date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-19 09:30:00,47.63,47.89,47.56,47.82,400100.0,41.002,41.2259,40.9418,41.1656,400100.0
2011-07-19 10:00:00,47.83,47.92,47.6,47.66,322600.0,41.1742,41.2517,40.9762,41.0279,322600.0
2011-07-19 10:30:00,47.66,47.75,47.53,47.63,425900.0,41.0279,41.1054,40.916,41.002,425900.0
2011-07-19 11:00:00,47.63,47.68,47.56,47.57,88800.0,41.002,41.0451,40.9418,40.9504,88800.0
2011-07-19 11:30:00,47.57,47.6,47.47,47.5,147300.0,40.9504,40.9762,40.8643,40.8901,147300.0
2011-07-19 12:00:00,47.5,47.55,47.49,47.49,92100.0,40.8901,40.9332,40.8815,40.8815,92100.0
2011-07-19 12:30:00,47.5,47.53,47.42,47.49,142300.0,40.8901,40.916,40.8213,40.8815,142300.0
2011-07-19 13:00:00,47.49,47.49,47.32,47.36,138600.0,40.8815,40.8815,40.7352,40.7696,138600.0
2011-07-19 13:30:00,47.36,47.6,47.33,47.56,411500.0,40.7696,40.9762,40.7438,40.9418,411500.0
2011-07-19 14:00:00,47.57,47.6,47.51,47.56,228600.0,40.9504,40.9762,40.8987,40.9418,228600.0
2011-07-19 14:30:00,47.56,47.69,47.52,47.66,433400.0,40.9418,41.0537,40.9074,41.0279,433400.0
2011-07-19 15:00:00,47.66,47.84,47.65,47.76,241600.0,41.0279,41.1828,41.0193,41.114,241600.0
2011-07-19 15:30:00,47.76,47.87,47.71,47.83,686300.0,41.114,41.2087,41.0709,41.1742,686300.0
2011-07-20 09:30:00,47.83,48.0,47.64,47.86,358900.0,41.1742,41.3206,41.0107,41.2,358900.0
2011-07-20 10:00:00,47.85,47.85,47.38,47.52,353400.0,41.1914,41.1914,40.7868,40.9074,353400.0
2011-07-20 10:30:00,47.52,47.62,47.4,47.47,237000.0,40.9074,40.9934,40.8041,40.8643,237000.0
2011-07-20 11:00:00,47.48,47.56,47.26,47.51,538300.0,40.8729,40.9418,40.6835,40.8987,538300.0
2011-07-20 11:30:00,47.5,47.57,47.4,47.41,248300.0,40.8901,40.9504,40.8041,40.8127,248300.0
2011-07-20 12:00:00,47.4,47.54,47.4,47.51,240600.0,40.8041,40.9246,40.8041,40.8987,240600.0
2011-07-20 12:30:00,47.51,47.56,47.49,47.56,351200.0,40.8987,40.9418,40.8815,40.9418,351200.0
2011-07-20 13:00:00,47.56,47.59,47.5,47.55,313800.0,40.9418,40.9676,40.8901,40.9332,313800.0
2011-07-20 13:30:00,47.55,47.58,47.51,47.55,163100.0,40.9332,40.959,40.8987,40.9332,163100.0
2011-07-20 14:00:00,47.56,47.58,47.5,47.51,164200.0,40.9418,40.959,40.8901,40.8987,164200.0
2011-07-20 14:30:00,47.51,47.64,47.43,47.47,274900.0,40.8987,41.0107,40.8299,40.8643,274900.0
2011-07-20 15:00:00,47.46,47.54,47.38,47.43,286700.0,40.8557,40.9246,40.7868,40.8299,286700.0
2011-07-20 15:30:00,47.43,47.45,47.31,47.35,717800.0,40.8299,40.8471,40.7266,40.761,717800.0
2011-07-21 09:30:00,47.45,47.71,47.4,47.45,374400.0,40.8471,41.0709,40.8041,40.8471,374400.0
2011-07-21 10:00:00,47.45,47.89,47.43,47.87,313900.0,40.8471,41.2259,40.8299,41.2087,313900.0
2011-07-21 10:30:00,47.86,47.98,47.84,47.98,224700.0,41.2,41.3033,41.1828,41.3033,224700.0
2011-07-21 11:00:00,47.98,47.98,47.66,47.75,351400.0,41.3033,41.3033,41.0279,41.1054,351400.0
2011-07-21 11:30:00,47.75,47.85,47.73,47.78,195100.0,41.1054,41.1914,41.0881,41.1312,195100.0
2011-07-21 12:00:00,47.77,47.94,47.77,47.93,212900.0,41.1226,41.2689,41.1226,41.2603,212900.0
2011-07-21 12:30:00,47.93,48.16,47.93,48.16,283800.0,41.2603,41.4583,41.2603,41.4583,283800.0
2011-07-21 13:00:00,48.16,48.18,48.04,48.11,459700.0,41.4583,41.4755,41.355,41.4153,459700.0
2011-07-21 13:30:00,48.11,48.21,48.08,48.17,469300.0,41.4153,41.5013,41.3894,41.4669,469300.0
2011-07-21 14:00:00,48.16,48.17,48.07,48.13,228000.0,41.4583,41.4669,41.3808,41.4325,228000.0
2011-07-21 14:30:00,48.13,48.25,48.12,48.2,295900.0,41.4325,41.5358,41.4239,41.4927,295900.0
2011-07-21 15:00:00,48.19,48.25,48.08,48.1,213500.0,41.4841,41.5358,41.3894,41.4066,213500.0
2011-07-21 15:30:00,48.09,48.12,47.87,47.9,656300.0,41.398,41.4239,41.2087,41.2345,656300.0
2011-07-22 09:30:00,47.81,48.21,47.8,47.84,254000.0,41.157,41.5013,41.1484,41.1828,254000.0
2011-07-22 10:00:00,47.84,47.95,47.8,47.85,343600.0,41.1828,41.2775,41.1484,41.1914,343600.0
2011-07-22 10:30:00,47.84,47.9,47.8,47.88,87500.0,41.1828,41.2345,41.1484,41.2173,87500.0
2011-07-22 11:00:00,47.88,47.9,47.8,47.81,96800.0,41.2173,41.2345,41.1484,41.157,96800.0
2011-07-22 11:30:00,47.8,47.9,47.8,47.86,226800.0,41.1484,41.2345,41.1484,41.2,226800.0
2011-07-22 12:00:00,47.87,47.91,47.83,47.88,113800.0,41.2087,41.2431,41.1742,41.2173,113800.0
2011-07-22 12:30:00,47.87,47.97,47.87,47.97,70000.0,41.2087,41.2947,41.2087,41.2947,70000.0
2011-07-22 13:00:00,47.97,47.97,47.89,47.9,95100.0,41.2947,41.2947,41.2259,41.2345,95100.0
2011-07-22 13:30:00,47.9,47.98,47.84,47.95,119100.0,41.2345,41.3033,41.1828,41.2775,119100.0
2011-07-22 14:00:00,47.94,47.96,47.86,47.89,280000.0,41.2689,41.2861,41.2,41.2259,280000.0
2011-07-22 14:30:00,47.9,47.94,47.84,47.84,190600.0,41.2345,41.2689,41.1828,41.1828,190600.0
2011-07-22 15:00:00,47.84,47.87,47.78,47.78,180800.0,41.1828,41.2087,41.1312,41.1312,180800.0
2011-07-22 15:30:00,47.78,47.82,47.69,47.78,543000.0,41.1312,41.1656,41.0537,41.1312,543000.0
2011-07-25 09:30:00,47.71,47.75,47.31,47.4,586000.0,41.0709,41.1054,40.7266,40.8041,586000.0
2011-07-25 10:00:00,47.4,47.49,47.35,47.46,519600.0,40.8041,40.8815,40.761,40.8557,519600.0
2011-07-25 10:30:00,47.45,47.46,47.3,47.39,329700.0,40.8471,40.8557,40.718,40.7954,329700.0
2011-07-25 11:00:00,47.38,47.4,47.23,47.26,276100.0,40.7868,40.8041,40.6577,40.6835,276100.0
2011-07-25 11:30:00,47.26,47.3,47.17,47.21,198500.0,40.6835,40.718,40.6061,40.6405,198500.0
2011-07-25 12:00:00,47.21,47.27,47.2,47.27,131300.0,40.6405,40.6921,40.6319,40.6921,131300.0
2011-07-25 12:30:00,47.27,47.34,47.25,47.32,246600.0,40.6921,40.7524,40.6749,40.7352,246600.0
2011-07-25 13:00:00,47.33,47.35,47.27,47.35,295000.0,40.7438,40.761,40.6921,40.761,295000.0
2011-07-25 13:30:00,47.35,47.39,47.18,47.19,214000.0,40.761,40.7954,40.6147,40.6233,214000.0
2011-07-25 14:00:00,47.18,47.2,47.1,47.1,288000.0,40.6147,40.6319,40.5458,40.5458,288000.0
2011-07-25 14:30:00,47.09,47.09,47.0,47.01,375800.0,40.5372,40.5372,40.4597,40.4683,375800.0
2011-07-25 15:00:00,47.01,47.08,46.97,47.03,467900.0,40.4683,40.5286,40.4339,40.4855,467900.0
2011-07-25 15:30:00,47.03,47.06,46.91,46.97,970400.0,40.4855,40.5114,40.3822,40.4339,970400.0
2011-07-26 09:30:00,47.04,47.18,46.8,47.0,686300.0,40.4942,40.6147,40.2875,40.4597,686300.0
2011-07-26 10:00:00,47.01,47.25,47.0,47.12,686300.0,40.4683,40.6749,40.4597,40.563,686300.0
2011-07-26 10:30:00,47.12,47.28,47.05,47.26,288300.0,40.563,40.7008,40.5028,40.6835,288300.0
2011-07-26 11:00:00,47.27,47.34,47.21,47.27,289400.0,40.6921,40.7524,40.6405,40.6921,289400.0
2011-07-26 11:30:00,47.26,47.3,47.01,47.1,271300.0,40.6835,40.718,40.4683,40.5458,271300.0
2011-07-26 12:00:00,47.1,47.23,46.95,47.16,252900.0,40.5458,40.6577,40.4167,40.5975,252900.0
2011-07-26 12:30:00,47.16,47.16,46.97,47.0,149500.0,40.5975,40.5975,40.4339,40.4597,149500.0
2011-07-26 13:00:00,47.0,47.14,46.95,47.14,232300.0,40.4597,40.5802,40.4167,40.5802,232300.0
2011-07-26 13:30:00,47.14,47.17,47.0,47.04,218300.0,40.5802,40.6061,40.4597,40.4942,218300.0
2011-07-26 14:00:00,47.05,47.09,46.97,47.03,673400.0,40.5028,40.5372,40.4339,40.4855,673400.0
2011-07-26 14:30:00,47.04,47.06,46.94,46.95,455000.0,40.4942,40.5114,40.4081,40.4167,455000.0
2011-07-26 15:00:00,46.94,47.0,46.82,46.86,462300.0,40.4081,40.4597,40.3048,40.3392,462300.0
2011-07-26 15:30:00,46.86,46.87,46.57,46.78,1433000.0,40.3392,40.3478,40.0896,40.2703,1433000.0
2011-07-27 09:30:00,46.88,46.94,45.99,46.26,1719000.0,40.3564,40.4081,39.5903,39.8227,1719000.0
2011-07-27 10:00:00,46.28,46.4,45.9,45.92,928600.0,39.8399,39.9432,39.5128,39.53,928600.0
2011-07-27 10:30:00,45.91,46.15,45.69,46.02,824700.0,39.5214,39.728,39.332,39.6161,824700.0
2011-07-27 11:00:00,46.01,46.05,45.82,45.93,567700.0,39.6075,39.6419,39.4439,39.5386,567700.0
2011-07-27 11:30:00,45.93,45.94,45.68,45.71,505300.0,39.5386,39.5472,39.3234,39.3492,505300.0
2011-07-27 12:00:00,45.7,45.74,45.61,45.65,434700.0,39.3406,39.3751,39.2631,39.2976,434700.0
2011-07-27 12:30:00,45.64,45.84,45.55,45.56,394900.0,39.289,39.4611,39.2115,39.2201,394900.0
2011-07-27 13:00:00,45.57,45.61,45.33,45.37,446600.0,39.2287,39.2631,39.0221,39.0565,446600.0
2011-07-27 13:30:00,45.37,45.55,45.28,45.33,389400.0,39.0565,39.2115,38.9791,39.0221,389400.0
2011-07-27 14:00:00,45.33,45.45,45.31,45.37,389600.0,39.0221,39.1254,39.0049,39.0565,389600.0
2011-07-27 14:30:00,45.37,45.42,45.21,45.29,530300.0,39.0565,39.0996,38.9188,38.9877,530300.0
2011-07-27 15:00:00,45.29,45.59,45.29,45.53,580300.0,38.9877,39.2459,38.9877,39.1943,580300.0
2011-07-27 15:30:00,45.53,45.79,45.47,45.73,1379900.0,39.1943,39.4181,39.1426,39.3664,1379900.0
2011-07-28 09:30:00,45.6,46.47,45.55,46.45,881400.0,39.2545,40.0035,39.2115,39.9863,881400.0
2011-07-28 10:00:00,46.45,46.47,46.3,46.45,672500.0,39.9863,40.0035,39.8571,39.9863,672500.0
2011-07-28 10:30:00,46.45,46.7,46.42,46.59,668400.0,39.9863,40.2015,39.9604,40.1068,668400.0
2011-07-28 11:00:00,46.59,46.81,46.41,46.59,491700.0,40.1068,40.2962,39.9518,40.1068,491700.0
2011-07-28 11:30:00,46.59,46.7,46.46,46.57,319500.0,40.1068,40.2015,39.9949,40.0896,319500.0
2011-07-28 12:00:00,46.57,46.7,46.57,46.69,269900.0,40.0896,40.2015,40.0896,40.1929,269900.0
2011-07-28 12:30:00,46.69,46.72,46.64,46.71,210000.0,40.1929,40.2187,40.1498,40.2101,210000.0
2011-07-28 13:00:00,46.71,46.72,46.63,46.7,222100.0,40.2101,40.2187,40.1412,40.2015,222100.0
2011-07-28 13:30:00,46.7,46.84,46.69,46.8,351700.0,40.2015,40.322,40.1929,40.2875,351700.0
2011-07-28 14:00:00,46.8,46.84,46.71,46.72,303600.0,40.2875,40.322,40.2101,40.2187,303600.0
2011-07-28 14:30:00,46.72,46.86,46.68,46.84,235700.0,40.2187,40.3392,40.1842,40.322,235700.0
2011-07-28 15:00:00,46.84,46.84,46.57,46.57,302700.0,40.322,40.322,40.0896,40.0896,302700.0
2011-07-28 15:30:00,46.57,46.67,46.54,46.55,690700.0,40.0896,40.1756,40.0637,40.0723,690700.0
2011-07-29 09:30:00,46.28,46.37,46.0,46.18,465600.0,39.8399,39.9174,39.5989,39.7538,465600.0
2011-07-29 10:00:00,46.18,46.42,46.1,46.15,352000.0,39.7538,39.9604,39.685,39.728,352000.0
2011-07-29 10:30:00,46.15,46.37,46.13,46.32,329800.0,39.728,39.9174,39.7108,39.8743,329800.0
2011-07-29 11:00:00,46.31,46.61,46.3,46.56,421300.0,39.8657,40.124,39.8571,40.0809,421300.0
2011-07-29 11:30:00,46.57,46.66,46.52,46.55,263400.0,40.0896,40.167,40.0465,40.0723,263400.0
2011-07-29 12:00:00,46.55,46.65,46.43,46.65,431800.0,40.0723,40.1584,39.969,40.1584,431800.0
2011-07-29 12:30:00,46.64,46.77,46.63,46.75,265700.0,40.1498,40.2617,40.1412,40.2445,265700.0
2011-07-29 13:00:00,46.76,46.91,46.75,46.9,293500.0,40.2531,40.3822,40.2445,40.3736,293500.0
2011-07-29 13:30:00,46.9,46.94,46.85,46.9,245000.0,40.3736,40.4081,40.3306,40.3736,245000.0
2011-07-29 14:00:00,46.9,46.95,46.83,46.87,241700.0,40.3736,40.4167,40.3134,40.3478,241700.0
2011-07-29 14:30:00,46.87,46.98,46.79,46.92,281000.0,40.3478,40.4425,40.2789,40.3908,281000.0
2011-07-29 15:00:00,46.92,46.94,46.68,46.69,356200.0,40.3908,40.4081,40.1842,40.1929,356200.0
2011-07-29 15:30:00,46.69,46.89,46.61,46.64,673700.0,40.1929,40.365,40.124,40.1498,673700.0
2011-08-01 09:30:00,44.2,45.01,44.0,44.38,3905600.0,38.0494,38.7466,37.8772,38.2043,3905600.0
2011-08-01 10:00:00,44.35,44.44,43.04,43.3,2572600.0,38.1785,38.256,37.0508,37.2746,2572600.0
2011-08-01 10:30:00,43.29,43.62,43.0,43.56,1775200.0,37.266,37.5501,37.0163,37.4984,1775200.0
2011-08-01 11:00:00,43.55,43.85,43.29,43.72,1359100.0,37.4898,37.7481,37.266,37.6361,1359100.0
2011-08-01 11:30:00,43.73,43.73,43.41,43.49,928800.0,37.6448,37.6448,37.3693,37.4382,928800.0
2011-08-01 12:00:00,43.5,43.97,43.48,43.76,1272700.0,37.4468,37.8514,37.4295,37.6706,1272700.0
2011-08-01 12:30:00,43.75,44.3,43.74,44.09,1185700.0,37.662,38.1354,37.6534,37.9547,1185700.0
2011-08-01 13:00:00,44.11,44.14,43.91,44.0,722800.0,37.9719,37.9977,37.7997,37.8772,722800.0
2011-08-01 13:30:00,44.01,44.18,43.9,43.98,480300.0,37.8858,38.0321,37.7911,37.86,480300.0
2011-08-01 14:00:00,43.98,44.07,43.95,43.96,1095700.0,37.86,37.9374,37.8341,37.8427,1095700.0
2011-08-01 14:30:00,43.96,44.05,43.67,43.69,818100.0,37.8427,37.9202,37.5931,37.6103,818100.0
2011-08-01 15:00:00,43.7,43.81,43.5,43.59,1115500.0,37.6189,37.7136,37.4468,37.5242,1115500.0
2011-08-01 15:30:00,43.58,43.79,43.57,43.76,2092100.0,37.5156,37.6964,37.507,37.6706,2092100.0
2011-08-02 09:30:00,43.89,43.93,43.07,43.35,1669100.0,37.7825,37.8169,37.0766,37.3176,1669100.0
2011-08-02 10:00:00,43.34,43.4,42.86,42.97,1377300.0,37.309,37.3607,36.8958,36.9905,1377300.0
2011-08-02 10:30:00,42.96,43.21,42.81,42.81,1033200.0,36.9819,37.1971,36.8528,36.8528,1033200.0
2011-08-02 11:00:00,42.82,42.83,42.44,42.78,1628200.0,36.8614,36.87,36.5343,36.827,1628200.0
2011-08-02 11:30:00,42.77,43.02,42.6,42.79,983500.0,36.8183,37.0336,36.672,36.8356,983500.0
2011-08-02 12:00:00,42.79,42.86,42.72,42.79,587400.0,36.8356,36.8958,36.7753,36.8356,587400.0
2011-08-02 12:30:00,42.79,42.85,42.73,42.79,598200.0,36.8356,36.8872,36.7839,36.8356,598200.0
2011-08-02 13:00:00,42.79,42.83,42.61,42.61,511400.0,36.8356,36.87,36.6806,36.6806,511400.0
2011-08-02 13:30:00,42.62,42.63,42.22,42.41,1430600.0,36.6892,36.6978,36.3449,36.5084,1430600.0
2011-08-02 14:00:00,42.41,42.52,42.23,42.47,738000.0,36.5084,36.6031,36.3535,36.5601,738000.0
2011-08-02 14:30:00,42.48,42.49,42.05,42.19,1025200.0,36.5687,36.5773,36.1985,36.3191,1025200.0
2011-08-02 15:00:00,42.2,42.38,42.02,42.02,1534600.0,36.3277,36.4826,36.1727,36.1727,1534600.0
2011-08-02 15:30:00,42.02,42.08,41.9,42.06,3279900.0,36.1727,36.2244,36.0694,36.2071,3279900.0
2011-08-03 09:30:00,42.19,42.39,41.92,42.3,1268500.0,36.3191,36.4912,36.0866,36.4137,1268500.0
2011-08-03 10:00:00,42.27,42.44,42.13,42.13,1023600.0,36.3879,36.5343,36.2674,36.2674,1023600.0
2011-08-03 10:30:00,42.14,42.14,41.37,41.96,1277600.0,36.276,36.276,35.6132,36.1211,1277600.0
2011-08-03 11:00:00,41.97,42.13,41.66,42.01,982900.0,36.1297,36.2674,35.8628,36.1641,982900.0
2011-08-03 11:30:00,42.01,42.05,41.86,41.93,428300.0,36.1641,36.1985,36.035,36.0952,428300.0
2011-08-03 12:00:00,41.93,42.19,41.87,42.17,498500.0,36.0952,36.3191,36.0436,36.3018,498500.0
2011-08-03 12:30:00,42.16,42.26,41.94,42.0,452400.0,36.2932,36.3793,36.1038,36.1555,452400.0
2011-08-03 13:00:00,42.0,42.27,41.94,42.25,386100.0,36.1555,36.3879,36.1038,36.3707,386100.0
2011-08-03 13:30:00,42.25,42.3,42.09,42.28,607100.0,36.3707,36.4137,36.233,36.3965,607100.0
2011-08-03 14:00:00,42.27,42.36,42.23,42.32,667500.0,36.3879,36.4654,36.3535,36.431,667500.0
2011-08-03 14:30:00,42.32,42.44,42.3,42.36,621600.0,36.431,36.5343,36.4137,36.4654,621600.0
2011-08-03 15:00:00,42.36,42.6,42.29,42.52,951400.0,36.4654,36.672,36.4051,36.6031,951400.0
2011-08-03 15:30:00,42.52,42.58,42.32,42.4,1544200.0,36.6031,36.6548,36.431,36.4998,1544200.0
2011-08-04 09:30:00,41.77,42.12,41.76,41.93,1046000.0,36.1286,36.4313,36.1199,36.267,1046000.0
2011-08-04 10:00:00,41.93,41.93,41.71,41.76,1263400.0,36.267,36.267,36.0767,36.1199,1263400.0
2011-08-04 10:30:00,41.76,41.93,41.68,41.8,890600.0,36.1199,36.267,36.0507,36.1545,890600.0
2011-08-04 11:00:00,41.8,41.82,41.59,41.67,1075300.0,36.1545,36.1718,35.9729,36.0421,1075300.0
2011-08-04 11:30:00,41.67,41.74,41.18,41.25,1374400.0,36.0421,36.1026,35.6183,35.6788,1374400.0
2011-08-04 12:00:00,41.25,41.75,41.12,41.73,907200.0,35.6788,36.1113,35.5664,36.094,907200.0
2011-08-04 12:30:00,41.73,41.94,41.67,41.71,715400.0,36.094,36.2756,36.0421,36.0767,715400.0
2011-08-04 13:00:00,41.72,41.9,41.69,41.88,753900.0,36.0853,36.241,36.0594,36.2237,753900.0
2011-08-04 13:30:00,41.88,41.88,41.34,41.59,786100.0,36.2237,36.2237,35.7566,35.9729,786100.0
2011-08-04 14:00:00,41.59,41.59,41.16,41.34,945600.0,35.9729,35.9729,35.601,35.7566,945600.0
2011-08-04 14:30:00,41.34,41.62,41.3,41.56,661600.0,35.7566,35.9988,35.7221,35.9469,661600.0
2011-08-04 15:00:00,41.56,41.75,41.19,41.21,892300.0,35.9469,36.1113,35.6269,35.6442,892300.0
2011-08-04 15:30:00,41.22,41.55,41.14,41.24,1966700.0,35.6529,35.9383,35.5837,35.6702,1966700.0
2011-08-05 09:30:00,41.57,41.93,41.0,41.04,1480800.0,35.9556,36.267,35.4626,35.4972,1480800.0
2011-08-05 10:00:00,41.01,41.51,40.86,41.3,1017000.0,35.4712,35.9037,35.3415,35.7221,1017000.0
2011-08-05 10:30:00,41.29,41.39,41.0,41.03,666800.0,35.7134,35.7999,35.4626,35.4885,666800.0
2011-08-05 11:00:00,41.05,41.13,40.8,40.87,859900.0,35.5058,35.575,35.2896,35.3501,859900.0
2011-08-05 11:30:00,40.86,40.99,40.06,40.13,751500.0,35.3415,35.4539,34.6495,34.7101,751500.0
2011-08-05 12:00:00,40.13,40.63,40.07,40.37,862300.0,34.7101,35.1425,34.6582,34.9177,862300.0
2011-08-05 12:30:00,40.38,41.23,40.23,40.94,874400.0,34.9263,35.6615,34.7966,35.4107,874400.0
2011-08-05 13:00:00,40.94,41.1,40.84,40.99,509000.0,35.4107,35.5491,35.3242,35.4539,509000.0
2011-08-05 13:30:00,40.99,41.02,40.77,40.95,1109700.0,35.4539,35.4799,35.2636,35.4193,1109700.0
2011-08-05 14:00:00,40.95,40.96,40.64,40.78,653900.0,35.4193,35.428,35.1512,35.2723,653900.0
2011-08-05 14:30:00,40.77,40.78,40.47,40.55,548100.0,35.2636,35.2723,35.0042,35.0733,548100.0
2011-08-05 15:00:00,40.56,40.62,40.35,40.51,863100.0,35.082,35.1339,34.9004,35.0387,863100.0
2011-08-05 15:30:00,40.51,40.96,40.51,40.72,1497100.0,35.0387,35.428,35.0387,35.2204,1497100.0
2011-08-08 09:30:00,39.76,39.9,38.71,38.73,2135800.0,34.39,34.5111,33.4819,33.4992,2135800.0
2011-08-08 10:00:00,38.73,38.86,38.16,38.2,2179200.0,33.4992,33.6116,33.0061,33.0407,2179200.0
2011-08-08 10:30:00,38.2,38.33,37.96,38.14,1667200.0,33.0407,33.1532,32.8331,32.9888,1667200.0
2011-08-08 11:00:00,38.14,38.39,37.89,38.23,858500.0,32.9888,33.2051,32.7726,33.0667,858500.0
2011-08-08 11:30:00,38.24,38.25,38.03,38.18,624400.0,33.0753,33.084,32.8937,33.0234,624400.0
2011-08-08 12:00:00,38.17,38.46,38.06,38.28,787400.0,33.0148,33.2656,32.9196,33.1099,787400.0
2011-08-08 12:30:00,38.28,38.5,38.18,38.19,1338600.0,33.1099,33.3002,33.0234,33.0321,1338600.0
2011-08-08 13:00:00,38.19,38.27,38.0,38.06,634700.0,33.0321,33.1013,32.8677,32.9196,634700.0
2011-08-08 13:30:00,38.07,38.19,37.84,38.14,828700.0,32.9283,33.0321,32.7294,32.9888,828700.0
2011-08-08 14:00:00,38.13,38.35,37.61,37.65,1004000.0,32.9802,33.1705,32.5304,32.565,1004000.0
2011-08-08 14:30:00,37.64,37.95,37.28,37.37,1243800.0,32.5564,32.8245,32.245,32.3228,1243800.0
2011-08-08 15:00:00,37.36,37.79,37.16,37.67,2260300.0,32.3142,32.6861,32.1412,32.5823,2260300.0
2011-08-08 15:30:00,37.67,37.67,36.05,36.35,3067100.0,32.5823,32.5823,31.1811,31.4406,3067100.0
2011-08-09 09:30:00,37.94,38.26,37.43,38.25,2676800.0,32.8159,33.0926,32.3747,33.084,2676800.0
2011-08-09 10:00:00,38.25,38.48,38.11,38.23,1088300.0,33.084,33.2829,32.9629,33.0667,1088300.0
2011-08-09 10:30:00,38.23,38.79,38.15,38.71,1174000.0,33.0667,33.551,32.9975,33.4819,1174000.0
2011-08-09 11:00:00,38.71,39.01,38.57,38.9,1169400.0,33.4819,33.7413,33.3608,33.6462,1169400.0
2011-08-09 11:30:00,38.9,38.95,38.7,38.74,690800.0,33.6462,33.6894,33.4732,33.5078,690800.0
2011-08-09 12:00:00,38.74,38.86,38.56,38.73,590400.0,33.5078,33.6116,33.3521,33.4992,590400.0
2011-08-09 12:30:00,38.73,38.83,38.57,38.58,360600.0,33.4992,33.5856,33.3608,33.3694,360600.0
2011-08-09 13:00:00,38.58,38.71,38.5,38.62,503800.0,33.3694,33.4819,33.3002,33.404,503800.0
2011-08-09 13:30:00,38.62,38.68,38.29,38.43,598500.0,33.404,33.4559,33.1186,33.2397,598500.0
2011-08-09 14:00:00,38.43,38.8,38.2,38.59,1039900.0,33.2397,33.5597,33.0407,33.3781,1039900.0
2011-08-09 14:30:00,38.6,38.65,37.78,38.07,1565000.0,33.3867,33.43,32.6775,32.9283,1565000.0
2011-08-09 15:00:00,38.06,38.9,37.93,38.87,1179900.0,32.9196,33.6462,32.8072,33.6202,1179900.0
2011-08-09 15:30:00,38.87,39.77,38.84,39.77,1851200.0,33.6202,34.3987,33.5943,34.3987,1851200.0
2011-08-10 09:30:00,39.22,39.46,38.8,39.2,1626200.0,33.923,34.1306,33.5597,33.9057,1626200.0
2011-08-10 10:00:00,39.2,39.38,38.75,38.81,1169900.0,33.9057,34.0614,33.5165,33.5683,1169900.0
2011-08-10 10:30:00,38.81,39.23,38.62,38.84,1431200.0,33.5683,33.9316,33.404,33.5943,1431200.0
2011-08-10 11:00:00,38.85,38.87,38.14,38.25,547600.0,33.6029,33.6202,32.9888,33.084,547600.0
2011-08-10 11:30:00,38.26,38.64,38.21,38.62,457300.0,33.0926,33.4213,33.0494,33.404,457300.0
2011-08-10 12:00:00,38.6,38.86,38.53,38.56,357000.0,33.3867,33.6116,33.3262,33.3521,357000.0
2011-08-10 12:30:00,38.57,38.62,38.25,38.41,242100.0,33.3608,33.404,33.084,33.2224,242100.0
2011-08-10 13:00:00,38.4,38.58,38.19,38.51,347100.0,33.2137,33.3694,33.0321,33.3089,347100.0
2011-08-10 13:30:00,38.51,38.78,38.46,38.77,449100.0,33.3089,33.5424,33.2656,33.5338,449100.0
2011-08-10 14:00:00,38.77,39.13,38.67,38.94,516000.0,33.5338,33.8451,33.4473,33.6808,516000.0
2011-08-10 14:30:00,38.92,38.99,38.62,38.65,413000.0,33.6635,33.724,33.404,33.43,413000.0
2011-08-10 15:00:00,38.62,38.74,38.22,38.28,572300.0,33.404,33.5078,33.058,33.1099,572300.0
2011-08-10 15:30:00,38.29,38.54,38.08,38.25,1570500.0,33.1186,33.3348,32.9369,33.084,1570500.0
2011-08-11 09:30:00,38.52,38.62,37.9,38.0,1683100.0,33.3175,33.404,32.7813,32.8677,1683100.0
2011-08-11 10:00:00,37.99,38.45,37.99,38.31,1203200.0,32.8591,33.257,32.8591,33.1359,1203200.0
2011-08-11 10:30:00,38.31,38.66,38.3,38.4,666700.0,33.1359,33.4386,33.1272,33.2137,666700.0
2011-08-11 11:00:00,38.39,38.49,38.22,38.37,771900.0,33.2051,33.2916,33.058,33.1878,771900.0
2011-08-11 11:30:00,38.37,38.61,38.36,38.58,747000.0,33.1878,33.3954,33.1791,33.3694,747000.0
2011-08-11 12:00:00,38.58,38.59,38.48,38.55,409500.0,33.3694,33.3781,33.2829,33.3435,409500.0
2011-08-11 12:30:00,38.54,39.23,38.52,39.15,496700.0,33.3348,33.9316,33.3175,33.8624,496700.0
2011-08-11 13:00:00,39.16,39.39,39.0,39.34,702200.0,33.8711,34.07,33.7327,34.0268,702200.0
2011-08-11 13:30:00,39.35,39.46,39.16,39.27,584600.0,34.0354,34.1306,33.8711,33.9662,584600.0
2011-08-11 14:00:00,39.27,39.38,39.23,39.36,361700.0,33.9662,34.0614,33.9316,34.0441,361700.0
2011-08-11 14:30:00,39.38,39.57,39.31,39.56,510900.0,34.0614,34.2257,34.0008,34.2171,510900.0
2011-08-11 15:00:00,39.55,39.78,39.54,39.6,558400.0,34.2084,34.4073,34.1998,34.2517,558400.0
2011-08-11 15:30:00,39.61,39.75,39.49,39.69,2061800.0,34.2603,34.3814,34.1565,34.3295,2061800.0
2011-08-12 09:30:00,39.77,40.4,39.75,39.92,694500.0,34.3987,34.9436,34.3814,34.5284,694500.0
2011-08-12 10:00:00,39.94,40.11,39.6,40.05,768900.0,34.5457,34.6928,34.2517,34.6409,768900.0
2011-08-12 10:30:00,40.05,40.11,39.77,39.93,698300.0,34.6409,34.6928,34.3987,34.5371,698300.0
2011-08-12 11:00:00,39.92,40.14,39.86,40.12,262600.0,34.5284,34.7187,34.4765,34.7014,262600.0
2011-08-12 11:30:00,40.12,40.14,39.84,39.84,358700.0,34.7014,34.7187,34.4592,34.4592,358700.0
2011-08-12 12:00:00,39.84,39.94,39.78,39.89,278500.0,34.4592,34.5457,34.4073,34.5025,278500.0
2011-08-12 12:30:00,39.89,39.91,39.8,39.88,242900.0,34.5025,34.5198,34.4246,34.4938,242900.0
2011-08-12 13:00:00,39.87,39.97,39.78,39.82,185800.0,34.4852,34.5717,34.4073,34.4419,185800.0
2011-08-12 13:30:00,39.82,39.92,39.79,39.89,245500.0,34.4419,34.5284,34.416,34.5025,245500.0
2011-08-12 14:00:00,39.89,39.89,39.6,39.72,643400.0,34.5025,34.5025,34.2517,34.3554,643400.0
2011-08-12 14:30:00,39.73,39.75,39.62,39.65,482700.0,34.3641,34.3814,34.269,34.2949,482700.0
2011-08-12 15:00:00,39.65,39.74,39.6,39.68,431600.0,34.2949,34.3727,34.2517,34.3208,431600.0
2011-08-12 15:30:00,39.69,39.72,39.57,39.69,599100.0,34.3295,34.3554,34.2257,34.3295,599100.0
2011-08-15 09:30:00,39.45,40.01,39.45,39.71,697800.0,34.1219,34.6063,34.1219,34.3468,697800.0
2011-08-15 10:00:00,39.71,39.95,39.67,39.85,382500.0,34.3468,34.5544,34.3122,34.4679,382500.0
2011-08-15 10:30:00,39.85,40.17,39.84,40.1,304800.0,34.4679,34.7447,34.4592,34.6841,304800.0
2011-08-15 11:00:00,40.1,40.17,40.05,40.12,236900.0,34.6841,34.7447,34.6409,34.7014,236900.0
2011-08-15 11:30:00,40.12,40.2,40.0,40.18,329100.0,34.7014,34.7706,34.5976,34.7533,329100.0
2011-08-15 12:00:00,40.18,40.4,40.18,40.22,279900.0,34.7533,34.9436,34.7533,34.7879,279900.0
2011-08-15 12:30:00,40.22,40.38,40.18,40.2,225500.0,34.7879,34.9263,34.7533,34.7706,225500.0
2011-08-15 13:00:00,40.21,40.26,40.09,40.14,185400.0,34.7793,34.8225,34.6755,34.7187,185400.0
2011-08-15 13:30:00,40.14,40.38,40.1,40.38,220000.0,34.7187,34.9263,34.6841,34.9263,220000.0
2011-08-15 14:00:00,40.38,40.6,40.38,40.55,341800.0,34.9263,35.1166,34.9263,35.0733,341800.0
2011-08-15 14:30:00,40.54,40.6,40.48,40.55,361100.0,35.0647,35.1166,35.0128,35.0733,361100.0
2011-08-15 15:00:00,40.56,40.6,40.5,40.59,365600.0,35.082,35.1166,35.0301,35.1079,365600.0
2011-08-15 15:30:00,40.6,40.72,40.57,40.72,812200.0,35.1166,35.2204,35.0906,35.2204,812200.0
2011-08-16 09:30:00,40.2,40.7,40.13,40.49,696700.0,34.7706,35.2031,34.7101,35.0214,696700.0
2011-08-16 10:00:00,40.49,40.75,40.42,40.69,371100.0,35.0214,35.2463,34.9609,35.1944,371100.0
2011-08-16 10:30:00,40.69,40.82,40.56,40.82,303000.0,35.1944,35.3069,35.082,35.3069,303000.0
2011-08-16 11:00:00,40.82,40.82,40.49,40.62,307800.0,35.3069,35.3069,35.0214,35.1339,307800.0
2011-08-16 11:30:00,40.61,40.63,40.47,40.54,214400.0,35.1252,35.1425,35.0042,35.0647,214400.0
2011-08-16 12:00:00,40.53,40.72,40.4,40.42,432000.0,35.056,35.2204,34.9436,34.9609,432000.0
2011-08-16 12:30:00,40.42,40.51,40.29,40.36,304900.0,34.9609,35.0387,34.8485,34.909,304900.0
2011-08-16 13:00:00,40.38,40.4,40.08,40.2,332400.0,34.9263,34.9436,34.6668,34.7706,332400.0
2011-08-16 13:30:00,40.19,40.43,40.15,40.38,280300.0,34.762,34.9696,34.7274,34.9263,280300.0
2011-08-16 14:00:00,40.38,40.54,40.29,40.33,259100.0,34.9263,35.0647,34.8485,34.8831,259100.0
2011-08-16 14:30:00,40.33,40.42,40.24,40.27,210800.0,34.8831,34.9609,34.8052,34.8312,210800.0
2011-08-16 15:00:00,40.27,40.62,40.26,40.62,305000.0,34.8312,35.1339,34.8225,35.1339,305000.0
2011-08-16 15:30:00,40.63,40.7,40.45,40.51,627100.0,35.1425,35.2031,34.9869,35.0387,627100.0
2011-08-17 09:30:00,40.43,40.68,40.31,40.51,771800.0,34.9696,35.1858,34.8658,35.0387,771800.0
2011-08-17 10:00:00,40.51,40.55,40.36,40.47,374300.0,35.0387,35.0733,34.909,35.0042,374300.0
2011-08-17 10:30:00,40.46,40.48,40.29,40.3,388600.0,34.9955,35.0128,34.8485,34.8571,388600.0
2011-08-17 11:00:00,40.31,40.41,40.05,40.06,319000.0,34.8658,34.9523,34.6409,34.6495,319000.0
2011-08-17 11:30:00,40.06,40.12,39.64,39.73,706200.0,34.6495,34.7014,34.2862,34.3641,706200.0
2011-08-17 12:00:00,39.74,40.0,39.65,39.95,418800.0,34.3727,34.5976,34.2949,34.5544,418800.0
2011-08-17 12:30:00,39.95,40.08,39.9,40.02,291500.0,34.5544,34.6668,34.5111,34.6149,291500.0
2011-08-17 13:00:00,40.01,40.08,39.96,40.0,255900.0,34.6063,34.6668,34.563,34.5976,255900.0
2011-08-17 13:30:00,40.0,40.02,39.88,39.9,252200.0,34.5976,34.6149,34.4938,34.5111,252200.0
2011-08-17 14:00:00,39.9,40.14,39.9,40.1,219000.0,34.5111,34.7187,34.5111,34.6841,219000.0
2011-08-17 14:30:00,40.1,40.15,40.01,40.15,202200.0,34.6841,34.7274,34.6063,34.7274,202200.0
2011-08-17 15:00:00,40.15,40.21,40.02,40.19,388400.0,34.7274,34.7793,34.6149,34.762,388400.0
2011-08-17 15:30:00,40.19,40.23,40.01,40.11,1077200.0,34.762,34.7966,34.6063,34.6928,1077200.0
2011-08-18 09:30:00,39.16,39.44,38.93,38.94,1027000.0,33.8711,34.1133,33.6721,33.6808,1027000.0
2011-08-18 10:00:00,38.91,39.05,38.43,38.99,993600.0,33.6548,33.7759,33.2397,33.724,993600.0
2011-08-18 10:30:00,38.99,39.02,38.7,38.88,586000.0,33.724,33.75,33.4732,33.6289,586000.0
2011-08-18 11:00:00,38.88,38.93,38.71,38.83,335600.0,33.6289,33.6721,33.4819,33.5856,335600.0
2011-08-18 11:30:00,38.84,38.98,38.82,38.85,323300.0,33.5943,33.7154,33.577,33.6029,323300.0
2011-08-18 12:00:00,38.86,38.99,38.75,38.88,211000.0,33.6116,33.724,33.5165,33.6289,211000.0
2011-08-18 12:30:00,38.88,38.97,38.84,38.86,215000.0,33.6289,33.7067,33.5943,33.6116,215000.0
2011-08-18 13:00:00,38.86,38.91,38.68,38.83,226700.0,33.6116,33.6548,33.4559,33.5856,226700.0
2011-08-18 13:30:00,38.82,38.84,38.55,38.75,312800.0,33.577,33.5943,33.3435,33.5165,312800.0
2011-08-18 14:00:00,38.76,39.16,38.76,39.07,342400.0,33.5251,33.8711,33.5251,33.7932,342400.0
2011-08-18 14:30:00,39.07,39.09,38.95,38.95,416100.0,33.7932,33.8105,33.6894,33.6894,416100.0
2011-08-18 15:00:00,38.95,38.98,38.74,38.85,582200.0,33.6894,33.7154,33.5078,33.6029,582200.0
2011-08-18 15:30:00,38.85,38.89,38.58,38.81,927700.0,33.6029,33.6375,33.3694,33.5683,927700.0
2011-08-19 09:30:00,38.5,38.54,38.0,38.05,1020800.0,33.3002,33.3348,32.8677,32.911,1020800.0
2011-08-19 10:00:00,38.04,38.5,38.04,38.46,798000.0,32.9023,33.3002,32.9023,33.2656,798000.0
2011-08-19 10:30:00,38.46,38.46,38.2,38.33,333100.0,33.2656,33.2656,33.0407,33.1532,333100.0
2011-08-19 11:00:00,38.33,38.43,38.2,38.27,355000.0,33.1532,33.2397,33.0407,33.1013,355000.0
2011-08-19 11:30:00,38.27,38.64,38.21,38.6,414400.0,33.1013,33.4213,33.0494,33.3867,414400.0
2011-08-19 12:00:00,38.6,38.75,38.57,38.68,413000.0,33.3867,33.5165,33.3608,33.4559,413000.0
2011-08-19 12:30:00,38.7,38.86,38.65,38.71,378000.0,33.4732,33.6116,33.43,33.4819,378000.0
2011-08-19 13:00:00,38.69,38.95,38.68,38.93,180900.0,33.4646,33.6894,33.4559,33.6721,180900.0
2011-08-19 13:30:00,38.93,38.95,38.74,38.82,320300.0,33.6721,33.6894,33.5078,33.577,320300.0
2011-08-19 14:00:00,38.82,38.87,38.68,38.78,358500.0,33.577,33.6202,33.4559,33.5424,358500.0
2011-08-19 14:30:00,38.77,39.0,38.75,38.8,383700.0,33.5338,33.7327,33.5165,33.5597,383700.0
2011-08-19 15:00:00,38.8,38.93,38.67,38.85,491300.0,33.5597,33.6721,33.4473,33.6029,491300.0
2011-08-19 15:30:00,38.85,38.88,38.65,38.71,1006800.0,33.6029,33.6289,33.43,33.4819,1006800.0
2011-08-22 09:30:00,39.51,39.64,39.28,39.41,573200.0,34.1738,34.2862,33.9749,34.0873,573200.0
2011-08-22 10:00:00,39.41,39.49,39.21,39.36,251100.0,34.0873,34.1565,33.9143,34.0441,251100.0
2011-08-22 10:30:00,39.36,39.44,38.93,38.93,213000.0,34.0441,34.1133,33.6721,33.6721,213000.0
2011-08-22 11:00:00,38.93,39.06,38.81,38.91,220700.0,33.6721,33.7846,33.5683,33.6548,220700.0
2011-08-22 11:30:00,38.92,39.0,38.62,38.74,277100.0,33.6635,33.7327,33.404,33.5078,277100.0
2011-08-22 12:00:00,38.74,38.8,38.66,38.72,151400.0,33.5078,33.5597,33.4386,33.4905,151400.0
2011-08-22 12:30:00,38.73,38.88,38.65,38.88,174800.0,33.4992,33.6289,33.43,33.6289,174800.0
2011-08-22 13:00:00,38.88,39.0,38.84,38.9,187000.0,33.6289,33.7327,33.5943,33.6462,187000.0
2011-08-22 13:30:00,38.9,38.95,38.65,38.78,114300.0,33.6462,33.6894,33.43,33.5424,114300.0
2011-08-22 14:00:00,38.78,38.86,38.68,38.71,187100.0,33.5424,33.6116,33.4559,33.4819,187100.0
2011-08-22 14:30:00,38.71,38.73,38.62,38.64,148700.0,33.4819,33.4992,33.404,33.4213,148700.0
2011-08-22 15:00:00,38.65,38.79,38.62,38.71,210600.0,33.43,33.551,33.404,33.4819,210600.0
2011-08-22 15:30:00,38.71,38.73,38.51,38.58,489000.0,33.4819,33.4992,33.3089,33.3694,489000.0
2011-08-23 09:30:00,38.76,39.04,38.58,38.9,444300.0,33.5251,33.7673,33.3694,33.6462,444300.0
2011-08-23 10:00:00,38.9,39.04,38.72,38.83,240200.0,33.6462,33.7673,33.4905,33.5856,240200.0
2011-08-23 10:30:00,38.81,38.93,38.63,38.83,394400.0,33.5683,33.6721,33.4127,33.5856,394400.0
2011-08-23 11:00:00,38.83,38.96,38.78,38.84,486600.0,33.5856,33.6981,33.5424,33.5943,486600.0
2011-08-23 11:30:00,38.85,38.98,38.78,38.95,269600.0,33.6029,33.7154,33.5424,33.6894,269600.0
2011-08-23 12:00:00,38.95,39.0,38.87,38.97,159600.0,33.6894,33.7327,33.6202,33.7067,159600.0
2011-08-23 12:30:00,38.98,39.14,38.98,39.09,281300.0,33.7154,33.8538,33.7154,33.8105,281300.0
2011-08-23 13:00:00,39.06,39.27,39.06,39.27,206400.0,33.7846,33.9662,33.7846,33.9662,206400.0
2011-08-23 13:30:00,39.27,39.4,39.2,39.23,212800.0,33.9662,34.0787,33.9057,33.9316,212800.0
2011-08-23 14:00:00,39.23,39.29,38.99,39.13,218900.0,33.9316,33.9835,33.724,33.8451,218900.0
2011-08-23 14:30:00,39.13,39.35,39.13,39.35,315200.0,33.8451,34.0354,33.8451,34.0354,315200.0
2011-08-23 15:00:00,39.34,39.57,39.32,39.41,412100.0,34.0268,34.2257,34.0095,34.0873,412100.0
2011-08-23 15:30:00,39.42,39.65,39.34,39.63,925700.0,34.096,34.2949,34.0268,34.2776,925700.0
2011-08-24 09:30:00,39.9,39.9,39.15,39.65,471300.0,34.5111,34.5111,33.8624,34.2949,471300.0
2011-08-24 10:00:00,39.66,39.8,39.56,39.56,322100.0,34.3035,34.4246,34.2171,34.2171,322100.0
2011-08-24 10:30:00,39.56,39.61,39.36,39.39,192700.0,34.2171,34.2603,34.0441,34.07,192700.0
2011-08-24 11:00:00,39.38,39.43,39.1,39.11,190500.0,34.0614,34.1046,33.8192,33.8278,190500.0
2011-08-24 11:30:00,39.11,39.19,38.97,39.05,299900.0,33.8278,33.897,33.7067,33.7759,299900.0
2011-08-24 12:00:00,39.05,39.1,38.96,39.05,138900.0,33.7759,33.8192,33.6981,33.7759,138900.0
2011-08-24 12:30:00,39.06,39.3,39.05,39.27,92400.0,33.7846,33.9922,33.7759,33.9662,92400.0
2011-08-24 13:00:00,39.26,39.51,39.24,39.46,141700.0,33.9576,34.1738,33.9403,34.1306,141700.0
2011-08-24 13:30:00,39.45,39.5,39.25,39.49,207600.0,34.1219,34.1652,33.9489,34.1565,207600.0
2011-08-24 14:00:00,39.49,39.51,39.35,39.38,109000.0,34.1565,34.1738,34.0354,34.0614,109000.0
2011-08-24 14:30:00,39.39,39.5,39.35,39.48,168100.0,34.07,34.1652,34.0354,34.1479,168100.0
2011-08-24 15:00:00,39.49,39.61,39.44,39.54,187200.0,34.1565,34.2603,34.1133,34.1998,187200.0
2011-08-24 15:30:00,39.55,39.7,39.55,39.67,411900.0,34.2084,34.3381,34.2084,34.3122,411900.0
2011-08-25 09:30:00,39.37,39.37,38.88,38.92,574700.0,34.0527,34.0527,33.6289,33.6635,574700.0
2011-08-25 10:00:00,38.92,38.94,38.56,38.67,456000.0,33.6635,33.6808,33.3521,33.4473,456000.0
2011-08-25 10:30:00,38.68,38.79,38.41,38.79,466800.0,33.4559,33.551,33.2224,33.551,466800.0
2011-08-25 11:00:00,38.78,39.19,38.73,39.03,429100.0,33.5424,33.897,33.4992,33.7586,429100.0
2011-08-25 11:30:00,39.05,39.14,38.93,39.11,187700.0,33.7759,33.8538,33.6721,33.8278,187700.0
2011-08-25 12:00:00,39.11,39.18,38.87,38.91,162500.0,33.8278,33.8884,33.6202,33.6548,162500.0
2011-08-25 12:30:00,38.9,38.9,38.65,38.7,269300.0,33.6462,33.6462,33.43,33.4732,269300.0
2011-08-25 13:00:00,38.71,38.81,38.6,38.73,302000.0,33.4819,33.5683,33.3867,33.4992,302000.0
2011-08-25 13:30:00,38.75,38.86,38.71,38.79,163000.0,33.5165,33.6116,33.4819,33.551,163000.0
2011-08-25 14:00:00,38.78,38.81,38.62,38.77,199400.0,33.5424,33.5683,33.404,33.5338,199400.0
2011-08-25 14:30:00,38.78,38.87,38.7,38.71,128800.0,33.5424,33.6202,33.4732,33.4819,128800.0
2011-08-25 15:00:00,38.71,38.86,38.66,38.78,302400.0,33.4819,33.6116,33.4386,33.5424,302400.0
2011-08-25 15:30:00,38.77,38.82,38.6,38.64,544600.0,33.5338,33.577,33.3867,33.4213,544600.0
2011-08-26 09:30:00,38.59,38.8,38.31,38.37,457300.0,33.3781,33.5597,33.1359,33.1878,457300.0
2011-08-26 10:00:00,38.38,39.13,38.16,38.93,522300.0,33.1964,33.8451,33.0061,33.6721,522300.0
2011-08-26 10:30:00,38.93,39.21,38.59,38.99,296800.0,33.6721,33.9143,33.3781,33.724,296800.0
2011-08-26 11:00:00,38.99,39.4,38.93,39.16,237600.0,33.724,34.0787,33.6721,33.8711,237600.0
2011-08-26 11:30:00,39.16,39.34,39.16,39.32,113700.0,33.8711,34.0268,33.8711,34.0095,113700.0
2011-08-26 12:00:00,39.33,39.58,39.33,39.57,156900.0,34.0181,34.2344,34.0181,34.2257,156900.0
2011-08-26 12:30:00,39.57,39.57,39.35,39.44,132300.0,34.2257,34.2257,34.0354,34.1133,132300.0
2011-08-26 13:00:00,39.45,39.59,39.42,39.58,199100.0,34.1219,34.243,34.096,34.2344,199100.0
2011-08-26 13:30:00,39.59,39.59,39.34,39.42,132900.0,34.243,34.243,34.0268,34.096,132900.0
2011-08-26 14:00:00,39.43,39.46,39.28,39.32,129100.0,34.1046,34.1306,33.9749,34.0095,129100.0
2011-08-26 14:30:00,39.32,39.41,39.27,39.38,294900.0,34.0095,34.0873,33.9662,34.0614,294900.0
2011-08-26 15:00:00,39.39,39.39,39.19,39.28,252900.0,34.07,34.07,33.897,33.9749,252900.0
2011-08-26 15:30:00,39.29,39.43,39.26,39.42,462000.0,33.9835,34.1046,33.9576,34.096,462000.0
2011-08-29 09:30:00,39.29,40.26,39.29,39.99,570900.0,33.9835,34.8225,33.9835,34.589,570900.0
2011-08-29 10:00:00,39.99,40.15,39.91,40.12,264400.0,34.589,34.7274,34.5198,34.7014,264400.0
2011-08-29 10:30:00,40.11,40.18,39.84,39.95,552700.0,34.6928,34.7533,34.4592,34.5544,552700.0
2011-08-29 11:00:00,39.95,39.99,39.83,39.91,284400.0,34.5544,34.589,34.4506,34.5198,284400.0
2011-08-29 11:30:00,39.92,40.46,39.9,40.42,602000.0,34.5284,34.9955,34.5111,34.9609,602000.0
2011-08-29 12:00:00,40.42,40.59,40.32,40.41,406400.0,34.9609,35.1079,34.8744,34.9523,406400.0
2011-08-29 12:30:00,40.41,40.45,40.38,40.42,210900.0,34.9523,34.9869,34.9263,34.9609,210900.0
2011-08-29 13:00:00,40.4,40.55,40.39,40.53,162700.0,34.9436,35.0733,34.935,35.056,162700.0
2011-08-29 13:30:00,40.53,40.58,40.42,40.44,261000.0,35.056,35.0993,34.9609,34.9782,261000.0
2011-08-29 14:00:00,40.43,40.59,40.42,40.59,324600.0,34.9696,35.1079,34.9609,35.1079,324600.0
2011-08-29 14:30:00,40.59,40.63,40.55,40.6,277100.0,35.1079,35.1425,35.0733,35.1166,277100.0
2011-08-29 15:00:00,40.6,40.64,40.54,40.55,305300.0,35.1166,35.1512,35.0647,35.0733,305300.0
2011-08-29 15:30:00,40.55,40.62,40.49,40.6,614100.0,35.0733,35.1339,35.0214,35.1166,614100.0
2011-08-30 09:30:00,40.34,40.68,40.12,40.2,471000.0,34.8917,35.1858,34.7014,34.7706,471000.0
2011-08-30 10:00:00,40.2,40.29,40.02,40.27,233800.0,34.7706,34.8485,34.6149,34.8312,233800.0
2011-08-30 10:30:00,40.27,40.39,40.12,40.31,221500.0,34.8312,34.935,34.7014,34.8658,221500.0
2011-08-30 11:00:00,40.31,40.53,40.27,40.51,189100.0,34.8658,35.056,34.8312,35.0387,189100.0
2011-08-30 11:30:00,40.5,40.66,40.5,40.61,175300.0,35.0301,35.1685,35.0301,35.1252,175300.0
2011-08-30 12:00:00,40.62,40.64,40.51,40.55,194500.0,35.1339,35.1512,35.0387,35.0733,194500.0
2011-08-30 12:30:00,40.57,40.61,40.34,40.44,170200.0,35.0906,35.1252,34.8917,34.9782,170200.0
2011-08-30 13:00:00,40.44,40.7,40.41,40.68,164900.0,34.9782,35.2031,34.9523,35.1858,164900.0
2011-08-30 13:30:00,40.68,40.7,40.5,40.52,118900.0,35.1858,35.2031,35.0301,35.0474,118900.0
2011-08-30 14:00:00,40.52,40.74,40.5,40.7,203900.0,35.0474,35.2377,35.0301,35.2031,203900.0
2011-08-30 14:30:00,40.7,40.74,40.5,40.65,178300.0,35.2031,35.2377,35.0301,35.1598,178300.0
2011-08-30 15:00:00,40.64,40.67,40.59,40.64,151600.0,35.1512,35.1771,35.1079,35.1512,151600.0
2011-08-30 15:30:00,40.65,40.76,40.5,40.5,560200.0,35.1598,35.255,35.0301,35.0301,560200.0
2011-08-31 09:30:00,40.98,41.36,40.85,41.36,599000.0,35.4453,35.7739,35.3328,35.7739,599000.0
2011-08-31 10:00:00,41.36,41.49,41.22,41.41,400800.0,35.7739,35.8864,35.6529,35.8172,400800.0
2011-08-31 10:30:00,41.4,41.47,41.23,41.23,251200.0,35.8085,35.8691,35.6615,35.6615,251200.0
2011-08-31 11:00:00,41.24,41.37,41.12,41.28,294200.0,35.6702,35.7826,35.5664,35.7048,294200.0
2011-08-31 11:30:00,41.28,41.35,41.09,41.11,160400.0,35.7048,35.7653,35.5404,35.5577,160400.0
2011-08-31 12:00:00,41.1,41.35,41.09,41.33,247600.0,35.5491,35.7653,35.5404,35.748,247600.0
2011-08-31 12:30:00,41.33,41.42,41.28,41.4,146100.0,35.748,35.8258,35.7048,35.8085,146100.0
2011-08-31 13:00:00,41.4,41.48,41.34,41.47,172900.0,35.8085,35.8777,35.7566,35.8691,172900.0
2011-08-31 13:30:00,41.47,41.51,41.31,41.32,237500.0,35.8691,35.9037,35.7307,35.7393,237500.0
2011-08-31 14:00:00,41.33,41.35,41.19,41.22,234300.0,35.748,35.7653,35.6269,35.6529,234300.0
2011-08-31 14:30:00,41.22,41.24,41.11,41.19,261100.0,35.6529,35.6702,35.5577,35.6269,261100.0
2011-08-31 15:00:00,41.2,41.29,41.05,41.21,282400.0,35.6356,35.7134,35.5058,35.6442,282400.0
2011-08-31 15:30:00,41.21,41.4,41.2,41.36,705300.0,35.6442,35.8085,35.6356,35.7739,705300.0
2011-09-01 09:30:00,41.53,41.78,41.4,41.51,491200.0,35.921,36.1372,35.8085,35.9037,491200.0
2011-09-01 10:00:00,41.48,41.95,41.44,41.64,530300.0,35.8777,36.2843,35.8431,36.0161,530300.0
2011-09-01 10:30:00,41.64,41.74,41.54,41.63,432000.0,36.0161,36.1026,35.9296,36.0075,432000.0
2011-09-01 11:00:00,41.62,41.7,41.49,41.66,326600.0,35.9988,36.068,35.8864,36.0334,326600.0
2011-09-01 11:30:00,41.65,41.69,41.41,41.56,172900.0,36.0248,36.0594,35.8172,35.9469,172900.0
2011-09-01 12:00:00,41.55,41.55,41.36,41.38,169600.0,35.9383,35.9383,35.7739,35.7912,169600.0
2011-09-01 12:30:00,41.39,41.45,41.27,41.42,221600.0,35.7999,35.8518,35.6961,35.8258,221600.0
2011-09-01 13:00:00,41.41,41.43,41.34,41.41,262300.0,35.8172,35.8345,35.7566,35.8172,262300.0
2011-09-01 13:30:00,41.41,41.43,41.34,41.34,352100.0,35.8172,35.8345,35.7566,35.7566,352100.0
2011-09-01 14:00:00,41.34,41.35,41.27,41.29,346300.0,35.7566,35.7653,35.6961,35.7134,346300.0
2011-09-01 14:30:00,41.3,41.42,41.28,41.37,252600.0,35.7221,35.8258,35.7048,35.7826,252600.0
2011-09-01 15:00:00,41.36,41.57,41.32,41.53,375400.0,35.7739,35.9556,35.7393,35.921,375400.0
2011-09-01 15:30:00,41.54,41.54,41.26,41.27,537900.0,35.9296,35.9296,35.6875,35.6961,537900.0
2011-09-02 09:30:00,40.61,40.85,40.51,40.66,373900.0,35.1252,35.3328,35.0387,35.1685,373900.0
2011-09-02 10:00:00,40.68,40.82,40.57,40.69,224700.0,35.1858,35.3069,35.0906,35.1944,224700.0
2011-09-02 10:30:00,40.69,40.7,40.5,40.63,261000.0,35.1944,35.2031,35.0301,35.1425,261000.0
2011-09-02 11:00:00,40.62,40.81,40.57,40.8,173100.0,35.1339,35.2982,35.0906,35.2896,173100.0
2011-09-02 11:30:00,40.79,40.89,40.66,40.67,136100.0,35.2809,35.3674,35.1685,35.1771,136100.0
2011-09-02 12:00:00,40.7,40.79,40.61,40.65,88000.0,35.2031,35.2809,35.1252,35.1598,88000.0
2011-09-02 12:30:00,40.65,40.75,40.63,40.65,99800.0,35.1598,35.2463,35.1425,35.1598,99800.0
2011-09-02 13:00:00,40.65,40.67,40.36,40.39,147500.0,35.1598,35.1771,34.909,34.935,147500.0
2011-09-02 13:30:00,40.39,40.47,40.32,40.36,104400.0,34.935,35.0042,34.8744,34.909,104400.0
2011-09-02 14:00:00,40.36,40.37,40.21,40.33,168000.0,34.909,34.9177,34.7793,34.8831,168000.0
2011-09-02 14:30:00,40.33,40.37,40.21,40.31,185200.0,34.8831,34.9177,34.7793,34.8658,185200.0
2011-09-02 15:00:00,40.31,40.39,40.23,40.32,198900.0,34.8658,34.935,34.7966,34.8744,198900.0
2011-09-02 15:30:00,40.33,40.46,40.23,40.23,644200.0,34.8831,34.9955,34.7966,34.7966,644200.0
2011-09-06 09:30:00,39.11,39.49,39.05,39.38,653800.0,33.8278,34.1565,33.7759,34.0614,653800.0
2011-09-06 10:00:00,39.38,39.57,39.07,39.12,568600.0,34.0614,34.2257,33.7932,33.8365,568600.0
2011-09-06 10:30:00,39.11,39.27,38.99,39.23,355900.0,33.8278,33.9662,33.724,33.9316,355900.0
2011-09-06 11:00:00,39.23,39.48,39.19,39.47,444700.0,33.9316,34.1479,33.897,34.1392,444700.0
2011-09-06 11:30:00,39.47,39.57,39.41,39.54,210300.0,34.1392,34.2257,34.0873,34.1998,210300.0
2011-09-06 12:00:00,39.54,39.68,39.52,39.6,119300.0,34.1998,34.3208,34.1825,34.2517,119300.0
2011-09-06 12:30:00,39.6,39.63,39.48,39.55,101600.0,34.2517,34.2776,34.1479,34.2084,101600.0
2011-09-06 13:00:00,39.55,39.56,39.42,39.51,130000.0,34.2084,34.2171,34.096,34.1738,130000.0
2011-09-06 13:30:00,39.5,39.59,39.42,39.5,150800.0,34.1652,34.243,34.096,34.1652,150800.0
2011-09-06 14:00:00,39.5,39.65,39.5,39.61,178600.0,34.1652,34.2949,34.1652,34.2603,178600.0
2011-09-06 14:30:00,39.61,39.62,39.5,39.53,224300.0,34.2603,34.269,34.1652,34.1911,224300.0
2011-09-06 15:00:00,39.54,39.56,39.26,39.26,640100.0,34.1998,34.2171,33.9576,33.9576,640100.0
2011-09-06 15:30:00,39.26,39.38,39.16,39.36,1285400.0,33.9576,34.0614,33.8711,34.0441,1285400.0
2011-09-07 09:30:00,39.93,40.06,39.81,40.01,484400.0,34.5371,34.6495,34.4333,34.6063,484400.0
2011-09-07 10:00:00,40.0,40.1,39.91,39.99,515400.0,34.5976,34.6841,34.5198,34.589,515400.0
2011-09-07 10:30:00,39.99,40.11,39.92,40.09,265700.0,34.589,34.6928,34.5284,34.6755,265700.0
2011-09-07 11:00:00,40.09,40.15,40.02,40.09,200300.0,34.6755,34.7274,34.6149,34.6755,200300.0
2011-09-07 11:30:00,40.08,40.16,40.01,40.09,152200.0,34.6668,34.736,34.6063,34.6755,152200.0
2011-09-07 12:00:00,40.09,40.12,40.0,40.1,105400.0,34.6755,34.7014,34.5976,34.6841,105400.0
2011-09-07 12:30:00,40.11,40.14,40.02,40.06,110200.0,34.6928,34.7187,34.6149,34.6495,110200.0
2011-09-07 13:00:00,40.07,40.18,40.01,40.18,251900.0,34.6582,34.7533,34.6063,34.7533,251900.0
2011-09-07 13:30:00,40.18,40.19,39.96,40.04,276500.0,34.7533,34.762,34.563,34.6322,276500.0
2011-09-07 14:00:00,40.05,40.2,40.03,40.17,305300.0,34.6409,34.7706,34.6236,34.7447,305300.0
2011-09-07 14:30:00,40.18,40.3,40.18,40.2,233300.0,34.7533,34.8571,34.7533,34.7706,233300.0
2011-09-07 15:00:00,40.2,40.26,40.17,40.25,307400.0,34.7706,34.8225,34.7447,34.8139,307400.0
2011-09-07 15:30:00,40.25,40.38,40.17,40.34,952600.0,34.8139,34.9263,34.7447,34.8917,952600.0
2011-09-08 09:30:00,39.83,39.94,39.52,39.52,477700.0,34.4506,34.5457,34.1825,34.1825,477700.0
2011-09-08 10:00:00,39.52,39.72,39.42,39.53,358700.0,34.1825,34.3554,34.096,34.1911,358700.0
2011-09-08 10:30:00,39.53,39.67,39.5,39.6,191500.0,34.1911,34.3122,34.1652,34.2517,191500.0
2011-09-08 11:00:00,39.61,39.76,39.53,39.54,234600.0,34.2603,34.39,34.1911,34.1998,234600.0
2011-09-08 11:30:00,39.53,39.65,39.41,39.46,202500.0,34.1911,34.2949,34.0873,34.1306,202500.0
2011-09-08 12:00:00,39.47,39.73,39.43,39.67,439100.0,34.1392,34.3641,34.1046,34.3122,439100.0
2011-09-08 12:30:00,39.66,39.85,39.56,39.82,249000.0,34.3035,34.4679,34.2171,34.4419,249000.0
2011-09-08 13:00:00,39.83,39.86,39.69,39.7,124600.0,34.4506,34.4765,34.3295,34.3381,124600.0
2011-09-08 13:30:00,39.69,39.81,39.41,39.48,200700.0,34.3295,34.4333,34.0873,34.1479,200700.0
2011-09-08 14:00:00,39.47,39.65,39.42,39.58,272700.0,34.1392,34.2949,34.096,34.2344,272700.0
2011-09-08 14:30:00,39.57,39.65,39.53,39.61,199200.0,34.2257,34.2949,34.1911,34.2603,199200.0
2011-09-08 15:00:00,39.6,39.62,39.43,39.57,223600.0,34.2517,34.269,34.1046,34.2257,223600.0
2011-09-08 15:30:00,39.58,39.62,39.49,39.55,432600.0,34.2344,34.269,34.1565,34.2084,432600.0
2011-09-09 09:30:00,39.52,39.52,38.69,38.75,397300.0,34.1825,34.1825,33.4646,33.5165,397300.0
2011-09-09 10:00:00,38.75,39.02,38.73,39.02,283100.0,33.5165,33.75,33.4992,33.75,283100.0
2011-09-09 10:30:00,39.03,39.04,38.84,38.86,215400.0,33.7586,33.7673,33.5943,33.6116,215400.0
2011-09-09 11:00:00,38.85,39.05,38.52,38.52,270200.0,33.6029,33.7759,33.3175,33.3175,270200.0
2011-09-09 11:30:00,38.52,38.7,38.39,38.52,193300.0,33.3175,33.4732,33.2051,33.3175,193300.0
2011-09-09 12:00:00,38.53,38.65,38.43,38.55,175700.0,33.3262,33.43,33.2397,33.3435,175700.0
2011-09-09 12:30:00,38.54,38.73,38.45,38.69,185200.0,33.3348,33.4992,33.257,33.4646,185200.0
2011-09-09 13:00:00,38.68,38.79,38.57,38.58,161900.0,33.4559,33.551,33.3608,33.3694,161900.0
2011-09-09 13:30:00,38.59,38.66,38.5,38.56,126700.0,33.3781,33.4386,33.3002,33.3521,126700.0
2011-09-09 14:00:00,38.57,38.64,38.48,38.49,157600.0,33.3608,33.4213,33.2829,33.2916,157600.0
2011-09-09 14:30:00,38.49,38.62,38.43,38.53,199600.0,33.2916,33.404,33.2397,33.3262,199600.0
2011-09-09 15:00:00,38.53,38.6,38.48,38.48,270900.0,33.3262,33.3867,33.2829,33.2829,270900.0
2011-09-09 15:30:00,38.48,38.69,38.46,38.48,970000.0,33.2829,33.4646,33.2656,33.2829,970000.0
2011-09-12 09:30:00,37.31,37.66,37.15,37.64,695500.0,32.2709,32.5737,32.1325,32.5564,695500.0
2011-09-12 10:00:00,37.64,37.72,37.39,37.53,330600.0,32.5564,32.6256,32.3401,32.4612,330600.0
2011-09-12 10:30:00,37.53,37.72,37.4,37.64,623100.0,32.4612,32.6256,32.3488,32.5564,623100.0
2011-09-12 11:00:00,37.65,37.99,37.65,37.97,370200.0,32.565,32.8591,32.565,32.8418,370200.0
2011-09-12 11:30:00,37.96,37.99,37.75,37.91,333700.0,32.8331,32.8591,32.6515,32.7899,333700.0
2011-09-12 12:00:00,37.91,37.97,37.82,37.93,137800.0,32.7899,32.8418,32.7121,32.8072,137800.0
2011-09-12 12:30:00,37.94,37.96,37.63,37.72,264100.0,32.8159,32.8331,32.5477,32.6256,264100.0
2011-09-12 13:00:00,37.71,37.79,37.65,37.67,223500.0,32.6169,32.6861,32.565,32.5823,223500.0
2011-09-12 13:30:00,37.68,37.7,37.5,37.66,216300.0,32.591,32.6083,32.4353,32.5737,216300.0
2011-09-12 14:00:00,37.66,37.67,37.48,37.5,479200.0,32.5737,32.5823,32.418,32.4353,479200.0
2011-09-12 14:30:00,37.51,37.7,37.47,37.54,399100.0,32.4439,32.6083,32.4093,32.4699,399100.0
2011-09-12 15:00:00,37.55,37.81,37.51,37.78,327400.0,32.4785,32.7034,32.4439,32.6775,327400.0
2011-09-12 15:30:00,37.79,37.95,37.78,37.92,856800.0,32.6861,32.8245,32.6775,32.7986,856800.0
2011-09-13 09:30:00,37.68,38.03,37.56,38.03,586300.0,32.591,32.8937,32.4872,32.8937,586300.0
2011-09-13 10:00:00,38.03,38.23,38.01,38.08,258100.0,32.8937,33.0667,32.8764,32.9369,258100.0
2011-09-13 10:30:00,38.09,38.15,37.76,37.89,280800.0,32.9456,32.9975,32.6602,32.7726,280800.0
2011-09-13 11:00:00,37.88,37.96,37.8,37.86,215500.0,32.764,32.8331,32.6948,32.7467,215500.0
2011-09-13 11:30:00,37.86,38.05,37.82,37.88,204400.0,32.7467,32.911,32.7121,32.764,204400.0
2011-09-13 12:00:00,37.87,37.95,37.76,37.86,179000.0,32.7553,32.8245,32.6602,32.7467,179000.0
2011-09-13 12:30:00,37.85,37.96,37.78,37.95,215200.0,32.738,32.8331,32.6775,32.8245,215200.0
2011-09-13 13:00:00,37.95,38.11,37.95,38.09,227100.0,32.8245,32.9629,32.8245,32.9456,227100.0
2011-09-13 13:30:00,38.07,38.2,38.02,38.15,256000.0,32.9283,33.0407,32.885,32.9975,256000.0
2011-09-13 14:00:00,38.14,38.15,38.05,38.13,277800.0,32.9888,32.9975,32.911,32.9802,277800.0
2011-09-13 14:30:00,38.13,38.15,38.0,38.04,272700.0,32.9802,32.9975,32.8677,32.9023,272700.0
2011-09-13 15:00:00,38.05,38.12,37.85,38.11,425300.0,32.911,32.9715,32.738,32.9629,425300.0
2011-09-13 15:30:00,38.12,38.26,38.06,38.18,587500.0,32.9715,33.0926,32.9196,33.0234,587500.0
2011-09-14 09:30:00,38.23,38.36,38.0,38.1,403800.0,33.0667,33.1791,32.8677,32.9542,403800.0
2011-09-14 10:00:00,38.1,38.12,37.57,37.79,293300.0,32.9542,32.9715,32.4958,32.6861,293300.0
2011-09-14 10:30:00,37.8,37.85,37.59,37.77,305500.0,32.6948,32.738,32.5131,32.6688,305500.0
2011-09-14 11:00:00,37.77,37.85,37.67,37.79,252500.0,32.6688,32.738,32.5823,32.6861,252500.0
2011-09-14 11:30:00,37.78,37.85,37.63,37.71,178900.0,32.6775,32.738,32.5477,32.6169,178900.0
2011-09-14 12:00:00,37.72,37.9,37.72,37.89,134300.0,32.6256,32.7813,32.6256,32.7726,134300.0
2011-09-14 12:30:00,37.89,38.11,37.89,37.99,174000.0,32.7726,32.9629,32.7726,32.8591,174000.0
2011-09-14 13:00:00,38.0,38.09,37.99,38.06,120600.0,32.8677,32.9456,32.8591,32.9196,120600.0
2011-09-14 13:30:00,38.06,38.21,38.05,38.15,207700.0,32.9196,33.0494,32.911,32.9975,207700.0
2011-09-14 14:00:00,38.15,38.44,38.14,38.42,314500.0,32.9975,33.2483,32.9888,33.231,314500.0
2011-09-14 14:30:00,38.42,38.44,38.33,38.34,250600.0,33.231,33.2483,33.1532,33.1618,250600.0
2011-09-14 15:00:00,38.34,38.66,38.28,38.64,380700.0,33.1618,33.4386,33.1099,33.4213,380700.0
2011-09-14 15:30:00,38.64,38.67,38.3,38.32,700300.0,33.4213,33.4473,33.1272,33.1445,700300.0
2011-09-15 09:30:00,38.7,38.8,38.04,38.11,805200.0,33.4732,33.5597,32.9023,32.9629,805200.0
2011-09-15 10:00:00,38.12,38.32,38.04,38.12,413900.0,32.9715,33.1445,32.9023,32.9715,413900.0
2011-09-15 10:30:00,38.11,38.22,38.02,38.09,264200.0,32.9629,33.058,32.885,32.9456,264200.0
2011-09-15 11:00:00,38.09,38.3,38.01,38.22,232600.0,32.9456,33.1272,32.8764,33.058,232600.0
2011-09-15 11:30:00,38.22,38.32,38.19,38.23,148200.0,33.058,33.1445,33.0321,33.0667,148200.0
2011-09-15 12:00:00,38.23,38.32,38.22,38.3,231300.0,33.0667,33.1445,33.058,33.1272,231300.0
2011-09-15 12:30:00,38.3,38.34,38.2,38.22,157500.0,33.1272,33.1618,33.0407,33.058,157500.0
2011-09-15 13:00:00,38.22,38.42,38.22,38.29,151900.0,33.058,33.231,33.058,33.1186,151900.0
2011-09-15 13:30:00,38.28,38.3,38.23,38.27,222100.0,33.1099,33.1272,33.0667,33.1013,222100.0
2011-09-15 14:00:00,38.27,38.35,38.22,38.24,252300.0,33.1013,33.1705,33.058,33.0753,252300.0
2011-09-15 14:30:00,38.24,38.4,38.24,38.36,236100.0,33.0753,33.2137,33.0753,33.1791,236100.0
2011-09-15 15:00:00,38.37,38.47,38.34,38.38,308300.0,33.1878,33.2743,33.1618,33.1964,308300.0
2011-09-15 15:30:00,38.38,38.52,38.38,38.47,310100.0,33.1964,33.3175,33.1964,33.2743,310100.0
2011-09-16 09:30:00,38.43,39.03,38.42,38.77,1190700.0,33.2397,33.7586,33.231,33.5338,1190700.0
2011-09-16 10:00:00,38.78,38.93,38.62,38.82,286700.0,33.5424,33.6721,33.404,33.577,286700.0
2011-09-16 10:30:00,38.82,38.91,38.55,38.72,233000.0,33.577,33.6548,33.3435,33.4905,233000.0
2011-09-16 11:00:00,38.74,38.85,38.66,38.7,157700.0,33.5078,33.6029,33.4386,33.4732,157700.0
2011-09-16 11:30:00,38.69,38.86,38.65,38.8,150800.0,33.4646,33.6116,33.43,33.5597,150800.0
2011-09-16 12:00:00,38.8,38.86,38.79,38.83,109400.0,33.5597,33.6116,33.551,33.5856,109400.0
2011-09-16 12:30:00,38.82,38.94,38.8,38.87,213100.0,33.577,33.6808,33.5597,33.6202,213100.0
2011-09-16 13:00:00,38.87,38.9,38.78,38.82,132700.0,33.6202,33.6462,33.5424,33.577,132700.0
2011-09-16 13:30:00,38.81,38.82,38.72,38.74,110500.0,33.5683,33.577,33.4905,33.5078,110500.0
2011-09-16 14:00:00,38.74,38.76,38.63,38.64,165900.0,33.5078,33.5251,33.4127,33.4213,165900.0
2011-09-16 14:30:00,38.64,38.67,38.61,38.64,134000.0,33.4213,33.4473,33.3954,33.4213,134000.0
2011-09-16 15:00:00,38.64,38.66,38.53,38.55,199100.0,33.4213,33.4386,33.3262,33.3435,199100.0
2011-09-16 15:30:00,38.55,38.62,38.49,38.59,614400.0,33.3435,33.404,33.2916,33.3781,614400.0
2011-09-19 09:30:00,37.99,38.08,37.75,37.84,519900.0,32.8591,32.9369,32.6515,32.7294,519900.0
2011-09-19 10:00:00,37.83,37.97,37.65,37.7,219300.0,32.7207,32.8418,32.565,32.6083,219300.0
2011-09-19 10:30:00,37.7,37.88,37.65,37.72,327500.0,32.6083,32.764,32.565,32.6256,327500.0
2011-09-19 11:00:00,37.72,38.2,37.72,37.82,835100.0,32.6256,33.0407,32.6256,32.7121,835100.0
2011-09-19 11:30:00,37.8,37.86,37.5,37.86,913700.0,32.6948,32.7467,32.4353,32.7467,913700.0
2011-09-19 12:00:00,37.86,38.08,37.86,37.92,310200.0,32.7467,32.9369,32.7467,32.7986,310200.0
2011-09-19 12:30:00,37.92,37.95,37.76,37.85,158800.0,32.7986,32.8245,32.6602,32.738,158800.0
2011-09-19 13:00:00,37.86,38.06,37.79,38.05,151800.0,32.7467,32.9196,32.6861,32.911,151800.0
2011-09-19 13:30:00,38.05,38.07,37.77,37.77,121800.0,32.911,32.9283,32.6688,32.6688,121800.0
2011-09-19 14:00:00,37.78,37.84,37.7,37.75,229600.0,32.6775,32.7294,32.6083,32.6515,229600.0
2011-09-19 14:30:00,37.75,37.84,37.75,37.76,221900.0,32.6515,32.7294,32.6515,32.6602,221900.0
2011-09-19 15:00:00,37.77,38.04,37.72,37.86,529500.0,32.6688,32.9023,32.6256,32.7467,529500.0
2011-09-19 15:30:00,37.86,37.9,37.67,37.74,1218500.0,32.7467,32.7813,32.5823,32.6429,1218500.0
2011-09-20 09:30:00,37.63,37.68,37.0,37.1,761000.0,32.5477,32.591,32.0028,32.0893,761000.0
2011-09-20 10:00:00,37.1,37.42,37.02,37.1,696800.0,32.0893,32.3661,32.0201,32.0893,696800.0
2011-09-20 10:30:00,37.1,37.1,36.57,36.81,1212400.0,32.0893,32.0893,31.6309,31.8385,1212400.0
2011-09-20 11:00:00,36.81,37.02,36.67,36.88,1128100.0,31.8385,32.0201,31.7174,31.899,1128100.0
2011-09-20 11:30:00,36.89,37.14,36.88,37.0,562700.0,31.9077,32.1239,31.899,32.0028,562700.0
2011-09-20 12:00:00,36.99,37.0,36.83,36.95,634100.0,31.9942,32.0028,31.8558,31.9596,634100.0
2011-09-20 12:30:00,36.95,36.97,36.84,36.9,495600.0,31.9596,31.9769,31.8644,31.9163,495600.0
2011-09-20 13:00:00,36.91,37.0,36.89,36.92,685600.0,31.925,32.0028,31.9077,31.9336,685600.0
2011-09-20 13:30:00,36.93,36.93,36.86,36.9,686900.0,31.9423,31.9423,31.8817,31.9163,686900.0
2011-09-20 14:00:00,36.9,37.01,36.87,37.0,494600.0,31.9163,32.0115,31.8904,32.0028,494600.0
2011-09-20 14:30:00,36.99,37.14,36.91,36.95,777900.0,31.9942,32.1239,31.925,31.9596,777900.0
2011-09-20 15:00:00,36.95,36.95,36.39,36.4,1794100.0,31.9596,31.9596,31.4752,31.4838,1794100.0
2011-09-20 15:30:00,36.39,36.74,36.36,36.62,1632600.0,31.4752,31.7779,31.4492,31.6741,1632600.0
2011-09-21 09:30:00,36.86,37.4,36.75,37.4,1104500.0,31.8817,32.3488,31.7866,32.3488,1104500.0
2011-09-21 10:00:00,37.4,37.68,37.28,37.4,572800.0,32.3488,32.591,32.245,32.3488,572800.0
2011-09-21 10:30:00,37.4,37.6,37.25,37.48,375700.0,32.3488,32.5218,32.219,32.418,375700.0
2011-09-21 11:00:00,37.47,37.47,37.2,37.3,358400.0,32.4093,32.4093,32.1758,32.2623,358400.0
2011-09-21 11:30:00,37.28,37.31,37.1,37.2,329000.0,32.245,32.2709,32.0893,32.1758,329000.0
2011-09-21 12:00:00,37.21,37.38,37.2,37.21,342700.0,32.1844,32.3315,32.1758,32.1844,342700.0
2011-09-21 12:30:00,37.2,37.48,37.2,37.3,294200.0,32.1758,32.418,32.1758,32.2623,294200.0
2011-09-21 13:00:00,37.3,37.3,37.17,37.26,329900.0,32.2623,32.2623,32.1498,32.2277,329900.0
2011-09-21 13:30:00,37.25,37.32,37.24,37.3,266700.0,32.219,32.2796,32.2104,32.2623,266700.0
2011-09-21 14:00:00,37.3,37.4,36.87,37.09,451400.0,32.2623,32.3488,31.8904,32.0807,451400.0
2011-09-21 14:30:00,37.08,37.13,36.86,37.07,574300.0,32.072,32.1152,31.8817,32.0634,574300.0
2011-09-21 15:00:00,37.06,37.25,36.97,36.99,500700.0,32.0547,32.219,31.9769,31.9942,500700.0
2011-09-21 15:30:00,37.0,37.03,36.6,36.63,1528500.0,32.0028,32.0288,31.6568,31.6828,1528500.0
2011-09-22 09:30:00,35.89,36.24,35.68,35.89,961000.0,31.0427,31.3455,30.8611,31.0427,961000.0
2011-09-22 10:00:00,35.9,36.12,35.5,35.62,914900.0,31.0514,31.2417,30.7054,30.8092,914900.0
2011-09-22 10:30:00,35.63,35.75,35.31,35.37,687800.0,30.8178,30.9216,30.5411,30.593,687800.0
2011-09-22 11:00:00,35.37,35.62,35.36,35.57,578500.0,30.593,30.8092,30.5843,30.7659,578500.0
2011-09-22 11:30:00,35.57,35.72,35.48,35.48,683600.0,30.7659,30.8957,30.6881,30.6881,683600.0
2011-09-22 12:00:00,35.48,35.6,35.28,35.55,570700.0,30.6881,30.7919,30.5151,30.7486,570700.0
2011-09-22 12:30:00,35.54,35.83,35.54,35.73,346400.0,30.74,30.9908,30.74,30.9043,346400.0
2011-09-22 13:00:00,35.73,35.74,35.23,35.33,447300.0,30.9043,30.913,30.4719,30.5584,447300.0
2011-09-22 13:30:00,35.31,35.53,35.25,35.28,555400.0,30.5411,30.7313,30.4892,30.5151,555400.0
2011-09-22 14:00:00,35.28,35.8,35.17,35.52,585400.0,30.5151,30.9649,30.42,30.7227,585400.0
2011-09-22 14:30:00,35.52,35.53,35.31,35.37,543500.0,30.7227,30.7313,30.5411,30.593,543500.0
2011-09-22 15:00:00,35.36,35.38,35.16,35.28,525200.0,30.5843,30.6016,30.4113,30.5151,525200.0
2011-09-22 15:30:00,35.28,35.49,35.2,35.38,1231300.0,30.5151,30.6967,30.4459,30.6016,1231300.0
2011-09-23 09:30:00,35.09,35.41,35.0,35.29,1189500.0,30.3508,30.6276,30.2729,30.5238,1189500.0
2011-09-23 10:00:00,35.27,35.29,35.08,35.28,378300.0,30.5065,30.5238,30.3421,30.5151,378300.0
2011-09-23 10:30:00,35.28,35.4,35.16,35.38,345400.0,30.5151,30.6189,30.4113,30.6016,345400.0
2011-09-23 11:00:00,35.38,35.39,35.1,35.13,428800.0,30.6016,30.6103,30.3594,30.3854,428800.0
2011-09-23 11:30:00,35.14,35.33,35.08,35.33,308800.0,30.394,30.5584,30.3421,30.5584,308800.0
2011-09-23 12:00:00,35.33,35.34,35.12,35.14,276900.0,30.5584,30.567,30.3767,30.394,276900.0
2011-09-23 12:30:00,35.14,35.15,35.0,35.07,498500.0,30.394,30.4027,30.2729,30.3335,498500.0
2011-09-23 13:00:00,35.07,35.5,35.06,35.38,779000.0,30.3335,30.7054,30.3248,30.6016,779000.0
2011-09-23 13:30:00,35.38,35.49,35.25,35.32,401600.0,30.6016,30.6967,30.4892,30.5497,401600.0
2011-09-23 14:00:00,35.32,35.37,35.18,35.21,317500.0,30.5497,30.593,30.4286,30.4546,317500.0
2011-09-23 14:30:00,35.22,35.33,35.21,35.27,192000.0,30.4632,30.5584,30.4546,30.5065,192000.0
2011-09-23 15:00:00,35.28,35.36,35.17,35.27,390200.0,30.5151,30.5843,30.42,30.5065,390200.0
2011-09-23 15:30:00,35.28,35.29,35.08,35.26,811000.0,30.5151,30.5238,30.3421,30.4978,811000.0
2011-09-26 09:30:00,35.66,35.96,35.45,35.71,510400.0,30.8438,31.1033,30.6621,30.887,510400.0
2011-09-26 10:00:00,35.7,35.84,35.33,35.43,309600.0,30.8784,30.9995,30.5584,30.6448,309600.0
2011-09-26 10:30:00,35.42,35.52,35.24,35.42,366500.0,30.6362,30.7227,30.4805,30.6362,366500.0
2011-09-26 11:00:00,35.41,35.73,35.4,35.71,269200.0,30.6276,30.9043,30.6189,30.887,269200.0
2011-09-26 11:30:00,35.72,35.89,35.66,35.74,269200.0,30.8957,31.0427,30.8438,30.913,269200.0
2011-09-26 12:00:00,35.74,35.76,35.45,35.45,291800.0,30.913,30.9303,30.6621,30.6621,291800.0
2011-09-26 12:30:00,35.46,35.49,35.34,35.37,222900.0,30.6708,30.6967,30.567,30.593,222900.0
2011-09-26 13:00:00,35.39,35.39,35.26,35.33,217000.0,30.6103,30.6103,30.4978,30.5584,217000.0
2011-09-26 13:30:00,35.32,35.43,35.26,35.38,215400.0,30.5497,30.6448,30.4978,30.6016,215400.0
2011-09-26 14:00:00,35.39,35.5,35.21,35.22,383300.0,30.6103,30.7054,30.4546,30.4632,383300.0
2011-09-26 14:30:00,35.21,35.29,35.13,35.28,313300.0,30.4546,30.5238,30.3854,30.5151,313300.0
2011-09-26 15:00:00,35.28,35.43,35.28,35.42,372300.0,30.5151,30.6448,30.5151,30.6362,372300.0
2011-09-26 15:30:00,35.42,35.49,35.29,35.46,843200.0,30.6362,30.6967,30.5238,30.6708,843200.0
2011-09-27 09:30:00,36.0,36.24,35.78,36.17,761800.0,31.1379,31.3455,30.9476,31.2849,761800.0
2011-09-27 10:00:00,36.17,36.63,36.13,36.5,574300.0,31.2849,31.6828,31.2503,31.5703,574300.0
2011-09-27 10:30:00,36.5,36.59,36.44,36.59,254400.0,31.5703,31.6482,31.5184,31.6482,254400.0
2011-09-27 11:00:00,36.59,36.59,36.39,36.43,243100.0,31.6482,31.6482,31.4752,31.5098,243100.0
2011-09-27 11:30:00,36.43,36.44,36.28,36.34,175700.0,31.5098,31.5184,31.38,31.4319,175700.0
2011-09-27 12:00:00,36.34,36.42,36.31,36.31,119000.0,31.4319,31.5011,31.406,31.406,119000.0
2011-09-27 12:30:00,36.31,36.42,36.26,36.41,200000.0,31.406,31.5011,31.3627,31.4925,200000.0
2011-09-27 13:00:00,36.41,36.58,36.39,36.56,232800.0,31.4925,31.6395,31.4752,31.6222,232800.0
2011-09-27 13:30:00,36.56,36.64,36.52,36.6,163500.0,31.6222,31.6914,31.5876,31.6568,163500.0
2011-09-27 14:00:00,36.6,36.71,36.57,36.58,276900.0,31.6568,31.752,31.6309,31.6395,276900.0
2011-09-27 14:30:00,36.58,36.59,36.28,36.31,260100.0,31.6395,31.6482,31.38,31.406,260100.0
2011-09-27 15:00:00,36.3,36.48,36.24,36.36,615700.0,31.3973,31.553,31.3455,31.4492,615700.0
2011-09-27 15:30:00,36.36,36.41,36.11,36.29,903400.0,31.4492,31.4925,31.233,31.3887,903400.0
2011-09-28 09:30:00,36.59,37.13,36.55,36.77,591600.0,31.6482,32.1152,31.6136,31.8039,591600.0
2011-09-28 10:00:00,36.77,36.89,36.53,36.67,388700.0,31.8039,31.9077,31.5963,31.7174,388700.0
2011-09-28 10:30:00,36.67,36.86,36.65,36.76,322600.0,31.7174,31.8817,31.7001,31.7952,322600.0
2011-09-28 11:00:00,36.76,36.8,36.51,36.56,289900.0,31.7952,31.8298,31.579,31.6222,289900.0
2011-09-28 11:30:00,36.56,36.81,36.52,36.73,233200.0,31.6222,31.8385,31.5876,31.7693,233200.0
2011-09-28 12:00:00,36.73,36.82,36.65,36.78,158400.0,31.7693,31.8471,31.7001,31.8125,158400.0
2011-09-28 12:30:00,36.78,36.88,36.65,36.84,179200.0,31.8125,31.899,31.7001,31.8644,179200.0
2011-09-28 13:00:00,36.83,36.84,36.71,36.76,139000.0,31.8558,31.8644,31.752,31.7952,139000.0
2011-09-28 13:30:00,36.75,36.77,36.36,36.43,556400.0,31.7866,31.8039,31.4492,31.5098,556400.0
2011-09-28 14:00:00,36.42,36.52,36.36,36.4,212600.0,31.5011,31.5876,31.4492,31.4838,212600.0
2011-09-28 14:30:00,36.4,36.53,36.37,36.47,428900.0,31.4838,31.5963,31.4579,31.5444,428900.0
2011-09-28 15:00:00,36.46,36.69,36.41,36.45,393400.0,31.5357,31.7347,31.4925,31.5271,393400.0
2011-09-28 15:30:00,36.45,36.56,36.3,36.35,1106500.0,31.5271,31.6222,31.3973,31.4406,1106500.0
2011-09-29 09:30:00,36.82,37.32,36.82,37.29,432800.0,31.8471,32.2796,31.8471,32.2536,432800.0
2011-09-29 10:00:00,37.28,37.45,37.19,37.37,709900.0,32.245,32.392,32.1671,32.3228,709900.0
2011-09-29 10:30:00,37.36,37.45,37.09,37.33,702100.0,32.3142,32.392,32.0807,32.2882,702100.0
2011-09-29 11:00:00,37.33,37.43,37.18,37.37,606000.0,32.2882,32.3747,32.1585,32.3228,606000.0
2011-09-29 11:30:00,37.36,37.48,37.21,37.25,304300.0,32.3142,32.418,32.1844,32.219,304300.0
2011-09-29 12:00:00,37.26,37.3,37.18,37.23,243500.0,32.2277,32.2623,32.1585,32.2017,243500.0
2011-09-29 12:30:00,37.23,37.24,36.9,36.93,275000.0,32.2017,32.2104,31.9163,31.9423,275000.0
2011-09-29 13:00:00,36.92,37.11,36.9,37.04,288200.0,31.9336,32.0979,31.9163,32.0374,288200.0
2011-09-29 13:30:00,37.04,37.09,36.88,36.98,661200.0,32.0374,32.0807,31.899,31.9855,661200.0
2011-09-29 14:00:00,36.98,37.01,36.54,36.66,513500.0,31.9855,32.0115,31.6049,31.7087,513500.0
2011-09-29 14:30:00,36.65,36.78,36.43,36.56,477000.0,31.7001,31.8125,31.5098,31.6222,477000.0
2011-09-29 15:00:00,36.57,36.66,36.42,36.62,506600.0,31.6309,31.7087,31.5011,31.6741,506600.0
2011-09-29 15:30:00,36.64,36.95,36.62,36.92,879500.0,31.6914,31.9596,31.6741,31.9336,879500.0
2011-09-30 09:30:00,36.76,37.16,36.43,37.09,805100.0,31.7952,32.1412,31.5098,32.0807,805100.0
2011-09-30 10:00:00,37.08,37.23,37.0,37.11,558400.0,32.072,32.2017,32.0028,32.0979,558400.0
2011-09-30 10:30:00,37.11,37.44,37.09,37.39,509100.0,32.0979,32.3834,32.0807,32.3401,509100.0
2011-09-30 11:00:00,37.39,37.58,37.33,37.49,490300.0,32.3401,32.5045,32.2882,32.4266,490300.0
2011-09-30 11:30:00,37.5,37.96,37.5,37.89,683300.0,32.4353,32.8331,32.4353,32.7726,683300.0
2011-09-30 12:00:00,37.89,37.96,37.77,37.9,349600.0,32.7726,32.8331,32.6688,32.7813,349600.0
2011-09-30 12:30:00,37.89,37.89,37.55,37.61,444100.0,32.7726,32.7726,32.4785,32.5304,444100.0
2011-09-30 13:00:00,37.61,37.89,37.57,37.84,295500.0,32.5304,32.7726,32.4958,32.7294,295500.0
2011-09-30 13:30:00,37.84,38.03,37.83,38.0,534200.0,32.7294,32.8937,32.7207,32.8677,534200.0
2011-09-30 14:00:00,38.0,38.05,37.65,37.72,959400.0,32.8677,32.911,32.565,32.6256,959400.0
2011-09-30 14:30:00,37.7,37.77,37.47,37.49,479800.0,32.6083,32.6688,32.4093,32.4266,479800.0
2011-09-30 15:00:00,37.5,37.64,37.46,37.55,587800.0,32.4353,32.5564,32.4007,32.4785,587800.0
2011-09-30 15:30:00,37.55,37.55,37.21,37.23,1168700.0,32.4785,32.4785,32.1844,32.2017,1168700.0
2011-10-03 09:30:00,37.3,37.37,36.89,36.98,614800.0,32.2623,32.3228,31.9077,31.9855,614800.0
2011-10-03 10:00:00,36.98,37.37,36.95,37.18,505000.0,31.9855,32.3228,31.9596,32.1585,505000.0
2011-10-03 10:30:00,37.18,37.2,36.79,36.81,236300.0,32.1585,32.1758,31.8212,31.8385,236300.0
2011-10-03 11:00:00,36.8,36.95,36.7,36.8,282900.0,31.8298,31.9596,31.7433,31.8298,282900.0
2011-10-03 11:30:00,36.79,36.82,36.56,36.7,207400.0,31.8212,31.8471,31.6222,31.7433,207400.0
2011-10-03 12:00:00,36.7,36.88,36.69,36.8,274500.0,31.7433,31.899,31.7347,31.8298,274500.0
2011-10-03 12:30:00,36.8,36.97,36.8,36.87,411300.0,31.8298,31.9769,31.8298,31.8904,411300.0
2011-10-03 13:00:00,36.86,36.88,36.75,36.77,554300.0,31.8817,31.899,31.7866,31.8039,554300.0
2011-10-03 13:30:00,36.78,36.83,36.59,36.72,654500.0,31.8125,31.8558,31.6482,31.7606,654500.0
2011-10-03 14:00:00,36.7,36.75,36.57,36.62,297400.0,31.7433,31.7866,31.6309,31.6741,297400.0
2011-10-03 14:30:00,36.62,36.67,36.35,36.57,469500.0,31.6741,31.7174,31.4406,31.6309,469500.0
2011-10-03 15:00:00,36.56,36.85,36.52,36.54,543300.0,31.6222,31.8731,31.5876,31.6049,543300.0
2011-10-03 15:30:00,36.55,36.8,36.43,36.45,1121000.0,31.6136,31.8298,31.5098,31.5271,1121000.0
2011-10-04 09:30:00,36.22,36.3,35.56,35.61,804900.0,31.3282,31.3973,30.7573,30.8005,804900.0
2011-10-04 10:00:00,35.61,35.7,35.28,35.39,649900.0,30.8005,30.8784,30.5151,30.6103,649900.0
2011-10-04 10:30:00,35.39,35.67,35.39,35.45,631600.0,30.6103,30.8524,30.6103,30.6621,631600.0
2011-10-04 11:00:00,35.45,35.55,35.27,35.32,431200.0,30.6621,30.7486,30.5065,30.5497,431200.0
2011-10-04 11:30:00,35.31,35.56,35.2,35.44,417600.0,30.5411,30.7573,30.4459,30.6535,417600.0
2011-10-04 12:00:00,35.43,35.86,35.43,35.7,542800.0,30.6448,31.0168,30.6448,30.8784,542800.0
2011-10-04 12:30:00,35.7,35.89,35.58,35.65,396900.0,30.8784,31.0427,30.7746,30.8351,396900.0
2011-10-04 13:00:00,35.65,35.77,35.59,35.74,222900.0,30.8351,30.9389,30.7832,30.913,222900.0
2011-10-04 13:30:00,35.73,35.75,35.41,35.52,359100.0,30.9043,30.9216,30.6276,30.7227,359100.0
2011-10-04 14:00:00,35.52,35.65,35.32,35.43,372100.0,30.7227,30.8351,30.5497,30.6448,372100.0
2011-10-04 14:30:00,35.43,35.54,35.16,35.32,533500.0,30.6448,30.74,30.4113,30.5497,533500.0
2011-10-04 15:00:00,35.32,35.37,35.17,35.31,665400.0,30.5497,30.593,30.42,30.5411,665400.0
2011-10-04 15:30:00,35.32,35.9,35.24,35.85,1288900.0,30.5497,31.0514,30.4805,31.0081,1288900.0
2011-10-05 09:30:00,35.79,35.86,35.4,35.8,355800.0,30.9562,31.0168,30.6189,30.9649,355800.0
2011-10-05 10:00:00,35.8,35.9,35.53,35.54,542600.0,30.9649,31.0514,30.7313,30.74,542600.0
2011-10-05 10:30:00,35.54,35.83,35.54,35.78,325900.0,30.74,30.9908,30.74,30.9476,325900.0
2011-10-05 11:00:00,35.79,36.24,35.71,36.23,495400.0,30.9562,31.3455,30.887,31.3368,495400.0
2011-10-05 11:30:00,36.23,36.53,36.18,36.52,399200.0,31.3368,31.5963,31.2936,31.5876,399200.0
2011-10-05 12:00:00,36.51,37.0,36.49,36.97,684200.0,31.579,32.0028,31.5617,31.9769,684200.0
2011-10-05 12:30:00,36.97,37.19,36.92,37.19,472900.0,31.9769,32.1671,31.9336,32.1671,472900.0
2011-10-05 13:00:00,37.19,37.2,36.98,37.05,372100.0,32.1671,32.1758,31.9855,32.0461,372100.0
2011-10-05 13:30:00,37.05,37.52,37.04,37.42,467200.0,32.0461,32.4526,32.0374,32.3661,467200.0
2011-10-05 14:00:00,37.43,37.43,37.09,37.16,359600.0,32.3747,32.3747,32.0807,32.1412,359600.0
2011-10-05 14:30:00,37.17,37.35,37.16,37.3,430900.0,32.1498,32.3055,32.1412,32.2623,430900.0
2011-10-05 15:00:00,37.29,37.3,37.12,37.17,640400.0,32.2536,32.2623,32.1066,32.1498,640400.0
2011-10-05 15:30:00,37.19,37.3,37.13,37.2,915800.0,32.1671,32.2623,32.1152,32.1758,915800.0
2011-10-06 09:30:00,37.18,37.47,37.1,37.32,328200.0,32.1585,32.4093,32.0893,32.2796,328200.0
2011-10-06 10:00:00,37.34,37.72,37.26,37.69,419900.0,32.2969,32.6256,32.2277,32.5996,419900.0
2011-10-06 10:30:00,37.69,37.8,37.6,37.61,361000.0,32.5996,32.6948,32.5218,32.5304,361000.0
2011-10-06 11:00:00,37.61,37.69,37.44,37.6,392100.0,32.5304,32.5996,32.3834,32.5218,392100.0
2011-10-06 11:30:00,37.6,37.79,37.52,37.71,171100.0,32.5218,32.6861,32.4526,32.6169,171100.0
2011-10-06 12:00:00,37.72,37.97,37.69,37.75,227400.0,32.6256,32.8418,32.5996,32.6515,227400.0
2011-10-06 12:30:00,37.75,37.85,37.67,37.67,183000.0,32.6515,32.738,32.5823,32.5823,183000.0
2011-10-06 13:00:00,37.67,37.75,37.53,37.58,144100.0,32.5823,32.6515,32.4612,32.5045,144100.0
2011-10-06 13:30:00,37.58,37.66,37.52,37.58,167100.0,32.5045,32.5737,32.4526,32.5045,167100.0
2011-10-06 14:00:00,37.57,37.69,37.51,37.62,222700.0,32.4958,32.5996,32.4439,32.5391,222700.0
2011-10-06 14:30:00,37.62,37.66,37.5,37.56,302600.0,32.5391,32.5737,32.4353,32.4872,302600.0
2011-10-06 15:00:00,37.56,37.7,37.5,37.65,208800.0,32.4872,32.6083,32.4353,32.565,208800.0
2011-10-06 15:30:00,37.65,37.7,37.48,37.59,819500.0,32.565,32.6083,32.418,32.5131,819500.0
2011-10-07 09:30:00,37.36,37.49,36.97,37.18,397600.0,32.3142,32.4266,31.9769,32.1585,397600.0
2011-10-07 10:00:00,37.19,37.24,37.0,37.07,217700.0,32.1671,32.2104,32.0028,32.0634,217700.0
2011-10-07 10:30:00,37.06,37.08,36.82,36.9,200800.0,32.0547,32.072,31.8471,31.9163,200800.0
2011-10-07 11:00:00,36.91,37.13,36.82,37.11,244400.0,31.925,32.1152,31.8471,32.0979,244400.0
2011-10-07 11:30:00,37.12,37.18,37.01,37.12,286300.0,32.1066,32.1585,32.0115,32.1066,286300.0
2011-10-07 12:00:00,37.13,37.15,36.73,36.82,433300.0,32.1152,32.1325,31.7693,31.8471,433300.0
2011-10-07 12:30:00,36.81,37.0,36.75,36.88,211500.0,31.8385,32.0028,31.7866,31.899,211500.0
2011-10-07 13:00:00,36.86,37.01,36.85,37.0,140000.0,31.8817,32.0115,31.8731,32.0028,140000.0
2011-10-07 13:30:00,37.0,37.01,36.92,36.99,97000.0,32.0028,32.0115,31.9336,31.9942,97000.0
2011-10-07 14:00:00,36.99,37.01,36.91,36.91,177300.0,31.9942,32.0115,31.925,31.925,177300.0
2011-10-07 14:30:00,36.91,37.01,36.9,36.98,234900.0,31.925,32.0115,31.9163,31.9855,234900.0
2011-10-07 15:00:00,36.98,37.04,36.95,36.99,386200.0,31.9855,32.0374,31.9596,31.9942,386200.0
2011-10-07 15:30:00,36.99,37.02,36.74,36.76,613500.0,31.9942,32.0201,31.7779,31.7952,613500.0
2011-10-10 09:30:00,37.26,37.41,37.24,37.39,298500.0,32.2277,32.3574,32.2104,32.3401,298500.0
2011-10-10 10:00:00,37.38,37.47,37.27,37.41,450700.0,32.3315,32.4093,32.2363,32.3574,450700.0
2011-10-10 10:30:00,37.41,37.52,37.38,37.5,436300.0,32.3574,32.4526,32.3315,32.4353,436300.0
2011-10-10 11:00:00,37.5,37.61,37.43,37.61,233700.0,32.4353,32.5304,32.3747,32.5304,233700.0
2011-10-10 11:30:00,37.61,37.68,37.56,37.66,159900.0,32.5304,32.591,32.4872,32.5737,159900.0
2011-10-10 12:00:00,37.65,37.69,37.62,37.65,135100.0,32.565,32.5996,32.5391,32.565,135100.0
2011-10-10 12:30:00,37.66,37.74,37.6,37.71,135400.0,32.5737,32.6429,32.5218,32.6169,135400.0
2011-10-10 13:00:00,37.7,37.79,37.68,37.76,96500.0,32.6083,32.6861,32.591,32.6602,96500.0
2011-10-10 13:30:00,37.76,37.8,37.72,37.72,142000.0,32.6602,32.6948,32.6256,32.6256,142000.0
2011-10-10 14:00:00,37.73,37.73,37.57,37.62,205500.0,32.6342,32.6342,32.4958,32.5391,205500.0
2011-10-10 14:30:00,37.62,37.63,37.42,37.42,211300.0,32.5391,32.5477,32.3661,32.3661,211300.0
2011-10-10 15:00:00,37.42,37.65,37.42,37.57,579600.0,32.3661,32.565,32.3661,32.4958,579600.0
2011-10-10 15:30:00,37.57,37.78,37.54,37.78,717400.0,32.4958,32.6775,32.4699,32.6775,717400.0
2011-10-11 09:30:00,38.0,38.17,37.81,37.85,909400.0,32.8677,33.0148,32.7034,32.738,909400.0
2011-10-11 10:00:00,37.86,38.03,37.82,37.99,423900.0,32.7467,32.8937,32.7121,32.8591,423900.0
2011-10-11 10:30:00,37.99,38.12,37.87,37.93,268300.0,32.8591,32.9715,32.7553,32.8072,268300.0
2011-10-11 11:00:00,37.93,38.02,37.87,37.93,212400.0,32.8072,32.885,32.7553,32.8072,212400.0
2011-10-11 11:30:00,37.93,38.09,37.84,38.03,258400.0,32.8072,32.9456,32.7294,32.8937,258400.0
2011-10-11 12:00:00,38.04,38.08,37.91,38.08,138300.0,32.9023,32.9369,32.7899,32.9369,138300.0
2011-10-11 12:30:00,38.07,38.13,37.96,37.99,205400.0,32.9283,32.9802,32.8331,32.8591,205400.0
2011-10-11 13:00:00,37.99,38.0,37.81,37.98,294400.0,32.8591,32.8677,32.7034,32.8504,294400.0
2011-10-11 13:30:00,37.98,38.05,37.94,38.05,176600.0,32.8504,32.911,32.8159,32.911,176600.0
2011-10-11 14:00:00,38.05,38.08,37.96,38.01,285400.0,32.911,32.9369,32.8331,32.8764,285400.0
2011-10-11 14:30:00,38.01,38.11,38.01,38.08,344800.0,32.8764,32.9629,32.8764,32.9369,344800.0
2011-10-11 15:00:00,38.07,38.15,38.02,38.06,313300.0,32.9283,32.9975,32.885,32.9196,313300.0
2011-10-11 15:30:00,38.06,38.14,38.04,38.12,607400.0,32.9196,32.9888,32.9023,32.9715,607400.0
2011-10-12 09:30:00,38.63,38.66,38.4,38.6,404200.0,33.4127,33.4386,33.2137,33.3867,404200.0
2011-10-12 10:00:00,38.61,38.84,38.44,38.84,286400.0,33.3954,33.5943,33.2483,33.5943,286400.0
2011-10-12 10:30:00,38.84,38.98,38.83,38.95,452200.0,33.5943,33.7154,33.5856,33.6894,452200.0
2011-10-12 11:00:00,38.95,39.2,38.95,39.19,470200.0,33.6894,33.9057,33.6894,33.897,470200.0
2011-10-12 11:30:00,39.19,39.25,39.09,39.18,344900.0,33.897,33.9489,33.8105,33.8884,344900.0
2011-10-12 12:00:00,39.18,39.25,39.11,39.17,260200.0,33.8884,33.9489,33.8278,33.8797,260200.0
2011-10-12 12:30:00,39.16,39.25,39.1,39.25,212600.0,33.8711,33.9489,33.8192,33.9489,212600.0
2011-10-12 13:00:00,39.24,39.29,39.17,39.2,231300.0,33.9403,33.9835,33.8797,33.9057,231300.0
2011-10-12 13:30:00,39.21,39.27,39.14,39.14,244200.0,33.9143,33.9662,33.8538,33.8538,244200.0
2011-10-12 14:00:00,39.15,39.24,39.14,39.19,300700.0,33.8624,33.9403,33.8538,33.897,300700.0
2011-10-12 14:30:00,39.19,39.25,39.07,39.09,289400.0,33.897,33.9489,33.7932,33.8105,289400.0
2011-10-12 15:00:00,39.1,39.19,39.09,39.16,492100.0,33.8192,33.897,33.8105,33.8711,492100.0
2011-10-12 15:30:00,39.15,39.19,38.97,39.03,1027400.0,33.8624,33.897,33.7067,33.7586,1027400.0
2011-10-13 09:30:00,38.75,39.19,38.7,38.79,504200.0,33.5165,33.897,33.4732,33.551,504200.0
2011-10-13 10:00:00,38.79,39.12,38.75,39.11,385100.0,33.551,33.8365,33.5165,33.8278,385100.0
2011-10-13 10:30:00,39.1,39.13,38.93,38.96,308600.0,33.8192,33.8451,33.6721,33.6981,308600.0
2011-10-13 11:00:00,38.96,39.07,38.95,38.99,196100.0,33.6981,33.7932,33.6894,33.724,196100.0
2011-10-13 11:30:00,38.98,39.0,38.85,38.86,213200.0,33.7154,33.7327,33.6029,33.6116,213200.0
2011-10-13 12:00:00,38.85,39.0,38.85,38.98,116800.0,33.6029,33.7327,33.6029,33.7154,116800.0
2011-10-13 12:30:00,38.97,39.04,38.96,38.99,103100.0,33.7067,33.7673,33.6981,33.724,103100.0
2011-10-13 13:00:00,38.99,39.1,38.97,39.07,189600.0,33.724,33.8192,33.7067,33.7932,189600.0
2011-10-13 13:30:00,39.08,39.14,38.99,39.01,207100.0,33.8019,33.8538,33.724,33.7413,207100.0
2011-10-13 14:00:00,39.01,39.07,38.99,39.02,190300.0,33.7413,33.7932,33.724,33.75,190300.0
2011-10-13 14:30:00,39.02,39.06,38.99,39.0,299200.0,33.75,33.7846,33.724,33.7327,299200.0
2011-10-13 15:00:00,39.0,39.05,38.95,38.99,363000.0,33.7327,33.7759,33.6894,33.724,363000.0
2011-10-13 15:30:00,39.0,39.03,38.9,39.02,487600.0,33.7327,33.7586,33.6462,33.75,487600.0
2011-10-14 09:30:00,39.19,39.25,38.6,38.89,500100.0,33.897,33.9489,33.3867,33.6375,500100.0
2011-10-14 10:00:00,38.88,39.1,38.88,39.0,196500.0,33.6289,33.8192,33.6289,33.7327,196500.0
2011-10-14 10:30:00,38.99,39.11,38.89,39.05,206300.0,33.724,33.8278,33.6375,33.7759,206300.0
2011-10-14 11:00:00,39.05,39.11,38.95,39.0,257100.0,33.7759,33.8278,33.6894,33.7327,257100.0
2011-10-14 11:30:00,39.0,39.07,38.92,38.95,184600.0,33.7327,33.7932,33.6635,33.6894,184600.0
2011-10-14 12:00:00,38.95,39.01,38.93,38.97,169800.0,33.6894,33.7413,33.6721,33.7067,169800.0
2011-10-14 12:30:00,38.98,39.0,38.92,38.93,110700.0,33.7154,33.7327,33.6635,33.6721,110700.0
2011-10-14 13:00:00,38.92,38.96,38.87,38.9,99600.0,33.6635,33.6981,33.6202,33.6462,99600.0
2011-10-14 13:30:00,38.9,38.91,38.84,38.9,245900.0,33.6462,33.6548,33.5943,33.6462,245900.0
2011-10-14 14:00:00,38.89,39.07,38.89,39.01,245800.0,33.6375,33.7932,33.6375,33.7413,245800.0
2011-10-14 14:30:00,39.0,39.12,38.97,39.11,278700.0,33.7327,33.8365,33.7067,33.8278,278700.0
2011-10-14 15:00:00,39.11,39.14,39.01,39.03,282300.0,33.8278,33.8538,33.7413,33.7586,282300.0
2011-10-14 15:30:00,39.03,39.17,39.0,39.17,627700.0,33.7586,33.8797,33.7327,33.8797,627700.0
2011-10-17 09:30:00,39.39,39.82,39.37,39.62,593700.0,34.07,34.4419,34.0527,34.269,593700.0
2011-10-17 10:00:00,39.6,39.76,39.56,39.62,367200.0,34.2517,34.39,34.2171,34.269,367200.0
2011-10-17 10:30:00,39.62,39.75,39.5,39.6,419900.0,34.269,34.3814,34.1652,34.2517,419900.0
2011-10-17 11:00:00,39.61,39.83,39.54,39.82,304700.0,34.2603,34.4506,34.1998,34.4419,304700.0
2011-10-17 11:30:00,39.82,39.94,39.78,39.78,263500.0,34.4419,34.5457,34.4073,34.4073,263500.0
2011-10-17 12:00:00,39.78,39.8,39.61,39.65,277300.0,34.4073,34.4246,34.2603,34.2949,277300.0
2011-10-17 12:30:00,39.64,39.77,39.63,39.67,127500.0,34.2862,34.3987,34.2776,34.3122,127500.0
2011-10-17 13:00:00,39.67,39.68,39.52,39.53,192100.0,34.3122,34.3208,34.1825,34.1911,192100.0
2011-10-17 13:30:00,39.53,39.6,39.39,39.57,270200.0,34.1911,34.2517,34.07,34.2257,270200.0
2011-10-17 14:00:00,39.56,39.57,39.37,39.38,128300.0,34.2171,34.2257,34.0527,34.0614,128300.0
2011-10-17 14:30:00,39.38,39.38,39.23,39.3,230500.0,34.0614,34.0614,33.9316,33.9922,230500.0
2011-10-17 15:00:00,39.3,39.35,39.27,39.3,175200.0,33.9922,34.0354,33.9662,33.9922,175200.0
2011-10-17 15:30:00,39.3,39.36,39.2,39.29,476500.0,33.9922,34.0441,33.9057,33.9835,476500.0
2011-10-18 09:30:00,39.27,39.44,38.91,38.92,407200.0,33.9662,34.1133,33.6548,33.6635,407200.0
2011-10-18 10:00:00,38.93,39.0,38.73,38.87,234900.0,33.6721,33.7327,33.4992,33.6202,234900.0
2011-10-18 10:30:00,38.88,38.91,38.65,38.88,346200.0,33.6289,33.6548,33.43,33.6289,346200.0
2011-10-18 11:00:00,38.89,38.98,38.82,38.87,285200.0,33.6375,33.7154,33.577,33.6202,285200.0
2011-10-18 11:30:00,38.87,39.24,38.83,39.16,196800.0,33.6202,33.9403,33.5856,33.8711,196800.0
2011-10-18 12:00:00,39.16,39.2,38.88,38.9,102400.0,33.8711,33.9057,33.6289,33.6462,102400.0
2011-10-18 12:30:00,38.9,39.15,38.85,39.12,107700.0,33.6462,33.8624,33.6029,33.8365,107700.0
2011-10-18 13:00:00,39.11,39.13,38.98,39.03,105200.0,33.8278,33.8451,33.7154,33.7586,105200.0
2011-10-18 13:30:00,39.02,39.13,38.96,39.03,88000.0,33.75,33.8451,33.6981,33.7586,88000.0
2011-10-18 14:00:00,39.02,39.16,39.01,39.15,131400.0,33.75,33.8711,33.7413,33.8624,131400.0
2011-10-18 14:30:00,39.15,39.19,39.02,39.07,182100.0,33.8624,33.897,33.75,33.7932,182100.0
2011-10-18 15:00:00,39.06,39.55,39.06,39.34,347500.0,33.7846,34.2084,33.7846,34.0268,347500.0
2011-10-18 15:30:00,39.34,39.62,39.22,39.49,947900.0,34.0268,34.269,33.923,34.1565,947900.0
2011-10-19 09:30:00,39.32,39.66,39.21,39.42,258600.0,34.0095,34.3035,33.9143,34.096,258600.0
2011-10-19 10:00:00,39.42,39.58,39.23,39.49,305100.0,34.096,34.2344,33.9316,34.1565,305100.0
2011-10-19 10:30:00,39.49,39.62,39.44,39.56,214600.0,34.1565,34.269,34.1133,34.2171,214600.0
2011-10-19 11:00:00,39.56,39.57,39.33,39.41,153600.0,34.2171,34.2257,34.0181,34.0873,153600.0
2011-10-19 11:30:00,39.4,39.51,39.24,39.26,152400.0,34.0787,34.1738,33.9403,33.9576,152400.0
2011-10-19 12:00:00,39.26,39.39,39.24,39.24,138100.0,33.9576,34.07,33.9403,33.9403,138100.0
2011-10-19 12:30:00,39.24,39.44,39.2,39.35,155900.0,33.9403,34.1133,33.9057,34.0354,155900.0
2011-10-19 13:00:00,39.36,39.55,39.35,39.53,107300.0,34.0441,34.2084,34.0354,34.1911,107300.0
2011-10-19 13:30:00,39.52,39.52,39.16,39.2,235500.0,34.1825,34.1825,33.8711,33.9057,235500.0
2011-10-19 14:00:00,39.2,39.2,39.01,39.04,143300.0,33.9057,33.9057,33.7413,33.7673,143300.0
2011-10-19 14:30:00,39.04,39.05,38.85,38.95,247800.0,33.7673,33.7759,33.6029,33.6894,247800.0
2011-10-19 15:00:00,38.95,39.15,38.91,39.06,689800.0,33.6894,33.8624,33.6548,33.7846,689800.0
2011-10-19 15:30:00,39.07,39.18,39.02,39.12,755700.0,33.7932,33.8884,33.75,33.8365,755700.0
2011-10-20 09:30:00,39.19,39.25,38.65,38.65,228400.0,33.897,33.9489,33.43,33.43,228400.0
2011-10-20 10:00:00,38.65,39.0,38.64,38.67,262900.0,33.43,33.7327,33.4213,33.4473,262900.0
2011-10-20 10:30:00,38.67,38.83,38.41,38.41,222100.0,33.4473,33.5856,33.2224,33.2224,222100.0
2011-10-20 11:00:00,38.4,38.47,38.2,38.26,252300.0,33.2137,33.2743,33.0407,33.0926,252300.0
2011-10-20 11:30:00,38.27,38.39,38.18,38.32,179300.0,33.1013,33.2051,33.0234,33.1445,179300.0
2011-10-20 12:00:00,38.32,38.37,37.99,38.08,216300.0,33.1445,33.1878,32.8591,32.9369,216300.0
2011-10-20 12:30:00,38.09,38.19,38.01,38.15,190400.0,32.9456,33.0321,32.8764,32.9975,190400.0
2011-10-20 13:00:00,38.15,38.49,38.14,38.47,236900.0,32.9975,33.2916,32.9888,33.2743,236900.0
2011-10-20 13:30:00,38.48,38.49,38.36,38.46,158700.0,33.2829,33.2916,33.1791,33.2656,158700.0
2011-10-20 14:00:00,38.46,38.62,38.38,38.59,217800.0,33.2656,33.404,33.1964,33.3781,217800.0
2011-10-20 14:30:00,38.6,38.68,38.52,38.62,170400.0,33.3867,33.4559,33.3175,33.404,170400.0
2011-10-20 15:00:00,38.61,38.66,38.45,38.48,182600.0,33.3954,33.4386,33.257,33.2829,182600.0
2011-10-20 15:30:00,38.48,38.57,38.46,38.5,404500.0,33.2829,33.3608,33.2656,33.3002,404500.0
2011-10-21 09:30:00,38.89,39.64,38.78,39.45,735200.0,33.6375,34.2862,33.5424,34.1219,735200.0
2011-10-21 10:00:00,39.44,39.55,39.16,39.21,323100.0,34.1133,34.2084,33.8711,33.9143,323100.0
2011-10-21 10:30:00,39.21,39.32,39.13,39.23,284400.0,33.9143,34.0095,33.8451,33.9316,284400.0
2011-10-21 11:00:00,39.23,39.23,38.87,38.91,283100.0,33.9316,33.9316,33.6202,33.6548,283100.0
2011-10-21 11:30:00,38.9,38.91,38.74,38.84,283900.0,33.6462,33.6548,33.5078,33.5943,283900.0
2011-10-21 12:00:00,38.84,39.04,38.76,39.0,150800.0,33.5943,33.7673,33.5251,33.7327,150800.0
2011-10-21 12:30:00,39.0,39.0,38.81,38.93,118900.0,33.7327,33.7327,33.5683,33.6721,118900.0
2011-10-21 13:00:00,38.95,38.95,38.72,38.72,160200.0,33.6894,33.6894,33.4905,33.4905,160200.0
2011-10-21 13:30:00,38.72,38.78,38.67,38.75,126500.0,33.4905,33.5424,33.4473,33.5165,126500.0
2011-10-21 14:00:00,38.75,38.98,38.73,38.95,183100.0,33.5165,33.7154,33.4992,33.6894,183100.0
2011-10-21 14:30:00,38.96,38.97,38.8,38.93,239300.0,33.6981,33.7067,33.5597,33.6721,239300.0
2011-10-21 15:00:00,38.94,39.04,38.91,38.98,257900.0,33.6808,33.7673,33.6548,33.7154,257900.0
2011-10-21 15:30:00,38.97,39.17,38.87,39.16,572600.0,33.7067,33.8797,33.6202,33.8711,572600.0
2011-10-24 09:30:00,38.78,38.82,38.43,38.58,1045400.0,33.5424,33.577,33.2397,33.3694,1045400.0
2011-10-24 10:00:00,38.57,38.78,38.39,38.74,620800.0,33.3608,33.5424,33.2051,33.5078,620800.0
2011-10-24 10:30:00,38.75,39.15,38.64,39.13,446700.0,33.5165,33.8624,33.4213,33.8451,446700.0
2011-10-24 11:00:00,39.13,39.25,39.08,39.16,279200.0,33.8451,33.9489,33.8019,33.8711,279200.0
2011-10-24 11:30:00,39.16,39.23,39.03,39.04,208300.0,33.8711,33.9316,33.7586,33.7673,208300.0
2011-10-24 12:00:00,39.03,39.05,38.94,39.01,220200.0,33.7586,33.7759,33.6808,33.7413,220200.0
2011-10-24 12:30:00,39.01,39.29,39.01,39.29,185200.0,33.7413,33.9835,33.7413,33.9835,185200.0
2011-10-24 13:00:00,39.29,39.53,39.28,39.51,184000.0,33.9835,34.1911,33.9749,34.1738,184000.0
2011-10-24 13:30:00,39.52,39.63,39.5,39.57,179200.0,34.1825,34.2776,34.1652,34.2257,179200.0
2011-10-24 14:00:00,39.58,39.63,39.42,39.43,211300.0,34.2344,34.2776,34.096,34.1046,211300.0
2011-10-24 14:30:00,39.43,39.5,39.41,39.48,125400.0,34.1046,34.1652,34.0873,34.1479,125400.0
2011-10-24 15:00:00,39.48,39.54,39.44,39.45,183300.0,34.1479,34.1998,34.1133,34.1219,183300.0
2011-10-24 15:30:00,39.45,39.57,39.42,39.54,447500.0,34.1219,34.2257,34.096,34.1998,447500.0
2011-10-25 09:30:00,39.7,39.9,39.66,39.7,618300.0,34.3381,34.5111,34.3035,34.3381,618300.0
2011-10-25 10:00:00,39.71,39.72,39.5,39.62,264000.0,34.3468,34.3554,34.1652,34.269,264000.0
2011-10-25 10:30:00,39.62,39.68,39.51,39.58,191200.0,34.269,34.3208,34.1738,34.2344,191200.0
2011-10-25 11:00:00,39.58,39.65,39.45,39.58,125600.0,34.2344,34.2949,34.1219,34.2344,125600.0
2011-10-25 11:30:00,39.58,39.72,39.54,39.57,165000.0,34.2344,34.3554,34.1998,34.2257,165000.0
2011-10-25 12:00:00,39.57,39.66,39.49,39.58,150800.0,34.2257,34.3035,34.1565,34.2344,150800.0
2011-10-25 12:30:00,39.58,39.62,39.47,39.48,130200.0,34.2344,34.269,34.1392,34.1479,130200.0
2011-10-25 13:00:00,39.48,39.48,39.17,39.34,482400.0,34.1479,34.1479,33.8797,34.0268,482400.0
2011-10-25 13:30:00,39.34,39.35,39.24,39.31,177700.0,34.0268,34.0354,33.9403,34.0008,177700.0
2011-10-25 14:00:00,39.31,39.31,39.18,39.25,127300.0,34.0008,34.0008,33.8884,33.9489,127300.0
2011-10-25 14:30:00,39.25,39.32,39.21,39.3,114100.0,33.9489,34.0095,33.9143,33.9922,114100.0
2011-10-25 15:00:00,39.29,39.35,39.08,39.13,200600.0,33.9835,34.0354,33.8019,33.8451,200600.0
2011-10-25 15:30:00,39.13,39.21,38.93,39.11,925300.0,33.8451,33.9143,33.6721,33.8278,925300.0
2011-10-26 09:30:00,38.31,39.3,38.3,39.08,1530500.0,33.1359,33.9922,33.1272,33.8019,1530500.0
2011-10-26 10:00:00,39.09,39.55,39.0,39.52,640200.0,33.8105,34.2084,33.7327,34.1825,640200.0
2011-10-26 10:30:00,39.51,39.54,39.03,39.05,644200.0,34.1738,34.1998,33.7586,33.7759,644200.0
2011-10-26 11:00:00,39.05,39.16,39.0,39.12,339500.0,33.7759,33.8711,33.7327,33.8365,339500.0
2011-10-26 11:30:00,39.11,39.5,39.09,39.49,179000.0,33.8278,34.1652,33.8105,34.1565,179000.0
2011-10-26 12:00:00,39.5,39.78,39.5,39.77,376700.0,34.1652,34.4073,34.1652,34.3987,376700.0
2011-10-26 12:30:00,39.77,39.88,39.72,39.74,202600.0,34.3987,34.4938,34.3554,34.3727,202600.0
2011-10-26 13:00:00,39.74,39.77,39.63,39.77,131000.0,34.3727,34.3987,34.2776,34.3987,131000.0
2011-10-26 13:30:00,39.77,40.0,39.75,39.91,578500.0,34.3987,34.5976,34.3814,34.5198,578500.0
2011-10-26 14:00:00,39.91,39.96,39.76,39.89,325000.0,34.5198,34.563,34.39,34.5025,325000.0
2011-10-26 14:30:00,39.87,40.19,39.87,40.18,652200.0,34.4852,34.762,34.4852,34.7533,652200.0
2011-10-26 15:00:00,40.18,40.27,39.94,40.16,570500.0,34.7533,34.8312,34.5457,34.736,570500.0
2011-10-26 15:30:00,40.16,40.32,40.09,40.27,1068100.0,34.736,34.8744,34.6755,34.8312,1068100.0
2011-10-27 09:30:00,41.28,41.95,41.28,41.88,1389400.0,35.7048,36.2843,35.7048,36.2237,1389400.0
2011-10-27 10:00:00,41.9,41.97,41.51,41.54,931000.0,36.241,36.3016,35.9037,35.9296,931000.0
2011-10-27 10:30:00,41.54,41.62,41.43,41.51,600600.0,35.9296,35.9988,35.8345,35.9037,600600.0
2011-10-27 11:00:00,41.51,41.55,41.34,41.43,587300.0,35.9037,35.9383,35.7566,35.8345,587300.0
2011-10-27 11:30:00,41.44,41.77,41.43,41.77,370200.0,35.8431,36.1286,35.8345,36.1286,370200.0
2011-10-27 12:00:00,41.76,41.94,41.72,41.77,344900.0,36.1199,36.2756,36.0853,36.1286,344900.0
2011-10-27 12:30:00,41.78,41.92,41.73,41.9,220500.0,36.1372,36.2583,36.094,36.241,220500.0
2011-10-27 13:00:00,41.9,42.0,41.89,41.99,304800.0,36.241,36.3275,36.2324,36.3189,304800.0
2011-10-27 13:30:00,41.98,42.24,41.98,42.23,449600.0,36.3102,36.5351,36.3102,36.5264,449600.0
2011-10-27 14:00:00,42.23,42.24,41.87,41.87,438900.0,36.5264,36.5351,36.2151,36.2151,438900.0
2011-10-27 14:30:00,41.88,41.98,41.75,41.95,434300.0,36.2237,36.3102,36.1113,36.2843,434300.0
2011-10-27 15:00:00,41.94,42.2,41.94,42.11,467300.0,36.2756,36.5005,36.2756,36.4227,467300.0
2011-10-27 15:30:00,42.12,42.2,41.86,42.02,1148000.0,36.4313,36.5005,36.2064,36.3448,1148000.0
2011-10-28 09:30:00,41.98,42.58,41.85,42.39,565100.0,36.3102,36.8292,36.1978,36.6648,565100.0
2011-10-28 10:00:00,42.38,42.47,42.08,42.09,387900.0,36.6562,36.734,36.3967,36.4054,387900.0
2011-10-28 10:30:00,42.09,42.11,41.86,42.02,261700.0,36.4054,36.4227,36.2064,36.3448,261700.0
2011-10-28 11:00:00,42.01,42.04,41.88,42.02,237600.0,36.3362,36.3621,36.2237,36.3448,237600.0
2011-10-28 11:30:00,42.01,42.13,42.0,42.09,311900.0,36.3362,36.44,36.3275,36.4054,311900.0
2011-10-28 12:00:00,42.08,42.14,42.05,42.12,162300.0,36.3967,36.4486,36.3708,36.4313,162300.0
2011-10-28 12:30:00,42.12,42.15,41.99,42.09,138100.0,36.4313,36.4573,36.3189,36.4054,138100.0
2011-10-28 13:00:00,42.08,42.23,42.07,42.21,153000.0,36.3967,36.5264,36.3881,36.5091,153000.0
2011-10-28 13:30:00,42.2,42.25,42.18,42.23,162800.0,36.5005,36.5437,36.4832,36.5264,162800.0
2011-10-28 14:00:00,42.23,42.25,42.15,42.18,167000.0,36.5264,36.5437,36.4573,36.4832,167000.0
2011-10-28 14:30:00,42.18,42.26,42.14,42.25,223500.0,36.4832,36.5524,36.4486,36.5437,223500.0
2011-10-28 15:00:00,42.26,42.3,42.24,42.25,347600.0,36.5524,36.587,36.5351,36.5437,347600.0
2011-10-28 15:30:00,42.26,42.37,42.24,42.34,573700.0,36.5524,36.6475,36.5351,36.6216,573700.0
2011-10-31 09:30:00,41.45,41.72,41.07,41.57,532500.0,35.8518,36.0853,35.5231,35.9556,532500.0
2011-10-31 10:00:00,41.57,41.58,41.1,41.1,526000.0,35.9556,35.9642,35.5491,35.5491,526000.0
2011-10-31 10:30:00,41.1,41.33,40.96,41.04,385000.0,35.5491,35.748,35.428,35.4972,385000.0
2011-10-31 11:00:00,41.03,41.1,40.91,41.0,393000.0,35.4885,35.5491,35.3847,35.4626,393000.0
2011-10-31 11:30:00,40.99,41.13,40.95,41.01,230600.0,35.4539,35.575,35.4193,35.4712,230600.0
2011-10-31 12:00:00,41.0,41.05,40.96,40.98,234500.0,35.4626,35.5058,35.428,35.4453,234500.0
2011-10-31 12:30:00,40.97,41.01,40.86,40.96,326300.0,35.4366,35.4712,35.3415,35.428,326300.0
2011-10-31 13:00:00,40.95,41.01,40.84,40.87,181900.0,35.4193,35.4712,35.3242,35.3501,181900.0
2011-10-31 13:30:00,40.87,41.06,40.82,40.99,247600.0,35.3501,35.5145,35.3069,35.4539,247600.0
2011-10-31 14:00:00,41.0,41.03,40.94,41.03,196900.0,35.4626,35.4885,35.4107,35.4885,196900.0
2011-10-31 14:30:00,41.04,41.1,40.94,41.0,277700.0,35.4972,35.5491,35.4107,35.4626,277700.0
2011-10-31 15:00:00,41.0,41.01,40.65,40.67,346600.0,35.4626,35.4712,35.1598,35.1771,346600.0
2011-10-31 15:30:00,40.66,41.0,40.65,40.83,1121200.0,35.1685,35.4626,35.1598,35.3155,1121200.0
2011-11-01 09:30:00,39.49,40.03,39.26,39.71,616200.0,34.1565,34.6236,33.9576,34.3468,616200.0
2011-11-01 10:00:00,39.66,39.88,39.52,39.82,299000.0,34.3035,34.4938,34.1825,34.4419,299000.0
2011-11-01 10:30:00,39.82,40.1,39.81,40.03,443700.0,34.4419,34.6841,34.4333,34.6236,443700.0
2011-11-01 11:00:00,40.04,40.12,39.9,40.05,147100.0,34.6322,34.7014,34.5111,34.6409,147100.0
2011-11-01 11:30:00,40.05,40.05,39.58,39.69,380400.0,34.6409,34.6409,34.2344,34.3295,380400.0
2011-11-01 12:00:00,39.7,39.82,39.5,39.74,245900.0,34.3381,34.4419,34.1652,34.3727,245900.0
2011-11-01 12:30:00,39.72,39.83,39.62,39.73,260100.0,34.3554,34.4506,34.269,34.3641,260100.0
2011-11-01 13:00:00,39.73,39.76,39.51,39.64,468200.0,34.3641,34.39,34.1738,34.2862,468200.0
2011-11-01 13:30:00,39.65,39.73,39.53,39.62,585000.0,34.2949,34.3641,34.1911,34.269,585000.0
2011-11-01 14:00:00,39.61,39.66,39.52,39.56,348000.0,34.2603,34.3035,34.1825,34.2171,348000.0
2011-11-01 14:30:00,39.55,39.63,39.44,39.48,513300.0,34.2084,34.2776,34.1133,34.1479,513300.0
2011-11-01 15:00:00,39.49,39.5,39.26,39.44,660100.0,34.1565,34.1652,33.9576,34.1133,660100.0
2011-11-01 15:30:00,39.45,39.56,39.0,39.06,1694900.0,34.1219,34.2171,33.7327,33.7846,1694900.0
2011-11-02 09:30:00,39.51,39.56,38.61,38.75,2547000.0,34.1738,34.2171,33.3954,33.5165,2547000.0
2011-11-02 10:00:00,38.77,38.94,38.33,38.76,1757400.0,33.5338,33.6808,33.1532,33.5251,1757400.0
2011-11-02 10:30:00,38.76,39.22,38.62,39.14,1121300.0,33.5251,33.923,33.404,33.8538,1121300.0
2011-11-02 11:00:00,39.14,39.53,38.91,39.46,749000.0,33.8538,34.1911,33.6548,34.1306,749000.0
2011-11-02 11:30:00,39.48,40.02,39.41,39.85,931500.0,34.1479,34.6149,34.0873,34.4679,931500.0
2011-11-02 12:00:00,39.83,39.97,39.69,39.91,559700.0,34.4506,34.5717,34.3295,34.5198,559700.0
2011-11-02 12:30:00,39.88,39.92,39.6,39.62,353200.0,34.4938,34.5284,34.2517,34.269,353200.0
2011-11-02 13:00:00,39.63,39.76,39.57,39.69,541400.0,34.2776,34.39,34.2257,34.3295,541400.0
2011-11-02 13:30:00,39.67,39.74,39.52,39.61,412000.0,34.3122,34.3727,34.1825,34.2603,412000.0
2011-11-02 14:00:00,39.61,39.76,39.53,39.69,548200.0,34.2603,34.39,34.1911,34.3295,548200.0
2011-11-02 14:30:00,39.68,39.87,39.63,39.79,436700.0,34.3208,34.4852,34.2776,34.416,436700.0
2011-11-02 15:00:00,39.8,40.27,39.77,40.22,966000.0,34.4246,34.8312,34.3987,34.7879,966000.0
2011-11-02 15:30:00,40.21,40.23,39.7,39.76,1514800.0,34.7793,34.7966,34.3381,34.39,1514800.0
2011-11-03 09:30:00,40.13,40.97,40.13,40.62,1109200.0,34.7101,35.4366,34.7101,35.1339,1109200.0
2011-11-03 10:00:00,40.62,40.7,40.46,40.54,655700.0,35.1339,35.2031,34.9955,35.0647,655700.0
2011-11-03 10:30:00,40.53,41.32,40.47,41.16,753000.0,35.056,35.7393,35.0042,35.601,753000.0
2011-11-03 11:00:00,41.16,41.28,41.07,41.27,426000.0,35.601,35.7048,35.5231,35.6961,426000.0
2011-11-03 11:30:00,41.27,41.35,41.18,41.27,330500.0,35.6961,35.7653,35.6183,35.6961,330500.0
2011-11-03 12:00:00,41.27,41.3,41.17,41.25,225500.0,35.6961,35.7221,35.6096,35.6788,225500.0
2011-11-03 12:30:00,41.25,41.28,41.1,41.24,240400.0,35.6788,35.7048,35.5491,35.6702,240400.0
2011-11-03 13:00:00,41.23,41.36,41.2,41.34,321100.0,35.6615,35.7739,35.6356,35.7566,321100.0
2011-11-03 13:30:00,41.34,41.75,41.33,41.72,616100.0,35.7566,36.1113,35.748,36.0853,616100.0
2011-11-03 14:00:00,41.72,41.92,41.61,41.62,536400.0,36.0853,36.2583,35.9902,35.9988,536400.0
2011-11-03 14:30:00,41.63,41.89,41.62,41.8,628900.0,36.0075,36.2324,35.9988,36.1545,628900.0
2011-11-03 15:00:00,41.79,41.88,41.7,41.81,619900.0,36.1459,36.2237,36.068,36.1632,619900.0
2011-11-03 15:30:00,41.8,41.9,41.72,41.79,900200.0,36.1545,36.241,36.0853,36.1459,900200.0
2011-11-04 09:30:00,41.74,41.74,41.13,41.2,570800.0,36.1026,36.1026,35.575,35.6356,570800.0
2011-11-04 10:00:00,41.21,41.35,40.93,40.93,350800.0,35.6442,35.7653,35.402,35.402,350800.0
2011-11-04 10:30:00,40.92,40.99,40.68,40.98,383000.0,35.3934,35.4539,35.1858,35.4453,383000.0
2011-11-04 11:00:00,40.98,41.04,40.81,40.89,235400.0,35.4453,35.4972,35.2982,35.3674,235400.0
2011-11-04 11:30:00,40.89,41.16,40.87,41.06,309100.0,35.3674,35.601,35.3501,35.5145,309100.0
2011-11-04 12:00:00,41.07,41.16,40.95,40.96,208600.0,35.5231,35.601,35.4193,35.428,208600.0
2011-11-04 12:30:00,40.95,40.96,40.76,40.78,184500.0,35.4193,35.428,35.255,35.2723,184500.0
2011-11-04 13:00:00,40.79,41.04,40.79,40.91,188100.0,35.2809,35.4972,35.2809,35.3847,188100.0
2011-11-04 13:30:00,40.91,41.06,40.89,41.05,330800.0,35.3847,35.5145,35.3674,35.5058,330800.0
2011-11-04 14:00:00,41.05,41.09,40.91,41.02,290100.0,35.5058,35.5404,35.3847,35.4799,290100.0
2011-11-04 14:30:00,41.02,41.05,40.87,40.91,243000.0,35.4799,35.5058,35.3501,35.3847,243000.0
2011-11-04 15:00:00,40.9,40.96,40.76,40.93,294300.0,35.3761,35.428,35.255,35.402,294300.0
2011-11-04 15:30:00,40.93,40.97,40.8,40.93,687000.0,35.402,35.4366,35.2896,35.402,687000.0
2011-11-07 09:30:00,40.77,41.2,40.62,41.07,338500.0,35.2636,35.6356,35.1339,35.5231,338500.0
2011-11-07 10:00:00,41.07,41.07,40.84,40.93,221400.0,35.5231,35.5231,35.3242,35.402,221400.0
2011-11-07 10:30:00,40.93,40.94,40.45,40.54,429400.0,35.402,35.4107,34.9869,35.0647,429400.0
2011-11-07 11:00:00,40.54,40.8,40.48,40.68,276400.0,35.0647,35.2896,35.0128,35.1858,276400.0
2011-11-07 11:30:00,40.69,40.85,40.69,40.81,313700.0,35.1944,35.3328,35.1944,35.2982,313700.0
2011-11-07 12:00:00,40.8,40.91,40.78,40.84,232900.0,35.2896,35.3847,35.2723,35.3242,232900.0
2011-11-07 12:30:00,40.85,40.95,40.8,40.9,95400.0,35.3328,35.4193,35.2896,35.3761,95400.0
2011-11-07 13:00:00,40.9,41.05,40.9,41.04,250100.0,35.3761,35.5058,35.3761,35.4972,250100.0
2011-11-07 13:30:00,41.03,41.25,41.02,41.22,175700.0,35.4885,35.6788,35.4799,35.6529,175700.0
2011-11-07 14:00:00,41.23,41.4,41.16,41.33,323900.0,35.6615,35.8085,35.601,35.748,323900.0
2011-11-07 14:30:00,41.32,41.44,41.29,41.43,241100.0,35.7393,35.8431,35.7134,35.8345,241100.0
2011-11-07 15:00:00,41.43,41.48,41.35,41.42,388100.0,35.8345,35.8777,35.7653,35.8258,388100.0
2011-11-07 15:30:00,41.41,41.75,41.4,41.73,1094600.0,35.8172,36.1113,35.8085,36.094,1094600.0
2011-11-08 09:30:00,41.81,41.92,41.46,41.74,422000.0,36.1632,36.2583,35.8604,36.1026,422000.0
2011-11-08 10:00:00,41.74,41.78,41.41,41.41,400400.0,36.1026,36.1372,35.8172,35.8172,400400.0
2011-11-08 10:30:00,41.41,41.49,41.27,41.4,292100.0,35.8172,35.8864,35.6961,35.8085,292100.0
2011-11-08 11:00:00,41.39,41.4,41.25,41.3,286700.0,35.7999,35.8085,35.6788,35.7221,286700.0
2011-11-08 11:30:00,41.3,41.45,41.19,41.35,323100.0,35.7221,35.8518,35.6269,35.7653,323100.0
2011-11-08 12:00:00,41.35,41.44,41.28,41.35,147500.0,35.7653,35.8431,35.7048,35.7653,147500.0
2011-11-08 12:30:00,41.34,41.43,41.33,41.41,165500.0,35.7566,35.8345,35.748,35.8172,165500.0
2011-11-08 13:00:00,41.42,41.5,41.32,41.47,145500.0,35.8258,35.895,35.7393,35.8691,145500.0
2011-11-08 13:30:00,41.46,41.65,41.41,41.58,210700.0,35.8604,36.0248,35.8172,35.9642,210700.0
2011-11-08 14:00:00,41.59,41.66,41.5,41.63,232500.0,35.9729,36.0334,35.895,36.0075,232500.0
2011-11-08 14:30:00,41.64,41.7,41.57,41.67,265100.0,36.0161,36.068,35.9556,36.0421,265100.0
2011-11-08 15:00:00,41.67,41.68,41.57,41.63,345300.0,36.0421,36.0507,35.9556,36.0075,345300.0
2011-11-08 15:30:00,41.63,41.73,41.57,41.67,604300.0,36.0075,36.094,35.9556,36.0421,604300.0
2011-11-09 09:30:00,40.91,41.17,40.8,40.92,686000.0,35.5346,35.7605,35.4391,35.5433,686000.0
2011-11-09 10:00:00,40.91,41.0,40.75,40.86,352000.0,35.5346,35.6128,35.3956,35.4912,352000.0
2011-11-09 10:30:00,40.86,41.02,40.8,41.0,469300.0,35.4912,35.6302,35.4391,35.6128,469300.0
2011-11-09 11:00:00,41.0,41.08,40.94,40.99,281800.0,35.6128,35.6823,35.5607,35.6041,281800.0
2011-11-09 11:30:00,40.98,41.06,40.92,41.02,190800.0,35.5954,35.6649,35.5433,35.6302,190800.0
2011-11-09 12:00:00,41.02,41.03,40.91,40.96,160500.0,35.6302,35.6389,35.5346,35.5781,160500.0
2011-11-09 12:30:00,40.95,41.04,40.93,41.02,196300.0,35.5694,35.6475,35.552,35.6302,196300.0
2011-11-09 13:00:00,41.02,41.03,40.96,41.01,249400.0,35.6302,35.6389,35.5781,35.6215,249400.0
2011-11-09 13:30:00,41.01,41.04,40.86,40.88,278700.0,35.6215,35.6475,35.4912,35.5086,278700.0
2011-11-09 14:00:00,40.88,40.94,40.5,40.64,651100.0,35.5086,35.5607,35.1785,35.3001,651100.0
2011-11-09 14:30:00,40.63,40.72,40.45,40.64,440100.0,35.2914,35.3696,35.1351,35.3001,440100.0
2011-11-09 15:00:00,40.63,40.81,40.6,40.75,391100.0,35.2914,35.4478,35.2654,35.3956,391100.0
2011-11-09 15:30:00,40.75,40.75,40.52,40.59,1057100.0,35.3956,35.3956,35.1959,35.2567,1057100.0
2011-11-10 09:30:00,40.91,40.94,40.42,40.44,387600.0,35.5346,35.5607,35.109,35.1264,387600.0
2011-11-10 10:00:00,40.43,40.6,40.39,40.51,330800.0,35.1177,35.2654,35.0829,35.1872,330800.0
2011-11-10 10:30:00,40.48,40.48,40.16,40.21,312700.0,35.1611,35.1611,34.8832,34.9266,312700.0
2011-11-10 11:00:00,40.21,40.24,40.06,40.16,362200.0,34.9266,34.9527,34.7963,34.8832,362200.0
2011-11-10 11:30:00,40.15,40.23,40.03,40.19,334300.0,34.8745,34.944,34.7702,34.9092,334300.0
2011-11-10 12:00:00,40.18,40.23,40.14,40.19,193400.0,34.9005,34.944,34.8658,34.9092,193400.0
2011-11-10 12:30:00,40.19,40.29,40.15,40.24,298900.0,34.9092,34.9961,34.8745,34.9527,298900.0
2011-11-10 13:00:00,40.25,40.39,40.22,40.37,488400.0,34.9613,35.0829,34.9353,35.0656,488400.0
2011-11-10 13:30:00,40.38,40.6,40.37,40.58,277400.0,35.0743,35.2654,35.0656,35.248,277400.0
2011-11-10 14:00:00,40.58,40.6,40.48,40.54,358300.0,35.248,35.2654,35.1611,35.2132,358300.0
2011-11-10 14:30:00,40.54,40.6,40.5,40.52,232500.0,35.2132,35.2654,35.1785,35.1959,232500.0
2011-11-10 15:00:00,40.52,40.65,40.48,40.61,358200.0,35.1959,35.3088,35.1611,35.274,358200.0
2011-11-10 15:30:00,40.61,40.72,40.55,40.59,857500.0,35.274,35.3696,35.2219,35.2567,857500.0
2011-11-11 09:30:00,40.42,41.04,40.42,40.69,377500.0,35.109,35.6475,35.109,35.3435,377500.0
2011-11-11 10:00:00,40.68,40.76,40.54,40.57,365200.0,35.3348,35.4043,35.2132,35.2393,365200.0
2011-11-11 10:30:00,40.56,40.58,40.48,40.51,308800.0,35.2306,35.248,35.1611,35.1872,308800.0
2011-11-11 11:00:00,40.51,40.51,40.26,40.27,535000.0,35.1872,35.1872,34.97,34.9787,535000.0
2011-11-11 11:30:00,40.27,40.3,40.13,40.19,404000.0,34.9787,35.0048,34.8571,34.9092,404000.0
2011-11-11 12:00:00,40.19,40.23,40.18,40.21,265700.0,34.9092,34.944,34.9005,34.9266,265700.0
2011-11-11 12:30:00,40.21,40.24,40.19,40.22,270600.0,34.9266,34.9527,34.9092,34.9353,270600.0
2011-11-11 13:00:00,40.22,40.38,40.19,40.34,287700.0,34.9353,35.0743,34.9092,35.0395,287700.0
2011-11-11 13:30:00,40.34,40.5,40.33,40.48,343600.0,35.0395,35.1785,35.0308,35.1611,343600.0
2011-11-11 14:00:00,40.48,40.53,40.45,40.51,485900.0,35.1611,35.2046,35.1351,35.1872,485900.0
2011-11-11 14:30:00,40.51,40.54,40.5,40.52,306700.0,35.1872,35.2132,35.1785,35.1959,306700.0
2011-11-11 15:00:00,40.52,40.55,40.46,40.55,435100.0,35.1959,35.2219,35.1437,35.2219,435100.0
2011-11-11 15:30:00,40.54,40.63,40.47,40.51,809300.0,35.2132,35.2914,35.1524,35.1872,809300.0
2011-11-14 09:30:00,40.58,40.67,40.17,40.31,373200.0,35.248,35.3262,34.8919,35.0135,373200.0
2011-11-14 10:00:00,40.31,40.56,40.27,40.52,251800.0,35.0135,35.2306,34.9787,35.1959,251800.0
2011-11-14 10:30:00,40.52,40.62,40.36,40.62,244700.0,35.1959,35.2827,35.0569,35.2827,244700.0
2011-11-14 11:00:00,40.62,40.73,40.43,40.43,196200.0,35.2827,35.3783,35.1177,35.1177,196200.0
2011-11-14 11:30:00,40.44,40.5,40.27,40.31,152200.0,35.1264,35.1785,34.9787,35.0135,152200.0
2011-11-14 12:00:00,40.31,40.38,40.21,40.25,189900.0,35.0135,35.0743,34.9266,34.9613,189900.0
2011-11-14 12:30:00,40.24,40.4,40.16,40.4,131000.0,34.9527,35.0916,34.8832,35.0916,131000.0
2011-11-14 13:00:00,40.39,40.41,40.32,40.36,100900.0,35.0829,35.1003,35.0221,35.0569,100900.0
2011-11-14 13:30:00,40.37,40.47,40.37,40.42,105400.0,35.0656,35.1524,35.0656,35.109,105400.0
2011-11-14 14:00:00,40.41,40.43,40.33,40.33,90900.0,35.1003,35.1177,35.0308,35.0308,90900.0
2011-11-14 14:30:00,40.34,40.38,40.29,40.31,172500.0,35.0395,35.0743,34.9961,35.0135,172500.0
2011-11-14 15:00:00,40.3,40.42,40.29,40.37,155900.0,35.0048,35.109,34.9961,35.0656,155900.0
2011-11-14 15:30:00,40.37,40.42,40.29,40.33,503200.0,35.0656,35.109,34.9961,35.0308,503200.0
2011-11-15 09:30:00,40.3,40.54,40.17,40.48,203200.0,35.0048,35.2132,34.8919,35.1611,203200.0
2011-11-15 10:00:00,40.45,40.49,40.11,40.18,100000.0,35.1351,35.1698,34.8397,34.9005,100000.0
2011-11-15 10:30:00,40.18,40.39,40.16,40.29,127400.0,34.9005,35.0829,34.8832,34.9961,127400.0
2011-11-15 11:00:00,40.28,40.36,40.22,40.23,187800.0,34.9874,35.0569,34.9353,34.944,187800.0
2011-11-15 11:30:00,40.22,40.3,40.11,40.23,183500.0,34.9353,35.0048,34.8397,34.944,183500.0
2011-11-15 12:00:00,40.23,40.36,40.22,40.27,255100.0,34.944,35.0569,34.9353,34.9787,255100.0
2011-11-15 12:30:00,40.27,40.4,40.27,40.35,228600.0,34.9787,35.0916,34.9787,35.0482,228600.0
2011-11-15 13:00:00,40.36,40.36,40.26,40.29,284300.0,35.0569,35.0569,34.97,34.9961,284300.0
2011-11-15 13:30:00,40.29,40.5,40.27,40.48,213700.0,34.9961,35.1785,34.9787,35.1611,213700.0
2011-11-15 14:00:00,40.49,40.5,40.41,40.46,246500.0,35.1698,35.1785,35.1003,35.1437,246500.0
2011-11-15 14:30:00,40.46,40.51,40.44,40.45,160800.0,35.1437,35.1872,35.1264,35.1351,160800.0
2011-11-15 15:00:00,40.45,40.55,40.43,40.49,243000.0,35.1351,35.2219,35.1177,35.1698,243000.0
2011-11-15 15:30:00,40.49,40.54,40.33,40.4,565600.0,35.1698,35.2132,35.0308,35.0916,565600.0
2011-11-16 09:30:00,40.03,40.13,39.8,39.91,492000.0,34.7702,34.8571,34.5705,34.666,492000.0
2011-11-16 10:00:00,39.92,39.92,39.76,39.86,495200.0,34.6747,34.6747,34.5357,34.6226,495200.0
2011-11-16 10:30:00,39.86,40.16,39.83,40.11,285200.0,34.6226,34.8832,34.5965,34.8397,285200.0
2011-11-16 11:00:00,40.12,40.24,40.12,40.17,220300.0,34.8484,34.9527,34.8484,34.8919,220300.0
2011-11-16 11:30:00,40.16,40.25,40.13,40.19,137700.0,34.8832,34.9613,34.8571,34.9092,137700.0
2011-11-16 12:00:00,40.19,40.2,40.12,40.15,80500.0,34.9092,34.9179,34.8484,34.8745,80500.0
2011-11-16 12:30:00,40.16,40.22,40.13,40.22,186800.0,34.8832,34.9353,34.8571,34.9353,186800.0
2011-11-16 13:00:00,40.23,40.49,40.23,40.49,154800.0,34.944,35.1698,34.944,35.1698,154800.0
2011-11-16 13:30:00,40.49,40.59,40.47,40.57,280900.0,35.1698,35.2567,35.1524,35.2393,280900.0
2011-11-16 14:00:00,40.58,40.71,40.51,40.65,301700.0,35.248,35.3609,35.1872,35.3088,301700.0
2011-11-16 14:30:00,40.65,40.67,40.46,40.5,236300.0,35.3088,35.3262,35.1437,35.1785,236300.0
2011-11-16 15:00:00,40.5,40.53,40.33,40.37,333800.0,35.1785,35.2046,35.0308,35.0656,333800.0
2011-11-16 15:30:00,40.37,40.37,39.99,40.03,1005100.0,35.0656,35.0656,34.7355,34.7702,1005100.0
2011-11-17 09:30:00,40.21,40.3,39.83,39.84,421400.0,34.9266,35.0048,34.5965,34.6052,421400.0
2011-11-17 10:00:00,39.85,39.88,39.6,39.65,785800.0,34.6139,34.64,34.3967,34.4402,785800.0
2011-11-17 10:30:00,39.64,39.65,39.26,39.3,892400.0,34.4315,34.4402,34.1014,34.1362,892400.0
2011-11-17 11:00:00,39.28,39.45,39.26,39.42,511700.0,34.1188,34.2665,34.1014,34.2404,511700.0
2011-11-17 11:30:00,39.42,39.43,39.14,39.2,500800.0,34.2404,34.2491,33.9972,34.0493,500800.0
2011-11-17 12:00:00,39.2,39.36,38.87,38.92,641600.0,34.0493,34.1883,33.7627,33.8061,641600.0
2011-11-17 12:30:00,38.9,38.9,38.6,38.75,619900.0,33.7887,33.7887,33.5281,33.6584,619900.0
2011-11-17 13:00:00,38.76,38.9,38.56,38.86,700700.0,33.6671,33.7887,33.4934,33.754,700700.0
2011-11-17 13:30:00,38.86,38.89,38.71,38.81,221200.0,33.754,33.78,33.6237,33.7106,221200.0
2011-11-17 14:00:00,38.79,38.95,38.74,38.94,264300.0,33.6932,33.8322,33.6497,33.8235,264300.0
2011-11-17 14:30:00,38.94,39.18,38.87,39.15,327400.0,33.8235,34.0319,33.7627,34.0059,327400.0
2011-11-17 15:00:00,39.15,39.22,39.11,39.19,297300.0,34.0059,34.0667,33.9711,34.0406,297300.0
2011-11-17 15:30:00,39.2,39.24,39.07,39.23,1126900.0,34.0493,34.0841,33.9364,34.0754,1126900.0
2011-11-18 09:30:00,39.06,39.54,39.06,39.35,745700.0,33.9277,34.3446,33.9277,34.1796,745700.0
2011-11-18 10:00:00,39.35,39.69,39.28,39.66,502600.0,34.1796,34.4749,34.1188,34.4489,502600.0
2011-11-18 10:30:00,39.66,39.95,39.64,39.89,327700.0,34.4489,34.7008,34.4315,34.6486,327700.0
2011-11-18 11:00:00,39.89,39.95,39.71,39.72,165500.0,34.6486,34.7008,34.4923,34.501,165500.0
2011-11-18 11:30:00,39.72,39.79,39.57,39.78,205200.0,34.501,34.5618,34.3707,34.5531,205200.0
2011-11-18 12:00:00,39.77,39.78,39.58,39.73,187100.0,34.5444,34.5531,34.3794,34.5097,187100.0
2011-11-18 12:30:00,39.74,39.97,39.73,39.81,175300.0,34.5184,34.7181,34.5097,34.5792,175300.0
2011-11-18 13:00:00,39.8,39.87,39.73,39.75,162300.0,34.5705,34.6313,34.5097,34.527,162300.0
2011-11-18 13:30:00,39.76,39.85,39.73,39.73,100400.0,34.5357,34.6139,34.5097,34.5097,100400.0
2011-11-18 14:00:00,39.74,39.81,39.7,39.75,257600.0,34.5184,34.5792,34.4836,34.527,257600.0
2011-11-18 14:30:00,39.75,39.88,39.69,39.73,229700.0,34.527,34.64,34.4749,34.5097,229700.0
2011-11-18 15:00:00,39.72,39.81,39.69,39.71,262700.0,34.501,34.5792,34.4749,34.4923,262700.0
2011-11-18 15:30:00,39.71,39.77,39.66,39.67,432500.0,34.4923,34.5444,34.4489,34.4576,432500.0
2011-11-21 09:30:00,39.1,39.13,38.52,38.58,741300.0,33.9624,33.9885,33.4587,33.5108,741300.0
2011-11-21 10:00:00,38.6,38.83,38.57,38.74,341100.0,33.5281,33.7279,33.5021,33.6497,341100.0
2011-11-21 10:30:00,38.74,38.8,38.4,38.41,356100.0,33.6497,33.7019,33.3544,33.3631,356100.0
2011-11-21 11:00:00,38.41,38.42,38.2,38.2,339600.0,33.3631,33.3718,33.1807,33.1807,339600.0
2011-11-21 11:30:00,38.21,38.31,38.08,38.23,331700.0,33.1894,33.2762,33.0765,33.2068,331700.0
2011-11-21 12:00:00,38.24,38.45,38.24,38.45,304300.0,33.2154,33.3979,33.2154,33.3979,304300.0
2011-11-21 12:30:00,38.45,38.62,38.42,38.56,179800.0,33.3979,33.5455,33.3718,33.4934,179800.0
2011-11-21 13:00:00,38.55,38.65,38.43,38.44,153500.0,33.4847,33.5716,33.3805,33.3892,153500.0
2011-11-21 13:30:00,38.44,38.47,38.37,38.41,125700.0,33.3892,33.4152,33.3284,33.3631,125700.0
2011-11-21 14:00:00,38.41,38.54,38.32,38.53,224100.0,33.3631,33.476,33.2849,33.4673,224100.0
2011-11-21 14:30:00,38.53,38.59,38.46,38.5,219400.0,33.4673,33.5195,33.4065,33.4413,219400.0
2011-11-21 15:00:00,38.51,38.62,38.43,38.62,325100.0,33.45,33.5455,33.3805,33.5455,325100.0
2011-11-21 15:30:00,38.62,38.64,38.46,38.46,768700.0,33.5455,33.5629,33.4065,33.4065,768700.0
2011-11-22 09:30:00,38.55,38.72,38.47,38.51,377800.0,33.4847,33.6324,33.4152,33.45,377800.0
2011-11-22 10:00:00,38.51,38.55,38.29,38.4,265100.0,33.45,33.4847,33.2589,33.3544,265100.0
2011-11-22 10:30:00,38.41,38.6,38.2,38.27,324000.0,33.3631,33.5281,33.1807,33.2415,324000.0
2011-11-22 11:00:00,38.26,38.47,38.22,38.28,174700.0,33.2328,33.4152,33.1981,33.2502,174700.0
2011-11-22 11:30:00,38.27,38.32,38.16,38.31,218300.0,33.2415,33.2849,33.146,33.2762,218300.0
2011-11-22 12:00:00,38.3,38.48,38.28,38.4,197000.0,33.2676,33.4239,33.2502,33.3544,197000.0
2011-11-22 12:30:00,38.4,38.66,38.35,38.65,312900.0,33.3544,33.5803,33.311,33.5716,312900.0
2011-11-22 13:00:00,38.66,38.73,38.55,38.65,204800.0,33.5803,33.6411,33.4847,33.5716,204800.0
2011-11-22 13:30:00,38.67,38.73,38.63,38.73,140500.0,33.5889,33.6411,33.5542,33.6411,140500.0
2011-11-22 14:00:00,38.72,38.76,38.65,38.66,136500.0,33.6324,33.6671,33.5716,33.5803,136500.0
2011-11-22 14:30:00,38.66,38.74,38.6,38.62,225600.0,33.5803,33.6497,33.5281,33.5455,225600.0
2011-11-22 15:00:00,38.62,38.66,38.52,38.6,221600.0,33.5455,33.5803,33.4587,33.5281,221600.0
2011-11-22 15:30:00,38.6,38.69,38.53,38.62,624600.0,33.5281,33.6063,33.4673,33.5455,624600.0
2011-11-23 09:30:00,38.1,38.3,37.8,37.8,440400.0,33.0938,33.2676,32.8333,32.8333,440400.0
2011-11-23 10:00:00,37.8,37.92,37.72,37.78,382800.0,32.8333,32.9375,32.7638,32.8159,382800.0
2011-11-23 10:30:00,37.77,37.78,37.55,37.56,239100.0,32.8072,32.8159,32.6161,32.6248,239100.0
2011-11-23 11:00:00,37.56,37.59,37.5,37.52,262700.0,32.6248,32.6509,32.5727,32.5901,262700.0
2011-11-23 11:30:00,37.51,37.65,37.48,37.6,237100.0,32.5814,32.703,32.5553,32.6595,237100.0
2011-11-23 12:00:00,37.62,37.76,37.51,37.51,220200.0,32.6769,32.7985,32.5814,32.5814,220200.0
2011-11-23 12:30:00,37.52,37.73,37.5,37.7,144000.0,32.5901,32.7725,32.5727,32.7464,144000.0
2011-11-23 13:00:00,37.71,37.73,37.48,37.5,161800.0,32.7551,32.7725,32.5553,32.5727,161800.0
2011-11-23 13:30:00,37.49,37.63,37.49,37.63,261000.0,32.564,32.6856,32.564,32.6856,261000.0
2011-11-23 14:00:00,37.63,37.68,37.39,37.49,463800.0,32.6856,32.729,32.4771,32.564,463800.0
2011-11-23 14:30:00,37.5,37.67,37.46,37.62,163500.0,32.5727,32.7203,32.5379,32.6769,163500.0
2011-11-23 15:00:00,37.62,37.77,37.56,37.71,244700.0,32.6769,32.8072,32.6248,32.7551,244700.0
2011-11-23 15:30:00,37.7,37.84,37.5,37.5,639100.0,32.7464,32.868,32.5727,32.5727,639100.0
2011-11-25 09:30:00,37.06,37.69,37.05,37.41,439700.0,32.1905,32.7377,32.1818,32.4945,439700.0
2011-11-25 10:00:00,37.4,37.44,37.22,37.22,252300.0,32.4858,32.5206,32.3295,32.3295,252300.0
2011-11-25 10:30:00,37.22,37.31,37.0,37.02,277800.0,32.3295,32.4076,32.1384,32.1557,277800.0
2011-11-25 11:00:00,37.03,37.17,37.02,37.02,178700.0,32.1644,32.286,32.1557,32.1557,178700.0
2011-11-25 11:30:00,37.03,37.12,36.91,36.92,296900.0,32.1644,32.2426,32.0602,32.0689,296900.0
2011-11-25 12:00:00,36.91,37.01,36.88,36.96,253000.0,32.0602,32.1471,32.0341,32.1036,253000.0
2011-11-25 12:30:00,36.96,37.1,36.9,36.91,413300.0,32.1036,32.2252,32.0515,32.0602,413300.0
2011-11-28 09:30:00,37.7,38.05,37.57,37.86,451400.0,32.7464,33.0504,32.6335,32.8854,451400.0
2011-11-28 10:00:00,37.86,38.01,37.83,37.95,375400.0,32.8854,33.0157,32.8593,32.9636,375400.0
2011-11-28 10:30:00,37.95,38.16,37.95,37.95,315600.0,32.9636,33.146,32.9636,32.9636,315600.0
2011-11-28 11:00:00,37.95,37.99,37.92,37.97,291100.0,32.9636,32.9983,32.9375,32.9809,291100.0
2011-11-28 11:30:00,37.97,38.1,37.97,38.0,167500.0,32.9809,33.0938,32.9809,33.007,167500.0
2011-11-28 12:00:00,38.01,38.01,37.89,37.93,236900.0,33.0157,33.0157,32.9114,32.9462,236900.0
2011-11-28 12:30:00,37.93,38.03,37.9,37.96,229600.0,32.9462,33.033,32.9201,32.9722,229600.0
2011-11-28 13:00:00,37.96,38.11,37.96,38.07,128600.0,32.9722,33.1025,32.9722,33.0678,128600.0
2011-11-28 13:30:00,38.07,38.09,38.0,38.04,192100.0,33.0678,33.0852,33.007,33.0417,192100.0
2011-11-28 14:00:00,38.04,38.07,37.97,38.05,169100.0,33.0417,33.0678,32.9809,33.0504,169100.0
2011-11-28 14:30:00,38.06,38.07,37.95,38.03,215800.0,33.0591,33.0678,32.9636,33.033,215800.0
2011-11-28 15:00:00,38.04,38.11,37.95,38.07,338300.0,33.0417,33.1025,32.9636,33.0678,338300.0
2011-11-28 15:30:00,38.06,38.28,38.03,38.27,886400.0,33.0591,33.2502,33.033,33.2415,886400.0
2011-11-29 09:30:00,38.33,38.69,38.25,38.52,434400.0,33.2936,33.6063,33.2241,33.4587,434400.0
2011-11-29 10:00:00,38.52,38.7,38.42,38.61,448000.0,33.4587,33.615,33.3718,33.5368,448000.0
2011-11-29 10:30:00,38.62,38.68,38.53,38.59,310100.0,33.5455,33.5976,33.4673,33.5195,310100.0
2011-11-29 11:00:00,38.59,38.63,38.48,38.59,212600.0,33.5195,33.5542,33.4239,33.5195,212600.0
2011-11-29 11:30:00,38.6,38.68,38.5,38.53,153600.0,33.5281,33.5976,33.4413,33.4673,153600.0
2011-11-29 12:00:00,38.53,38.62,38.48,38.52,147600.0,33.4673,33.5455,33.4239,33.4587,147600.0
2011-11-29 12:30:00,38.51,38.54,38.46,38.53,278700.0,33.45,33.476,33.4065,33.4673,278700.0
2011-11-29 13:00:00,38.53,38.56,38.49,38.52,154800.0,33.4673,33.4934,33.4326,33.4587,154800.0
2011-11-29 13:30:00,38.51,38.56,38.39,38.41,276000.0,33.45,33.4934,33.3457,33.3631,276000.0
2011-11-29 14:00:00,38.4,38.54,38.31,38.5,195200.0,33.3544,33.476,33.2762,33.4413,195200.0
2011-11-29 14:30:00,38.5,38.66,38.48,38.57,177600.0,33.4413,33.5803,33.4239,33.5021,177600.0
2011-11-29 15:00:00,38.56,38.66,38.51,38.55,177700.0,33.4934,33.5803,33.45,33.4847,177700.0
2011-11-29 15:30:00,38.56,38.62,38.43,38.46,837100.0,33.4934,33.5455,33.3805,33.4065,837100.0
2011-11-30 09:30:00,39.44,39.81,39.34,39.7,709800.0,34.2578,34.5792,34.1709,34.4836,709800.0
2011-11-30 10:00:00,39.71,39.82,39.6,39.62,368000.0,34.4923,34.5878,34.3967,34.4141,368000.0
2011-11-30 10:30:00,39.61,39.73,39.58,39.67,488400.0,34.4054,34.5097,34.3794,34.4576,488400.0
2011-11-30 11:00:00,39.66,39.72,39.52,39.71,559000.0,34.4489,34.501,34.3273,34.4923,559000.0
2011-11-30 11:30:00,39.7,39.88,39.65,39.66,454700.0,34.4836,34.64,34.4402,34.4489,454700.0
2011-11-30 12:00:00,39.66,39.73,39.59,39.62,339900.0,34.4489,34.5097,34.3881,34.4141,339900.0
2011-11-30 12:30:00,39.62,39.69,39.61,39.66,142700.0,34.4141,34.4749,34.4054,34.4489,142700.0
2011-11-30 13:00:00,39.66,39.92,39.6,39.75,432100.0,34.4489,34.6747,34.3967,34.527,432100.0
2011-11-30 13:30:00,39.75,39.77,39.62,39.62,159400.0,34.527,34.5444,34.4141,34.4141,159400.0
2011-11-30 14:00:00,39.62,39.68,39.6,39.61,353700.0,34.4141,34.4662,34.3967,34.4054,353700.0
2011-11-30 14:30:00,39.6,39.65,39.45,39.54,333800.0,34.3967,34.4402,34.2665,34.3446,333800.0
2011-11-30 15:00:00,39.54,39.59,39.49,39.5,322800.0,34.3446,34.3881,34.3012,34.3099,322800.0
2011-11-30 15:30:00,39.5,39.67,39.48,39.62,1085500.0,34.3099,34.4576,34.2925,34.4141,1085500.0
2011-12-01 09:30:00,40.25,40.95,40.11,40.42,1105600.0,34.9613,35.5694,34.8397,35.109,1105600.0
2011-12-01 10:00:00,40.42,40.77,40.38,40.6,544400.0,35.109,35.413,35.0743,35.2654,544400.0
2011-12-01 10:30:00,40.61,40.74,40.5,40.54,361500.0,35.274,35.387,35.1785,35.2132,361500.0
2011-12-01 11:00:00,40.54,40.54,40.15,40.19,488700.0,35.2132,35.2132,34.8745,34.9092,488700.0
2011-12-01 11:30:00,40.19,40.28,39.94,40.09,373500.0,34.9092,34.9874,34.6921,34.8224,373500.0
2011-12-01 12:00:00,40.09,40.09,39.87,39.87,200800.0,34.8224,34.8224,34.6313,34.6313,200800.0
2011-12-01 12:30:00,39.88,39.99,39.8,39.91,272300.0,34.64,34.7355,34.5705,34.666,272300.0
2011-12-01 13:00:00,39.9,39.99,39.86,39.98,85900.0,34.6573,34.7355,34.6226,34.7268,85900.0
2011-12-01 13:30:00,39.98,39.98,39.66,39.71,313500.0,34.7268,34.7268,34.4489,34.4923,313500.0
2011-12-01 14:00:00,39.7,40.74,39.62,40.4,1071700.0,34.4836,35.387,34.4141,35.0916,1071700.0
2011-12-01 14:30:00,40.4,40.56,40.07,40.09,521000.0,35.0916,35.2306,34.805,34.8224,521000.0
2011-12-01 15:00:00,40.08,40.08,39.72,39.84,743500.0,34.8137,34.8137,34.501,34.6052,743500.0
2011-12-01 15:30:00,39.84,39.87,39.66,39.73,901600.0,34.6052,34.6313,34.4489,34.5097,901600.0
2011-12-02 09:30:00,40.14,40.25,39.97,40.01,379000.0,34.8658,34.9613,34.7181,34.7529,379000.0
2011-12-02 10:00:00,40.02,40.12,40.0,40.01,293400.0,34.7616,34.8484,34.7442,34.7529,293400.0
2011-12-02 10:30:00,40.01,40.08,39.92,39.96,239600.0,34.7529,34.8137,34.6747,34.7094,239600.0
2011-12-02 11:00:00,39.96,40.1,39.86,39.94,341900.0,34.7094,34.8311,34.6226,34.6921,341900.0
2011-12-02 11:30:00,39.94,39.97,39.71,39.71,238900.0,34.6921,34.7181,34.4923,34.4923,238900.0
2011-12-02 12:00:00,39.72,39.74,39.64,39.69,153600.0,34.501,34.5184,34.4315,34.4749,153600.0
2011-12-02 12:30:00,39.7,39.91,39.69,39.81,270100.0,34.4836,34.666,34.4749,34.5792,270100.0
2011-12-02 13:00:00,39.8,39.85,39.75,39.81,128500.0,34.5705,34.6139,34.527,34.5792,128500.0
2011-12-02 13:30:00,39.82,39.82,39.64,39.67,138500.0,34.5878,34.5878,34.4315,34.4576,138500.0
2011-12-02 14:00:00,39.67,39.7,39.53,39.58,218500.0,34.4576,34.4836,34.3359,34.3794,218500.0
2011-12-02 14:30:00,39.58,39.65,39.5,39.51,164600.0,34.3794,34.4402,34.3099,34.3186,164600.0
2011-12-02 15:00:00,39.51,39.75,39.5,39.62,379400.0,34.3186,34.527,34.3099,34.4141,379400.0
2011-12-02 15:30:00,39.62,39.77,39.6,39.69,605300.0,34.4141,34.5444,34.3967,34.4749,605300.0
2011-12-05 09:30:00,40.26,40.34,39.92,40.18,725700.0,34.97,35.0395,34.6747,34.9005,725700.0
2011-12-05 10:00:00,40.17,40.38,40.06,40.34,375700.0,34.8919,35.0743,34.7963,35.0395,375700.0
2011-12-05 10:30:00,40.33,40.39,40.07,40.18,483900.0,35.0308,35.0829,34.805,34.9005,483900.0
2011-12-05 11:00:00,40.17,40.23,40.11,40.19,368600.0,34.8919,34.944,34.8397,34.9092,368600.0
2011-12-05 11:30:00,40.2,40.25,40.15,40.24,253900.0,34.9179,34.9613,34.8745,34.9527,253900.0
2011-12-05 12:00:00,40.23,40.28,40.18,40.22,167800.0,34.944,34.9874,34.9005,34.9353,167800.0
2011-12-05 12:30:00,40.22,40.22,40.16,40.2,155600.0,34.9353,34.9353,34.8832,34.9179,155600.0
2011-12-05 13:00:00,40.2,40.24,40.13,40.15,266900.0,34.9179,34.9527,34.8571,34.8745,266900.0
2011-12-05 13:30:00,40.15,40.15,39.91,39.91,305400.0,34.8745,34.8745,34.666,34.666,305400.0
2011-12-05 14:00:00,39.91,39.95,39.82,39.86,270300.0,34.666,34.7008,34.5878,34.6226,270300.0
2011-12-05 14:30:00,39.85,39.96,39.83,39.9,169500.0,34.6139,34.7094,34.5965,34.6573,169500.0
2011-12-05 15:00:00,39.89,39.95,39.7,39.73,288900.0,34.6486,34.7008,34.4836,34.5097,288900.0
2011-12-05 15:30:00,39.73,39.89,39.7,39.81,734100.0,34.5097,34.6486,34.4836,34.5792,734100.0
2011-12-06 09:30:00,39.85,40.15,39.85,39.99,518800.0,34.6139,34.8745,34.6139,34.7355,518800.0
2011-12-06 10:00:00,40.0,40.1,40.0,40.04,403300.0,34.7442,34.8311,34.7442,34.7789,403300.0
2011-12-06 10:30:00,40.04,40.07,40.0,40.05,215300.0,34.7789,34.805,34.7442,34.7876,215300.0
2011-12-06 11:00:00,40.05,40.14,40.0,40.1,300700.0,34.7876,34.8658,34.7442,34.8311,300700.0
2011-12-06 11:30:00,40.1,40.14,39.97,40.07,408600.0,34.8311,34.8658,34.7181,34.805,408600.0
2011-12-06 12:00:00,40.06,40.1,40.03,40.05,193800.0,34.7963,34.8311,34.7702,34.7876,193800.0
2011-12-06 12:30:00,40.06,40.08,40.02,40.07,163200.0,34.7963,34.8137,34.7616,34.805,163200.0
2011-12-06 13:00:00,40.06,40.1,40.04,40.1,120200.0,34.7963,34.8311,34.7789,34.8311,120200.0
2011-12-06 13:30:00,40.1,40.1,40.05,40.09,118200.0,34.8311,34.8311,34.7876,34.8224,118200.0
2011-12-06 14:00:00,40.09,40.11,40.05,40.09,421800.0,34.8224,34.8397,34.7876,34.8224,421800.0
2011-12-06 14:30:00,40.09,40.11,40.06,40.07,328900.0,34.8224,34.8397,34.7963,34.805,328900.0
2011-12-06 15:00:00,40.07,40.1,39.96,40.0,504800.0,34.805,34.8311,34.7094,34.7442,504800.0
2011-12-06 15:30:00,40.0,40.11,39.99,40.04,556200.0,34.7442,34.8397,34.7355,34.7789,556200.0
2011-12-07 09:30:00,39.98,40.14,39.9,40.05,605100.0,34.7268,34.8658,34.6573,34.7876,605100.0
2011-12-07 10:00:00,40.05,40.07,39.9,39.98,280800.0,34.7876,34.805,34.6573,34.7268,280800.0
2011-12-07 10:30:00,39.98,40.05,39.93,39.96,249500.0,34.7268,34.7876,34.6834,34.7094,249500.0
2011-12-07 11:00:00,39.97,40.05,39.97,40.01,222400.0,34.7181,34.7876,34.7181,34.7529,222400.0
2011-12-07 11:30:00,40.02,40.05,39.99,40.0,254700.0,34.7616,34.7876,34.7355,34.7442,254700.0
2011-12-07 12:00:00,40.0,40.05,39.99,40.05,316800.0,34.7442,34.7876,34.7355,34.7876,316800.0
2011-12-07 12:30:00,40.04,40.1,40.03,40.03,206000.0,34.7789,34.8311,34.7702,34.7702,206000.0
2011-12-07 13:00:00,40.03,40.04,39.96,40.03,158300.0,34.7702,34.7789,34.7094,34.7702,158300.0
2011-12-07 13:30:00,40.02,40.04,39.95,40.0,200700.0,34.7616,34.7789,34.7008,34.7442,200700.0
2011-12-07 14:00:00,40.01,40.04,39.96,40.01,150000.0,34.7529,34.7789,34.7094,34.7529,150000.0
2011-12-07 14:30:00,40.02,40.04,39.96,40.0,197500.0,34.7616,34.7789,34.7094,34.7442,197500.0
2011-12-07 15:00:00,40.0,40.04,39.97,40.02,288800.0,34.7442,34.7789,34.7181,34.7616,288800.0
2011-12-07 15:30:00,40.02,40.18,39.97,39.99,661200.0,34.7616,34.9005,34.7181,34.7355,661200.0
2011-12-08 09:30:00,39.92,40.26,39.71,40.18,551200.0,34.6747,34.97,34.4923,34.9005,551200.0
2011-12-08 10:00:00,40.17,40.2,39.99,40.02,466300.0,34.8919,34.9179,34.7355,34.7616,466300.0
2011-12-08 10:30:00,40.02,40.54,40.01,40.36,399800.0,34.7616,35.2132,34.7529,35.0569,399800.0
2011-12-08 11:00:00,40.36,40.5,40.25,40.27,429900.0,35.0569,35.1785,34.9613,34.9787,429900.0
2011-12-08 11:30:00,40.26,40.3,40.03,40.03,350000.0,34.97,35.0048,34.7702,34.7702,350000.0
2011-12-08 12:00:00,40.04,40.37,40.0,40.19,296700.0,34.7789,35.0656,34.7442,34.9092,296700.0
2011-12-08 12:30:00,40.19,40.21,40.05,40.13,189700.0,34.9092,34.9266,34.7876,34.8571,189700.0
2011-12-08 13:00:00,40.14,40.14,40.0,40.02,157900.0,34.8658,34.8658,34.7442,34.7616,157900.0
2011-12-08 13:30:00,40.03,40.15,40.01,40.12,130800.0,34.7702,34.8745,34.7529,34.8484,130800.0
2011-12-08 14:00:00,40.11,40.12,39.99,39.99,136000.0,34.8397,34.8484,34.7355,34.7355,136000.0
2011-12-08 14:30:00,39.99,40.03,39.91,39.94,256500.0,34.7355,34.7702,34.666,34.6921,256500.0
2011-12-08 15:00:00,39.93,40.01,39.93,39.99,231300.0,34.6834,34.7529,34.6834,34.7355,231300.0
2011-12-08 15:30:00,39.99,40.03,39.71,39.75,648900.0,34.7355,34.7702,34.4923,34.527,648900.0
2011-12-09 09:30:00,39.72,40.38,39.71,40.21,423900.0,34.501,35.0743,34.4923,34.9266,423900.0
2011-12-09 10:00:00,40.21,40.52,40.17,40.34,331900.0,34.9266,35.1959,34.8919,35.0395,331900.0
2011-12-09 10:30:00,40.34,40.6,40.34,40.4,307400.0,35.0395,35.2654,35.0395,35.0916,307400.0
2011-12-09 11:00:00,40.39,40.52,40.39,40.43,189700.0,35.0829,35.1959,35.0829,35.1177,189700.0
2011-12-09 11:30:00,40.43,40.45,40.38,40.4,146100.0,35.1177,35.1351,35.0743,35.0916,146100.0
2011-12-09 12:00:00,40.39,40.49,40.35,40.43,295400.0,35.0829,35.1698,35.0482,35.1177,295400.0
2011-12-09 12:30:00,40.43,40.58,40.42,40.47,123800.0,35.1177,35.248,35.109,35.1524,123800.0
2011-12-09 13:00:00,40.48,40.49,40.34,40.47,87000.0,35.1611,35.1698,35.0395,35.1524,87000.0
2011-12-09 13:30:00,40.47,40.51,40.44,40.5,109600.0,35.1524,35.1872,35.1264,35.1785,109600.0
2011-12-09 14:00:00,40.5,40.51,40.41,40.47,134400.0,35.1785,35.1872,35.1003,35.1524,134400.0
2011-12-09 14:30:00,40.46,40.55,40.43,40.43,235400.0,35.1437,35.2219,35.1177,35.1177,235400.0
2011-12-09 15:00:00,40.43,40.45,40.35,40.4,307300.0,35.1177,35.1351,35.0482,35.0916,307300.0
2011-12-09 15:30:00,40.39,40.42,40.16,40.2,761900.0,35.0829,35.109,34.8832,34.9179,761900.0
2011-12-12 09:30:00,40.11,40.4,39.92,40.33,484000.0,34.8397,35.0916,34.6747,35.0308,484000.0
2011-12-12 10:00:00,40.34,40.37,40.26,40.32,330500.0,35.0395,35.0656,34.97,35.0221,330500.0
2011-12-12 10:30:00,40.32,40.6,40.28,40.59,350100.0,35.0221,35.2654,34.9874,35.2567,350100.0
2011-12-12 11:00:00,40.59,40.87,40.57,40.86,324500.0,35.2567,35.4999,35.2393,35.4912,324500.0
2011-12-12 11:30:00,40.87,40.91,40.7,40.76,577500.0,35.4999,35.5346,35.3522,35.4043,577500.0
2011-12-12 12:00:00,40.77,40.92,40.75,40.84,334300.0,35.413,35.5433,35.3956,35.4738,334300.0
2011-12-12 12:30:00,40.84,40.86,40.71,40.76,202600.0,35.4738,35.4912,35.3609,35.4043,202600.0
2011-12-12 13:00:00,40.76,40.88,40.74,40.78,224200.0,35.4043,35.5086,35.387,35.4217,224200.0
2011-12-12 13:30:00,40.78,40.83,40.67,40.67,251800.0,35.4217,35.4651,35.3262,35.3262,251800.0
2011-12-12 14:00:00,40.68,40.77,40.64,40.76,411200.0,35.3348,35.413,35.3001,35.4043,411200.0
2011-12-12 14:30:00,40.76,40.82,40.7,40.79,266100.0,35.4043,35.4564,35.3522,35.4304,266100.0
2011-12-12 15:00:00,40.79,40.82,40.54,40.67,538200.0,35.4304,35.4564,35.2132,35.3262,538200.0
2011-12-12 15:30:00,40.67,40.84,40.55,40.67,1457900.0,35.3262,35.4738,35.2219,35.3262,1457900.0
2011-12-13 09:30:00,40.92,41.86,40.85,41.75,1522500.0,35.5433,36.3598,35.4825,36.2642,1522500.0
2011-12-13 10:00:00,41.77,41.88,41.27,41.28,719000.0,36.2816,36.3772,35.8473,35.856,719000.0
2011-12-13 10:30:00,41.28,41.35,41.0,41.08,479200.0,35.856,35.9168,35.6128,35.6823,479200.0
2011-12-13 11:00:00,41.08,41.3,40.85,41.24,632000.0,35.6823,35.8734,35.4825,35.8213,632000.0
2011-12-13 11:30:00,41.24,41.36,41.1,41.16,219900.0,35.8213,35.9255,35.6997,35.7518,219900.0
2011-12-13 12:00:00,41.16,41.27,41.16,41.21,181400.0,35.7518,35.8473,35.7518,35.7952,181400.0
2011-12-13 12:30:00,41.22,41.37,41.16,41.2,286100.0,35.8039,35.9342,35.7518,35.7865,286100.0
2011-12-13 13:00:00,41.21,41.23,40.87,40.97,225600.0,35.7952,35.8126,35.4999,35.5867,225600.0
2011-12-13 13:30:00,40.97,41.18,40.96,41.07,216100.0,35.5867,35.7691,35.5781,35.6736,216100.0
2011-12-13 14:00:00,41.07,41.23,40.86,40.97,241400.0,35.6736,35.8126,35.4912,35.5867,241400.0
2011-12-13 14:30:00,40.96,40.97,40.7,40.79,414800.0,35.5781,35.5867,35.3522,35.4304,414800.0
2011-12-13 15:00:00,40.79,40.82,40.69,40.76,529400.0,35.4304,35.4564,35.3435,35.4043,529400.0
2011-12-13 15:30:00,40.77,40.77,40.5,40.7,1055900.0,35.413,35.413,35.1785,35.3522,1055900.0
2011-12-14 09:30:00,40.45,40.76,40.42,40.66,551700.0,35.1351,35.4043,35.109,35.3175,551700.0
2011-12-14 10:00:00,40.66,41.13,40.64,41.0,718900.0,35.3175,35.7257,35.3001,35.6128,718900.0
2011-12-14 10:30:00,40.99,41.19,40.98,41.17,641500.0,35.6041,35.7778,35.5954,35.7605,641500.0
2011-12-14 11:00:00,41.17,41.34,41.16,41.27,549900.0,35.7605,35.9081,35.7518,35.8473,549900.0
2011-12-14 11:30:00,41.26,41.48,41.22,41.46,539900.0,35.8386,36.0297,35.8039,36.0124,539900.0
2011-12-14 12:00:00,41.46,41.48,41.35,41.44,288100.0,36.0124,36.0297,35.9168,35.995,288100.0
2011-12-14 12:30:00,41.43,41.5,41.35,41.38,256400.0,35.9863,36.0471,35.9168,35.9429,256400.0
2011-12-14 13:00:00,41.38,41.6,41.36,41.59,336600.0,35.9429,36.134,35.9255,36.1253,336600.0
2011-12-14 13:30:00,41.6,41.62,41.47,41.47,384000.0,36.134,36.1513,36.021,36.021,384000.0
2011-12-14 14:00:00,41.47,41.49,41.3,41.37,245600.0,36.021,36.0384,35.8734,35.9342,245600.0
2011-12-14 14:30:00,41.37,41.37,41.14,41.19,385100.0,35.9342,35.9342,35.7344,35.7778,385100.0
2011-12-14 15:00:00,41.2,41.46,41.19,41.41,708200.0,35.7865,36.0124,35.7778,35.9689,708200.0
2011-12-14 15:30:00,41.41,41.49,41.24,41.24,1374400.0,35.9689,36.0384,35.8213,35.8213,1374400.0
2011-12-15 09:30:00,41.6,42.18,41.52,42.0,1037500.0,36.134,36.6377,36.0645,36.4814,1037500.0
2011-12-15 10:00:00,42.0,42.56,41.9,42.55,1171600.0,36.4814,36.9678,36.3945,36.9591,1171600.0
2011-12-15 10:30:00,42.54,42.62,42.01,42.12,1151300.0,36.9504,37.0199,36.4901,36.5856,1151300.0
2011-12-15 11:00:00,42.12,42.2,42.01,42.11,505700.0,36.5856,36.6551,36.4901,36.5769,505700.0
2011-12-15 11:30:00,42.11,42.15,42.01,42.02,290800.0,36.5769,36.6117,36.4901,36.4988,290800.0
2011-12-15 12:00:00,42.03,42.48,42.01,42.48,406700.0,36.5075,36.8983,36.4901,36.8983,406700.0
2011-12-15 12:30:00,42.48,42.56,42.36,42.55,341200.0,36.8983,36.9678,36.7941,36.9591,341200.0
2011-12-15 13:00:00,42.54,42.81,42.54,42.8,549700.0,36.9504,37.185,36.9504,37.1763,549700.0
2011-12-15 13:30:00,42.81,42.86,42.28,42.42,587100.0,37.185,37.2284,36.7246,36.8462,587100.0
2011-12-15 14:00:00,42.43,42.44,42.28,42.31,315100.0,36.8549,36.8636,36.7246,36.7507,315100.0
2011-12-15 14:30:00,42.3,42.49,42.24,42.41,372700.0,36.742,36.907,36.6899,36.8375,372700.0
2011-12-15 15:00:00,42.41,42.43,42.16,42.26,450200.0,36.8375,36.8549,36.6204,36.7072,450200.0
2011-12-15 15:30:00,42.26,42.54,42.25,42.42,1506600.0,36.7072,36.9504,36.6986,36.8462,1506600.0
2011-12-16 09:30:00,42.59,43.12,42.52,42.95,1904800.0,36.9939,37.4542,36.9331,37.3066,1904800.0
2011-12-16 10:00:00,42.94,42.95,42.59,42.6,447100.0,37.2979,37.3066,36.9939,37.0026,447100.0
2011-12-16 10:30:00,42.59,42.76,42.56,42.74,347800.0,36.9939,37.1415,36.9678,37.1242,347800.0
2011-12-16 11:00:00,42.74,42.75,42.55,42.61,348300.0,37.1242,37.1329,36.9591,37.0112,348300.0
2011-12-16 11:30:00,42.62,42.62,42.29,42.42,732400.0,37.0199,37.0199,36.7333,36.8462,732400.0
2011-12-16 12:00:00,42.41,42.68,42.35,42.64,510800.0,36.8375,37.0721,36.7854,37.0373,510800.0
2011-12-16 12:30:00,42.65,42.72,42.52,42.59,361900.0,37.046,37.1068,36.9331,36.9939,361900.0
2011-12-16 13:00:00,42.59,42.63,42.52,42.56,460100.0,36.9939,37.0286,36.9331,36.9678,460100.0
2011-12-16 13:30:00,42.55,42.61,42.5,42.57,316500.0,36.9591,37.0112,36.9157,36.9765,316500.0
2011-12-16 14:00:00,42.57,42.62,42.55,42.62,214200.0,36.9765,37.0199,36.9591,37.0199,214200.0
2011-12-16 14:30:00,42.61,42.68,42.56,42.64,328500.0,37.0112,37.0721,36.9678,37.0373,328500.0
2011-12-16 15:00:00,42.65,42.68,42.55,42.6,719300.0,37.046,37.0721,36.9591,37.0026,719300.0
2011-12-16 15:30:00,42.6,42.81,42.58,42.73,1476000.0,37.0026,37.185,36.9852,37.1155,1476000.0
2011-12-19 09:30:00,42.91,42.93,42.26,42.35,692500.0,37.2718,37.2892,36.7072,36.7854,692500.0
2011-12-19 10:00:00,42.35,42.36,41.75,42.11,767800.0,36.7854,36.7941,36.2642,36.5769,767800.0
2011-12-19 10:30:00,42.1,42.39,41.92,41.98,455100.0,36.5683,36.8202,36.4119,36.464,455100.0
2011-12-19 11:00:00,41.96,42.0,41.62,41.67,588100.0,36.4467,36.4814,36.1513,36.1948,588100.0
2011-12-19 11:30:00,41.67,41.88,41.6,41.79,551500.0,36.1948,36.3772,36.134,36.299,551500.0
2011-12-19 12:00:00,41.79,42.02,41.76,41.93,435200.0,36.299,36.4988,36.2729,36.4206,435200.0
2011-12-19 12:30:00,41.93,42.0,41.67,41.7,366600.0,36.4206,36.4814,36.1948,36.2208,366600.0
2011-12-19 13:00:00,41.7,41.83,41.61,41.75,205300.0,36.2208,36.3337,36.1426,36.2642,205300.0
2011-12-19 13:30:00,41.76,41.87,41.69,41.86,263100.0,36.2729,36.3685,36.2121,36.3598,263100.0
2011-12-19 14:00:00,41.85,41.85,41.75,41.76,201700.0,36.3511,36.3511,36.2642,36.2729,201700.0
2011-12-19 14:30:00,41.76,41.88,41.72,41.86,305800.0,36.2729,36.3772,36.2382,36.3598,305800.0
2011-12-19 15:00:00,41.87,41.9,41.7,41.73,573300.0,36.3685,36.3945,36.2208,36.2469,573300.0
2011-12-19 15:30:00,41.72,41.76,41.53,41.71,887300.0,36.2382,36.2729,36.0732,36.2295,887300.0
2011-12-20 09:30:00,42.2,42.52,42.09,42.52,834000.0,36.6551,36.9331,36.5596,36.9331,834000.0
2011-12-20 10:00:00,42.51,42.55,42.33,42.43,393500.0,36.9244,36.9591,36.768,36.8549,393500.0
2011-12-20 10:30:00,42.43,42.46,42.08,42.09,427400.0,36.8549,36.881,36.5509,36.5596,427400.0
2011-12-20 11:00:00,42.1,42.26,41.94,42.01,413300.0,36.5683,36.7072,36.4293,36.4901,413300.0
2011-12-20 11:30:00,42.0,42.03,41.76,41.86,562900.0,36.4814,36.5075,36.2729,36.3598,562900.0
2011-12-20 12:00:00,41.87,42.01,41.8,42.0,280800.0,36.3685,36.4901,36.3077,36.4814,280800.0
2011-12-20 12:30:00,42.0,42.01,41.84,41.91,229200.0,36.4814,36.4901,36.3424,36.4032,229200.0
2011-12-20 13:00:00,41.91,42.14,41.91,42.07,253800.0,36.4032,36.603,36.4032,36.5422,253800.0
2011-12-20 13:30:00,42.08,42.14,42.05,42.14,184500.0,36.5509,36.603,36.5248,36.603,184500.0
2011-12-20 14:00:00,42.13,42.26,42.1,42.25,192300.0,36.5943,36.7072,36.5683,36.6986,192300.0
2011-12-20 14:30:00,42.24,42.34,42.24,42.29,261400.0,36.6899,36.7767,36.6899,36.7333,261400.0
2011-12-20 15:00:00,42.3,42.35,42.21,42.33,293200.0,36.742,36.7854,36.6638,36.768,293200.0
2011-12-20 15:30:00,42.33,42.37,42.24,42.37,638500.0,36.768,36.8028,36.6899,36.8028,638500.0
2011-12-21 09:30:00,41.65,41.66,40.25,40.93,2372500.0,36.1774,36.1861,34.9613,35.552,2372500.0
2011-12-21 10:00:00,40.92,41.46,40.77,41.31,902600.0,35.5433,36.0124,35.413,35.8821,902600.0
2011-12-21 10:30:00,41.31,41.48,41.27,41.38,588800.0,35.8821,36.0297,35.8473,35.9429,588800.0
2011-12-21 11:00:00,41.38,41.69,41.25,41.68,649000.0,35.9429,36.2121,35.8299,36.2034,649000.0
2011-12-21 11:30:00,41.68,41.9,41.52,41.81,887800.0,36.2034,36.3945,36.0645,36.3164,887800.0
2011-12-21 12:00:00,41.8,41.96,41.48,41.49,935500.0,36.3077,36.4467,36.0297,36.0384,935500.0
2011-12-21 12:30:00,41.49,41.57,41.39,41.44,567000.0,36.0384,36.1079,35.9516,35.995,567000.0
2011-12-21 13:00:00,41.45,41.47,41.22,41.32,487900.0,36.0037,36.021,35.8039,35.8907,487900.0
2011-12-21 13:30:00,41.33,41.56,41.26,41.46,294200.0,35.8994,36.0992,35.8386,36.0124,294200.0
2011-12-21 14:00:00,41.46,41.56,41.4,41.43,264900.0,36.0124,36.0992,35.9602,35.9863,264900.0
2011-12-21 14:30:00,41.42,41.55,41.38,41.53,326400.0,35.9776,36.0905,35.9429,36.0732,326400.0
2011-12-21 15:00:00,41.53,41.8,41.52,41.76,672100.0,36.0732,36.3077,36.0645,36.2729,672100.0
2011-12-21 15:30:00,41.76,41.89,41.61,41.76,1236400.0,36.2729,36.3859,36.1426,36.2729,1236400.0
2011-12-22 09:30:00,41.79,42.3,41.78,42.19,567200.0,36.299,36.742,36.2903,36.6464,567200.0
2011-12-22 10:00:00,42.19,42.19,41.64,41.7,456500.0,36.6464,36.6464,36.1687,36.2208,456500.0
2011-12-22 10:30:00,41.71,41.71,41.51,41.66,435100.0,36.2295,36.2295,36.0558,36.1861,435100.0
2011-12-22 11:00:00,41.66,41.77,41.32,41.47,583300.0,36.1861,36.2816,35.8907,36.021,583300.0
2011-12-22 11:30:00,41.48,41.64,41.4,41.52,547600.0,36.0297,36.1687,35.9602,36.0645,547600.0
2011-12-22 12:00:00,41.51,41.57,41.41,41.47,452300.0,36.0558,36.1079,35.9689,36.021,452300.0
2011-12-22 12:30:00,41.46,41.65,41.44,41.61,174800.0,36.0124,36.1774,35.995,36.1426,174800.0
2011-12-22 13:00:00,41.62,41.63,41.56,41.61,149000.0,36.1513,36.16,36.0992,36.1426,149000.0
2011-12-22 13:30:00,41.61,41.63,41.6,41.6,145300.0,36.1426,36.16,36.134,36.134,145300.0
2011-12-22 14:00:00,41.61,41.61,41.34,41.36,301000.0,36.1426,36.1426,35.9081,35.9255,301000.0
2011-12-22 14:30:00,41.36,41.41,41.31,41.36,224600.0,35.9255,35.9689,35.8821,35.9255,224600.0
2011-12-22 15:00:00,41.35,41.38,41.27,41.28,268000.0,35.9168,35.9429,35.8473,35.856,268000.0
2011-12-22 15:30:00,41.28,41.44,41.28,41.4,616000.0,35.856,35.995,35.856,35.9602,616000.0
2011-12-23 09:30:00,41.4,41.68,41.33,41.65,269800.0,35.9602,36.2034,35.8994,36.1774,269800.0
2011-12-23 10:00:00,41.65,41.66,41.39,41.48,261500.0,36.1774,36.1861,35.9516,36.0297,261500.0
2011-12-23 10:30:00,41.49,41.54,41.43,41.52,195500.0,36.0384,36.0818,35.9863,36.0645,195500.0
2011-12-23 11:00:00,41.53,41.66,41.5,41.58,248700.0,36.0732,36.1861,36.0471,36.1166,248700.0
2011-12-23 11:30:00,41.59,41.65,41.53,41.65,182900.0,36.1253,36.1774,36.0732,36.1774,182900.0
2011-12-23 12:00:00,41.65,41.72,41.6,41.72,191800.0,36.1774,36.2382,36.134,36.2382,191800.0
2011-12-23 12:30:00,41.72,41.76,41.55,41.55,196600.0,36.2382,36.2729,36.0905,36.0905,196600.0
2011-12-23 13:00:00,41.55,41.55,41.48,41.5,192800.0,36.0905,36.0905,36.0297,36.0471,192800.0
2011-12-23 13:30:00,41.5,41.57,41.46,41.53,137500.0,36.0471,36.1079,36.0124,36.0732,137500.0
2011-12-23 14:00:00,41.54,41.54,41.41,41.5,169800.0,36.0818,36.0818,35.9689,36.0471,169800.0
2011-12-23 14:30:00,41.5,41.6,41.48,41.57,181400.0,36.0471,36.134,36.0297,36.1079,181400.0
2011-12-23 15:00:00,41.57,41.66,41.56,41.61,170600.0,36.1079,36.1861,36.0992,36.1426,170600.0
2011-12-23 15:30:00,41.6,41.69,41.57,41.67,317000.0,36.134,36.2121,36.1079,36.1948,317000.0
2011-12-27 09:30:00,41.68,41.99,41.63,41.85,423800.0,36.2034,36.4727,36.16,36.3511,423800.0
2011-12-27 10:00:00,41.84,41.91,41.71,41.8,194100.0,36.3424,36.4032,36.2295,36.3077,194100.0
2011-12-27 10:30:00,41.79,41.95,41.73,41.74,173200.0,36.299,36.438,36.2469,36.2556,173200.0
2011-12-27 11:00:00,41.74,41.79,41.71,41.76,249300.0,36.2556,36.299,36.2295,36.2729,249300.0
2011-12-27 11:30:00,41.75,41.81,41.66,41.81,134600.0,36.2642,36.3164,36.1861,36.3164,134600.0
2011-12-27 12:00:00,41.81,41.84,41.71,41.72,126600.0,36.3164,36.3424,36.2295,36.2382,126600.0
2011-12-27 12:30:00,41.73,41.79,41.71,41.77,119500.0,36.2469,36.299,36.2295,36.2816,119500.0
2011-12-27 13:00:00,41.77,41.8,41.73,41.8,118800.0,36.2816,36.3077,36.2469,36.3077,118800.0
2011-12-27 13:30:00,41.8,41.87,41.75,41.77,207900.0,36.3077,36.3685,36.2642,36.2816,207900.0
2011-12-27 14:00:00,41.76,41.83,41.72,41.77,149100.0,36.2729,36.3337,36.2382,36.2816,149100.0
2011-12-27 14:30:00,41.76,41.83,41.74,41.77,168400.0,36.2729,36.3337,36.2556,36.2816,168400.0
2011-12-27 15:00:00,41.78,41.82,41.76,41.79,235300.0,36.2903,36.3251,36.2729,36.299,235300.0
2011-12-27 15:30:00,41.78,41.79,41.65,41.68,445900.0,36.2903,36.299,36.1774,36.2034,445900.0
2011-12-28 09:30:00,41.59,41.67,41.16,41.25,291600.0,36.1253,36.1948,35.7518,35.8299,291600.0
2011-12-28 10:00:00,41.26,41.34,41.15,41.19,222600.0,35.8386,35.9081,35.7431,35.7778,222600.0
2011-12-28 10:30:00,41.19,41.21,41.1,41.11,162700.0,35.7778,35.7952,35.6997,35.7083,162700.0
2011-12-28 11:00:00,41.1,41.15,41.05,41.11,159100.0,35.6997,35.7431,35.6562,35.7083,159100.0
2011-12-28 11:30:00,41.12,41.2,41.06,41.12,133700.0,35.717,35.7865,35.6649,35.717,133700.0
2011-12-28 12:00:00,41.13,41.17,41.07,41.15,207600.0,35.7257,35.7605,35.6736,35.7431,207600.0
2011-12-28 12:30:00,41.16,41.26,41.11,41.12,161300.0,35.7518,35.8386,35.7083,35.717,161300.0
2011-12-28 13:00:00,41.12,41.14,40.92,40.92,206700.0,35.717,35.7344,35.5433,35.5433,206700.0
2011-12-28 13:30:00,40.92,41.09,40.91,41.04,129500.0,35.5433,35.691,35.5346,35.6475,129500.0
2011-12-28 14:00:00,41.05,41.1,41.0,41.09,203900.0,35.6562,35.6997,35.6128,35.691,203900.0
2011-12-28 14:30:00,41.1,41.12,40.98,40.98,222400.0,35.6997,35.717,35.5954,35.5954,222400.0
2011-12-28 15:00:00,40.99,40.99,40.81,40.82,355700.0,35.6041,35.6041,35.4478,35.4564,355700.0
2011-12-28 15:30:00,40.81,40.85,40.69,40.79,622400.0,35.4478,35.4825,35.3435,35.4304,622400.0
2011-12-29 09:30:00,40.46,40.59,40.36,40.5,521000.0,35.1437,35.2567,35.0569,35.1785,521000.0
2011-12-29 10:00:00,40.5,40.51,40.42,40.43,273400.0,35.1785,35.1872,35.109,35.1177,273400.0
2011-12-29 10:30:00,40.43,40.55,40.33,40.35,330400.0,35.1177,35.2219,35.0308,35.0482,330400.0
2011-12-29 11:00:00,40.37,40.43,40.16,40.16,317800.0,35.0656,35.1177,34.8832,34.8832,317800.0
2011-12-29 11:30:00,40.17,40.4,40.15,40.37,393800.0,34.8919,35.0916,34.8745,35.0656,393800.0
2011-12-29 12:00:00,40.38,40.69,40.3,40.66,412100.0,35.0743,35.3435,35.0048,35.3175,412100.0
2011-12-29 12:30:00,40.67,40.78,40.61,40.65,282400.0,35.3262,35.4217,35.274,35.3088,282400.0
2011-12-29 13:00:00,40.65,40.76,40.62,40.72,264700.0,35.3088,35.4043,35.2827,35.3696,264700.0
2011-12-29 13:30:00,40.71,40.84,40.66,40.81,274500.0,35.3609,35.4738,35.3175,35.4478,274500.0
2011-12-29 14:00:00,40.81,40.84,40.75,40.83,130200.0,35.4478,35.4738,35.3956,35.4651,130200.0
2011-12-29 14:30:00,40.84,40.89,40.71,40.71,293700.0,35.4738,35.5172,35.3609,35.3609,293700.0
2011-12-29 15:00:00,40.71,40.81,40.67,40.79,272000.0,35.3609,35.4478,35.3262,35.4304,272000.0
2011-12-29 15:30:00,40.79,40.88,40.73,40.81,420300.0,35.4304,35.5086,35.3783,35.4478,420300.0
2011-12-30 09:30:00,40.81,40.97,40.66,40.68,512400.0,35.4478,35.5867,35.3175,35.3348,512400.0
2011-12-30 10:00:00,40.69,40.88,40.68,40.76,259500.0,35.3435,35.5086,35.3348,35.4043,259500.0
2011-12-30 10:30:00,40.76,40.85,40.71,40.73,194800.0,35.4043,35.4825,35.3609,35.3783,194800.0
2011-12-30 11:00:00,40.74,40.82,40.65,40.75,305200.0,35.387,35.4564,35.3088,35.3956,305200.0
2011-12-30 11:30:00,40.76,40.81,40.72,40.73,170200.0,35.4043,35.4478,35.3696,35.3783,170200.0
2011-12-30 12:00:00,40.73,40.76,40.62,40.64,172200.0,35.3783,35.4043,35.2827,35.3001,172200.0
2011-12-30 12:30:00,40.64,40.74,40.63,40.73,142400.0,35.3001,35.387,35.2914,35.3783,142400.0
2011-12-30 13:00:00,40.73,40.73,40.55,40.57,225800.0,35.3783,35.3783,35.2219,35.2393,225800.0
2011-12-30 13:30:00,40.57,40.6,40.5,40.5,153600.0,35.2393,35.2654,35.1785,35.1785,153600.0
2011-12-30 14:00:00,40.51,40.51,40.39,40.44,278000.0,35.1872,35.1872,35.0829,35.1264,278000.0
2011-12-30 14:30:00,40.45,40.57,40.43,40.52,284000.0,35.1351,35.2393,35.1177,35.1959,284000.0
2011-12-30 15:00:00,40.52,40.57,40.5,40.5,180800.0,35.1959,35.2393,35.1785,35.1785,180800.0
2011-12-30 15:30:00,40.5,40.53,40.36,40.36,446300.0,35.1785,35.2046,35.0569,35.0569,446300.0
2012-01-03 09:30:00,42.15,42.66,41.83,42.28,1462700.0,36.6117,37.0547,36.3337,36.7246,1462700.0
2012-01-03 10:00:00,42.29,42.84,42.26,42.55,1011400.0,36.7333,37.211,36.7072,36.9591,1011400.0
2012-01-03 10:30:00,42.55,42.6,42.27,42.3,656400.0,36.9591,37.0026,36.7159,36.742,656400.0
2012-01-03 11:00:00,42.3,42.68,42.27,42.6,639800.0,36.742,37.0721,36.7159,37.0026,639800.0
2012-01-03 11:30:00,42.6,42.63,42.35,42.44,557800.0,37.0026,37.0286,36.7854,36.8636,557800.0
2012-01-03 12:00:00,42.44,42.63,42.44,42.63,386400.0,36.8636,37.0286,36.8636,37.0286,386400.0
2012-01-03 12:30:00,42.62,42.64,42.41,42.62,401000.0,37.0199,37.0373,36.8375,37.0199,401000.0
2012-01-03 13:00:00,42.62,42.95,42.61,42.76,717900.0,37.0199,37.3066,37.0112,37.1415,717900.0
2012-01-03 13:30:00,42.76,42.9,42.67,42.82,217400.0,37.1415,37.2631,37.0634,37.1937,217400.0
2012-01-03 14:00:00,42.82,43.0,42.79,43.0,341800.0,37.1937,37.35,37.1676,37.35,341800.0
2012-01-03 14:30:00,43.0,43.05,42.89,43.0,575300.0,37.35,37.3934,37.2545,37.35,575300.0
2012-01-03 15:00:00,42.99,43.13,42.98,43.0,670900.0,37.3413,37.4629,37.3326,37.35,670900.0
2012-01-03 15:30:00,43.01,43.16,42.96,43.11,1194300.0,37.3587,37.489,37.3153,37.4456,1194300.0
2012-01-04 09:30:00,43.07,43.59,43.0,43.33,1328800.0,37.4108,37.8625,37.35,37.6366,1328800.0
2012-01-04 10:00:00,43.33,43.72,43.24,43.71,1213000.0,37.6366,37.9754,37.5585,37.9667,1213000.0
2012-01-04 10:30:00,43.71,43.99,43.6,43.84,1007000.0,37.9667,38.2099,37.8712,38.0796,1007000.0
2012-01-04 11:00:00,43.83,43.94,43.52,43.59,998700.0,38.0709,38.1665,37.8017,37.8625,998700.0
2012-01-04 11:30:00,43.6,43.92,43.49,43.63,652100.0,37.8712,38.1491,37.7756,37.8972,652100.0
2012-01-04 12:00:00,43.63,43.87,43.62,43.71,531300.0,37.8972,38.1057,37.8885,37.9667,531300.0
2012-01-04 12:30:00,43.7,43.7,43.47,43.61,491200.0,37.958,37.958,37.7582,37.8799,491200.0
2012-01-04 13:00:00,43.61,43.65,43.43,43.57,253700.0,37.8799,37.9146,37.7235,37.8451,253700.0
2012-01-04 13:30:00,43.57,43.66,43.56,43.61,221000.0,37.8451,37.9233,37.8364,37.8799,221000.0
2012-01-04 14:00:00,43.6,43.61,43.4,43.46,307700.0,37.8712,37.8799,37.6974,37.7496,307700.0
2012-01-04 14:30:00,43.45,43.59,43.42,43.51,370800.0,37.7409,37.8625,37.7148,37.793,370800.0
2012-01-04 15:00:00,43.52,43.53,43.4,43.5,631700.0,37.8017,37.8104,37.6974,37.7843,631700.0
2012-01-04 15:30:00,43.5,43.64,43.49,43.55,835000.0,37.7843,37.9059,37.7756,37.8277,835000.0
2012-01-05 09:30:00,43.47,43.55,43.27,43.37,669100.0,37.7582,37.8277,37.5845,37.6714,669100.0
2012-01-05 10:00:00,43.36,43.51,43.32,43.49,713100.0,37.6627,37.793,37.628,37.7756,713100.0
2012-01-05 10:30:00,43.5,43.54,43.43,43.54,486700.0,37.7843,37.8191,37.7235,37.8191,486700.0
2012-01-05 11:00:00,43.53,43.59,43.47,43.49,416200.0,37.8104,37.8625,37.7582,37.7756,416200.0
2012-01-05 11:30:00,43.49,43.51,43.39,43.46,341100.0,37.7756,37.793,37.6888,37.7496,341100.0
2012-01-05 12:00:00,43.47,43.52,43.45,43.5,228500.0,37.7582,37.8017,37.7409,37.7843,228500.0
2012-01-05 12:30:00,43.5,43.77,43.48,43.77,199800.0,37.7843,38.0188,37.7669,38.0188,199800.0
2012-01-05 13:00:00,43.77,43.77,43.58,43.71,203600.0,38.0188,38.0188,37.8538,37.9667,203600.0
2012-01-05 13:30:00,43.72,43.93,43.65,43.78,382000.0,37.9754,38.1578,37.9146,38.0275,382000.0
2012-01-05 14:00:00,43.79,43.83,43.67,43.72,170000.0,38.0362,38.0709,37.932,37.9754,170000.0
2012-01-05 14:30:00,43.71,43.87,43.7,43.72,203200.0,37.9667,38.1057,37.958,37.9754,203200.0
2012-01-05 15:00:00,43.73,43.79,43.66,43.74,277300.0,37.9841,38.0362,37.9233,37.9928,277300.0
2012-01-05 15:30:00,43.74,43.93,43.62,43.81,800400.0,37.9928,38.1578,37.8885,38.0536,800400.0
2012-01-06 09:30:00,43.88,43.99,43.58,43.61,370200.0,38.1144,38.2099,37.8538,37.8799,370200.0
2012-01-06 10:00:00,43.61,43.81,43.57,43.79,291400.0,37.8799,38.0536,37.8451,38.0362,291400.0
2012-01-06 10:30:00,43.78,43.8,43.71,43.76,362600.0,38.0275,38.0449,37.9667,38.0101,362600.0
2012-01-06 11:00:00,43.76,43.82,43.74,43.78,253600.0,38.0101,38.0623,37.9928,38.0275,253600.0
2012-01-06 11:30:00,43.77,43.85,43.73,43.83,174600.0,38.0188,38.0883,37.9841,38.0709,174600.0
2012-01-06 12:00:00,43.83,43.93,43.8,43.86,159600.0,38.0709,38.1578,38.0449,38.097,159600.0
2012-01-06 12:30:00,43.87,43.9,43.78,43.79,127600.0,38.1057,38.1317,38.0275,38.0362,127600.0
2012-01-06 13:00:00,43.79,43.84,43.75,43.78,166400.0,38.0362,38.0796,38.0015,38.0275,166400.0
2012-01-06 13:30:00,43.79,43.85,43.75,43.81,283500.0,38.0362,38.0883,38.0015,38.0536,283500.0
2012-01-06 14:00:00,43.79,43.93,43.78,43.84,238500.0,38.0362,38.1578,38.0275,38.0796,238500.0
2012-01-06 14:30:00,43.85,43.88,43.73,43.8,335600.0,38.0883,38.1144,37.9841,38.0449,335600.0
2012-01-06 15:00:00,43.81,43.85,43.76,43.81,234700.0,38.0536,38.0883,38.0101,38.0536,234700.0
2012-01-06 15:30:00,43.81,43.89,43.78,43.82,529100.0,38.0536,38.1231,38.0275,38.0623,529100.0
2012-01-09 09:30:00,43.7,44.11,43.61,44.09,688200.0,37.958,38.3142,37.8799,38.2968,688200.0
2012-01-09 10:00:00,44.09,44.44,43.94,44.42,883700.0,38.2968,38.6008,38.1665,38.5834,883700.0
2012-01-09 10:30:00,44.42,44.49,44.26,44.35,427700.0,38.5834,38.6442,38.4444,38.5226,427700.0
2012-01-09 11:00:00,44.35,44.35,44.16,44.35,406100.0,38.5226,38.5226,38.3576,38.5226,406100.0
2012-01-09 11:30:00,44.34,44.45,44.23,44.33,326300.0,38.5139,38.6095,38.4184,38.5052,326300.0
2012-01-09 12:00:00,44.33,44.37,44.19,44.3,281100.0,38.5052,38.54,38.3836,38.4792,281100.0
2012-01-09 12:30:00,44.29,44.42,44.25,44.4,318100.0,38.4705,38.5834,38.4358,38.5661,318100.0
2012-01-09 13:00:00,44.4,44.73,44.39,44.73,505100.0,38.5661,38.8527,38.5574,38.8527,505100.0
2012-01-09 13:30:00,44.73,44.83,44.6,44.82,458900.0,38.8527,38.9396,38.7398,38.9309,458900.0
2012-01-09 14:00:00,44.82,44.93,44.78,44.88,449500.0,38.9309,39.0264,38.8961,38.983,449500.0
2012-01-09 14:30:00,44.89,44.94,44.8,44.81,311900.0,38.9917,39.0351,38.9135,38.9222,311900.0
2012-01-09 15:00:00,44.8,44.88,44.72,44.74,406600.0,38.9135,38.983,38.844,38.8614,406600.0
2012-01-09 15:30:00,44.75,44.94,44.73,44.87,1150800.0,38.8701,39.0351,38.8527,38.9743,1150800.0
2012-01-10 09:30:00,44.8,44.83,44.34,44.47,1377700.0,38.9135,38.9396,38.5139,38.6269,1377700.0
2012-01-10 10:00:00,44.47,44.68,44.45,44.63,617800.0,38.6269,38.8093,38.6095,38.7658,617800.0
2012-01-10 10:30:00,44.63,44.75,44.6,44.71,360400.0,38.7658,38.8701,38.7398,38.8353,360400.0
2012-01-10 11:00:00,44.71,44.75,44.64,44.7,337300.0,38.8353,38.8701,38.7745,38.8266,337300.0
2012-01-10 11:30:00,44.7,44.89,44.69,44.85,339200.0,38.8266,38.9917,38.8179,38.9569,339200.0
2012-01-10 12:00:00,44.86,44.97,44.58,44.59,537300.0,38.9656,39.0612,38.7224,38.7311,537300.0
2012-01-10 12:30:00,44.59,44.72,44.51,44.66,310500.0,38.7311,38.844,38.6616,38.7919,310500.0
2012-01-10 13:00:00,44.65,44.71,44.51,44.57,302000.0,38.7832,38.8353,38.6616,38.7137,302000.0
2012-01-10 13:30:00,44.57,44.87,44.56,44.81,370100.0,38.7137,38.9743,38.705,38.9222,370100.0
2012-01-10 14:00:00,44.81,44.82,44.67,44.76,205700.0,38.9222,38.9309,38.8006,38.8787,205700.0
2012-01-10 14:30:00,44.76,44.96,44.76,44.9,316700.0,38.8787,39.0525,38.8787,39.0004,316700.0
2012-01-10 15:00:00,44.91,45.0,44.87,44.97,619700.0,39.009,39.0872,38.9743,39.0612,619700.0
2012-01-10 15:30:00,44.96,44.97,44.76,44.86,763800.0,39.0525,39.0612,38.8787,38.9656,763800.0
2012-01-11 09:30:00,44.79,44.81,44.12,44.14,931900.0,38.9048,38.9222,38.3228,38.3402,931900.0
2012-01-11 10:00:00,44.14,44.2,43.88,43.97,722600.0,38.3402,38.3923,38.1144,38.1926,722600.0
2012-01-11 10:30:00,43.96,44.02,43.9,43.97,485400.0,38.1839,38.236,38.1317,38.1926,485400.0
2012-01-11 11:00:00,43.97,44.11,43.95,44.02,310200.0,38.1926,38.3142,38.1752,38.236,310200.0
2012-01-11 11:30:00,44.03,44.21,44.03,44.08,261900.0,38.2447,38.401,38.2447,38.2881,261900.0
2012-01-11 12:00:00,44.08,44.15,43.94,43.95,366200.0,38.2881,38.3489,38.1665,38.1752,366200.0
2012-01-11 12:30:00,43.96,44.08,43.87,43.92,524700.0,38.1839,38.2881,38.1057,38.1491,524700.0
2012-01-11 13:00:00,43.92,44.01,43.9,43.96,309000.0,38.1491,38.2273,38.1317,38.1839,309000.0
2012-01-11 13:30:00,43.95,44.03,43.95,43.98,274200.0,38.1752,38.2447,38.1752,38.2012,274200.0
2012-01-11 14:00:00,43.99,44.04,43.98,44.02,281900.0,38.2099,38.2534,38.2012,38.236,281900.0
2012-01-11 14:30:00,44.02,44.05,43.97,44.01,373300.0,38.236,38.262,38.1926,38.2273,373300.0
2012-01-11 15:00:00,44.01,44.04,43.93,43.97,623200.0,38.2273,38.2534,38.1578,38.1926,623200.0
2012-01-11 15:30:00,43.96,44.05,43.91,43.96,1054100.0,38.1839,38.262,38.1404,38.1839,1054100.0
2012-01-12 09:30:00,44.25,44.37,44.11,44.23,428700.0,38.4358,38.54,38.3142,38.4184,428700.0
2012-01-12 10:00:00,44.21,44.27,43.96,44.11,512200.0,38.401,38.4531,38.1839,38.3142,512200.0
2012-01-12 10:30:00,44.1,44.12,43.93,44.04,365000.0,38.3055,38.3228,38.1578,38.2534,365000.0
2012-01-12 11:00:00,44.03,44.16,44.03,44.15,440500.0,38.2447,38.3576,38.2447,38.3489,440500.0
2012-01-12 11:30:00,44.15,44.16,44.05,44.11,180200.0,38.3489,38.3576,38.262,38.3142,180200.0
2012-01-12 12:00:00,44.11,44.15,44.02,44.13,187700.0,38.3142,38.3489,38.236,38.3315,187700.0
2012-01-12 12:30:00,44.13,44.16,44.05,44.05,138600.0,38.3315,38.3576,38.262,38.262,138600.0
2012-01-12 13:00:00,44.05,44.14,44.03,44.11,92900.0,38.262,38.3402,38.2447,38.3142,92900.0
2012-01-12 13:30:00,44.11,44.12,44.03,44.1,96300.0,38.3142,38.3228,38.2447,38.3055,96300.0
2012-01-12 14:00:00,44.11,44.13,44.07,44.13,109500.0,38.3142,38.3315,38.2794,38.3315,109500.0
2012-01-12 14:30:00,44.12,44.13,44.07,44.09,236000.0,38.3228,38.3315,38.2794,38.2968,236000.0
2012-01-12 15:00:00,44.1,44.23,44.08,44.22,363700.0,38.3055,38.4184,38.2881,38.4097,363700.0
2012-01-12 15:30:00,44.23,44.26,44.15,44.25,570700.0,38.4184,38.4444,38.3489,38.4358,570700.0
2012-01-13 09:30:00,43.97,44.12,43.88,44.06,325700.0,38.1926,38.3228,38.1144,38.2707,325700.0
2012-01-13 10:00:00,44.06,44.22,44.04,44.22,544700.0,38.2707,38.4097,38.2534,38.4097,544700.0
2012-01-13 10:30:00,44.21,44.56,44.2,44.54,500300.0,38.401,38.705,38.3923,38.6877,500300.0
2012-01-13 11:00:00,44.53,44.58,44.36,44.4,256800.0,38.679,38.7224,38.5313,38.5661,256800.0
2012-01-13 11:30:00,44.4,44.5,44.39,44.45,197800.0,38.5661,38.6529,38.5574,38.6095,197800.0
2012-01-13 12:00:00,44.44,44.53,44.39,44.5,196900.0,38.6008,38.679,38.5574,38.6529,196900.0
2012-01-13 12:30:00,44.51,44.52,44.39,44.49,131700.0,38.6616,38.6703,38.5574,38.6442,131700.0
2012-01-13 13:00:00,44.49,44.49,44.37,44.43,106900.0,38.6442,38.6442,38.54,38.5921,106900.0
2012-01-13 13:30:00,44.42,44.51,44.39,44.5,121300.0,38.5834,38.6616,38.5574,38.6529,121300.0
2012-01-13 14:00:00,44.5,44.53,44.37,44.5,172300.0,38.6529,38.679,38.54,38.6529,172300.0
2012-01-13 14:30:00,44.5,44.55,44.48,44.55,336400.0,38.6529,38.6963,38.6355,38.6963,336400.0
2012-01-13 15:00:00,44.54,44.68,44.52,44.62,352000.0,38.6877,38.8093,38.6703,38.7571,352000.0
2012-01-13 15:30:00,44.62,44.64,44.51,44.55,534100.0,38.7571,38.7745,38.6616,38.6963,534100.0
2012-01-17 09:30:00,44.95,45.56,44.84,45.08,741100.0,39.0438,39.5736,38.9482,39.1567,741100.0
2012-01-17 10:00:00,45.08,45.08,44.87,44.89,484000.0,39.1567,39.1567,38.9743,38.9917,484000.0
2012-01-17 10:30:00,44.89,44.95,44.76,44.94,303200.0,38.9917,39.0438,38.8787,39.0351,303200.0
2012-01-17 11:00:00,44.95,44.95,44.78,44.78,250700.0,39.0438,39.0438,38.8961,38.8961,250700.0
2012-01-17 11:30:00,44.78,44.87,44.78,44.85,275500.0,38.8961,38.9743,38.8961,38.9569,275500.0
2012-01-17 12:00:00,44.85,44.92,44.81,44.88,226200.0,38.9569,39.0177,38.9222,38.983,226200.0
2012-01-17 12:30:00,44.88,44.92,44.74,44.81,156500.0,38.983,39.0177,38.8614,38.9222,156500.0
2012-01-17 13:00:00,44.82,44.92,44.8,44.92,131900.0,38.9309,39.0177,38.9135,39.0177,131900.0
2012-01-17 13:30:00,44.91,44.91,44.82,44.88,83600.0,39.009,39.009,38.9309,38.983,83600.0
2012-01-17 14:00:00,44.87,44.87,44.75,44.77,154700.0,38.9743,38.9743,38.8701,38.8874,154700.0
2012-01-17 14:30:00,44.77,44.82,44.66,44.79,371500.0,38.8874,38.9309,38.7919,38.9048,371500.0
2012-01-17 15:00:00,44.79,44.81,44.66,44.8,498500.0,38.9048,38.9222,38.7919,38.9135,498500.0
2012-01-17 15:30:00,44.8,44.89,44.76,44.87,653500.0,38.9135,38.9917,38.8787,38.9743,653500.0
2012-01-18 09:30:00,44.68,45.17,44.65,45.01,644100.0,38.8093,39.2349,38.7832,39.0959,644100.0
2012-01-18 10:00:00,45.03,45.18,44.94,45.14,689300.0,39.1133,39.2436,39.0351,39.2088,689300.0
2012-01-18 10:30:00,45.14,45.28,45.13,45.27,312900.0,39.2088,39.3304,39.2001,39.3217,312900.0
2012-01-18 11:00:00,45.27,45.32,45.08,45.24,498100.0,39.3217,39.3652,39.1567,39.2957,498100.0
2012-01-18 11:30:00,45.23,45.29,45.15,45.28,250000.0,39.287,39.3391,39.2175,39.3304,250000.0
2012-01-18 12:00:00,45.28,45.37,45.25,45.34,213200.0,39.3304,39.4086,39.3044,39.3825,213200.0
2012-01-18 12:30:00,45.36,45.36,45.25,45.28,192400.0,39.3999,39.3999,39.3044,39.3304,192400.0
2012-01-18 13:00:00,45.29,45.34,45.25,45.28,101000.0,39.3391,39.3825,39.3044,39.3304,101000.0
2012-01-18 13:30:00,45.28,45.32,45.06,45.09,351400.0,39.3304,39.3652,39.1393,39.1654,351400.0
2012-01-18 14:00:00,45.09,45.13,45.0,45.13,176200.0,39.1654,39.2001,39.0872,39.2001,176200.0
2012-01-18 14:30:00,45.13,45.14,45.03,45.09,176300.0,39.2001,39.2088,39.1133,39.1654,176300.0
2012-01-18 15:00:00,45.1,45.24,45.1,45.2,249900.0,39.1741,39.2957,39.1741,39.2609,249900.0
2012-01-18 15:30:00,45.18,45.4,45.18,45.4,914100.0,39.2436,39.4347,39.2436,39.4347,914100.0
2012-01-19 09:30:00,45.4,45.5,45.09,45.4,359400.0,39.4347,39.5215,39.1654,39.4347,359400.0
2012-01-19 10:00:00,45.39,45.6,45.36,45.58,445800.0,39.426,39.6084,39.3999,39.591,445800.0
2012-01-19 10:30:00,45.58,45.64,45.52,45.54,196800.0,39.591,39.6431,39.5389,39.5563,196800.0
2012-01-19 11:00:00,45.54,45.65,45.54,45.63,283300.0,39.5563,39.6518,39.5563,39.6344,283300.0
2012-01-19 11:30:00,45.62,45.67,45.58,45.59,419200.0,39.6257,39.6692,39.591,39.5997,419200.0
2012-01-19 12:00:00,45.6,45.65,45.57,45.63,260300.0,39.6084,39.6518,39.5823,39.6344,260300.0
2012-01-19 12:30:00,45.63,45.66,45.57,45.66,196100.0,39.6344,39.6605,39.5823,39.6605,196100.0
2012-01-19 13:00:00,45.65,45.75,45.65,45.73,342600.0,39.6518,39.7387,39.6518,39.7213,342600.0
2012-01-19 13:30:00,45.73,45.75,45.66,45.71,181400.0,39.7213,39.7387,39.6605,39.7039,181400.0
2012-01-19 14:00:00,45.71,45.77,45.66,45.76,238400.0,39.7039,39.756,39.6605,39.7474,238400.0
2012-01-19 14:30:00,45.75,45.77,45.64,45.68,247500.0,39.7387,39.756,39.6431,39.6779,247500.0
2012-01-19 15:00:00,45.69,45.85,45.68,45.82,353000.0,39.6866,39.8255,39.6779,39.7995,353000.0
2012-01-19 15:30:00,45.82,45.85,45.71,45.78,615000.0,39.7995,39.8255,39.7039,39.7647,615000.0
2012-01-20 09:30:00,45.8,46.2,45.6,45.79,1533900.0,39.7821,40.1295,39.6084,39.7734,1533900.0
2012-01-20 10:00:00,45.79,46.1,45.75,46.1,506100.0,39.7734,40.0427,39.7387,40.0427,506100.0
2012-01-20 10:30:00,46.1,46.1,45.82,45.9,445600.0,40.0427,40.0427,39.7995,39.869,445600.0
2012-01-20 11:00:00,45.91,46.19,45.81,46.15,416000.0,39.8776,40.1209,39.7908,40.0861,416000.0
2012-01-20 11:30:00,46.14,46.17,45.98,46.02,304200.0,40.0774,40.1035,39.9384,39.9732,304200.0
2012-01-20 12:00:00,46.01,46.09,45.95,45.98,320300.0,39.9645,40.034,39.9124,39.9384,320300.0
2012-01-20 12:30:00,45.98,46.03,45.91,46.01,315100.0,39.9384,39.9819,39.8776,39.9645,315100.0
2012-01-20 13:00:00,45.99,46.14,45.98,46.14,309800.0,39.9471,40.0774,39.9384,40.0774,309800.0
2012-01-20 13:30:00,46.14,46.14,45.97,45.98,165700.0,40.0774,40.0774,39.9298,39.9384,165700.0
2012-01-20 14:00:00,45.97,46.08,45.91,45.91,195900.0,39.9298,40.0253,39.8776,39.8776,195900.0
2012-01-20 14:30:00,45.92,45.95,45.86,45.87,186000.0,39.8863,39.9124,39.8342,39.8429,186000.0
2012-01-20 15:00:00,45.87,45.9,45.75,45.76,201600.0,39.8429,39.869,39.7387,39.7474,201600.0
2012-01-20 15:30:00,45.76,45.87,45.73,45.83,586100.0,39.7474,39.8429,39.7213,39.8082,586100.0
2012-01-23 09:30:00,45.9,46.24,45.8,45.89,579800.0,39.869,40.1643,39.7821,39.8603,579800.0
2012-01-23 10:00:00,45.89,46.0,45.87,45.95,203000.0,39.8603,39.9558,39.8429,39.9124,203000.0
2012-01-23 10:30:00,45.96,46.1,45.93,46.05,234400.0,39.9211,40.0427,39.895,39.9992,234400.0
2012-01-23 11:00:00,46.06,46.1,45.95,46.03,418400.0,40.0079,40.0427,39.9124,39.9819,418400.0
2012-01-23 11:30:00,46.03,46.03,45.66,45.74,285000.0,39.9819,39.9819,39.6605,39.73,285000.0
2012-01-23 12:00:00,45.73,45.87,45.67,45.78,257500.0,39.7213,39.8429,39.6692,39.7647,257500.0
2012-01-23 12:30:00,45.79,45.95,45.77,45.84,201000.0,39.7734,39.9124,39.756,39.8168,201000.0
2012-01-23 13:00:00,45.84,45.85,45.61,45.79,139700.0,39.8168,39.8255,39.6171,39.7734,139700.0
2012-01-23 13:30:00,45.8,45.87,45.73,45.84,134100.0,39.7821,39.8429,39.7213,39.8168,134100.0
2012-01-23 14:00:00,45.84,45.87,45.78,45.81,129700.0,39.8168,39.8429,39.7647,39.7908,129700.0
2012-01-23 14:30:00,45.81,45.84,45.68,45.78,241900.0,39.7908,39.8168,39.6779,39.7647,241900.0
2012-01-23 15:00:00,45.78,45.86,45.75,45.84,191800.0,39.7647,39.8342,39.7387,39.8168,191800.0
2012-01-23 15:30:00,45.84,45.87,45.8,45.84,387200.0,39.8168,39.8429,39.7821,39.8168,387200.0
2012-01-24 09:30:00,45.88,46.33,45.81,45.95,479500.0,39.8516,40.2425,39.7908,39.9124,479500.0
2012-01-24 10:00:00,45.95,46.0,45.6,45.62,380900.0,39.9124,39.9558,39.6084,39.6257,380900.0
2012-01-24 10:30:00,45.61,45.99,45.6,45.64,239700.0,39.6171,39.9471,39.6084,39.6431,239700.0
2012-01-24 11:00:00,45.64,45.97,45.63,45.97,305600.0,39.6431,39.9298,39.6344,39.9298,305600.0
2012-01-24 11:30:00,45.97,45.97,45.77,45.83,165200.0,39.9298,39.9298,39.756,39.8082,165200.0
2012-01-24 12:00:00,45.82,45.87,45.73,45.78,127100.0,39.7995,39.8429,39.7213,39.7647,127100.0
2012-01-24 12:30:00,45.79,45.82,45.72,45.79,138800.0,39.7734,39.7995,39.7126,39.7734,138800.0
2012-01-24 13:00:00,45.79,45.79,45.66,45.66,130200.0,39.7734,39.7734,39.6605,39.6605,130200.0
2012-01-24 13:30:00,45.66,45.72,45.56,45.71,159900.0,39.6605,39.7126,39.5736,39.7039,159900.0
2012-01-24 14:00:00,45.72,45.83,45.72,45.78,163900.0,39.7126,39.8082,39.7126,39.7647,163900.0
2012-01-24 14:30:00,45.78,45.8,45.69,45.73,236900.0,39.7647,39.7821,39.6866,39.7213,236900.0
2012-01-24 15:00:00,45.74,45.87,45.7,45.8,374200.0,39.73,39.8429,39.6952,39.7821,374200.0
2012-01-24 15:30:00,45.8,45.89,45.75,45.87,531600.0,39.7821,39.8603,39.7387,39.8429,531600.0
2012-01-25 09:30:00,45.58,45.7,45.27,45.55,487300.0,39.591,39.6952,39.3217,39.5649,487300.0
2012-01-25 10:00:00,45.57,45.85,45.55,45.71,283800.0,39.5823,39.8255,39.5649,39.7039,283800.0
2012-01-25 10:30:00,45.71,45.79,45.61,45.78,181400.0,39.7039,39.7734,39.6171,39.7647,181400.0
2012-01-25 11:00:00,45.78,45.9,45.74,45.81,235900.0,39.7647,39.869,39.73,39.7908,235900.0
2012-01-25 11:30:00,45.8,45.81,45.64,45.73,241500.0,39.7821,39.7908,39.6431,39.7213,241500.0
2012-01-25 12:00:00,45.75,45.84,45.71,45.8,211500.0,39.7387,39.8168,39.7039,39.7821,211500.0
2012-01-25 12:30:00,45.79,45.9,45.78,45.85,206800.0,39.7734,39.869,39.7647,39.8255,206800.0
2012-01-25 13:00:00,45.85,46.01,45.84,46.0,197800.0,39.8255,39.9645,39.8168,39.9558,197800.0
2012-01-25 13:30:00,46.0,46.08,45.94,46.07,257200.0,39.9558,40.0253,39.9037,40.0166,257200.0
2012-01-25 14:00:00,46.05,46.07,45.97,45.98,293900.0,39.9992,40.0166,39.9298,39.9384,293900.0
2012-01-25 14:30:00,45.98,46.14,45.98,46.05,201300.0,39.9384,40.0774,39.9384,39.9992,201300.0
2012-01-25 15:00:00,46.05,46.15,46.04,46.12,234800.0,39.9992,40.0861,39.9906,40.0601,234800.0
2012-01-25 15:30:00,46.12,46.18,46.07,46.1,470400.0,40.0601,40.1122,40.0166,40.0427,470400.0
2012-01-26 09:30:00,46.02,46.09,45.61,45.83,581100.0,39.9732,40.034,39.6171,39.8082,581100.0
2012-01-26 10:00:00,45.85,45.85,45.27,45.34,515000.0,39.8255,39.8255,39.3217,39.3825,515000.0
2012-01-26 10:30:00,45.34,45.48,45.2,45.22,347800.0,39.3825,39.5041,39.2609,39.2783,347800.0
2012-01-26 11:00:00,45.22,45.51,45.17,45.38,396900.0,39.2783,39.5302,39.2349,39.4173,396900.0
2012-01-26 11:30:00,45.38,45.62,45.38,45.6,323800.0,39.4173,39.6257,39.4173,39.6084,323800.0
2012-01-26 12:00:00,45.61,45.81,45.59,45.76,297900.0,39.6171,39.7908,39.5997,39.7474,297900.0
2012-01-26 12:30:00,45.76,45.92,45.75,45.91,219900.0,39.7474,39.8863,39.7387,39.8776,219900.0
2012-01-26 13:00:00,45.92,45.98,45.79,45.96,196800.0,39.8863,39.9384,39.7734,39.9211,196800.0
2012-01-26 13:30:00,45.96,45.97,45.61,45.62,189300.0,39.9211,39.9298,39.6171,39.6257,189300.0
2012-01-26 14:00:00,45.62,45.63,45.51,45.59,223000.0,39.6257,39.6344,39.5302,39.5997,223000.0
2012-01-26 14:30:00,45.59,45.67,45.53,45.53,288400.0,39.5997,39.6692,39.5476,39.5476,288400.0
2012-01-26 15:00:00,45.53,45.59,45.38,45.4,376600.0,39.5476,39.5997,39.4173,39.4347,376600.0
2012-01-26 15:30:00,45.41,45.54,45.36,45.46,626500.0,39.4433,39.5563,39.3999,39.4868,626500.0
2012-01-27 09:30:00,45.41,45.65,45.31,45.38,712600.0,39.4433,39.6518,39.3565,39.4173,712600.0
2012-01-27 10:00:00,45.39,45.55,45.27,45.49,439300.0,39.426,39.5649,39.3217,39.5128,439300.0
2012-01-27 10:30:00,45.5,45.61,45.39,45.45,171800.0,39.5215,39.6171,39.426,39.4781,171800.0
2012-01-27 11:00:00,45.45,45.49,45.33,45.34,293500.0,39.4781,39.5128,39.3739,39.3825,293500.0
2012-01-27 11:30:00,45.34,45.36,45.14,45.3,480900.0,39.3825,39.3999,39.2088,39.3478,480900.0
2012-01-27 12:00:00,45.3,45.33,45.15,45.28,293600.0,39.3478,39.3739,39.2175,39.3304,293600.0
2012-01-27 12:30:00,45.28,45.33,45.12,45.13,249900.0,39.3304,39.3739,39.1914,39.2001,249900.0
2012-01-27 13:00:00,45.13,45.23,45.11,45.19,138300.0,39.2001,39.287,39.1828,39.2522,138300.0
2012-01-27 13:30:00,45.18,45.31,45.11,45.12,194100.0,39.2436,39.3565,39.1828,39.1914,194100.0
2012-01-27 14:00:00,45.12,45.15,44.02,44.83,1297300.0,39.1914,39.2175,38.236,38.9396,1297300.0
2012-01-27 14:30:00,44.83,45.06,44.67,44.68,512900.0,38.9396,39.1393,38.8006,38.8093,512900.0
2012-01-27 15:00:00,44.68,45.18,44.67,44.91,449500.0,38.8093,39.2436,38.8006,39.009,449500.0
2012-01-27 15:30:00,44.91,44.98,44.83,44.91,585300.0,39.009,39.0698,38.9396,39.009,585300.0
2012-01-30 09:30:00,44.43,45.0,44.27,44.85,560600.0,38.5921,39.0872,38.4531,38.9569,560600.0
2012-01-30 10:00:00,44.85,44.86,44.62,44.7,415600.0,38.9569,38.9656,38.7571,38.8266,415600.0
2012-01-30 10:30:00,44.69,44.79,44.51,44.68,489800.0,38.8179,38.9048,38.6616,38.8093,489800.0
2012-01-30 11:00:00,44.7,44.94,44.68,44.88,278400.0,38.8266,39.0351,38.8093,38.983,278400.0
2012-01-30 11:30:00,44.88,44.9,44.74,44.8,247000.0,38.983,39.0004,38.8614,38.9135,247000.0
2012-01-30 12:00:00,44.79,44.85,44.64,44.84,237300.0,38.9048,38.9569,38.7745,38.9482,237300.0
2012-01-30 12:30:00,44.85,44.98,44.79,44.98,233600.0,38.9569,39.0698,38.9048,39.0698,233600.0
2012-01-30 13:00:00,44.98,45.04,44.82,45.03,255500.0,39.0698,39.122,38.9309,39.1133,255500.0
2012-01-30 13:30:00,45.01,45.17,45.0,45.0,186600.0,39.0959,39.2349,39.0872,39.0872,186600.0
2012-01-30 14:00:00,45.0,45.11,45.0,45.02,231800.0,39.0872,39.1828,39.0872,39.1046,231800.0
2012-01-30 14:30:00,45.01,45.09,44.97,45.02,104300.0,39.0959,39.1654,39.0612,39.1046,104300.0
2012-01-30 15:00:00,45.01,45.02,44.92,44.98,150600.0,39.0959,39.1046,39.0177,39.0698,150600.0
2012-01-30 15:30:00,44.99,45.02,44.9,44.93,474600.0,39.0785,39.1046,39.0004,39.0264,474600.0
2012-01-31 09:30:00,45.41,45.42,45.03,45.04,356600.0,39.4433,39.452,39.1133,39.122,356600.0
2012-01-31 10:00:00,45.02,45.41,44.93,45.41,261400.0,39.1046,39.4433,39.0264,39.4433,261400.0
2012-01-31 10:30:00,45.41,45.44,45.05,45.16,290800.0,39.4433,39.4694,39.1306,39.2262,290800.0
2012-01-31 11:00:00,45.17,45.22,44.94,45.04,199100.0,39.2349,39.2783,39.0351,39.122,199100.0
2012-01-31 11:30:00,45.03,45.14,44.96,44.99,358400.0,39.1133,39.2088,39.0525,39.0785,358400.0
2012-01-31 12:00:00,45.0,45.26,44.95,45.06,225300.0,39.0872,39.3131,39.0438,39.1393,225300.0
2012-01-31 12:30:00,45.07,45.14,44.94,44.96,155100.0,39.148,39.2088,39.0351,39.0525,155100.0
2012-01-31 13:00:00,44.96,45.11,44.95,45.06,200200.0,39.0525,39.1828,39.0438,39.1393,200200.0
2012-01-31 13:30:00,45.07,45.16,45.05,45.08,137600.0,39.148,39.2262,39.1306,39.1567,137600.0
2012-01-31 14:00:00,45.08,45.26,45.06,45.22,202000.0,39.1567,39.3131,39.1393,39.2783,202000.0
2012-01-31 14:30:00,45.22,45.24,45.15,45.18,179100.0,39.2783,39.2957,39.2175,39.2436,179100.0
2012-01-31 15:00:00,45.19,45.19,45.07,45.16,176600.0,39.2522,39.2522,39.148,39.2262,176600.0
2012-01-31 15:30:00,45.17,45.17,45.06,45.15,471600.0,39.2349,39.2349,39.1393,39.2175,471600.0
2012-02-01 09:30:00,45.6,46.01,45.54,45.99,523300.0,39.6084,39.9645,39.5563,39.9471,523300.0
2012-02-01 10:00:00,46.0,46.22,45.99,46.14,557800.0,39.9558,40.1469,39.9471,40.0774,557800.0
2012-02-01 10:30:00,46.15,46.46,46.12,46.46,420500.0,40.0861,40.3554,40.0601,40.3554,420500.0
2012-02-01 11:00:00,46.46,46.65,46.45,46.56,449300.0,40.3554,40.5204,40.3467,40.4422,449300.0
2012-02-01 11:30:00,46.55,46.64,46.48,46.58,376300.0,40.4336,40.5117,40.3727,40.4596,376300.0
2012-02-01 12:00:00,46.58,46.64,46.55,46.58,294200.0,40.4596,40.5117,40.4336,40.4596,294200.0
2012-02-01 12:30:00,46.59,46.63,46.53,46.56,241500.0,40.4683,40.503,40.4162,40.4422,241500.0
2012-02-01 13:00:00,46.55,46.57,46.47,46.48,168400.0,40.4336,40.4509,40.3641,40.3727,168400.0
2012-02-01 13:30:00,46.49,46.54,46.4,46.4,279800.0,40.3814,40.4249,40.3033,40.3033,279800.0
2012-02-01 14:00:00,46.41,46.41,46.21,46.23,273000.0,40.3119,40.3119,40.1382,40.1556,273000.0
2012-02-01 14:30:00,46.23,46.25,46.16,46.17,236800.0,40.1556,40.173,40.0948,40.1035,236800.0
2012-02-01 15:00:00,46.18,46.22,46.12,46.15,380400.0,40.1122,40.1469,40.0601,40.0861,380400.0
2012-02-01 15:30:00,46.15,46.26,45.96,46.04,777100.0,40.0861,40.1817,39.9211,39.9906,777100.0
2012-02-02 09:30:00,46.29,46.3,45.82,46.0,495400.0,40.2077,40.2164,39.7995,39.9558,495400.0
2012-02-02 10:00:00,46.0,46.05,45.78,45.89,573000.0,39.9558,39.9992,39.7647,39.8603,573000.0
2012-02-02 10:30:00,45.9,46.03,45.73,45.9,341400.0,39.869,39.9819,39.7213,39.869,341400.0
2012-02-02 11:00:00,45.89,45.99,45.76,45.87,208800.0,39.8603,39.9471,39.7474,39.8429,208800.0
2012-02-02 11:30:00,45.86,45.89,45.79,45.81,283700.0,39.8342,39.8603,39.7734,39.7908,283700.0
2012-02-02 12:00:00,45.82,45.86,45.78,45.8,180500.0,39.7995,39.8342,39.7647,39.7821,180500.0
2012-02-02 12:30:00,45.8,45.84,45.66,45.84,158300.0,39.7821,39.8168,39.6605,39.8168,158300.0
2012-02-02 13:00:00,45.85,45.9,45.75,45.82,175700.0,39.8255,39.869,39.7387,39.7995,175700.0
2012-02-02 13:30:00,45.81,45.89,45.78,45.86,146300.0,39.7908,39.8603,39.7647,39.8342,146300.0
2012-02-02 14:00:00,45.85,45.91,45.8,45.83,191700.0,39.8255,39.8776,39.7821,39.8082,191700.0
2012-02-02 14:30:00,45.84,45.86,45.81,45.84,171100.0,39.8168,39.8342,39.7908,39.8168,171100.0
2012-02-02 15:00:00,45.85,45.95,45.83,45.9,299500.0,39.8255,39.9124,39.8082,39.869,299500.0
2012-02-02 15:30:00,45.89,45.97,45.86,45.92,432100.0,39.8603,39.9298,39.8342,39.8863,432100.0
2012-02-03 09:30:00,46.09,46.27,45.97,46.04,359300.0,40.034,40.1903,39.9298,39.9906,359300.0
2012-02-03 10:00:00,46.05,46.09,45.82,45.84,255800.0,39.9992,40.034,39.7995,39.8168,255800.0
2012-02-03 10:30:00,45.84,45.86,45.66,45.72,278300.0,39.8168,39.8342,39.6605,39.7126,278300.0
2012-02-03 11:00:00,45.73,45.74,45.62,45.74,185600.0,39.7213,39.73,39.6257,39.73,185600.0
2012-02-03 11:30:00,45.73,45.86,45.72,45.77,212200.0,39.7213,39.8342,39.7126,39.756,212200.0
2012-02-03 12:00:00,45.76,45.87,45.72,45.81,163500.0,39.7474,39.8429,39.7126,39.7908,163500.0
2012-02-03 12:30:00,45.82,45.82,45.75,45.77,159100.0,39.7995,39.7995,39.7387,39.756,159100.0
2012-02-03 13:00:00,45.77,45.83,45.68,45.68,113700.0,39.756,39.8082,39.6779,39.6779,113700.0
2012-02-03 13:30:00,45.68,45.84,45.66,45.78,138400.0,39.6779,39.8168,39.6605,39.7647,138400.0
2012-02-03 14:00:00,45.79,45.8,45.65,45.65,195600.0,39.7734,39.7821,39.6518,39.6518,195600.0
2012-02-03 14:30:00,45.66,45.67,45.6,45.64,227500.0,39.6605,39.6692,39.6084,39.6431,227500.0
2012-02-03 15:00:00,45.64,45.71,45.6,45.69,176900.0,39.6431,39.7039,39.6084,39.6866,176900.0
2012-02-03 15:30:00,45.69,45.75,45.63,45.7,582700.0,39.6866,39.7387,39.6344,39.6952,582700.0
2012-02-06 09:30:00,45.43,45.61,45.06,45.06,445600.0,39.4607,39.6171,39.1393,39.1393,445600.0
2012-02-06 10:00:00,45.06,45.36,45.06,45.28,286900.0,39.1393,39.3999,39.1393,39.3304,286900.0
2012-02-06 10:30:00,45.27,45.39,45.2,45.3,310500.0,39.3217,39.426,39.2609,39.3478,310500.0
2012-02-06 11:00:00,45.29,45.35,45.25,45.26,152000.0,39.3391,39.3912,39.3044,39.3131,152000.0
2012-02-06 11:30:00,45.25,45.3,45.14,45.21,212700.0,39.3044,39.3478,39.2088,39.2696,212700.0
2012-02-06 12:00:00,45.21,45.27,45.15,45.16,135300.0,39.2696,39.3217,39.2175,39.2262,135300.0
2012-02-06 12:30:00,45.16,45.3,45.16,45.21,163900.0,39.2262,39.3478,39.2262,39.2696,163900.0
2012-02-06 13:00:00,45.22,45.27,45.18,45.24,195800.0,39.2783,39.3217,39.2436,39.2957,195800.0
2012-02-06 13:30:00,45.24,45.32,45.22,45.28,175900.0,39.2957,39.3652,39.2783,39.3304,175900.0
2012-02-06 14:00:00,45.29,45.44,45.29,45.42,136400.0,39.3391,39.4694,39.3391,39.452,136400.0
2012-02-06 14:30:00,45.42,45.5,45.38,45.46,196600.0,39.452,39.5215,39.4173,39.4868,196600.0
2012-02-06 15:00:00,45.47,45.55,45.36,45.37,174700.0,39.4955,39.5649,39.3999,39.4086,174700.0
2012-02-06 15:30:00,45.37,45.42,45.29,45.38,371300.0,39.4086,39.452,39.3391,39.4173,371300.0
2012-02-07 09:30:00,45.17,45.34,45.08,45.21,277400.0,39.2349,39.3825,39.1567,39.2696,277400.0
2012-02-07 10:00:00,45.21,45.29,45.14,45.22,230200.0,39.2696,39.3391,39.2088,39.2783,230200.0
2012-02-07 10:30:00,45.22,45.3,45.18,45.21,257800.0,39.2783,39.3478,39.2436,39.2696,257800.0
2012-02-07 11:00:00,45.22,45.22,45.09,45.18,363800.0,39.2783,39.2783,39.1654,39.2436,363800.0
2012-02-07 11:30:00,45.19,45.19,45.09,45.13,265200.0,39.2522,39.2522,39.1654,39.2001,265200.0
2012-02-07 12:00:00,45.13,45.15,45.06,45.12,212800.0,39.2001,39.2175,39.1393,39.1914,212800.0
2012-02-07 12:30:00,45.12,45.15,45.05,45.11,293100.0,39.1914,39.2175,39.1306,39.1828,293100.0
2012-02-07 13:00:00,45.11,45.18,45.08,45.17,308600.0,39.1828,39.2436,39.1567,39.2349,308600.0
2012-02-07 13:30:00,45.18,45.18,45.09,45.1,151900.0,39.2436,39.2436,39.1654,39.1741,151900.0
2012-02-07 14:00:00,45.11,45.13,45.03,45.04,156100.0,39.1828,39.2001,39.1133,39.122,156100.0
2012-02-07 14:30:00,45.04,45.04,44.84,44.85,366900.0,39.122,39.122,38.9482,38.9569,366900.0
2012-02-07 15:00:00,44.86,44.87,44.76,44.76,468900.0,38.9656,38.9743,38.8787,38.8787,468900.0
2012-02-07 15:30:00,44.77,44.88,44.77,44.83,1090700.0,38.8874,38.983,38.8874,38.9396,1090700.0
2012-02-08 09:30:00,44.89,44.89,44.11,44.61,802600.0,38.9917,38.9917,38.3142,38.7485,802600.0
2012-02-08 10:00:00,44.62,44.78,44.54,44.59,366200.0,38.7571,38.8961,38.6877,38.7311,366200.0
2012-02-08 10:30:00,44.59,44.65,44.5,44.55,476900.0,38.7311,38.7832,38.6529,38.6963,476900.0
2012-02-08 11:00:00,44.55,44.59,44.41,44.49,467000.0,38.6963,38.7311,38.5747,38.6442,467000.0
2012-02-08 11:30:00,44.48,44.55,44.44,44.53,250700.0,38.6355,38.6963,38.6008,38.679,250700.0
2012-02-08 12:00:00,44.53,44.72,44.48,44.71,194000.0,38.679,38.844,38.6355,38.8353,194000.0
2012-02-08 12:30:00,44.71,44.71,44.6,44.65,231200.0,38.8353,38.8353,38.7398,38.7832,231200.0
2012-02-08 13:00:00,44.65,44.87,44.64,44.86,367000.0,38.7832,38.9743,38.7745,38.9656,367000.0
2012-02-08 13:30:00,44.86,44.97,44.85,44.97,257600.0,38.9656,39.0612,38.9569,39.0612,257600.0
2012-02-08 14:00:00,44.97,45.03,44.96,45.01,340200.0,39.0612,39.1133,39.0525,39.0959,340200.0
2012-02-08 14:30:00,45.02,45.18,45.01,45.11,319300.0,39.1046,39.2436,39.0959,39.1828,319300.0
2012-02-08 15:00:00,45.1,45.1,44.97,44.97,217700.0,39.1741,39.1741,39.0612,39.0612,217700.0
2012-02-08 15:30:00,44.96,45.04,44.9,44.95,431500.0,39.0525,39.122,39.0004,39.0438,431500.0
2012-02-09 09:30:00,45.04,45.15,44.63,44.63,299000.0,39.122,39.2175,38.7658,38.7658,299000.0
2012-02-09 10:00:00,44.64,44.86,44.63,44.82,353700.0,38.7745,38.9656,38.7658,38.9309,353700.0
2012-02-09 10:30:00,44.82,44.87,44.72,44.75,435800.0,38.9309,38.9743,38.844,38.8701,435800.0
2012-02-09 11:00:00,44.76,44.85,44.73,44.74,368400.0,38.8787,38.9569,38.8527,38.8614,368400.0
2012-02-09 11:30:00,44.74,44.84,44.68,44.71,258000.0,38.8614,38.9482,38.8093,38.8353,258000.0
2012-02-09 12:00:00,44.71,44.99,44.62,44.88,315500.0,38.8353,39.0785,38.7571,38.983,315500.0
2012-02-09 12:30:00,44.89,44.93,44.84,44.87,116100.0,38.9917,39.0264,38.9482,38.9743,116100.0
2012-02-09 13:00:00,44.88,44.9,44.7,44.75,171400.0,38.983,39.0004,38.8266,38.8701,171400.0
2012-02-09 13:30:00,44.76,44.77,44.67,44.73,155900.0,38.8787,38.8874,38.8006,38.8527,155900.0
2012-02-09 14:00:00,44.73,44.84,44.71,44.78,192300.0,38.8527,38.9482,38.8353,38.8961,192300.0
2012-02-09 14:30:00,44.78,44.83,44.7,44.7,162200.0,38.8961,38.9396,38.8266,38.8266,162200.0
2012-02-09 15:00:00,44.7,44.74,44.61,44.66,196500.0,38.8266,38.8614,38.7485,38.7919,196500.0
2012-02-09 15:30:00,44.68,44.73,44.63,44.66,528700.0,38.8093,38.8527,38.7658,38.7919,528700.0
2012-02-10 09:30:00,44.55,44.79,44.15,44.16,442500.0,38.6963,38.9048,38.3489,38.3576,442500.0
2012-02-10 10:00:00,44.15,44.27,43.87,43.95,763700.0,38.3489,38.4531,38.1057,38.1752,763700.0
2012-02-10 10:30:00,43.97,44.0,43.78,43.98,402100.0,38.1926,38.2186,38.0275,38.2012,402100.0
2012-02-10 11:00:00,43.99,44.04,43.92,43.99,360700.0,38.2099,38.2534,38.1491,38.2099,360700.0
2012-02-10 11:30:00,43.98,44.03,43.88,44.0,270400.0,38.2012,38.2447,38.1144,38.2186,270400.0
2012-02-10 12:00:00,43.99,44.12,43.97,44.04,232800.0,38.2099,38.3228,38.1926,38.2534,232800.0
2012-02-10 12:30:00,44.03,44.09,43.99,44.0,201800.0,38.2447,38.2968,38.2099,38.2186,201800.0
2012-02-10 13:00:00,44.0,44.22,43.99,44.19,252100.0,38.2186,38.4097,38.2099,38.3836,252100.0
2012-02-10 13:30:00,44.18,44.31,44.12,44.13,139700.0,38.375,38.4879,38.3228,38.3315,139700.0
2012-02-10 14:00:00,44.13,44.22,44.12,44.21,143600.0,38.3315,38.4097,38.3228,38.401,143600.0
2012-02-10 14:30:00,44.22,44.22,44.11,44.14,150300.0,38.4097,38.4097,38.3142,38.3402,150300.0
2012-02-10 15:00:00,44.13,44.2,44.08,44.17,254900.0,38.3315,38.3923,38.2881,38.3663,254900.0
2012-02-10 15:30:00,44.18,44.22,44.05,44.17,675600.0,38.375,38.4097,38.262,38.3663,675600.0
2012-02-13 09:30:00,44.35,44.4,43.95,44.09,438900.0,38.5226,38.5661,38.1752,38.2968,438900.0
2012-02-13 10:00:00,44.08,44.32,44.08,44.27,294600.0,38.2881,38.4966,38.2881,38.4531,294600.0
2012-02-13 10:30:00,44.26,44.27,44.03,44.08,204500.0,38.4444,38.4531,38.2447,38.2881,204500.0
2012-02-13 11:00:00,44.08,44.17,43.99,44.05,231800.0,38.2881,38.3663,38.2099,38.262,231800.0
2012-02-13 11:30:00,44.05,44.22,44.0,44.15,325900.0,38.262,38.4097,38.2186,38.3489,325900.0
2012-02-13 12:00:00,44.16,44.19,44.0,44.01,137800.0,38.3576,38.3836,38.2186,38.2273,137800.0
2012-02-13 12:30:00,44.0,44.01,43.95,44.0,180600.0,38.2186,38.2273,38.1752,38.2186,180600.0
2012-02-13 13:00:00,44.0,44.03,43.97,44.0,160600.0,38.2186,38.2447,38.1926,38.2186,160600.0
2012-02-13 13:30:00,44.0,44.07,43.99,44.0,116500.0,38.2186,38.2794,38.2099,38.2186,116500.0
2012-02-13 14:00:00,44.0,44.11,43.99,44.0,254800.0,38.2186,38.3142,38.2099,38.2186,254800.0
2012-02-13 14:30:00,44.01,44.07,43.95,44.0,362000.0,38.2273,38.2794,38.1752,38.2186,362000.0
2012-02-13 15:00:00,44.0,44.07,43.97,44.06,409600.0,38.2186,38.2794,38.1926,38.2707,409600.0
2012-02-13 15:30:00,44.06,44.09,43.91,44.0,718600.0,38.2707,38.2968,38.1404,38.2186,718600.0
2012-02-14 09:30:00,43.75,43.8,43.35,43.4,815000.0,38.0015,38.0449,37.654,37.6974,815000.0
2012-02-14 10:00:00,43.4,43.44,43.22,43.28,461300.0,37.6974,37.7322,37.5411,37.5932,461300.0
2012-02-14 10:30:00,43.27,43.3,43.09,43.16,363600.0,37.5845,37.6106,37.4282,37.489,363600.0
2012-02-14 11:00:00,43.17,43.32,43.17,43.25,361300.0,37.4977,37.628,37.4977,37.5672,361300.0
2012-02-14 11:30:00,43.25,43.36,43.14,43.31,290200.0,37.5672,37.6627,37.4716,37.6193,290200.0
2012-02-14 12:00:00,43.3,43.47,43.29,43.45,312100.0,37.6106,37.7582,37.6019,37.7409,312100.0
2012-02-14 12:30:00,43.44,43.62,43.41,43.55,186300.0,37.7322,37.8885,37.7061,37.8277,186300.0
2012-02-14 13:00:00,43.54,43.61,43.41,43.59,226200.0,37.8191,37.8799,37.7061,37.8625,226200.0
2012-02-14 13:30:00,43.6,43.69,43.55,43.57,207100.0,37.8712,37.9493,37.8277,37.8451,207100.0
2012-02-14 14:00:00,43.58,43.58,43.4,43.4,291600.0,37.8538,37.8538,37.6974,37.6974,291600.0
2012-02-14 14:30:00,43.4,43.41,43.18,43.18,478300.0,37.6974,37.7061,37.5064,37.5064,478300.0
2012-02-14 15:00:00,43.19,43.31,43.12,43.14,371800.0,37.515,37.6193,37.4542,37.4716,371800.0
2012-02-14 15:30:00,43.13,43.53,43.13,43.51,770000.0,37.4629,37.8104,37.4629,37.793,770000.0
2012-02-15 09:30:00,44.81,45.08,44.57,44.89,1446500.0,38.9222,39.1567,38.7137,38.9917,1446500.0
2012-02-15 10:00:00,44.87,45.5,44.78,45.4,1133700.0,38.9743,39.5215,38.8961,39.4347,1133700.0
2012-02-15 10:30:00,45.41,45.77,45.41,45.62,668600.0,39.4433,39.756,39.4433,39.6257,668600.0
2012-02-15 11:00:00,45.62,45.77,45.43,45.69,294600.0,39.6257,39.756,39.4607,39.6866,294600.0
2012-02-15 11:30:00,45.69,45.8,45.53,45.54,402300.0,39.6866,39.7821,39.5476,39.5563,402300.0
2012-02-15 12:00:00,45.54,45.56,45.33,45.35,376700.0,39.5563,39.5736,39.3739,39.3912,376700.0
2012-02-15 12:30:00,45.36,45.45,45.2,45.36,390300.0,39.3999,39.4781,39.2609,39.3999,390300.0
2012-02-15 13:00:00,45.36,45.4,45.16,45.16,295700.0,39.3999,39.4347,39.2262,39.2262,295700.0
2012-02-15 13:30:00,45.17,45.36,45.11,45.28,233900.0,39.2349,39.3999,39.1828,39.3304,233900.0
2012-02-15 14:00:00,45.28,45.41,45.14,45.36,370900.0,39.3304,39.4433,39.2088,39.3999,370900.0
2012-02-15 14:30:00,45.36,45.41,45.23,45.25,391400.0,39.3999,39.4433,39.287,39.3044,391400.0
2012-02-15 15:00:00,45.25,45.25,45.06,45.08,523100.0,39.3044,39.3044,39.1393,39.1567,523100.0
2012-02-15 15:30:00,45.08,45.09,44.98,45.05,1339400.0,39.1567,39.1654,39.0698,39.1306,1339400.0
2012-02-16 09:30:00,45.0,45.22,43.85,43.91,1138400.0,39.0872,39.2783,38.0883,38.1404,1138400.0
2012-02-16 10:00:00,43.91,44.17,43.9,44.16,899000.0,38.1404,38.3663,38.1317,38.3576,899000.0
2012-02-16 10:30:00,44.16,44.21,43.85,43.89,552500.0,38.3576,38.401,38.0883,38.1231,552500.0
2012-02-16 11:00:00,43.9,44.1,43.84,44.1,403200.0,38.1317,38.3055,38.0796,38.3055,403200.0
2012-02-16 11:30:00,44.1,44.12,43.95,44.09,433000.0,38.3055,38.3228,38.1752,38.2968,433000.0
2012-02-16 12:00:00,44.1,44.19,44.02,44.09,296400.0,38.3055,38.3836,38.236,38.2968,296400.0
2012-02-16 12:30:00,44.08,44.11,43.97,44.1,226800.0,38.2881,38.3142,38.1926,38.3055,226800.0
2012-02-16 13:00:00,44.11,44.12,44.05,44.1,271900.0,38.3142,38.3228,38.262,38.3055,271900.0
2012-02-16 13:30:00,44.09,44.1,44.04,44.06,227600.0,38.2968,38.3055,38.2534,38.2707,227600.0
2012-02-16 14:00:00,44.05,44.1,44.02,44.07,328400.0,38.262,38.3055,38.236,38.2794,328400.0
2012-02-16 14:30:00,44.08,44.26,44.08,44.16,395300.0,38.2881,38.4444,38.2881,38.3576,395300.0
2012-02-16 15:00:00,44.16,44.2,44.05,44.15,407200.0,38.3576,38.3923,38.262,38.3489,407200.0
2012-02-16 15:30:00,44.14,44.23,44.13,44.18,611200.0,38.3402,38.4184,38.3315,38.375,611200.0
2012-02-17 09:30:00,44.54,44.56,43.91,44.47,940900.0,38.6877,38.705,38.1404,38.6269,940900.0
2012-02-17 10:00:00,44.46,44.69,44.42,44.67,302400.0,38.6182,38.8179,38.5834,38.8006,302400.0
2012-02-17 10:30:00,44.66,44.75,44.55,44.57,215700.0,38.7919,38.8701,38.6963,38.7137,215700.0
2012-02-17 11:00:00,44.57,44.65,44.44,44.51,213900.0,38.7137,38.7832,38.6008,38.6616,213900.0
2012-02-17 11:30:00,44.51,44.6,44.47,44.57,168400.0,38.6616,38.7398,38.6269,38.7137,168400.0
2012-02-17 12:00:00,44.57,44.63,44.56,44.57,203100.0,38.7137,38.7658,38.705,38.7137,203100.0
2012-02-17 12:30:00,44.57,44.6,44.55,44.58,132600.0,38.7137,38.7398,38.6963,38.7224,132600.0
2012-02-17 13:00:00,44.58,44.67,44.53,44.67,215000.0,38.7224,38.8006,38.679,38.8006,215000.0
2012-02-17 13:30:00,44.67,44.67,44.57,44.6,178100.0,38.8006,38.8006,38.7137,38.7398,178100.0
2012-02-17 14:00:00,44.6,44.71,44.6,44.7,235200.0,38.7398,38.8353,38.7398,38.8266,235200.0
2012-02-17 14:30:00,44.7,44.74,44.61,44.74,233900.0,38.8266,38.8614,38.7485,38.8614,233900.0
2012-02-17 15:00:00,44.74,44.74,44.64,44.69,293200.0,38.8614,38.8614,38.7745,38.8179,293200.0
2012-02-17 15:30:00,44.69,44.7,44.63,44.65,561900.0,38.8179,38.8266,38.7658,38.7832,561900.0
2012-02-21 09:30:00,44.48,44.77,44.33,44.65,575800.0,38.6355,38.8874,38.5052,38.7832,575800.0
2012-02-21 10:00:00,44.65,44.82,44.54,44.8,251400.0,38.7832,38.9309,38.6877,38.9135,251400.0
2012-02-21 10:30:00,44.8,45.25,44.8,45.24,466800.0,38.9135,39.3044,38.9135,39.2957,466800.0
2012-02-21 11:00:00,45.24,45.41,45.11,45.37,389400.0,39.2957,39.4433,39.1828,39.4086,389400.0
2012-02-21 11:30:00,45.37,45.38,45.21,45.22,254700.0,39.4086,39.4173,39.2696,39.2783,254700.0
2012-02-21 12:00:00,45.23,45.25,45.01,45.17,275300.0,39.287,39.3044,39.0959,39.2349,275300.0
2012-02-21 12:30:00,45.17,45.43,45.06,45.42,334700.0,39.2349,39.4607,39.1393,39.452,334700.0
2012-02-21 13:00:00,45.42,45.49,45.35,45.48,291500.0,39.452,39.5128,39.3912,39.5041,291500.0
2012-02-21 13:30:00,45.47,45.51,45.4,45.42,303700.0,39.4955,39.5302,39.4347,39.452,303700.0
2012-02-21 14:00:00,45.42,45.53,45.35,45.41,278800.0,39.452,39.5476,39.3912,39.4433,278800.0
2012-02-21 14:30:00,45.4,45.43,45.21,45.28,356400.0,39.4347,39.4607,39.2696,39.3304,356400.0
2012-02-21 15:00:00,45.27,45.27,45.07,45.07,388000.0,39.3217,39.3217,39.148,39.148,388000.0
2012-02-21 15:30:00,45.07,45.27,45.07,45.23,612700.0,39.148,39.3217,39.148,39.287,612700.0
2012-02-22 09:30:00,44.61,44.89,44.56,44.7,566400.0,38.7485,38.9917,38.705,38.8266,566400.0
2012-02-22 10:00:00,44.69,44.8,44.58,44.62,331600.0,38.8179,38.9135,38.7224,38.7571,331600.0
2012-02-22 10:30:00,44.61,44.64,44.5,44.58,265600.0,38.7485,38.7745,38.6529,38.7224,265600.0
2012-02-22 11:00:00,44.57,44.69,44.51,44.67,278400.0,38.7137,38.8179,38.6616,38.8006,278400.0
2012-02-22 11:30:00,44.67,44.71,44.53,44.62,228600.0,38.8006,38.8353,38.679,38.7571,228600.0
2012-02-22 12:00:00,44.62,44.66,44.54,44.61,194900.0,38.7571,38.7919,38.6877,38.7485,194900.0
2012-02-22 12:30:00,44.61,44.69,44.6,44.64,143400.0,38.7485,38.8179,38.7398,38.7745,143400.0
2012-02-22 13:00:00,44.64,44.75,44.62,44.7,212000.0,38.7745,38.8701,38.7571,38.8266,212000.0
2012-02-22 13:30:00,44.7,44.77,44.63,44.71,229100.0,38.8266,38.8874,38.7658,38.8353,229100.0
2012-02-22 14:00:00,44.71,44.71,44.64,44.66,175400.0,38.8353,38.8353,38.7745,38.7919,175400.0
2012-02-22 14:30:00,44.65,44.66,44.59,44.61,184000.0,38.7832,38.7919,38.7311,38.7485,184000.0
2012-02-22 15:00:00,44.6,44.64,44.55,44.57,386400.0,38.7398,38.7745,38.6963,38.7137,386400.0
2012-02-22 15:30:00,44.57,44.63,44.43,44.51,790700.0,38.7137,38.7658,38.5921,38.6616,790700.0
2012-02-23 09:30:00,44.09,44.26,44.02,44.11,577300.0,38.4664,38.6147,38.4053,38.4838,577300.0
2012-02-23 10:00:00,44.11,44.26,44.07,44.2,374300.0,38.4838,38.6147,38.4489,38.5624,374300.0
2012-02-23 10:30:00,44.19,44.23,44.12,44.19,290100.0,38.5536,38.5885,38.4926,38.5536,290100.0
2012-02-23 11:00:00,44.2,44.4,44.16,44.4,301000.0,38.5624,38.7368,38.5275,38.7368,301000.0
2012-02-23 11:30:00,44.4,44.49,44.35,44.48,243800.0,38.7368,38.8154,38.6932,38.8066,243800.0
2012-02-23 12:00:00,44.47,44.51,44.31,44.47,210300.0,38.7979,38.8328,38.6583,38.7979,210300.0
2012-02-23 12:30:00,44.47,44.48,44.36,44.39,111000.0,38.7979,38.8066,38.702,38.7281,111000.0
2012-02-23 13:00:00,44.4,44.48,44.38,44.46,93200.0,38.7368,38.8066,38.7194,38.7892,93200.0
2012-02-23 13:30:00,44.45,44.62,44.4,44.62,199500.0,38.7805,38.9288,38.7368,38.9288,199500.0
2012-02-23 14:00:00,44.61,44.62,44.46,44.49,211800.0,38.9201,38.9288,38.7892,38.8154,211800.0
2012-02-23 14:30:00,44.5,44.57,44.47,44.55,147000.0,38.8241,38.8852,38.7979,38.8677,147000.0
2012-02-23 15:00:00,44.56,44.63,44.53,44.59,317000.0,38.8764,38.9375,38.8503,38.9026,317000.0
2012-02-23 15:30:00,44.59,44.62,44.53,44.54,342900.0,38.9026,38.9288,38.8503,38.859,342900.0
2012-02-24 09:30:00,44.62,45.26,44.61,45.25,491600.0,38.9288,39.4872,38.9201,39.4784,491600.0
2012-02-24 10:00:00,45.25,45.35,44.9,44.98,282900.0,39.4784,39.5657,39.1731,39.2429,282900.0
2012-02-24 10:30:00,44.97,44.98,44.65,44.66,275100.0,39.2341,39.2429,38.955,38.9637,275100.0
2012-02-24 11:00:00,44.66,44.84,44.63,44.81,288100.0,38.9637,39.1207,38.9375,39.0946,288100.0
2012-02-24 11:30:00,44.82,44.9,44.74,44.89,144500.0,39.1033,39.1731,39.0335,39.1644,144500.0
2012-02-24 12:00:00,44.89,44.89,44.73,44.81,193800.0,39.1644,39.1644,39.0248,39.0946,193800.0
2012-02-24 12:30:00,44.8,44.86,44.74,44.75,112800.0,39.0858,39.1382,39.0335,39.0422,112800.0
2012-02-24 13:00:00,44.76,44.79,44.62,44.63,119600.0,39.0509,39.0771,38.9288,38.9375,119600.0
2012-02-24 13:30:00,44.63,44.73,44.62,44.73,163200.0,38.9375,39.0248,38.9288,39.0248,163200.0
2012-02-24 14:00:00,44.73,44.74,44.51,44.51,186600.0,39.0248,39.0335,38.8328,38.8328,186600.0
2012-02-24 14:30:00,44.51,44.61,44.44,44.6,167000.0,38.8328,38.9201,38.7717,38.9113,167000.0
2012-02-24 15:00:00,44.61,44.72,44.61,44.67,252800.0,38.9201,39.016,38.9201,38.9724,252800.0
2012-02-24 15:30:00,44.67,44.71,44.54,44.58,421200.0,38.9724,39.0073,38.859,38.8939,421200.0
2012-02-27 09:30:00,43.9,43.98,43.73,43.83,634600.0,38.3006,38.3704,38.1523,38.2396,634600.0
2012-02-27 10:00:00,43.83,44.18,43.83,44.1,363800.0,38.2396,38.5449,38.2396,38.4751,363800.0
2012-02-27 10:30:00,44.08,44.37,44.01,44.37,245600.0,38.4577,38.7107,38.3966,38.7107,245600.0
2012-02-27 11:00:00,44.36,44.43,44.28,44.38,234700.0,38.702,38.763,38.6322,38.7194,234700.0
2012-02-27 11:30:00,44.38,44.4,44.27,44.37,126000.0,38.7194,38.7368,38.6234,38.7107,126000.0
2012-02-27 12:00:00,44.37,44.53,44.37,44.53,142100.0,38.7107,38.8503,38.7107,38.8503,142100.0
2012-02-27 12:30:00,44.54,44.61,44.47,44.51,132100.0,38.859,38.9201,38.7979,38.8328,132100.0
2012-02-27 13:00:00,44.51,44.62,44.5,44.55,154300.0,38.8328,38.9288,38.8241,38.8677,154300.0
2012-02-27 13:30:00,44.54,44.65,44.54,44.55,153000.0,38.859,38.955,38.859,38.8677,153000.0
2012-02-27 14:00:00,44.54,44.58,44.38,44.43,151100.0,38.859,38.8939,38.7194,38.763,151100.0
2012-02-27 14:30:00,44.44,44.47,44.3,44.45,246100.0,38.7717,38.7979,38.6496,38.7805,246100.0
2012-02-27 15:00:00,44.46,44.59,44.46,44.52,254100.0,38.7892,38.9026,38.7892,38.8415,254100.0
2012-02-27 15:30:00,44.53,44.56,44.3,44.39,435800.0,38.8503,38.8764,38.6496,38.7281,435800.0
2012-02-28 09:30:00,44.19,44.42,44.08,44.33,328900.0,38.5536,38.7543,38.4577,38.6758,328900.0
2012-02-28 10:00:00,44.33,44.42,44.12,44.41,485300.0,38.6758,38.7543,38.4926,38.7456,485300.0
2012-02-28 10:30:00,44.41,44.75,44.41,44.71,291900.0,38.7456,39.0422,38.7456,39.0073,291900.0
2012-02-28 11:00:00,44.71,44.73,44.53,44.54,214400.0,39.0073,39.0248,38.8503,38.859,214400.0
2012-02-28 11:30:00,44.54,44.72,44.54,44.67,360100.0,38.859,39.016,38.859,38.9724,360100.0
2012-02-28 12:00:00,44.67,44.73,44.65,44.72,162000.0,38.9724,39.0248,38.955,39.016,162000.0
2012-02-28 12:30:00,44.72,44.82,44.72,44.81,126200.0,39.016,39.1033,39.016,39.0946,126200.0
2012-02-28 13:00:00,44.82,44.86,44.79,44.8,95500.0,39.1033,39.1382,39.0771,39.0858,95500.0
2012-02-28 13:30:00,44.79,44.81,44.67,44.7,124700.0,39.0771,39.0946,38.9724,38.9986,124700.0
2012-02-28 14:00:00,44.7,44.76,44.6,44.6,140000.0,38.9986,39.0509,38.9113,38.9113,140000.0
2012-02-28 14:30:00,44.62,44.76,44.59,44.75,228500.0,38.9288,39.0509,38.9026,39.0422,228500.0
2012-02-28 15:00:00,44.76,44.88,44.74,44.86,194400.0,39.0509,39.1556,39.0335,39.1382,194400.0
2012-02-28 15:30:00,44.87,45.01,44.85,44.97,762300.0,39.1469,39.269,39.1295,39.2341,762300.0
2012-02-29 09:30:00,45.09,45.14,44.77,45.06,848800.0,39.3388,39.3825,39.0597,39.3127,848800.0
2012-02-29 10:00:00,45.06,45.22,44.99,45.03,384200.0,39.3127,39.4523,39.2516,39.2865,384200.0
2012-02-29 10:30:00,45.03,45.1,44.84,44.9,270100.0,39.2865,39.3476,39.1207,39.1731,270100.0
2012-02-29 11:00:00,44.9,45.0,44.89,44.96,224500.0,39.1731,39.2603,39.1644,39.2254,224500.0
2012-02-29 11:30:00,44.96,45.1,44.94,45.02,176000.0,39.2254,39.3476,39.208,39.2778,176000.0
2012-02-29 12:00:00,45.03,45.12,44.95,45.09,139800.0,39.2865,39.365,39.2167,39.3388,139800.0
2012-02-29 12:30:00,45.09,45.12,44.99,45.08,128500.0,39.3388,39.365,39.2516,39.3301,128500.0
2012-02-29 13:00:00,45.08,45.22,45.04,45.22,198000.0,39.3301,39.4523,39.2952,39.4523,198000.0
2012-02-29 13:30:00,45.22,45.25,45.14,45.2,148600.0,39.4523,39.4784,39.3825,39.4348,148600.0
2012-02-29 14:00:00,45.2,45.26,45.1,45.19,152200.0,39.4348,39.4872,39.3476,39.4261,152200.0
2012-02-29 14:30:00,45.19,45.22,45.1,45.1,179500.0,39.4261,39.4523,39.3476,39.3476,179500.0
2012-02-29 15:00:00,45.1,45.12,45.0,45.03,298100.0,39.3476,39.365,39.2603,39.2865,298100.0
2012-02-29 15:30:00,45.03,45.06,44.77,44.82,700200.0,39.2865,39.3127,39.0597,39.1033,700200.0
2012-03-01 09:30:00,45.06,45.46,45.0,45.43,430500.0,39.3127,39.6616,39.2603,39.6355,430500.0
2012-03-01 10:00:00,45.41,45.49,45.17,45.46,335500.0,39.618,39.6878,39.4086,39.6616,335500.0
2012-03-01 10:30:00,45.46,45.47,45.22,45.29,272800.0,39.6616,39.6704,39.4523,39.5133,272800.0
2012-03-01 11:00:00,45.3,45.42,45.3,45.39,283100.0,39.5221,39.6268,39.5221,39.6006,283100.0
2012-03-01 11:30:00,45.39,45.4,45.33,45.35,207600.0,39.6006,39.6093,39.5482,39.5657,207600.0
2012-03-01 12:00:00,45.34,45.38,45.25,45.26,168600.0,39.557,39.5919,39.4784,39.4872,168600.0
2012-03-01 12:30:00,45.26,45.32,45.16,45.3,336200.0,39.4872,39.5395,39.3999,39.5221,336200.0
2012-03-01 13:00:00,45.3,45.34,45.2,45.25,131400.0,39.5221,39.557,39.4348,39.4784,131400.0
2012-03-01 13:30:00,45.25,45.3,45.21,45.29,115600.0,39.4784,39.5221,39.4435,39.5133,115600.0
2012-03-01 14:00:00,45.29,45.31,45.22,45.24,201000.0,39.5133,39.5308,39.4523,39.4697,201000.0
2012-03-01 14:30:00,45.24,45.36,45.23,45.36,144500.0,39.4697,39.5744,39.461,39.5744,144500.0
2012-03-01 15:00:00,45.36,45.37,45.2,45.3,137700.0,39.5744,39.5831,39.4348,39.5221,137700.0
2012-03-01 15:30:00,45.29,45.4,45.23,45.29,702300.0,39.5133,39.6093,39.461,39.5133,702300.0
2012-03-02 09:30:00,45.33,45.69,45.1,45.63,434600.0,39.5482,39.8623,39.3476,39.81,434600.0
2012-03-02 10:00:00,45.63,45.87,45.27,45.75,480500.0,39.81,40.0194,39.4959,39.9147,480500.0
2012-03-02 10:30:00,45.75,45.82,45.65,45.72,269700.0,39.9147,39.9757,39.8274,39.8885,269700.0
2012-03-02 11:00:00,45.73,45.88,45.7,45.71,299300.0,39.8972,40.0281,39.871,39.8798,299300.0
2012-03-02 11:30:00,45.71,45.76,45.53,45.57,244000.0,39.8798,39.9234,39.7227,39.7576,244000.0
2012-03-02 12:00:00,45.56,45.58,45.31,45.33,139600.0,39.7489,39.7663,39.5308,39.5482,139600.0
2012-03-02 12:30:00,45.33,45.4,45.27,45.29,203800.0,39.5482,39.6093,39.4959,39.5133,203800.0
2012-03-02 13:00:00,45.29,45.4,45.27,45.36,131900.0,39.5133,39.6093,39.4959,39.5744,131900.0
2012-03-02 13:30:00,45.36,45.4,45.29,45.39,131500.0,39.5744,39.6093,39.5133,39.6006,131500.0
2012-03-02 14:00:00,45.4,45.53,45.39,45.46,178600.0,39.6093,39.7227,39.6006,39.6616,178600.0
2012-03-02 14:30:00,45.46,45.5,45.43,45.49,130900.0,39.6616,39.6965,39.6355,39.6878,130900.0
2012-03-02 15:00:00,45.49,45.5,45.42,45.48,190100.0,39.6878,39.6965,39.6268,39.6791,190100.0
2012-03-02 15:30:00,45.48,45.62,45.24,45.24,919900.0,39.6791,39.8012,39.4697,39.4697,919900.0
2012-03-05 09:30:00,45.2,45.2,44.83,44.96,405900.0,39.4348,39.4348,39.112,39.2254,405900.0
2012-03-05 10:00:00,44.96,45.08,44.9,44.99,385200.0,39.2254,39.3301,39.1731,39.2516,385200.0
2012-03-05 10:30:00,44.99,45.08,44.93,45.06,240100.0,39.2516,39.3301,39.1992,39.3127,240100.0
2012-03-05 11:00:00,45.06,45.09,44.94,45.0,272900.0,39.3127,39.3388,39.208,39.2603,272900.0
2012-03-05 11:30:00,44.99,45.0,44.84,44.85,166900.0,39.2516,39.2603,39.1207,39.1295,166900.0
2012-03-05 12:00:00,44.84,44.9,44.75,44.83,188100.0,39.1207,39.1731,39.0422,39.112,188100.0
2012-03-05 12:30:00,44.83,44.92,44.79,44.81,110100.0,39.112,39.1905,39.0771,39.0946,110100.0
2012-03-05 13:00:00,44.81,44.99,44.81,44.99,150900.0,39.0946,39.2516,39.0946,39.2516,150900.0
2012-03-05 13:30:00,44.98,44.99,44.93,44.95,129000.0,39.2429,39.2516,39.1992,39.2167,129000.0
2012-03-05 14:00:00,44.95,45.04,44.9,45.02,196500.0,39.2167,39.2952,39.1731,39.2778,196500.0
2012-03-05 14:30:00,45.01,45.23,44.98,45.22,251800.0,39.269,39.461,39.2429,39.4523,251800.0
2012-03-05 15:00:00,45.22,45.23,45.06,45.09,188500.0,39.4523,39.461,39.3127,39.3388,188500.0
2012-03-05 15:30:00,45.09,45.15,45.05,45.08,443000.0,39.3388,39.3912,39.3039,39.3301,443000.0
2012-03-06 09:30:00,44.69,45.25,44.69,44.86,362700.0,38.9899,39.4784,38.9899,39.1382,362700.0
2012-03-06 10:00:00,44.85,44.98,44.81,44.94,414100.0,39.1295,39.2429,39.0946,39.208,414100.0
2012-03-06 10:30:00,44.94,44.94,44.72,44.76,209400.0,39.208,39.208,39.016,39.0509,209400.0
2012-03-06 11:00:00,44.76,44.86,44.7,44.71,215100.0,39.0509,39.1382,38.9986,39.0073,215100.0
2012-03-06 11:30:00,44.71,44.76,44.64,44.67,175400.0,39.0073,39.0509,38.9462,38.9724,175400.0
2012-03-06 12:00:00,44.67,44.69,44.57,44.57,169000.0,38.9724,38.9899,38.8852,38.8852,169000.0
2012-03-06 12:30:00,44.57,44.7,44.57,44.64,144200.0,38.8852,38.9986,38.8852,38.9462,144200.0
2012-03-06 13:00:00,44.64,44.77,44.61,44.69,119000.0,38.9462,39.0597,38.9201,38.9899,119000.0
2012-03-06 13:30:00,44.69,44.77,44.65,44.71,177800.0,38.9899,39.0597,38.955,39.0073,177800.0
2012-03-06 14:00:00,44.7,44.82,44.69,44.81,198100.0,38.9986,39.1033,38.9899,39.0946,198100.0
2012-03-06 14:30:00,44.8,44.8,44.69,44.7,237700.0,39.0858,39.0858,38.9899,38.9986,237700.0
2012-03-06 15:00:00,44.71,44.75,44.65,44.69,287300.0,39.0073,39.0422,38.955,38.9899,287300.0
2012-03-06 15:30:00,44.7,44.74,44.64,44.67,478300.0,38.9986,39.0335,38.9462,38.9724,478300.0
2012-03-07 09:30:00,44.78,44.79,44.37,44.6,304000.0,39.0684,39.0771,38.7107,38.9113,304000.0
2012-03-07 10:00:00,44.6,44.7,44.51,44.51,190800.0,38.9113,38.9986,38.8328,38.8328,190800.0
2012-03-07 10:30:00,44.52,44.62,44.48,44.57,209700.0,38.8415,38.9288,38.8066,38.8852,209700.0
2012-03-07 11:00:00,44.58,44.91,44.58,44.75,233600.0,38.8939,39.1818,38.8939,39.0422,233600.0
2012-03-07 11:30:00,44.75,44.75,44.65,44.68,154300.0,39.0422,39.0422,38.955,38.9811,154300.0
2012-03-07 12:00:00,44.68,44.88,44.68,44.85,230900.0,38.9811,39.1556,38.9811,39.1295,230900.0
2012-03-07 12:30:00,44.85,44.96,44.81,44.9,124700.0,39.1295,39.2254,39.0946,39.1731,124700.0
2012-03-07 13:00:00,44.9,44.91,44.8,44.88,117400.0,39.1731,39.1818,39.0858,39.1556,117400.0
2012-03-07 13:30:00,44.88,44.91,44.85,44.91,116600.0,39.1556,39.1818,39.1295,39.1818,116600.0
2012-03-07 14:00:00,44.91,45.0,44.9,44.98,132200.0,39.1818,39.2603,39.1731,39.2429,132200.0
2012-03-07 14:30:00,44.98,45.0,44.92,44.99,149800.0,39.2429,39.2603,39.1905,39.2516,149800.0
2012-03-07 15:00:00,45.0,45.0,44.89,44.92,183100.0,39.2603,39.2603,39.1644,39.1905,183100.0
2012-03-07 15:30:00,44.93,44.98,44.86,44.93,310100.0,39.1992,39.2429,39.1382,39.1992,310100.0
2012-03-08 09:30:00,45.05,45.24,44.94,45.15,255200.0,39.3039,39.4697,39.208,39.3912,255200.0
2012-03-08 10:00:00,45.15,45.16,44.77,44.84,179900.0,39.3912,39.3999,39.0597,39.1207,179900.0
2012-03-08 10:30:00,44.85,44.98,44.8,44.96,128400.0,39.1295,39.2429,39.0858,39.2254,128400.0
2012-03-08 11:00:00,44.97,45.01,44.93,44.95,163000.0,39.2341,39.269,39.1992,39.2167,163000.0
2012-03-08 11:30:00,44.95,45.02,44.8,44.93,184000.0,39.2167,39.2778,39.0858,39.1992,184000.0
2012-03-08 12:00:00,44.93,45.0,44.9,44.98,89300.0,39.1992,39.2603,39.1731,39.2429,89300.0
2012-03-08 12:30:00,44.98,45.0,44.91,44.97,91500.0,39.2429,39.2603,39.1818,39.2341,91500.0
2012-03-08 13:00:00,44.96,45.0,44.93,44.98,100200.0,39.2254,39.2603,39.1992,39.2429,100200.0
2012-03-08 13:30:00,44.97,44.98,44.92,44.97,82200.0,39.2341,39.2429,39.1905,39.2341,82200.0
2012-03-08 14:00:00,44.97,45.02,44.92,44.94,148200.0,39.2341,39.2778,39.1905,39.208,148200.0
2012-03-08 14:30:00,44.94,44.96,44.91,44.96,163100.0,39.208,39.2254,39.1818,39.2254,163100.0
2012-03-08 15:00:00,44.95,44.96,44.92,44.94,157100.0,39.2167,39.2254,39.1905,39.208,157100.0
2012-03-08 15:30:00,44.94,44.95,44.83,44.83,436400.0,39.208,39.2167,39.112,39.112,436400.0
2012-03-09 09:30:00,44.86,44.92,44.56,44.8,342900.0,39.1382,39.1905,38.8764,39.0858,342900.0
2012-03-09 10:00:00,44.8,44.95,44.72,44.91,328100.0,39.0858,39.2167,39.016,39.1818,328100.0
2012-03-09 10:30:00,44.93,44.95,44.87,44.93,249300.0,39.1992,39.2167,39.1469,39.1992,249300.0
2012-03-09 11:00:00,44.92,44.95,44.86,44.86,137900.0,39.1905,39.2167,39.1382,39.1382,137900.0
2012-03-09 11:30:00,44.86,44.88,44.82,44.82,119000.0,39.1382,39.1556,39.1033,39.1033,119000.0
2012-03-09 12:00:00,44.83,44.89,44.83,44.87,112800.0,39.112,39.1644,39.112,39.1469,112800.0
2012-03-09 12:30:00,44.87,44.88,44.8,44.82,126600.0,39.1469,39.1556,39.0858,39.1033,126600.0
2012-03-09 13:00:00,44.82,44.87,44.81,44.83,209200.0,39.1033,39.1469,39.0946,39.112,209200.0
2012-03-09 13:30:00,44.84,44.9,44.83,44.88,157600.0,39.1207,39.1731,39.112,39.1556,157600.0
2012-03-09 14:00:00,44.89,44.9,44.8,44.87,156800.0,39.1644,39.1731,39.0858,39.1469,156800.0
2012-03-09 14:30:00,44.87,44.88,44.73,44.77,229000.0,39.1469,39.1556,39.0248,39.0597,229000.0
2012-03-09 15:00:00,44.78,44.9,44.76,44.86,191100.0,39.0684,39.1731,39.0509,39.1382,191100.0
2012-03-09 15:30:00,44.86,44.91,44.81,44.9,384600.0,39.1382,39.1818,39.0946,39.1731,384600.0
2012-03-12 09:30:00,44.77,44.82,44.63,44.76,329200.0,39.0597,39.1033,38.9375,39.0509,329200.0
2012-03-12 10:00:00,44.77,44.78,44.64,44.72,268100.0,39.0597,39.0684,38.9462,39.016,268100.0
2012-03-12 10:30:00,44.72,44.79,44.65,44.76,183500.0,39.016,39.0771,38.955,39.0509,183500.0
2012-03-12 11:00:00,44.76,44.79,44.73,44.74,136400.0,39.0509,39.0771,39.0248,39.0335,136400.0
2012-03-12 11:30:00,44.74,44.8,44.73,44.75,135500.0,39.0335,39.0858,39.0248,39.0422,135500.0
2012-03-12 12:00:00,44.76,44.8,44.7,44.72,146600.0,39.0509,39.0858,38.9986,39.016,146600.0
2012-03-12 12:30:00,44.71,44.75,44.69,44.73,96100.0,39.0073,39.0422,38.9899,39.0248,96100.0
2012-03-12 13:00:00,44.73,44.76,44.65,44.75,97600.0,39.0248,39.0509,38.955,39.0422,97600.0
2012-03-12 13:30:00,44.75,44.8,44.73,44.79,98800.0,39.0422,39.0858,39.0248,39.0771,98800.0
2012-03-12 14:00:00,44.78,44.8,44.77,44.8,124400.0,39.0684,39.0858,39.0597,39.0858,124400.0
2012-03-12 14:30:00,44.79,44.8,44.74,44.75,127500.0,39.0771,39.0858,39.0335,39.0422,127500.0
2012-03-12 15:00:00,44.75,44.78,44.73,44.77,365400.0,39.0422,39.0684,39.0248,39.0597,365400.0
2012-03-12 15:30:00,44.76,44.78,44.71,44.77,338300.0,39.0509,39.0684,39.0073,39.0597,338300.0
2012-03-13 09:30:00,44.71,44.82,44.45,44.63,351300.0,39.0073,39.1033,38.7805,38.9375,351300.0
2012-03-13 10:00:00,44.63,44.64,44.42,44.42,247900.0,38.9375,38.9462,38.7543,38.7543,247900.0
2012-03-13 10:30:00,44.41,44.43,44.26,44.27,235700.0,38.7456,38.763,38.6147,38.6234,235700.0
2012-03-13 11:00:00,44.27,44.28,44.15,44.23,511500.0,38.6234,38.6322,38.5187,38.5885,511500.0
2012-03-13 11:30:00,44.24,44.42,44.22,44.4,494200.0,38.5973,38.7543,38.5798,38.7368,494200.0
2012-03-13 12:00:00,44.41,44.41,44.25,44.35,188600.0,38.7456,38.7456,38.606,38.6932,188600.0
2012-03-13 12:30:00,44.36,44.37,44.3,44.32,101300.0,38.702,38.7107,38.6496,38.6671,101300.0
2012-03-13 13:00:00,44.32,44.34,44.25,44.25,127100.0,38.6671,38.6845,38.606,38.606,127100.0
2012-03-13 13:30:00,44.26,44.32,44.22,44.25,159900.0,38.6147,38.6671,38.5798,38.606,159900.0
2012-03-13 14:00:00,44.25,44.34,44.25,44.32,176700.0,38.606,38.6845,38.606,38.6671,176700.0
2012-03-13 14:30:00,44.32,44.34,44.2,44.25,188900.0,38.6671,38.6845,38.5624,38.606,188900.0
2012-03-13 15:00:00,44.25,44.37,44.22,44.3,527100.0,38.606,38.7107,38.5798,38.6496,527100.0
2012-03-13 15:30:00,44.29,44.51,44.27,44.45,878200.0,38.6409,38.8328,38.6234,38.7805,878200.0
2012-03-14 09:30:00,44.44,44.44,44.01,44.02,663100.0,38.7717,38.7717,38.3966,38.4053,663100.0
2012-03-14 10:00:00,44.02,44.03,43.58,43.64,779000.0,38.4053,38.414,38.0214,38.0738,779000.0
2012-03-14 10:30:00,43.64,43.68,43.45,43.57,725600.0,38.0738,38.1087,37.908,38.0127,725600.0
2012-03-14 11:00:00,43.56,43.61,43.42,43.47,425100.0,38.004,38.0476,37.8818,37.9255,425100.0
2012-03-14 11:30:00,43.46,43.69,43.41,43.69,312900.0,37.9167,38.1174,37.8731,38.1174,312900.0
2012-03-14 12:00:00,43.69,43.8,43.61,43.7,551700.0,38.1174,38.2134,38.0476,38.1261,551700.0
2012-03-14 12:30:00,43.7,43.79,43.62,43.77,403600.0,38.1261,38.2047,38.0563,38.1872,403600.0
2012-03-14 13:00:00,43.77,43.86,43.76,43.77,282000.0,38.1872,38.2657,38.1785,38.1872,282000.0
2012-03-14 13:30:00,43.77,43.89,43.73,43.85,459000.0,38.1872,38.2919,38.1523,38.257,459000.0
2012-03-14 14:00:00,43.84,43.84,43.62,43.8,426100.0,38.2483,38.2483,38.0563,38.2134,426100.0
2012-03-14 14:30:00,43.81,43.81,43.76,43.8,270300.0,38.2221,38.2221,38.1785,38.2134,270300.0
2012-03-14 15:00:00,43.8,43.84,43.63,43.82,364200.0,38.2134,38.2483,38.0651,38.2308,364200.0
2012-03-14 15:30:00,43.83,43.84,43.74,43.8,516900.0,38.2396,38.2483,38.161,38.2134,516900.0
2012-03-15 09:30:00,43.75,43.79,43.5,43.58,418600.0,38.1698,38.2047,37.9516,38.0214,418600.0
2012-03-15 10:00:00,43.58,43.65,43.39,43.43,508100.0,38.0214,38.0825,37.8557,37.8906,508100.0
2012-03-15 10:30:00,43.45,43.49,43.32,43.43,382500.0,37.908,37.9429,37.7946,37.8906,382500.0
2012-03-15 11:00:00,43.44,43.66,43.43,43.61,230700.0,37.8993,38.0912,37.8906,38.0476,230700.0
2012-03-15 11:30:00,43.6,43.61,43.52,43.54,165900.0,38.0389,38.0476,37.9691,37.9865,165900.0
2012-03-15 12:00:00,43.54,43.61,43.45,43.6,301800.0,37.9865,38.0476,37.908,38.0389,301800.0
2012-03-15 12:30:00,43.6,43.61,43.57,43.59,286200.0,38.0389,38.0476,38.0127,38.0302,286200.0
2012-03-15 13:00:00,43.6,43.61,43.52,43.54,224100.0,38.0389,38.0476,37.9691,37.9865,224100.0
2012-03-15 13:30:00,43.54,43.6,43.5,43.55,251700.0,37.9865,38.0389,37.9516,37.9953,251700.0
2012-03-15 14:00:00,43.55,43.64,43.53,43.61,202500.0,37.9953,38.0738,37.9778,38.0476,202500.0
2012-03-15 14:30:00,43.61,43.62,43.36,43.37,311100.0,38.0476,38.0563,37.8295,37.8382,311100.0
2012-03-15 15:00:00,43.38,43.48,43.34,43.43,404300.0,37.8469,37.9342,37.8121,37.8906,404300.0
2012-03-15 15:30:00,43.43,43.52,43.41,43.44,587700.0,37.8906,37.9691,37.8731,37.8993,587700.0
2012-03-16 09:30:00,43.46,43.95,43.4,43.43,1328400.0,37.9167,38.3442,37.8644,37.8906,1328400.0
2012-03-16 10:00:00,43.44,43.57,43.06,43.11,666300.0,37.8993,38.0127,37.5678,37.6114,666300.0
2012-03-16 10:30:00,43.1,43.2,42.6,42.92,1133600.0,37.6027,37.6899,37.1664,37.4456,1133600.0
2012-03-16 11:00:00,42.91,42.97,42.76,42.9,539000.0,37.4369,37.4892,37.306,37.4282,539000.0
2012-03-16 11:30:00,42.91,43.0,42.86,42.98,261900.0,37.4369,37.5154,37.3933,37.498,261900.0
2012-03-16 12:00:00,42.98,43.17,42.97,43.16,467000.0,37.498,37.6637,37.4892,37.655,467000.0
2012-03-16 12:30:00,43.16,43.22,43.01,43.13,318200.0,37.655,37.7074,37.5241,37.6288,318200.0
2012-03-16 13:00:00,43.13,43.18,43.09,43.14,321700.0,37.6288,37.6725,37.5939,37.6376,321700.0
2012-03-16 13:30:00,43.14,43.23,43.14,43.23,219200.0,37.6376,37.7161,37.6376,37.7161,219200.0
2012-03-16 14:00:00,43.23,43.29,43.22,43.28,291500.0,37.7161,37.7684,37.7074,37.7597,291500.0
2012-03-16 14:30:00,43.28,43.31,43.16,43.23,291900.0,37.7597,37.7859,37.655,37.7161,291900.0
2012-03-16 15:00:00,43.22,43.24,43.14,43.2,276700.0,37.7074,37.7248,37.6376,37.6899,276700.0
2012-03-16 15:30:00,43.2,43.21,43.04,43.09,755600.0,37.6899,37.6986,37.5503,37.5939,755600.0
2012-03-19 09:30:00,43.19,43.52,43.1,43.47,349400.0,37.6812,37.9691,37.6027,37.9255,349400.0
2012-03-19 10:00:00,43.45,43.52,43.3,43.4,162300.0,37.908,37.9691,37.7772,37.8644,162300.0
2012-03-19 10:30:00,43.4,43.6,43.37,43.57,220900.0,37.8644,38.0389,37.8382,38.0127,220900.0
2012-03-19 11:00:00,43.58,43.72,43.54,43.63,190800.0,38.0214,38.1436,37.9865,38.0651,190800.0
2012-03-19 11:30:00,43.63,43.63,43.45,43.45,186900.0,38.0651,38.0651,37.908,37.908,186900.0
2012-03-19 12:00:00,43.46,43.47,43.32,43.4,195200.0,37.9167,37.9255,37.7946,37.8644,195200.0
2012-03-19 12:30:00,43.41,43.45,43.3,43.37,254600.0,37.8731,37.908,37.7772,37.8382,254600.0
2012-03-19 13:00:00,43.37,43.46,43.32,43.46,134400.0,37.8382,37.9167,37.7946,37.9167,134400.0
2012-03-19 13:30:00,43.47,43.52,43.39,43.41,192200.0,37.9255,37.9691,37.8557,37.8731,192200.0
2012-03-19 14:00:00,43.41,43.44,43.31,43.32,157200.0,37.8731,37.8993,37.7859,37.7946,157200.0
2012-03-19 14:30:00,43.32,43.38,43.3,43.35,134300.0,37.7946,37.8469,37.7772,37.8208,134300.0
2012-03-19 15:00:00,43.36,43.42,43.32,43.35,188400.0,37.8295,37.8818,37.7946,37.8208,188400.0
2012-03-19 15:30:00,43.36,43.37,43.25,43.3,484900.0,37.8295,37.8382,37.7335,37.7772,484900.0
2012-03-20 09:30:00,43.07,43.32,43.05,43.2,306100.0,37.5765,37.7946,37.559,37.6899,306100.0
2012-03-20 10:00:00,43.21,43.27,43.12,43.13,141000.0,37.6986,37.751,37.6201,37.6288,141000.0
2012-03-20 10:30:00,43.13,43.19,43.08,43.15,174200.0,37.6288,37.6812,37.5852,37.6463,174200.0
2012-03-20 11:00:00,43.15,43.23,43.1,43.2,100300.0,37.6463,37.7161,37.6027,37.6899,100300.0
2012-03-20 11:30:00,43.19,43.26,43.05,43.24,166500.0,37.6812,37.7423,37.559,37.7248,166500.0
2012-03-20 12:00:00,43.24,43.4,43.23,43.37,122000.0,37.7248,37.8644,37.7161,37.8382,122000.0
2012-03-20 12:30:00,43.37,43.47,43.31,43.33,154900.0,37.8382,37.9255,37.7859,37.8033,154900.0
2012-03-20 13:00:00,43.32,43.41,43.3,43.34,108100.0,37.7946,37.8731,37.7772,37.8121,108100.0
2012-03-20 13:30:00,43.35,43.35,43.22,43.27,248800.0,37.8208,37.8208,37.7074,37.751,248800.0
2012-03-20 14:00:00,43.27,43.27,43.17,43.19,238300.0,37.751,37.751,37.6637,37.6812,238300.0
2012-03-20 14:30:00,43.19,43.29,43.15,43.27,270700.0,37.6812,37.7684,37.6463,37.751,270700.0
2012-03-20 15:00:00,43.27,43.3,43.14,43.15,329400.0,37.751,37.7772,37.6376,37.6463,329400.0
2012-03-20 15:30:00,43.15,43.18,43.0,43.06,620300.0,37.6463,37.6725,37.5154,37.5678,620300.0
2012-03-21 09:30:00,43.37,43.56,43.0,43.06,641200.0,37.8382,38.004,37.5154,37.5678,641200.0
2012-03-21 10:00:00,43.04,43.08,42.95,42.98,255200.0,37.5503,37.5852,37.4718,37.498,255200.0
2012-03-21 10:30:00,42.97,43.03,42.95,42.98,175600.0,37.4892,37.5416,37.4718,37.498,175600.0
2012-03-21 11:00:00,42.98,43.01,42.91,42.91,211600.0,37.498,37.5241,37.4369,37.4369,211600.0
2012-03-21 11:30:00,42.91,43.15,42.89,43.02,237100.0,37.4369,37.6463,37.4194,37.5329,237100.0
2012-03-21 12:00:00,43.02,43.29,43.01,43.24,108700.0,37.5329,37.7684,37.5241,37.7248,108700.0
2012-03-21 12:30:00,43.25,43.29,43.11,43.21,298100.0,37.7335,37.7684,37.6114,37.6986,298100.0
2012-03-21 13:00:00,43.2,43.21,43.11,43.15,115000.0,37.6899,37.6986,37.6114,37.6463,115000.0
2012-03-21 13:30:00,43.15,43.27,43.11,43.25,134900.0,37.6463,37.751,37.6114,37.7335,134900.0
2012-03-21 14:00:00,43.25,43.35,43.24,43.26,199200.0,37.7335,37.8208,37.7248,37.7423,199200.0
2012-03-21 14:30:00,43.24,43.33,43.22,43.32,136500.0,37.7248,37.8033,37.7074,37.7946,136500.0
2012-03-21 15:00:00,43.32,43.44,43.31,43.41,307000.0,37.7946,37.8993,37.7859,37.8731,307000.0
2012-03-21 15:30:00,43.41,43.41,43.2,43.21,578400.0,37.8731,37.8731,37.6899,37.6986,578400.0
2012-03-22 09:30:00,43.05,43.19,43.0,43.0,369900.0,37.559,37.6812,37.5154,37.5154,369900.0
2012-03-22 10:00:00,43.0,43.07,42.83,43.06,233400.0,37.5154,37.5765,37.3671,37.5678,233400.0
2012-03-22 10:30:00,43.07,43.08,42.87,42.87,194300.0,37.5765,37.5852,37.402,37.402,194300.0
2012-03-22 11:00:00,42.87,42.93,42.83,42.86,206900.0,37.402,37.4543,37.3671,37.3933,206900.0
2012-03-22 11:30:00,42.87,42.98,42.87,42.95,211000.0,37.402,37.498,37.402,37.4718,211000.0
2012-03-22 12:00:00,42.95,43.09,42.88,42.88,218800.0,37.4718,37.5939,37.4107,37.4107,218800.0
2012-03-22 12:30:00,42.88,42.93,42.83,42.9,165100.0,37.4107,37.4543,37.3671,37.4282,165100.0
2012-03-22 13:00:00,42.9,43.04,42.87,43.0,178800.0,37.4282,37.5503,37.402,37.5154,178800.0
2012-03-22 13:30:00,43.0,43.11,42.97,43.07,145100.0,37.5154,37.6114,37.4892,37.5765,145100.0
2012-03-22 14:00:00,43.07,43.15,43.02,43.14,261400.0,37.5765,37.6463,37.5329,37.6376,261400.0
2012-03-22 14:30:00,43.13,43.18,43.11,43.14,123200.0,37.6288,37.6725,37.6114,37.6376,123200.0
2012-03-22 15:00:00,43.14,43.16,43.05,43.14,221100.0,37.6376,37.655,37.559,37.6376,221100.0
2012-03-22 15:30:00,43.14,43.25,43.11,43.16,343800.0,37.6376,37.7335,37.6114,37.655,343800.0
2012-03-23 09:30:00,43.11,43.17,42.75,43.01,269900.0,37.6114,37.6637,37.2973,37.5241,269900.0
2012-03-23 10:00:00,43.01,43.04,42.87,42.87,173400.0,37.5241,37.5503,37.402,37.402,173400.0
2012-03-23 10:30:00,42.87,42.89,42.78,42.84,302900.0,37.402,37.4194,37.3235,37.3758,302900.0
2012-03-23 11:00:00,42.83,42.89,42.76,42.8,251000.0,37.3671,37.4194,37.306,37.3409,251000.0
2012-03-23 11:30:00,42.81,42.84,42.75,42.8,314900.0,37.3497,37.3758,37.2973,37.3409,314900.0
2012-03-23 12:00:00,42.79,42.8,42.74,42.77,533800.0,37.3322,37.3409,37.2886,37.3148,533800.0
2012-03-23 12:30:00,42.76,42.79,42.7,42.77,271500.0,37.306,37.3322,37.2537,37.3148,271500.0
2012-03-23 13:00:00,42.76,42.79,42.75,42.78,93100.0,37.306,37.3322,37.2973,37.3235,93100.0
2012-03-23 13:30:00,42.78,42.8,42.7,42.76,157500.0,37.3235,37.3409,37.2537,37.306,157500.0
2012-03-23 14:00:00,42.77,42.82,42.75,42.79,181300.0,37.3148,37.3584,37.2973,37.3322,181300.0
2012-03-23 14:30:00,42.79,43.01,42.79,42.98,320500.0,37.3322,37.5241,37.3322,37.498,320500.0
2012-03-23 15:00:00,42.98,43.09,42.96,43.03,177700.0,37.498,37.5939,37.4805,37.5416,177700.0
2012-03-23 15:30:00,43.04,43.16,43.02,43.07,437200.0,37.5503,37.655,37.5329,37.5765,437200.0
2012-03-26 09:30:00,43.76,43.86,43.51,43.75,586100.0,38.1785,38.2657,37.9604,38.1698,586100.0
2012-03-26 10:00:00,43.75,43.78,43.66,43.67,315800.0,38.1698,38.1959,38.0912,38.1,315800.0
2012-03-26 10:30:00,43.67,43.67,43.54,43.56,170300.0,38.1,38.1,37.9865,38.004,170300.0
2012-03-26 11:00:00,43.55,43.65,43.48,43.65,285300.0,37.9953,38.0825,37.9342,38.0825,285300.0
2012-03-26 11:30:00,43.65,43.82,43.64,43.82,332200.0,38.0825,38.2308,38.0738,38.2308,332200.0
2012-03-26 12:00:00,43.82,43.89,43.8,43.86,144600.0,38.2308,38.2919,38.2134,38.2657,144600.0
2012-03-26 12:30:00,43.85,43.96,43.83,43.92,120500.0,38.257,38.353,38.2396,38.3181,120500.0
2012-03-26 13:00:00,43.92,43.93,43.84,43.9,111400.0,38.3181,38.3268,38.2483,38.3006,111400.0
2012-03-26 13:30:00,43.9,43.93,43.73,43.73,148000.0,38.3006,38.3268,38.1523,38.1523,148000.0
2012-03-26 14:00:00,43.73,43.79,43.71,43.74,174700.0,38.1523,38.2047,38.1349,38.161,174700.0
2012-03-26 14:30:00,43.73,43.84,43.73,43.8,188200.0,38.1523,38.2483,38.1523,38.2134,188200.0
2012-03-26 15:00:00,43.79,43.95,43.79,43.93,283500.0,38.2047,38.3442,38.2047,38.3268,283500.0
2012-03-26 15:30:00,43.94,43.94,43.86,43.9,755200.0,38.3355,38.3355,38.2657,38.3006,755200.0
2012-03-27 09:30:00,44.14,44.24,44.03,44.04,541600.0,38.51,38.5973,38.414,38.4228,541600.0
2012-03-27 10:00:00,44.05,44.06,43.92,43.99,281300.0,38.4315,38.4402,38.3181,38.3791,281300.0
2012-03-27 10:30:00,44.0,44.0,43.91,43.98,175300.0,38.3879,38.3879,38.3093,38.3704,175300.0
2012-03-27 11:00:00,43.98,44.12,43.97,44.07,206600.0,38.3704,38.4926,38.3617,38.4489,206600.0
2012-03-27 11:30:00,44.06,44.16,44.03,44.14,127200.0,38.4402,38.5275,38.414,38.51,127200.0
2012-03-27 12:00:00,44.14,44.23,44.14,44.21,160200.0,38.51,38.5885,38.51,38.5711,160200.0
2012-03-27 12:30:00,44.2,44.24,44.15,44.17,129100.0,38.5624,38.5973,38.5187,38.5362,129100.0
2012-03-27 13:00:00,44.16,44.19,43.99,43.99,271600.0,38.5275,38.5536,38.3791,38.3791,271600.0
2012-03-27 13:30:00,43.99,44.12,43.99,44.05,198000.0,38.3791,38.4926,38.3791,38.4315,198000.0
2012-03-27 14:00:00,44.06,44.12,44.04,44.1,118000.0,38.4402,38.4926,38.4228,38.4751,118000.0
2012-03-27 14:30:00,44.1,44.17,44.09,44.1,188100.0,38.4751,38.5362,38.4664,38.4751,188100.0
2012-03-27 15:00:00,44.11,44.12,44.04,44.08,267400.0,38.4838,38.4926,38.4228,38.4577,267400.0
2012-03-27 15:30:00,44.09,44.1,44.0,44.04,664200.0,38.4664,38.4751,38.3879,38.4228,664200.0
2012-03-28 09:30:00,44.0,44.16,43.86,43.95,375800.0,38.3879,38.5275,38.2657,38.3442,375800.0
2012-03-28 10:00:00,43.94,43.97,43.86,43.89,229000.0,38.3355,38.3617,38.2657,38.2919,229000.0
2012-03-28 10:30:00,43.89,43.89,43.56,43.58,260700.0,38.2919,38.2919,38.004,38.0214,260700.0
2012-03-28 11:00:00,43.59,43.74,43.54,43.59,181900.0,38.0302,38.161,37.9865,38.0302,181900.0
2012-03-28 11:30:00,43.58,43.68,43.43,43.45,206400.0,38.0214,38.1087,37.8906,37.908,206400.0
2012-03-28 12:00:00,43.44,43.84,43.44,43.78,188600.0,37.8993,38.2483,37.8993,38.1959,188600.0
2012-03-28 12:30:00,43.77,43.89,43.75,43.77,107500.0,38.1872,38.2919,38.1698,38.1872,107500.0
2012-03-28 13:00:00,43.77,43.84,43.74,43.81,93400.0,38.1872,38.2483,38.161,38.2221,93400.0
2012-03-28 13:30:00,43.81,43.88,43.76,43.85,149600.0,38.2221,38.2832,38.1785,38.257,149600.0
2012-03-28 14:00:00,43.85,43.97,43.79,43.95,158400.0,38.257,38.3617,38.2047,38.3442,158400.0
2012-03-28 14:30:00,43.96,43.99,43.89,43.99,141900.0,38.353,38.3791,38.2919,38.3791,141900.0
2012-03-28 15:00:00,43.99,44.06,43.95,44.04,169200.0,38.3791,38.4402,38.3442,38.4228,169200.0
2012-03-28 15:30:00,44.05,44.24,44.05,44.17,648800.0,38.4315,38.5973,38.4315,38.5362,648800.0
2012-03-29 09:30:00,44.1,44.18,44.02,44.07,398500.0,38.4751,38.5449,38.4053,38.4489,398500.0
2012-03-29 10:00:00,44.07,44.17,43.9,43.94,293000.0,38.4489,38.5362,38.3006,38.3355,293000.0
2012-03-29 10:30:00,43.94,44.12,43.79,44.09,276200.0,38.3355,38.4926,38.2047,38.4664,276200.0
2012-03-29 11:00:00,44.08,44.16,43.89,43.91,276800.0,38.4577,38.5275,38.2919,38.3093,276800.0
2012-03-29 11:30:00,43.9,44.01,43.9,44.0,212500.0,38.3006,38.3966,38.3006,38.3879,212500.0
2012-03-29 12:00:00,44.01,44.05,43.95,43.95,102100.0,38.3966,38.4315,38.3442,38.3442,102100.0
2012-03-29 12:30:00,43.95,44.01,43.89,43.92,143800.0,38.3442,38.3966,38.2919,38.3181,143800.0
2012-03-29 13:00:00,43.92,44.03,43.9,44.0,141100.0,38.3181,38.414,38.3006,38.3879,141100.0
2012-03-29 13:30:00,44.0,44.0,43.93,43.95,95500.0,38.3879,38.3879,38.3268,38.3442,95500.0
2012-03-29 14:00:00,43.95,44.04,43.94,44.03,120000.0,38.3442,38.4228,38.3355,38.414,120000.0
2012-03-29 14:30:00,44.02,44.19,44.0,44.11,150900.0,38.4053,38.5536,38.3879,38.4838,150900.0
2012-03-29 15:00:00,44.12,44.23,44.1,44.12,184800.0,38.4926,38.5885,38.4751,38.4926,184800.0
2012-03-29 15:30:00,44.12,44.21,44.1,44.14,428500.0,38.4926,38.5711,38.4751,38.51,428500.0
2012-03-30 09:30:00,44.4,44.59,44.17,44.45,364000.0,38.7368,38.9026,38.5362,38.7805,364000.0
2012-03-30 10:00:00,44.46,44.56,44.36,44.41,253500.0,38.7892,38.8764,38.702,38.7456,253500.0
2012-03-30 10:30:00,44.42,44.43,44.22,44.26,283800.0,38.7543,38.763,38.5798,38.6147,283800.0
2012-03-30 11:00:00,44.27,44.71,44.25,44.7,357800.0,38.6234,39.0073,38.606,38.9986,357800.0
2012-03-30 11:30:00,44.7,44.97,44.7,44.96,398200.0,38.9986,39.2341,38.9986,39.2254,398200.0
2012-03-30 12:00:00,44.96,44.99,44.81,44.85,192300.0,39.2254,39.2516,39.0946,39.1295,192300.0
2012-03-30 12:30:00,44.86,45.05,44.85,45.04,292200.0,39.1382,39.3039,39.1295,39.2952,292200.0
2012-03-30 13:00:00,45.04,45.18,45.01,45.17,249800.0,39.2952,39.4174,39.269,39.4086,249800.0
2012-03-30 13:30:00,45.17,45.22,45.1,45.21,250000.0,39.4086,39.4523,39.3476,39.4435,250000.0
2012-03-30 14:00:00,45.2,45.25,45.18,45.22,191000.0,39.4348,39.4784,39.4174,39.4523,191000.0
2012-03-30 14:30:00,45.22,45.3,45.18,45.19,183200.0,39.4523,39.5221,39.4174,39.4261,183200.0
2012-03-30 15:00:00,45.19,45.19,45.07,45.08,279200.0,39.4261,39.4261,39.3214,39.3301,279200.0
2012-03-30 15:30:00,45.07,45.2,45.04,45.06,558600.0,39.3214,39.4348,39.2952,39.3127,558600.0
2012-04-02 09:30:00,45.46,45.69,45.36,45.45,711000.0,39.6616,39.8623,39.5744,39.6529,711000.0
2012-04-02 10:00:00,45.46,45.75,45.41,45.73,364700.0,39.6616,39.9147,39.618,39.8972,364700.0
2012-04-02 10:30:00,45.72,45.8,45.6,45.69,255800.0,39.8885,39.9583,39.7838,39.8623,255800.0
2012-04-02 11:00:00,45.69,45.69,45.47,45.56,269300.0,39.8623,39.8623,39.6704,39.7489,269300.0
2012-04-02 11:30:00,45.56,45.61,45.52,45.58,189600.0,39.7489,39.7925,39.714,39.7663,189600.0
2012-04-02 12:00:00,45.58,45.61,45.56,45.56,133100.0,39.7663,39.7925,39.7489,39.7489,133100.0
2012-04-02 12:30:00,45.57,45.6,45.56,45.57,110200.0,39.7576,39.7838,39.7489,39.7576,110200.0
2012-04-02 13:00:00,45.58,45.58,45.47,45.48,117400.0,39.7663,39.7663,39.6704,39.6791,117400.0
2012-04-02 13:30:00,45.48,45.54,45.47,45.52,100300.0,39.6791,39.7314,39.6704,39.714,100300.0
2012-04-02 14:00:00,45.52,45.54,45.49,45.51,102800.0,39.714,39.7314,39.6878,39.7053,102800.0
2012-04-02 14:30:00,45.51,45.62,45.51,45.58,198300.0,39.7053,39.8012,39.7053,39.7663,198300.0
2012-04-02 15:00:00,45.57,45.6,45.51,45.54,256100.0,39.7576,39.7838,39.7053,39.7314,256100.0
2012-04-02 15:30:00,45.53,45.62,45.5,45.58,401500.0,39.7227,39.8012,39.6965,39.7663,401500.0
2012-04-03 09:30:00,45.8,45.8,45.34,45.39,391900.0,39.9583,39.9583,39.557,39.6006,391900.0
2012-04-03 10:00:00,45.4,45.42,45.14,45.24,270300.0,39.6093,39.6268,39.3825,39.4697,270300.0
2012-04-03 10:30:00,45.23,45.29,45.1,45.11,179000.0,39.461,39.5133,39.3476,39.3563,179000.0
2012-04-03 11:00:00,45.1,45.13,45.0,45.02,248400.0,39.3476,39.3737,39.2603,39.2778,248400.0
2012-04-03 11:30:00,45.0,45.05,44.95,45.01,82200.0,39.2603,39.3039,39.2167,39.269,82200.0
2012-04-03 12:00:00,45.02,45.09,44.98,45.08,76400.0,39.2778,39.3388,39.2429,39.3301,76400.0
2012-04-03 12:30:00,45.07,45.09,45.02,45.02,71800.0,39.3214,39.3388,39.2778,39.2778,71800.0
2012-04-03 13:00:00,45.02,45.07,44.97,45.01,70300.0,39.2778,39.3214,39.2341,39.269,70300.0
2012-04-03 13:30:00,45.01,45.21,44.98,45.21,91200.0,39.269,39.4435,39.2429,39.4435,91200.0
2012-04-03 14:00:00,45.2,45.2,44.95,45.01,227500.0,39.4348,39.4348,39.2167,39.269,227500.0
2012-04-03 14:30:00,45.0,45.11,44.96,45.01,173500.0,39.2603,39.3563,39.2254,39.269,173500.0
2012-04-03 15:00:00,45.0,45.13,44.99,45.01,231100.0,39.2603,39.3737,39.2516,39.269,231100.0
2012-04-03 15:30:00,45.01,45.23,45.0,45.2,311400.0,39.269,39.461,39.2603,39.4348,311400.0
2012-04-04 09:30:00,44.92,45.11,44.92,45.0,322700.0,39.1905,39.3563,39.1905,39.2603,322700.0
2012-04-04 10:00:00,44.99,45.06,44.94,45.06,299000.0,39.2516,39.3127,39.208,39.3127,299000.0
2012-04-04 10:30:00,45.05,45.11,44.76,44.81,241300.0,39.3039,39.3563,39.0509,39.0946,241300.0
2012-04-04 11:00:00,44.81,44.86,44.74,44.79,232500.0,39.0946,39.1382,39.0335,39.0771,232500.0
2012-04-04 11:30:00,44.8,44.83,44.72,44.74,208100.0,39.0858,39.112,39.016,39.0335,208100.0
2012-04-04 12:00:00,44.75,44.76,44.72,44.73,182200.0,39.0422,39.0509,39.016,39.0248,182200.0
2012-04-04 12:30:00,44.74,44.79,44.7,44.75,178600.0,39.0335,39.0771,38.9986,39.0422,178600.0
2012-04-04 13:00:00,44.75,44.75,44.65,44.67,157800.0,39.0422,39.0422,38.955,38.9724,157800.0
2012-04-04 13:30:00,44.66,44.86,44.66,44.83,402000.0,38.9637,39.1382,38.9637,39.112,402000.0
2012-04-04 14:00:00,44.83,44.9,44.83,44.86,205800.0,39.112,39.1731,39.112,39.1382,205800.0
2012-04-04 14:30:00,44.85,44.96,44.84,44.9,262000.0,39.1295,39.2254,39.1207,39.1731,262000.0
2012-04-04 15:00:00,44.91,44.94,44.85,44.9,209100.0,39.1818,39.208,39.1295,39.1731,209100.0
2012-04-04 15:30:00,44.9,44.94,44.84,44.88,352900.0,39.1731,39.208,39.1207,39.1556,352900.0
2012-04-05 09:30:00,44.76,45.22,44.75,45.06,452100.0,39.0509,39.4523,39.0422,39.3127,452100.0
2012-04-05 10:00:00,45.06,45.18,44.99,45.14,124000.0,39.3127,39.4174,39.2516,39.3825,124000.0
2012-04-05 10:30:00,45.14,45.26,45.1,45.21,118100.0,39.3825,39.4872,39.3476,39.4435,118100.0
2012-04-05 11:00:00,45.22,45.22,45.1,45.16,155200.0,39.4523,39.4523,39.3476,39.3999,155200.0
2012-04-05 11:30:00,45.16,45.22,45.06,45.09,74100.0,39.3999,39.4523,39.3127,39.3388,74100.0
2012-04-05 12:00:00,45.1,45.14,44.99,45.0,94800.0,39.3476,39.3825,39.2516,39.2603,94800.0
2012-04-05 12:30:00,45.0,45.04,44.97,45.01,99000.0,39.2603,39.2952,39.2341,39.269,99000.0
2012-04-05 13:00:00,45.0,45.01,44.92,44.93,72800.0,39.2603,39.269,39.1905,39.1992,72800.0
2012-04-05 13:30:00,44.94,45.0,44.89,44.93,84200.0,39.208,39.2603,39.1644,39.1992,84200.0
2012-04-05 14:00:00,44.95,45.05,44.93,45.04,58900.0,39.2167,39.3039,39.1992,39.2952,58900.0
2012-04-05 14:30:00,45.04,45.05,44.97,45.01,58100.0,39.2952,39.3039,39.2341,39.269,58100.0
2012-04-05 15:00:00,45.0,45.07,44.98,45.04,79300.0,39.2603,39.3214,39.2429,39.2952,79300.0
2012-04-05 15:30:00,45.05,45.13,45.04,45.06,189000.0,39.3039,39.3737,39.2952,39.3127,189000.0
2012-04-09 09:30:00,44.68,44.99,44.36,44.59,322800.0,38.9811,39.2516,38.702,38.9026,322800.0
2012-04-09 10:00:00,44.59,44.74,44.59,44.66,209600.0,38.9026,39.0335,38.9026,38.9637,209600.0
2012-04-09 10:30:00,44.65,44.65,44.5,44.56,93300.0,38.955,38.955,38.8241,38.8764,93300.0
2012-04-09 11:00:00,44.57,44.62,44.51,44.6,149000.0,38.8852,38.9288,38.8328,38.9113,149000.0
2012-04-09 11:30:00,44.6,44.61,44.48,44.54,192300.0,38.9113,38.9201,38.8066,38.859,192300.0
2012-04-09 12:00:00,44.53,44.53,44.46,44.52,135400.0,38.8503,38.8503,38.7892,38.8415,135400.0
2012-04-09 12:30:00,44.52,44.56,44.5,44.54,116300.0,38.8415,38.8764,38.8241,38.859,116300.0
2012-04-09 13:00:00,44.54,44.6,44.52,44.56,45500.0,38.859,38.9113,38.8415,38.8764,45500.0
2012-04-09 13:30:00,44.55,44.63,44.55,44.61,92800.0,38.8677,38.9375,38.8677,38.9201,92800.0
2012-04-09 14:00:00,44.62,44.62,44.52,44.6,102600.0,38.9288,38.9288,38.8415,38.9113,102600.0
2012-04-09 14:30:00,44.6,44.65,44.57,44.57,120400.0,38.9113,38.955,38.8852,38.8852,120400.0
2012-04-09 15:00:00,44.58,44.61,44.55,44.59,124500.0,38.8939,38.9201,38.8677,38.9026,124500.0
2012-04-09 15:30:00,44.58,44.6,44.49,44.51,336100.0,38.8939,38.9113,38.8154,38.8328,336100.0
2012-04-10 09:30:00,44.38,44.83,44.05,44.8,442000.0,38.7194,39.112,38.4315,39.0858,442000.0
2012-04-10 10:00:00,44.82,44.96,44.43,44.46,480700.0,39.1033,39.2254,38.763,38.7892,480700.0
2012-04-10 10:30:00,44.45,44.47,44.22,44.35,314100.0,38.7805,38.7979,38.5798,38.6932,314100.0
2012-04-10 11:00:00,44.35,44.51,44.18,44.19,225200.0,38.6932,38.8328,38.5449,38.5536,225200.0
2012-04-10 11:30:00,44.2,44.2,43.91,44.11,323600.0,38.5624,38.5624,38.3093,38.4838,323600.0
2012-04-10 12:00:00,44.11,44.11,43.87,43.94,183200.0,38.4838,38.4838,38.2745,38.3355,183200.0
2012-04-10 12:30:00,43.95,43.95,43.8,43.8,114100.0,38.3442,38.3442,38.2134,38.2134,114100.0
2012-04-10 13:00:00,43.83,43.84,43.7,43.82,168600.0,38.2396,38.2483,38.1261,38.2308,168600.0
2012-04-10 13:30:00,43.83,43.87,43.71,43.73,346300.0,38.2396,38.2745,38.1349,38.1523,346300.0
2012-04-10 14:00:00,43.73,43.94,43.71,43.88,218700.0,38.1523,38.3355,38.1349,38.2832,218700.0
2012-04-10 14:30:00,43.89,43.91,43.78,43.86,326200.0,38.2919,38.3093,38.1959,38.2657,326200.0
2012-04-10 15:00:00,43.87,43.87,43.7,43.77,234800.0,38.2745,38.2745,38.1261,38.1872,234800.0
2012-04-10 15:30:00,43.77,43.96,43.76,43.87,528600.0,38.1872,38.353,38.1785,38.2745,528600.0
2012-04-11 09:30:00,44.08,44.29,43.88,44.24,378600.0,38.4577,38.6409,38.2832,38.5973,378600.0
2012-04-11 10:00:00,44.24,44.43,44.15,44.15,318900.0,38.5973,38.763,38.5187,38.5187,318900.0
2012-04-11 10:30:00,44.15,44.27,44.14,44.15,221000.0,38.5187,38.6234,38.51,38.5187,221000.0
2012-04-11 11:00:00,44.14,44.15,43.97,43.98,141300.0,38.51,38.5187,38.3617,38.3704,141300.0
2012-04-11 11:30:00,43.98,44.09,43.97,44.07,266600.0,38.3704,38.4664,38.3617,38.4489,266600.0
2012-04-11 12:00:00,44.07,44.19,44.07,44.16,91600.0,38.4489,38.5536,38.4489,38.5275,91600.0
2012-04-11 12:30:00,44.17,44.23,44.11,44.2,93900.0,38.5362,38.5885,38.4838,38.5624,93900.0
2012-04-11 13:00:00,44.21,44.25,44.11,44.11,103000.0,38.5711,38.606,38.4838,38.4838,103000.0
2012-04-11 13:30:00,44.12,44.19,44.07,44.18,86000.0,38.4926,38.5536,38.4489,38.5449,86000.0
2012-04-11 14:00:00,44.18,44.2,44.09,44.11,112400.0,38.5449,38.5624,38.4664,38.4838,112400.0
2012-04-11 14:30:00,44.11,44.18,44.05,44.15,126800.0,38.4838,38.5449,38.4315,38.5187,126800.0
2012-04-11 15:00:00,44.15,44.22,44.1,44.16,137100.0,38.5187,38.5798,38.4751,38.5275,137100.0
2012-04-11 15:30:00,44.16,44.19,44.05,44.11,226600.0,38.5275,38.5536,38.4315,38.4838,226600.0
2012-04-12 09:30:00,44.16,44.36,43.81,44.23,236000.0,38.5275,38.702,38.2221,38.5885,236000.0
2012-04-12 10:00:00,44.24,44.33,44.08,44.09,173700.0,38.5973,38.6758,38.4577,38.4664,173700.0
2012-04-12 10:30:00,44.09,44.29,44.06,44.18,288700.0,38.4664,38.6409,38.4402,38.5449,288700.0
2012-04-12 11:00:00,44.19,44.24,44.14,44.19,428900.0,38.5536,38.5973,38.51,38.5536,428900.0
2012-04-12 11:30:00,44.19,44.3,44.08,44.2,293800.0,38.5536,38.6496,38.4577,38.5624,293800.0
2012-04-12 12:00:00,44.21,44.33,44.18,44.29,192600.0,38.5711,38.6758,38.5449,38.6409,192600.0
2012-04-12 12:30:00,44.28,44.42,44.28,44.37,116300.0,38.6322,38.7543,38.6322,38.7107,116300.0
2012-04-12 13:00:00,44.36,44.48,44.35,44.46,109300.0,38.702,38.8066,38.6932,38.7892,109300.0
2012-04-12 13:30:00,44.45,44.51,44.34,44.4,501000.0,38.7805,38.8328,38.6845,38.7368,501000.0
2012-04-12 14:00:00,44.39,44.49,44.39,44.46,71900.0,38.7281,38.8154,38.7281,38.7892,71900.0
2012-04-12 14:30:00,44.46,44.52,44.41,44.51,84200.0,38.7892,38.8415,38.7456,38.8328,84200.0
2012-04-12 15:00:00,44.49,44.53,44.39,44.46,123000.0,38.8154,38.8503,38.7281,38.7892,123000.0
2012-04-12 15:30:00,44.46,44.59,44.45,44.57,546400.0,38.7892,38.9026,38.7805,38.8852,546400.0
2012-04-13 09:30:00,44.31,44.47,44.1,44.34,348900.0,38.6583,38.7979,38.4751,38.6845,348900.0
2012-04-13 10:00:00,44.35,44.38,44.22,44.25,291000.0,38.6932,38.7194,38.5798,38.606,291000.0
2012-04-13 10:30:00,44.25,44.28,44.09,44.2,187300.0,38.606,38.6322,38.4664,38.5624,187300.0
2012-04-13 11:00:00,44.2,44.2,43.86,43.9,238500.0,38.5624,38.5624,38.2657,38.3006,238500.0
2012-04-13 11:30:00,43.9,43.97,43.87,43.93,199600.0,38.3006,38.3617,38.2745,38.3268,199600.0
2012-04-13 12:00:00,43.94,44.02,43.91,43.98,170100.0,38.3355,38.4053,38.3093,38.3704,170100.0
2012-04-13 12:30:00,43.98,44.0,43.91,43.94,83500.0,38.3704,38.3879,38.3093,38.3355,83500.0
2012-04-13 13:00:00,43.94,43.98,43.85,43.95,166700.0,38.3355,38.3704,38.257,38.3442,166700.0
2012-04-13 13:30:00,43.96,44.01,43.94,43.98,110900.0,38.353,38.3966,38.3355,38.3704,110900.0
2012-04-13 14:00:00,43.97,44.0,43.92,43.97,128500.0,38.3617,38.3879,38.3181,38.3617,128500.0
2012-04-13 14:30:00,43.97,43.98,43.89,43.95,177400.0,38.3617,38.3704,38.2919,38.3442,177400.0
2012-04-13 15:00:00,43.95,44.0,43.94,44.0,227900.0,38.3442,38.3879,38.3355,38.3879,227900.0
2012-04-13 15:30:00,44.0,44.22,43.99,44.19,852600.0,38.3879,38.5798,38.3791,38.5536,852600.0
2012-04-16 09:30:00,44.26,44.58,44.24,44.48,436500.0,38.6147,38.8939,38.5973,38.8066,436500.0
2012-04-16 10:00:00,44.48,44.53,44.11,44.14,400200.0,38.8066,38.8503,38.4838,38.51,400200.0
2012-04-16 10:30:00,44.16,44.2,43.89,43.95,365800.0,38.5275,38.5624,38.2919,38.3442,365800.0
2012-04-16 11:00:00,43.95,44.22,43.9,44.21,455700.0,38.3442,38.5798,38.3006,38.5711,455700.0
2012-04-16 11:30:00,44.2,44.42,44.13,44.36,256000.0,38.5624,38.7543,38.5013,38.702,256000.0
2012-04-16 12:00:00,44.35,44.48,44.32,44.44,165800.0,38.6932,38.8066,38.6671,38.7717,165800.0
2012-04-16 12:30:00,44.45,44.54,44.41,44.53,120900.0,38.7805,38.859,38.7456,38.8503,120900.0
2012-04-16 13:00:00,44.53,44.7,44.48,44.67,358500.0,38.8503,38.9986,38.8066,38.9724,358500.0
2012-04-16 13:30:00,44.67,44.8,44.65,44.74,236200.0,38.9724,39.0858,38.955,39.0335,236200.0
2012-04-16 14:00:00,44.74,44.85,44.68,44.85,234600.0,39.0335,39.1295,38.9811,39.1295,234600.0
2012-04-16 14:30:00,44.84,45.0,44.81,44.87,381300.0,39.1207,39.2603,39.0946,39.1469,381300.0
2012-04-16 15:00:00,44.86,44.98,44.85,44.87,385900.0,39.1382,39.2429,39.1295,39.1469,385900.0
2012-04-16 15:30:00,44.87,45.07,44.84,45.05,809100.0,39.1469,39.3214,39.1207,39.3039,809100.0
2012-04-17 09:30:00,44.92,45.71,44.83,45.52,990300.0,39.1905,39.8798,39.112,39.714,990300.0
2012-04-17 10:00:00,45.52,45.59,45.4,45.49,417300.0,39.714,39.7751,39.6093,39.6878,417300.0
2012-04-17 10:30:00,45.49,45.79,45.43,45.78,303800.0,39.6878,39.9496,39.6355,39.9408,303800.0
2012-04-17 11:00:00,45.78,45.92,45.71,45.75,411800.0,39.9408,40.063,39.8798,39.9147,411800.0
2012-04-17 11:30:00,45.74,45.88,45.65,45.77,230100.0,39.9059,40.0281,39.8274,39.9321,230100.0
2012-04-17 12:00:00,45.77,45.86,45.69,45.78,137600.0,39.9321,40.0106,39.8623,39.9408,137600.0
2012-04-17 12:30:00,45.79,45.97,45.76,45.85,268200.0,39.9496,40.1066,39.9234,40.0019,268200.0
2012-04-17 13:00:00,45.87,45.88,45.76,45.81,126000.0,40.0194,40.0281,39.9234,39.967,126000.0
2012-04-17 13:30:00,45.8,45.85,45.63,45.7,209700.0,39.9583,40.0019,39.81,39.871,209700.0
2012-04-17 14:00:00,45.7,45.86,45.7,45.85,127400.0,39.871,40.0106,39.871,40.0019,127400.0
2012-04-17 14:30:00,45.84,45.87,45.76,45.77,155300.0,39.9932,40.0194,39.9234,39.9321,155300.0
2012-04-17 15:00:00,45.77,45.77,45.65,45.71,208300.0,39.9321,39.9321,39.8274,39.8798,208300.0
2012-04-17 15:30:00,45.71,45.84,45.67,45.8,611100.0,39.8798,39.9932,39.8449,39.9583,611100.0
2012-04-18 09:30:00,45.72,45.79,45.44,45.52,279200.0,39.8885,39.9496,39.6442,39.714,279200.0
2012-04-18 10:00:00,45.52,45.57,45.14,45.18,293000.0,39.714,39.7576,39.3825,39.4174,293000.0
2012-04-18 10:30:00,45.18,45.29,45.14,45.28,367700.0,39.4174,39.5133,39.3825,39.5046,367700.0
2012-04-18 11:00:00,45.29,45.32,45.1,45.18,224300.0,39.5133,39.5395,39.3476,39.4174,224300.0
2012-04-18 11:30:00,45.18,45.29,45.14,45.28,205800.0,39.4174,39.5133,39.3825,39.5046,205800.0
2012-04-18 12:00:00,45.28,45.34,45.27,45.34,136100.0,39.5046,39.557,39.4959,39.557,136100.0
2012-04-18 12:30:00,45.33,45.42,45.32,45.4,129700.0,39.5482,39.6268,39.5395,39.6093,129700.0
2012-04-18 13:00:00,45.4,45.46,45.38,45.39,102200.0,39.6093,39.6616,39.5919,39.6006,102200.0
2012-04-18 13:30:00,45.39,45.41,45.3,45.32,137500.0,39.6006,39.618,39.5221,39.5395,137500.0
2012-04-18 14:00:00,45.33,45.36,45.23,45.26,180700.0,39.5482,39.5744,39.461,39.4872,180700.0
2012-04-18 14:30:00,45.27,45.33,45.25,45.26,117500.0,39.4959,39.5482,39.4784,39.4872,117500.0
2012-04-18 15:00:00,45.26,45.31,45.21,45.26,240900.0,39.4872,39.5308,39.4435,39.4872,240900.0
2012-04-18 15:30:00,45.26,45.27,45.16,45.16,453700.0,39.4872,39.4959,39.3999,39.3999,453700.0
2012-04-19 09:30:00,45.32,45.68,45.21,45.35,386000.0,39.5395,39.8536,39.4435,39.5657,386000.0
2012-04-19 10:00:00,45.35,45.49,45.19,45.47,217100.0,39.5657,39.6878,39.4261,39.6704,217100.0
2012-04-19 10:30:00,45.47,45.89,45.42,45.8,349200.0,39.6704,40.0368,39.6268,39.9583,349200.0
2012-04-19 11:00:00,45.8,45.86,45.75,45.8,161400.0,39.9583,40.0106,39.9147,39.9583,161400.0
2012-04-19 11:30:00,45.8,45.89,45.71,45.87,166400.0,39.9583,40.0368,39.8798,40.0194,166400.0
2012-04-19 12:00:00,45.87,45.89,45.7,45.74,216100.0,40.0194,40.0368,39.871,39.9059,216100.0
2012-04-19 12:30:00,45.73,45.75,45.57,45.62,154800.0,39.8972,39.9147,39.7576,39.8012,154800.0
2012-04-19 13:00:00,45.61,45.64,45.51,45.56,164800.0,39.7925,39.8187,39.7053,39.7489,164800.0
2012-04-19 13:30:00,45.55,45.69,45.53,45.58,125600.0,39.7402,39.8623,39.7227,39.7663,125600.0
2012-04-19 14:00:00,45.58,45.62,45.44,45.48,197000.0,39.7663,39.8012,39.6442,39.6791,197000.0
2012-04-19 14:30:00,45.48,45.55,45.35,45.55,211600.0,39.6791,39.7402,39.5657,39.7402,211600.0
2012-04-19 15:00:00,45.54,45.56,45.39,45.51,225300.0,39.7314,39.7489,39.6006,39.7053,225300.0
2012-04-19 15:30:00,45.5,45.68,45.5,45.63,552000.0,39.6965,39.8536,39.6965,39.81,552000.0
2012-04-20 09:30:00,45.84,45.86,45.3,45.48,363700.0,39.9932,40.0106,39.5221,39.6791,363700.0
2012-04-20 10:00:00,45.48,45.6,45.35,45.4,290500.0,39.6791,39.7838,39.5657,39.6093,290500.0
2012-04-20 10:30:00,45.4,45.55,45.31,45.31,282800.0,39.6093,39.7402,39.5308,39.5308,282800.0
2012-04-20 11:00:00,45.31,45.44,45.11,45.39,285100.0,39.5308,39.6442,39.3563,39.6006,285100.0
2012-04-20 11:30:00,45.39,45.42,45.2,45.23,157900.0,39.6006,39.6268,39.4348,39.461,157900.0
2012-04-20 12:00:00,45.23,45.31,45.2,45.24,128600.0,39.461,39.5308,39.4348,39.4697,128600.0
2012-04-20 12:30:00,45.24,45.25,45.13,45.14,123900.0,39.4697,39.4784,39.3737,39.3825,123900.0
2012-04-20 13:00:00,45.14,45.16,45.1,45.12,146100.0,39.3825,39.3999,39.3476,39.365,146100.0
2012-04-20 13:30:00,45.12,45.12,45.0,45.01,152500.0,39.365,39.365,39.2603,39.269,152500.0
2012-04-20 14:00:00,45.02,45.29,45.01,45.28,161800.0,39.2778,39.5133,39.269,39.5046,161800.0
2012-04-20 14:30:00,45.28,45.31,45.14,45.17,193400.0,39.5046,39.5308,39.3825,39.4086,193400.0
2012-04-20 15:00:00,45.16,45.21,45.08,45.15,246000.0,39.3999,39.4435,39.3301,39.3912,246000.0
2012-04-20 15:30:00,45.15,45.21,45.08,45.08,623300.0,39.3912,39.4435,39.3301,39.3301,623300.0
2012-04-23 09:30:00,44.9,45.05,44.62,45.04,412000.0,39.1731,39.3039,38.9288,39.2952,412000.0
2012-04-23 10:00:00,45.05,45.05,44.84,44.93,246100.0,39.3039,39.3039,39.1207,39.1992,246100.0
2012-04-23 10:30:00,44.92,44.99,44.85,44.86,239600.0,39.1905,39.2516,39.1295,39.1382,239600.0
2012-04-23 11:00:00,44.85,45.04,44.76,44.98,253400.0,39.1295,39.2952,39.0509,39.2429,253400.0
2012-04-23 11:30:00,44.99,45.15,44.95,45.09,111600.0,39.2516,39.3912,39.2167,39.3388,111600.0
2012-04-23 12:00:00,45.09,45.17,45.05,45.09,72900.0,39.3388,39.4086,39.3039,39.3388,72900.0
2012-04-23 12:30:00,45.08,45.21,45.02,45.2,75800.0,39.3301,39.4435,39.2778,39.4348,75800.0
2012-04-23 13:00:00,45.2,45.27,45.12,45.26,72700.0,39.4348,39.4959,39.365,39.4872,72700.0
2012-04-23 13:30:00,45.26,45.3,45.19,45.24,77100.0,39.4872,39.5221,39.4261,39.4697,77100.0
2012-04-23 14:00:00,45.24,45.36,45.16,45.34,193600.0,39.4697,39.5744,39.3999,39.557,193600.0
2012-04-23 14:30:00,45.35,45.38,45.22,45.24,119500.0,39.5657,39.5919,39.4523,39.4697,119500.0
2012-04-23 15:00:00,45.23,45.28,45.18,45.26,95700.0,39.461,39.5046,39.4174,39.4872,95700.0
2012-04-23 15:30:00,45.26,45.27,45.17,45.19,202100.0,39.4872,39.4959,39.4086,39.4261,202100.0
2012-04-24 09:30:00,45.35,45.49,45.17,45.26,290700.0,39.5657,39.6878,39.4086,39.4872,290700.0
2012-04-24 10:00:00,45.26,45.49,45.21,45.49,250900.0,39.4872,39.6878,39.4435,39.6878,250900.0
2012-04-24 10:30:00,45.48,45.66,45.46,45.65,128500.0,39.6791,39.8361,39.6616,39.8274,128500.0
2012-04-24 11:00:00,45.65,45.79,45.62,45.69,158700.0,39.8274,39.9496,39.8012,39.8623,158700.0
2012-04-24 11:30:00,45.69,45.76,45.51,45.55,261100.0,39.8623,39.9234,39.7053,39.7402,261100.0
2012-04-24 12:00:00,45.56,45.66,45.47,45.56,176900.0,39.7489,39.8361,39.6704,39.7489,176900.0
2012-04-24 12:30:00,45.56,45.56,45.22,45.22,148900.0,39.7489,39.7489,39.4523,39.4523,148900.0
2012-04-24 13:00:00,45.22,45.37,45.22,45.35,108500.0,39.4523,39.5831,39.4523,39.5657,108500.0
2012-04-24 13:30:00,45.35,45.38,45.21,45.22,134700.0,39.5657,39.5919,39.4435,39.4523,134700.0
2012-04-24 14:00:00,45.21,45.38,45.21,45.31,120500.0,39.4435,39.5919,39.4435,39.5308,120500.0
2012-04-24 14:30:00,45.32,45.38,45.3,45.37,140000.0,39.5395,39.5919,39.5221,39.5831,140000.0
2012-04-24 15:00:00,45.36,45.43,45.34,45.36,214800.0,39.5744,39.6355,39.557,39.5744,214800.0
2012-04-24 15:30:00,45.36,45.41,45.31,45.37,374600.0,39.5744,39.618,39.5308,39.5831,374600.0
2012-04-25 09:30:00,45.64,45.65,45.02,45.08,402200.0,39.8187,39.8274,39.2778,39.3301,402200.0
2012-04-25 10:00:00,45.08,45.44,45.02,45.35,301600.0,39.3301,39.6442,39.2778,39.5657,301600.0
2012-04-25 10:30:00,45.36,45.58,45.36,45.47,200400.0,39.5744,39.7663,39.5744,39.6704,200400.0
2012-04-25 11:00:00,45.47,45.52,45.43,45.5,334100.0,39.6704,39.714,39.6355,39.6965,334100.0
2012-04-25 11:30:00,45.49,45.52,45.4,45.43,118300.0,39.6878,39.714,39.6093,39.6355,118300.0
2012-04-25 12:00:00,45.41,45.46,45.15,45.25,138000.0,39.618,39.6616,39.3912,39.4784,138000.0
2012-04-25 12:30:00,45.24,45.28,45.16,45.2,155300.0,39.4697,39.5046,39.3999,39.4348,155300.0
2012-04-25 13:00:00,45.19,45.22,45.17,45.18,116100.0,39.4261,39.4523,39.4086,39.4174,116100.0
2012-04-25 13:30:00,45.18,45.24,45.15,45.18,87600.0,39.4174,39.4697,39.3912,39.4174,87600.0
2012-04-25 14:00:00,45.17,45.41,45.11,45.35,233700.0,39.4086,39.618,39.3563,39.5657,233700.0
2012-04-25 14:30:00,45.35,45.49,45.29,45.49,162800.0,39.5657,39.6878,39.5133,39.6878,162800.0
2012-04-25 15:00:00,45.48,45.58,45.47,45.53,206100.0,39.6791,39.7663,39.6704,39.7227,206100.0
2012-04-25 15:30:00,45.54,45.56,45.47,45.5,395800.0,39.7314,39.7489,39.6704,39.6965,395800.0
2012-04-26 09:30:00,45.49,45.54,45.15,45.53,334500.0,39.6878,39.7314,39.3912,39.7227,334500.0
2012-04-26 10:00:00,45.54,45.84,45.5,45.84,227300.0,39.7314,39.9932,39.6965,39.9932,227300.0
2012-04-26 10:30:00,45.84,45.9,45.74,45.81,166300.0,39.9932,40.0455,39.9059,39.967,166300.0
2012-04-26 11:00:00,45.8,45.88,45.8,45.86,166600.0,39.9583,40.0281,39.9583,40.0106,166600.0
2012-04-26 11:30:00,45.86,45.91,45.84,45.89,108900.0,40.0106,40.0543,39.9932,40.0368,108900.0
2012-04-26 12:00:00,45.89,45.89,45.78,45.82,88600.0,40.0368,40.0368,39.9408,39.9757,88600.0
2012-04-26 12:30:00,45.82,45.9,45.79,45.87,191500.0,39.9757,40.0455,39.9496,40.0194,191500.0
2012-04-26 13:00:00,45.87,45.9,45.78,45.86,78200.0,40.0194,40.0455,39.9408,40.0106,78200.0
2012-04-26 13:30:00,45.85,45.86,45.77,45.79,203200.0,40.0019,40.0106,39.9321,39.9496,203200.0
2012-04-26 14:00:00,45.8,45.83,45.75,45.78,164800.0,39.9583,39.9845,39.9147,39.9408,164800.0
2012-04-26 14:30:00,45.78,45.81,45.71,45.73,195600.0,39.9408,39.967,39.8798,39.8972,195600.0
2012-04-26 15:00:00,45.73,45.75,45.65,45.69,235300.0,39.8972,39.9147,39.8274,39.8623,235300.0
2012-04-26 15:30:00,45.68,45.69,45.54,45.61,387000.0,39.8536,39.8623,39.7314,39.7925,387000.0
2012-04-27 09:30:00,45.4,45.87,45.2,45.43,311600.0,39.6093,40.0194,39.4348,39.6355,311600.0
2012-04-27 10:00:00,45.44,45.74,45.35,45.74,229200.0,39.6442,39.9059,39.5657,39.9059,229200.0
2012-04-27 10:30:00,45.75,45.85,45.47,45.48,209300.0,39.9147,40.0019,39.6704,39.6791,209300.0
2012-04-27 11:00:00,45.48,45.86,45.47,45.71,138300.0,39.6791,40.0106,39.6704,39.8798,138300.0
2012-04-27 11:30:00,45.7,45.7,45.55,45.56,57400.0,39.871,39.871,39.7402,39.7489,57400.0
2012-04-27 12:00:00,45.55,45.66,45.55,45.58,50100.0,39.7402,39.8361,39.7402,39.7663,50100.0
2012-04-27 12:30:00,45.57,45.61,45.51,45.59,42600.0,39.7576,39.7925,39.7053,39.7751,42600.0
2012-04-27 13:00:00,45.58,45.64,45.53,45.62,68500.0,39.7663,39.8187,39.7227,39.8012,68500.0
2012-04-27 13:30:00,45.62,45.68,45.51,45.54,92700.0,39.8012,39.8536,39.7053,39.7314,92700.0
2012-04-27 14:00:00,45.54,45.64,45.54,45.55,106500.0,39.7314,39.8187,39.7314,39.7402,106500.0
2012-04-27 14:30:00,45.55,45.61,45.52,45.61,70200.0,39.7402,39.7925,39.714,39.7925,70200.0
2012-04-27 15:00:00,45.61,45.67,45.58,45.59,89500.0,39.7925,39.8449,39.7663,39.7751,89500.0
2012-04-27 15:30:00,45.59,45.64,45.5,45.63,301400.0,39.7751,39.8187,39.6965,39.81,301400.0
2012-04-30 09:30:00,45.48,45.9,45.45,45.61,309300.0,39.6791,40.0455,39.6529,39.7925,309300.0
2012-04-30 10:00:00,45.6,45.69,45.47,45.5,205000.0,39.7838,39.8623,39.6704,39.6965,205000.0
2012-04-30 10:30:00,45.49,45.57,45.35,45.38,119500.0,39.6878,39.7576,39.5657,39.5919,119500.0
2012-04-30 11:00:00,45.36,45.6,45.36,45.59,120600.0,39.5744,39.7838,39.5744,39.7751,120600.0
2012-04-30 11:30:00,45.58,45.71,45.5,45.67,151200.0,39.7663,39.8798,39.6965,39.8449,151200.0
2012-04-30 12:00:00,45.67,45.71,45.58,45.59,154300.0,39.8449,39.8798,39.7663,39.7751,154300.0
2012-04-30 12:30:00,45.6,45.71,45.58,45.66,137800.0,39.7838,39.8798,39.7663,39.8361,137800.0
2012-04-30 13:00:00,45.66,45.73,45.63,45.63,102100.0,39.8361,39.8972,39.81,39.81,102100.0
2012-04-30 13:30:00,45.63,45.71,45.63,45.66,78900.0,39.81,39.8798,39.81,39.8361,78900.0
2012-04-30 14:00:00,45.66,45.74,45.63,45.68,103000.0,39.8361,39.9059,39.81,39.8536,103000.0
2012-04-30 14:30:00,45.68,45.71,45.63,45.66,128900.0,39.8536,39.8798,39.81,39.8361,128900.0
2012-04-30 15:00:00,45.66,45.73,45.63,45.7,147200.0,39.8361,39.8972,39.81,39.871,147200.0
2012-04-30 15:30:00,45.7,45.79,45.69,45.76,351200.0,39.871,39.9496,39.8623,39.9234,351200.0
2012-05-01 09:30:00,45.75,45.75,45.41,45.6,306000.0,39.9147,39.9147,39.618,39.7838,306000.0
2012-05-01 10:00:00,45.62,45.98,45.55,45.97,191100.0,39.8012,40.1153,39.7402,40.1066,191100.0
2012-05-01 10:30:00,45.95,46.16,45.94,46.15,215900.0,40.0891,40.2724,40.0804,40.2636,215900.0
2012-05-01 11:00:00,46.15,46.2,46.13,46.19,165900.0,40.2636,40.3073,40.2462,40.2985,165900.0
2012-05-01 11:30:00,46.18,46.25,46.15,46.18,141100.0,40.2898,40.3509,40.2636,40.2898,141100.0
2012-05-01 12:00:00,46.18,46.34,46.15,46.34,183500.0,40.2898,40.4294,40.2636,40.4294,183500.0
2012-05-01 12:30:00,46.33,46.35,46.29,46.31,124500.0,40.4207,40.4381,40.3858,40.4032,124500.0
2012-05-01 13:00:00,46.31,46.35,46.22,46.32,226300.0,40.4032,40.4381,40.3247,40.412,226300.0
2012-05-01 13:30:00,46.32,46.38,46.23,46.25,181400.0,40.412,40.4643,40.3334,40.3509,181400.0
2012-05-01 14:00:00,46.24,46.36,46.23,46.28,109200.0,40.3422,40.4469,40.3334,40.3771,109200.0
2012-05-01 14:30:00,46.28,46.31,46.24,46.27,133800.0,40.3771,40.4032,40.3422,40.3683,133800.0
2012-05-01 15:00:00,46.27,46.28,46.07,46.11,258100.0,40.3683,40.3771,40.1938,40.2287,258100.0
2012-05-01 15:30:00,46.11,46.13,45.85,45.87,598000.0,40.2287,40.2462,40.0019,40.0194,598000.0
2012-05-02 09:30:00,45.93,46.15,45.71,45.77,357700.0,40.0717,40.2636,39.8798,39.9321,357700.0
2012-05-02 10:00:00,45.76,45.88,45.55,45.55,303900.0,39.9234,40.0281,39.7402,39.7402,303900.0
2012-05-02 10:30:00,45.54,45.74,45.51,45.74,211500.0,39.7314,39.9059,39.7053,39.9059,211500.0
2012-05-02 11:00:00,45.74,45.81,45.62,45.76,284100.0,39.9059,39.967,39.8012,39.9234,284100.0
2012-05-02 11:30:00,45.77,45.87,45.69,45.7,172000.0,39.9321,40.0194,39.8623,39.871,172000.0
2012-05-02 12:00:00,45.7,45.8,45.66,45.78,125100.0,39.871,39.9583,39.8361,39.9408,125100.0
2012-05-02 12:30:00,45.77,45.83,45.65,45.7,106200.0,39.9321,39.9845,39.8274,39.871,106200.0
2012-05-02 13:00:00,45.71,45.73,45.5,45.53,110700.0,39.8798,39.8972,39.6965,39.7227,110700.0
2012-05-02 13:30:00,45.54,45.64,45.52,45.62,67800.0,39.7314,39.8187,39.714,39.8012,67800.0
2012-05-02 14:00:00,45.61,45.68,45.57,45.64,74900.0,39.7925,39.8536,39.7576,39.8187,74900.0
2012-05-02 14:30:00,45.63,45.72,45.57,45.7,130100.0,39.81,39.8885,39.7576,39.871,130100.0
2012-05-02 15:00:00,45.7,45.73,45.62,45.71,182400.0,39.871,39.8972,39.8012,39.8798,182400.0
2012-05-02 15:30:00,45.72,45.77,45.66,45.74,344500.0,39.8885,39.9321,39.8361,39.9059,344500.0
2012-05-03 09:30:00,45.87,46.0,45.67,45.68,238500.0,40.0194,40.1328,39.8449,39.8536,238500.0
2012-05-03 10:00:00,45.67,45.75,45.5,45.55,282300.0,39.8449,39.9147,39.6965,39.7402,282300.0
2012-05-03 10:30:00,45.55,45.66,45.49,45.66,260800.0,39.7402,39.8361,39.6878,39.8361,260800.0
2012-05-03 11:00:00,45.66,45.73,45.6,45.64,163000.0,39.8361,39.8972,39.7838,39.8187,163000.0
2012-05-03 11:30:00,45.65,45.69,45.41,45.6,176800.0,39.8274,39.8623,39.618,39.7838,176800.0
2012-05-03 12:00:00,45.6,45.64,45.4,45.47,148900.0,39.7838,39.8187,39.6093,39.6704,148900.0
2012-05-03 12:30:00,45.45,45.58,45.42,45.55,188400.0,39.6529,39.7663,39.6268,39.7402,188400.0
2012-05-03 13:00:00,45.55,45.6,45.46,45.58,172700.0,39.7402,39.7838,39.6616,39.7663,172700.0
2012-05-03 13:30:00,45.58,45.59,45.34,45.41,207200.0,39.7663,39.7751,39.557,39.618,207200.0
2012-05-03 14:00:00,45.41,45.45,45.35,45.36,106400.0,39.618,39.6529,39.5657,39.5744,106400.0
2012-05-03 14:30:00,45.36,45.43,45.26,45.41,160000.0,39.5744,39.6355,39.4872,39.618,160000.0
2012-05-03 15:00:00,45.4,45.49,45.29,45.42,150100.0,39.6093,39.6878,39.5133,39.6268,150100.0
2012-05-03 15:30:00,45.42,45.45,45.3,45.38,347700.0,39.6268,39.6529,39.5221,39.5919,347700.0
2012-05-04 09:30:00,44.75,44.98,44.57,44.62,451300.0,39.0422,39.2429,38.8852,38.9288,451300.0
2012-05-04 10:00:00,44.63,44.7,44.52,44.56,370700.0,38.9375,38.9986,38.8415,38.8764,370700.0
2012-05-04 10:30:00,44.57,44.72,44.36,44.66,262900.0,38.8852,39.016,38.702,38.9637,262900.0
2012-05-04 11:00:00,44.67,44.7,44.28,44.32,251200.0,38.9724,38.9986,38.6322,38.6671,251200.0
2012-05-04 11:30:00,44.32,44.44,44.2,44.41,201100.0,38.6671,38.7717,38.5624,38.7456,201100.0
2012-05-04 12:00:00,44.41,44.46,44.27,44.3,120900.0,38.7456,38.7892,38.6234,38.6496,120900.0
2012-05-04 12:30:00,44.29,44.42,44.14,44.39,105500.0,38.6409,38.7543,38.51,38.7281,105500.0
2012-05-04 13:00:00,44.38,44.49,44.3,44.43,98300.0,38.7194,38.8154,38.6496,38.763,98300.0
2012-05-04 13:30:00,44.42,44.51,44.42,44.45,135600.0,38.7543,38.8328,38.7543,38.7805,135600.0
2012-05-04 14:00:00,44.45,44.49,44.38,44.45,104500.0,38.7805,38.8154,38.7194,38.7805,104500.0
2012-05-04 14:30:00,44.44,44.49,44.39,44.47,85200.0,38.7717,38.8154,38.7281,38.7979,85200.0
2012-05-04 15:00:00,44.46,44.5,44.35,44.42,125500.0,38.7892,38.8241,38.6932,38.7543,125500.0
2012-05-04 15:30:00,44.41,44.54,44.4,44.44,448700.0,38.7456,38.859,38.7368,38.7717,448700.0
2012-05-07 09:30:00,44.3,44.6,44.17,44.24,293600.0,38.6496,38.9113,38.5362,38.5973,293600.0
2012-05-07 10:00:00,44.23,44.63,44.22,44.51,240300.0,38.5885,38.9375,38.5798,38.8328,240300.0
2012-05-07 10:30:00,44.51,44.7,44.4,44.65,274300.0,38.8328,38.9986,38.7368,38.955,274300.0
2012-05-07 11:00:00,44.65,44.77,44.62,44.62,298800.0,38.955,39.0597,38.9288,38.9288,298800.0
2012-05-07 11:30:00,44.62,44.69,44.54,44.54,135000.0,38.9288,38.9899,38.859,38.859,135000.0
2012-05-07 12:00:00,44.54,44.64,44.51,44.61,111700.0,38.859,38.9462,38.8328,38.9201,111700.0
2012-05-07 12:30:00,44.6,44.67,44.59,44.67,181900.0,38.9113,38.9724,38.9026,38.9724,181900.0
2012-05-07 13:00:00,44.68,44.69,44.55,44.58,203900.0,38.9811,38.9899,38.8677,38.8939,203900.0
2012-05-07 13:30:00,44.58,44.66,44.48,44.52,183300.0,38.8939,38.9637,38.8066,38.8415,183300.0
2012-05-07 14:00:00,44.52,44.52,44.45,44.45,242200.0,38.8415,38.8415,38.7805,38.7805,242200.0
2012-05-07 14:30:00,44.47,44.51,44.42,44.47,102200.0,38.7979,38.8328,38.7543,38.7979,102200.0
2012-05-07 15:00:00,44.47,44.57,44.46,44.47,222200.0,38.7979,38.8852,38.7892,38.7979,222200.0
2012-05-07 15:30:00,44.47,44.54,44.38,44.42,443600.0,38.7979,38.859,38.7194,38.7543,443600.0
2012-05-08 09:30:00,44.36,44.5,44.3,44.38,385700.0,38.702,38.8241,38.6496,38.7194,385700.0
2012-05-08 10:00:00,44.38,44.43,44.32,44.37,267500.0,38.7194,38.763,38.6671,38.7107,267500.0
2012-05-08 10:30:00,44.35,44.46,44.26,44.31,223200.0,38.6932,38.7892,38.6147,38.6583,223200.0
2012-05-08 11:00:00,44.3,44.33,44.17,44.2,183700.0,38.6496,38.6758,38.5362,38.5624,183700.0
2012-05-08 11:30:00,44.2,44.44,44.17,44.43,211800.0,38.5624,38.7717,38.5362,38.763,211800.0
2012-05-08 12:00:00,44.43,44.44,44.2,44.3,159700.0,38.763,38.7717,38.5624,38.6496,159700.0
2012-05-08 12:30:00,44.3,44.3,44.25,44.27,74300.0,38.6496,38.6496,38.606,38.6234,74300.0
2012-05-08 13:00:00,44.28,44.35,44.24,44.31,125500.0,38.6322,38.6932,38.5973,38.6583,125500.0
2012-05-08 13:30:00,44.31,44.35,44.28,44.34,142400.0,38.6583,38.6932,38.6322,38.6845,142400.0
2012-05-08 14:00:00,44.35,44.36,44.18,44.22,264400.0,38.6932,38.702,38.5449,38.5798,264400.0
2012-05-08 14:30:00,44.22,44.26,44.16,44.25,321700.0,38.5798,38.6147,38.5275,38.606,321700.0
2012-05-08 15:00:00,44.25,44.53,44.17,44.48,454600.0,38.606,38.8503,38.5362,38.8066,454600.0
2012-05-08 15:30:00,44.48,44.61,44.39,44.49,547700.0,38.8066,38.9201,38.7281,38.8154,547700.0
2012-05-09 09:30:00,43.22,43.58,42.77,43.09,1309500.0,37.7074,38.0214,37.3148,37.5939,1309500.0
2012-05-09 10:00:00,43.05,43.11,42.15,42.18,1290900.0,37.559,37.6114,36.7738,36.8,1290900.0
2012-05-09 10:30:00,42.2,42.58,42.1,42.15,916600.0,36.8175,37.149,36.7302,36.7738,916600.0
2012-05-09 11:00:00,42.14,42.4,42.12,42.16,768600.0,36.7651,36.9919,36.7477,36.7826,768600.0
2012-05-09 11:30:00,42.15,42.69,42.14,42.65,425600.0,36.7738,37.245,36.7651,37.2101,425600.0
2012-05-09 12:00:00,42.65,42.65,42.23,42.3,353100.0,37.2101,37.2101,36.8436,36.9047,353100.0
2012-05-09 12:30:00,42.3,42.4,42.23,42.26,217500.0,36.9047,36.9919,36.8436,36.8698,217500.0
2012-05-09 13:00:00,42.26,42.46,42.26,42.4,375200.0,36.8698,37.0443,36.8698,36.9919,375200.0
2012-05-09 13:30:00,42.4,42.44,42.21,42.26,469600.0,36.9919,37.0268,36.8262,36.8698,469600.0
2012-05-09 14:00:00,42.24,42.31,42.15,42.29,356900.0,36.8524,36.9134,36.7738,36.896,356900.0
2012-05-09 14:30:00,42.28,42.34,42.12,42.12,469800.0,36.8873,36.9396,36.7477,36.7477,469800.0
2012-05-09 15:00:00,42.13,42.22,42.01,42.22,1064400.0,36.7564,36.8349,36.6517,36.8349,1064400.0
2012-05-09 15:30:00,42.22,42.39,42.11,42.19,1877900.0,36.8349,36.9832,36.7389,36.8087,1877900.0
2012-05-10 09:30:00,42.21,42.3,41.52,42.27,1234100.0,36.8262,36.9047,36.2242,36.8785,1234100.0
2012-05-10 10:00:00,42.28,42.39,42.03,42.34,562300.0,36.8873,36.9832,36.6691,36.9396,562300.0
2012-05-10 10:30:00,42.34,42.48,42.11,42.15,544600.0,36.9396,37.0617,36.7389,36.7738,544600.0
2012-05-10 11:00:00,42.14,42.24,42.08,42.08,311000.0,36.7651,36.8524,36.7128,36.7128,311000.0
2012-05-10 11:30:00,42.09,42.21,42.06,42.06,172000.0,36.7215,36.8262,36.6953,36.6953,172000.0
2012-05-10 12:00:00,42.07,42.18,42.01,42.12,232000.0,36.704,36.8,36.6517,36.7477,232000.0
2012-05-10 12:30:00,42.13,42.26,42.1,42.11,160000.0,36.7564,36.8698,36.7302,36.7389,160000.0
2012-05-10 13:00:00,42.11,42.2,42.03,42.18,179400.0,36.7389,36.8175,36.6691,36.8,179400.0
2012-05-10 13:30:00,42.18,42.3,42.17,42.21,362400.0,36.8,36.9047,36.7913,36.8262,362400.0
2012-05-10 14:00:00,42.21,42.28,42.2,42.26,285400.0,36.8262,36.8873,36.8175,36.8698,285400.0
2012-05-10 14:30:00,42.26,42.3,42.22,42.25,464400.0,36.8698,36.9047,36.8349,36.8611,464400.0
2012-05-10 15:00:00,42.25,42.29,42.06,42.13,390700.0,36.8611,36.896,36.6953,36.7564,390700.0
2012-05-10 15:30:00,42.14,42.2,41.93,42.05,691700.0,36.7651,36.8175,36.5819,36.6866,691700.0
2012-05-11 09:30:00,42.0,42.16,41.91,42.04,321400.0,36.643,36.7826,36.5644,36.6779,321400.0
2012-05-11 10:00:00,42.04,42.34,42.01,42.26,274200.0,36.6779,36.9396,36.6517,36.8698,274200.0
2012-05-11 10:30:00,42.25,42.29,42.1,42.16,255900.0,36.8611,36.896,36.7302,36.7826,255900.0
2012-05-11 11:00:00,42.15,42.19,41.96,42.03,286900.0,36.7738,36.8087,36.6081,36.6691,286900.0
2012-05-11 11:30:00,42.02,42.06,41.95,42.0,97100.0,36.6604,36.6953,36.5993,36.643,97100.0
2012-05-11 12:00:00,42.0,42.02,41.95,41.96,136600.0,36.643,36.6604,36.5993,36.6081,136600.0
2012-05-11 12:30:00,41.96,41.99,41.85,41.94,176700.0,36.6081,36.6342,36.5121,36.5906,176700.0
2012-05-11 13:00:00,41.93,41.93,41.77,41.86,144000.0,36.5819,36.5819,36.4423,36.5208,144000.0
2012-05-11 13:30:00,41.85,41.87,41.8,41.83,232700.0,36.5121,36.5295,36.4685,36.4946,232700.0
2012-05-11 14:00:00,41.84,41.89,41.77,41.81,278900.0,36.5034,36.547,36.4423,36.4772,278900.0
2012-05-11 14:30:00,41.81,41.88,41.76,41.84,126500.0,36.4772,36.5383,36.4336,36.5034,126500.0
2012-05-11 15:00:00,41.85,41.85,41.74,41.76,307200.0,36.5121,36.5121,36.4161,36.4336,307200.0
2012-05-11 15:30:00,41.75,41.86,41.72,41.82,629500.0,36.4249,36.5208,36.3987,36.4859,629500.0
2012-05-14 09:30:00,41.35,41.59,41.32,41.39,380400.0,36.0759,36.2853,36.0497,36.1108,380400.0
2012-05-14 10:00:00,41.38,41.45,41.23,41.25,369800.0,36.102,36.1631,35.9712,35.9886,369800.0
2012-05-14 10:30:00,41.25,41.32,41.11,41.15,338300.0,35.9886,36.0497,35.8665,35.9014,338300.0
2012-05-14 11:00:00,41.16,41.33,41.07,41.26,282100.0,35.9101,36.0584,35.8316,35.9974,282100.0
2012-05-14 11:30:00,41.27,41.3,41.09,41.13,265000.0,36.0061,36.0323,35.849,35.8839,265000.0
2012-05-14 12:00:00,41.13,41.16,41.06,41.14,256900.0,35.8839,35.9101,35.8229,35.8927,256900.0
2012-05-14 12:30:00,41.14,41.16,41.03,41.07,313000.0,35.8927,35.9101,35.7967,35.8316,313000.0
2012-05-14 13:00:00,41.07,41.09,40.88,41.0,258800.0,35.8316,35.849,35.6658,35.7705,258800.0
2012-05-14 13:30:00,41.0,41.04,40.86,40.91,197700.0,35.7705,35.8054,35.6484,35.692,197700.0
2012-05-14 14:00:00,40.91,40.94,40.83,40.87,256300.0,35.692,35.7182,35.6222,35.6571,256300.0
2012-05-14 14:30:00,40.87,40.88,40.6,40.64,476600.0,35.6571,35.6658,35.4215,35.4564,476600.0
2012-05-14 15:00:00,40.63,40.67,40.5,40.59,432500.0,35.4477,35.4826,35.3343,35.4128,432500.0
2012-05-14 15:30:00,40.58,40.74,40.51,40.67,988700.0,35.4041,35.5437,35.343,35.4826,988700.0
2012-05-15 09:30:00,40.86,40.97,40.61,40.61,737500.0,35.6484,35.7443,35.4303,35.4303,737500.0
2012-05-15 10:00:00,40.62,40.66,40.39,40.54,351600.0,35.439,35.4739,35.2383,35.3692,351600.0
2012-05-15 10:30:00,40.56,40.63,40.35,40.51,374400.0,35.3866,35.4477,35.2034,35.343,374400.0
2012-05-15 11:00:00,40.51,40.52,40.3,40.33,162200.0,35.343,35.3517,35.1598,35.186,162200.0
2012-05-15 11:30:00,40.34,40.6,40.34,40.55,216900.0,35.1947,35.4215,35.1947,35.3779,216900.0
2012-05-15 12:00:00,40.56,40.61,40.48,40.57,329600.0,35.3866,35.4303,35.3168,35.3954,329600.0
2012-05-15 12:30:00,40.57,40.59,40.47,40.49,258100.0,35.3954,35.4128,35.3081,35.3256,258100.0
2012-05-15 13:00:00,40.48,40.58,40.43,40.49,228100.0,35.3168,35.4041,35.2732,35.3256,228100.0
2012-05-15 13:30:00,40.49,40.51,40.31,40.34,276800.0,35.3256,35.343,35.1685,35.1947,276800.0
2012-05-15 14:00:00,40.35,40.46,40.3,40.33,224700.0,35.2034,35.2994,35.1598,35.186,224700.0
2012-05-15 14:30:00,40.33,40.37,40.26,40.29,317200.0,35.186,35.2209,35.1249,35.1511,317200.0
2012-05-15 15:00:00,40.29,40.32,40.22,40.23,652000.0,35.1511,35.1772,35.09,35.0987,652000.0
2012-05-15 15:30:00,40.23,40.4,40.22,40.33,822200.0,35.0987,35.247,35.09,35.186,822200.0
2012-05-16 09:30:00,40.74,40.74,40.32,40.44,703400.0,35.5437,35.5437,35.1772,35.2819,703400.0
2012-05-16 10:00:00,40.44,40.45,40.23,40.34,300900.0,35.2819,35.2907,35.0987,35.1947,300900.0
2012-05-16 10:30:00,40.34,40.42,40.25,40.3,293800.0,35.1947,35.2645,35.1162,35.1598,293800.0
2012-05-16 11:00:00,40.3,40.33,40.23,40.29,312500.0,35.1598,35.186,35.0987,35.1511,312500.0
2012-05-16 11:30:00,40.27,40.37,40.24,40.29,224200.0,35.1336,35.2209,35.1075,35.1511,224200.0
2012-05-16 12:00:00,40.29,40.42,40.24,40.28,273200.0,35.1511,35.2645,35.1075,35.1423,273200.0
2012-05-16 12:30:00,40.28,40.38,40.26,40.27,138700.0,35.1423,35.2296,35.1249,35.1336,138700.0
2012-05-16 13:00:00,40.28,40.3,40.21,40.27,132100.0,35.1423,35.1598,35.0813,35.1336,132100.0
2012-05-16 13:30:00,40.26,40.27,40.14,40.22,190400.0,35.1249,35.1336,35.0202,35.09,190400.0
2012-05-16 14:00:00,40.22,40.26,39.98,40.0,403900.0,35.09,35.1249,34.8806,34.8981,403900.0
2012-05-16 14:30:00,40.0,40.14,39.95,40.06,287100.0,34.8981,35.0202,34.8544,34.9504,287100.0
2012-05-16 15:00:00,40.06,40.08,39.94,39.96,332900.0,34.9504,34.9679,34.8457,34.8632,332900.0
2012-05-16 15:30:00,39.95,40.08,39.95,40.01,658000.0,34.8544,34.9679,34.8544,34.9068,658000.0
2012-05-17 09:30:00,40.42,40.46,39.71,39.85,711700.0,35.4427,35.4778,34.8201,34.9429,711700.0
2012-05-17 10:00:00,39.85,40.05,39.68,39.7,344000.0,34.9429,35.1183,34.7938,34.8114,344000.0
2012-05-17 10:30:00,39.7,39.75,39.49,39.6,485900.0,34.8114,34.8552,34.6272,34.7237,485900.0
2012-05-17 11:00:00,39.61,39.7,39.3,39.35,427200.0,34.7325,34.8114,34.4606,34.5045,427200.0
2012-05-17 11:30:00,39.36,39.4,39.21,39.3,380500.0,34.5132,34.5483,34.3817,34.4606,380500.0
2012-05-17 12:00:00,39.3,39.44,39.19,39.33,300100.0,34.4606,34.5834,34.3642,34.4869,300100.0
2012-05-17 12:30:00,39.34,39.49,39.32,39.39,227400.0,34.4957,34.6272,34.4782,34.5396,227400.0
2012-05-17 13:00:00,39.39,39.5,39.31,39.35,349900.0,34.5396,34.636,34.4694,34.5045,349900.0
2012-05-17 13:30:00,39.35,39.4,39.11,39.12,427500.0,34.5045,34.5483,34.294,34.3028,427500.0
2012-05-17 14:00:00,39.13,39.18,38.82,38.89,493900.0,34.3116,34.3554,34.0397,34.1011,493900.0
2012-05-17 14:30:00,38.89,39.03,38.82,38.94,328900.0,34.1011,34.2239,34.0397,34.145,328900.0
2012-05-17 15:00:00,38.94,39.01,38.81,38.82,391300.0,34.145,34.2063,34.031,34.0397,391300.0
2012-05-17 15:30:00,38.82,38.89,38.66,38.79,1026400.0,34.0397,34.1011,33.8994,34.0134,1026400.0
2012-05-18 09:30:00,38.91,39.03,38.53,39.03,563300.0,34.1187,34.2239,33.7854,34.2239,563300.0
2012-05-18 10:00:00,39.02,39.4,38.99,39.12,663800.0,34.2151,34.5483,34.1888,34.3028,663800.0
2012-05-18 10:30:00,39.1,39.24,38.98,39.02,353800.0,34.2853,34.408,34.18,34.2151,353800.0
2012-05-18 11:00:00,39.02,39.11,38.88,38.96,227200.0,34.2151,34.294,34.0924,34.1625,227200.0
2012-05-18 11:30:00,38.96,38.97,38.64,38.78,257100.0,34.1625,34.1713,33.8819,34.0047,257100.0
2012-05-18 12:00:00,38.77,38.94,38.72,38.83,313400.0,33.9959,34.145,33.9521,34.0485,313400.0
2012-05-18 12:30:00,38.81,38.86,38.75,38.79,220900.0,34.031,34.0748,33.9784,34.0134,220900.0
2012-05-18 13:00:00,38.79,38.92,38.75,38.91,201600.0,34.0134,34.1274,33.9784,34.1187,201600.0
2012-05-18 13:30:00,38.91,39.01,38.89,38.9,254700.0,34.1187,34.2063,34.1011,34.1099,254700.0
2012-05-18 14:00:00,38.9,38.94,38.82,38.92,265100.0,34.1099,34.145,34.0397,34.1274,265100.0
2012-05-18 14:30:00,38.91,38.96,38.85,38.91,425100.0,34.1187,34.1625,34.066,34.1187,425100.0
2012-05-18 15:00:00,38.9,39.03,38.86,38.88,436200.0,34.1099,34.2239,34.0748,34.0924,436200.0
2012-05-18 15:30:00,38.87,38.95,38.81,38.91,722600.0,34.0836,34.1537,34.031,34.1187,722600.0
2012-05-21 09:30:00,38.98,38.98,38.64,38.71,471100.0,34.18,34.18,33.8819,33.9433,471100.0
2012-05-21 10:00:00,38.72,38.78,38.62,38.73,535400.0,33.9521,34.0047,33.8644,33.9608,535400.0
2012-05-21 10:30:00,38.74,38.85,38.7,38.77,222900.0,33.9696,34.066,33.9345,33.9959,222900.0
2012-05-21 11:00:00,38.76,38.95,38.73,38.9,259700.0,33.9871,34.1537,33.9608,34.1099,259700.0
2012-05-21 11:30:00,38.91,38.93,38.72,38.73,243900.0,34.1187,34.1362,33.9521,33.9608,243900.0
2012-05-21 12:00:00,38.75,38.8,38.63,38.78,204900.0,33.9784,34.0222,33.8731,34.0047,204900.0
2012-05-21 12:30:00,38.79,38.9,38.78,38.8,159200.0,34.0134,34.1099,34.0047,34.0222,159200.0
2012-05-21 13:00:00,38.81,38.84,38.72,38.78,124700.0,34.031,34.0573,33.9521,34.0047,124700.0
2012-05-21 13:30:00,38.79,38.82,38.69,38.75,126500.0,34.0134,34.0397,33.9257,33.9784,126500.0
2012-05-21 14:00:00,38.75,38.77,38.68,38.74,149500.0,33.9784,33.9959,33.917,33.9696,149500.0
2012-05-21 14:30:00,38.74,38.92,38.73,38.92,242300.0,33.9696,34.1274,33.9608,34.1274,242300.0
2012-05-21 15:00:00,38.91,39.01,38.9,39.0,327100.0,34.1187,34.2063,34.1099,34.1976,327100.0
2012-05-21 15:30:00,39.0,39.04,38.95,38.98,691500.0,34.1976,34.2326,34.1537,34.18,691500.0
2012-05-22 09:30:00,38.99,39.03,38.75,38.88,385300.0,34.1888,34.2239,33.9784,34.0924,385300.0
2012-05-22 10:00:00,38.9,39.35,38.9,39.29,383800.0,34.1099,34.5045,34.1099,34.4519,383800.0
2012-05-22 10:30:00,39.29,39.41,39.25,39.35,263100.0,34.4519,34.5571,34.4168,34.5045,263100.0
2012-05-22 11:00:00,39.36,39.38,39.26,39.37,227200.0,34.5132,34.5308,34.4256,34.522,227200.0
2012-05-22 11:30:00,39.37,39.4,39.25,39.26,239600.0,34.522,34.5483,34.4168,34.4256,239600.0
2012-05-22 12:00:00,39.27,39.36,39.25,39.3,138800.0,34.4343,34.5132,34.4168,34.4606,138800.0
2012-05-22 12:30:00,39.3,39.35,39.26,39.31,108200.0,34.4606,34.5045,34.4256,34.4694,108200.0
2012-05-22 13:00:00,39.31,39.38,39.24,39.25,241900.0,34.4694,34.5308,34.408,34.4168,241900.0
2012-05-22 13:30:00,39.24,39.27,39.18,39.22,188700.0,34.408,34.4343,34.3554,34.3905,188700.0
2012-05-22 14:00:00,39.22,39.27,39.17,39.23,203100.0,34.3905,34.4343,34.3466,34.3993,203100.0
2012-05-22 14:30:00,39.23,39.3,39.18,39.19,178500.0,34.3993,34.4606,34.3554,34.3642,178500.0
2012-05-22 15:00:00,39.2,39.28,39.15,39.15,358800.0,34.3729,34.4431,34.3291,34.3291,358800.0
2012-05-22 15:30:00,39.15,39.19,38.96,39.17,792500.0,34.3291,34.3642,34.1625,34.3466,792500.0
2012-05-23 09:30:00,38.81,38.9,38.45,38.69,594400.0,34.031,34.1099,33.7153,33.9257,594400.0
2012-05-23 10:00:00,38.7,38.75,38.51,38.55,656500.0,33.9345,33.9784,33.7679,33.803,656500.0
2012-05-23 10:30:00,38.56,38.58,38.42,38.52,274900.0,33.8118,33.8293,33.689,33.7767,274900.0
2012-05-23 11:00:00,38.51,38.59,38.4,38.43,180800.0,33.7679,33.8381,33.6715,33.6978,180800.0
2012-05-23 11:30:00,38.44,38.55,38.35,38.43,219300.0,33.7065,33.803,33.6276,33.6978,219300.0
2012-05-23 12:00:00,38.44,38.46,38.18,38.19,185400.0,33.7065,33.7241,33.4785,33.4873,185400.0
2012-05-23 12:30:00,38.2,38.44,38.16,38.39,204800.0,33.4961,33.7065,33.461,33.6627,204800.0
2012-05-23 13:00:00,38.39,38.47,38.36,38.45,106700.0,33.6627,33.7328,33.6364,33.7153,106700.0
2012-05-23 13:30:00,38.46,38.51,38.42,38.5,93200.0,33.7241,33.7679,33.689,33.7591,93200.0
2012-05-23 14:00:00,38.5,38.52,38.3,38.31,138500.0,33.7591,33.7767,33.5838,33.5925,138500.0
2012-05-23 14:30:00,38.3,38.44,38.28,38.39,149200.0,33.5838,33.7065,33.5662,33.6627,149200.0
2012-05-23 15:00:00,38.39,38.49,38.37,38.47,247600.0,33.6627,33.7504,33.6452,33.7328,247600.0
2012-05-23 15:30:00,38.46,38.66,38.46,38.58,838700.0,33.7241,33.8994,33.7241,33.8293,838700.0
2012-05-24 09:30:00,39.41,40.03,39.1,39.51,1573400.0,34.5571,35.1007,34.2853,34.6448,1573400.0
2012-05-24 10:00:00,39.51,39.68,39.44,39.46,644300.0,34.6448,34.7938,34.5834,34.6009,644300.0
2012-05-24 10:30:00,39.45,39.66,39.2,39.29,590400.0,34.5922,34.7763,34.3729,34.4519,590400.0
2012-05-24 11:00:00,39.29,39.32,38.83,38.94,868000.0,34.4519,34.4782,34.0485,34.145,868000.0
2012-05-24 11:30:00,38.94,39.05,38.81,38.87,359000.0,34.145,34.2414,34.031,34.0836,359000.0
2012-05-24 12:00:00,38.87,38.98,38.74,38.88,484900.0,34.0836,34.18,33.9696,34.0924,484900.0
2012-05-24 12:30:00,38.88,38.88,38.6,38.61,284800.0,34.0924,34.0924,33.8468,33.8556,284800.0
2012-05-24 13:00:00,38.62,38.7,38.45,38.45,386800.0,33.8644,33.9345,33.7153,33.7153,386800.0
2012-05-24 13:30:00,38.46,38.64,38.35,38.41,557600.0,33.7241,33.8819,33.6276,33.6802,557600.0
2012-05-24 14:00:00,38.4,38.56,38.38,38.41,439500.0,33.6715,33.8118,33.6539,33.6802,439500.0
2012-05-24 14:30:00,38.41,38.51,38.22,38.32,556100.0,33.6802,33.7679,33.5136,33.6013,556100.0
2012-05-24 15:00:00,38.33,38.69,38.28,38.67,620900.0,33.6101,33.9257,33.5662,33.9082,620900.0
2012-05-24 15:30:00,38.67,38.72,38.51,38.68,984100.0,33.9082,33.9521,33.7679,33.917,984100.0
2012-05-25 09:30:00,38.69,39.13,38.43,39.05,411400.0,33.9257,34.3116,33.6978,34.2414,411400.0
2012-05-25 10:00:00,39.04,39.14,38.66,38.85,386400.0,34.2326,34.3203,33.8994,34.066,386400.0
2012-05-25 10:30:00,38.86,38.95,38.52,38.58,321100.0,34.0748,34.1537,33.7767,33.8293,321100.0
2012-05-25 11:00:00,38.58,38.76,38.54,38.58,279100.0,33.8293,33.9871,33.7942,33.8293,279100.0
2012-05-25 11:30:00,38.59,38.78,38.52,38.69,159900.0,33.8381,34.0047,33.7767,33.9257,159900.0
2012-05-25 12:00:00,38.7,38.76,38.51,38.53,134900.0,33.9345,33.9871,33.7679,33.7854,134900.0
2012-05-25 12:30:00,38.52,38.58,38.45,38.56,239700.0,33.7767,33.8293,33.7153,33.8118,239700.0
2012-05-25 13:00:00,38.56,38.6,38.5,38.55,113800.0,33.8118,33.8468,33.7591,33.803,113800.0
2012-05-25 13:30:00,38.55,38.63,38.55,38.61,114700.0,33.803,33.8731,33.803,33.8556,114700.0
2012-05-25 14:00:00,38.61,38.64,38.59,38.62,199600.0,33.8556,33.8819,33.8381,33.8644,199600.0
2012-05-25 14:30:00,38.61,38.64,38.56,38.6,172800.0,33.8556,33.8819,33.8118,33.8468,172800.0
2012-05-25 15:00:00,38.6,38.63,38.58,38.6,317400.0,33.8468,33.8731,33.8293,33.8468,317400.0
2012-05-25 15:30:00,38.6,38.67,38.58,38.62,634000.0,33.8468,33.9082,33.8293,33.8644,634000.0
2012-05-29 09:30:00,38.63,38.8,38.53,38.71,568400.0,33.8731,34.0222,33.7854,33.9433,568400.0
2012-05-29 10:00:00,38.71,38.75,38.58,38.67,675200.0,33.9433,33.9784,33.8293,33.9082,675200.0
2012-05-29 10:30:00,38.67,38.74,38.58,38.6,736000.0,33.9082,33.9696,33.8293,33.8468,736000.0
2012-05-29 11:00:00,38.6,38.6,38.39,38.49,589500.0,33.8468,33.8468,33.6627,33.7504,589500.0
2012-05-29 11:30:00,38.47,38.5,38.14,38.3,680700.0,33.7328,33.7591,33.4435,33.5838,680700.0
2012-05-29 12:00:00,38.29,38.38,38.19,38.36,351100.0,33.575,33.6539,33.4873,33.6364,351100.0
2012-05-29 12:30:00,38.35,38.43,38.33,38.4,210900.0,33.6276,33.6978,33.6101,33.6715,210900.0
2012-05-29 13:00:00,38.41,38.55,38.37,38.47,377400.0,33.6802,33.803,33.6452,33.7328,377400.0
2012-05-29 13:30:00,38.47,38.55,38.46,38.53,349400.0,33.7328,33.803,33.7241,33.7854,349400.0
2012-05-29 14:00:00,38.53,38.62,38.5,38.56,431400.0,33.7854,33.8644,33.7591,33.8118,431400.0
2012-05-29 14:30:00,38.57,38.6,38.48,38.51,539800.0,33.8205,33.8468,33.7416,33.7679,539800.0
2012-05-29 15:00:00,38.5,38.52,38.3,38.32,935900.0,33.7591,33.7767,33.5838,33.6013,935900.0
2012-05-29 15:30:00,38.32,38.4,38.1,38.1,4710900.0,33.6013,33.6715,33.4084,33.4084,4710900.0
2012-05-30 09:30:00,37.81,38.57,37.8,38.54,1034000.0,33.1541,33.8205,33.1453,33.7942,1034000.0
2012-05-30 10:00:00,38.54,38.9,38.36,38.85,1088600.0,33.7942,34.1099,33.6364,34.066,1088600.0
2012-05-30 10:30:00,38.84,39.14,38.69,38.9,768200.0,34.0573,34.3203,33.9257,34.1099,768200.0
2012-05-30 11:00:00,38.89,39.12,38.8,39.11,650400.0,34.1011,34.3028,34.0222,34.294,650400.0
2012-05-30 11:30:00,39.12,39.21,39.0,39.05,511100.0,34.3028,34.3817,34.1976,34.2414,511100.0
2012-05-30 12:00:00,39.05,39.15,38.94,39.0,403100.0,34.2414,34.3291,34.145,34.1976,403100.0
2012-05-30 12:30:00,38.99,39.23,38.96,39.19,351400.0,34.1888,34.3993,34.1625,34.3642,351400.0
2012-05-30 13:00:00,39.2,39.5,39.14,39.48,512900.0,34.3729,34.636,34.3203,34.6185,512900.0
2012-05-30 13:30:00,39.5,39.53,39.32,39.35,428000.0,34.636,34.6623,34.4782,34.5045,428000.0
2012-05-30 14:00:00,39.35,39.35,39.11,39.18,279200.0,34.5045,34.5045,34.294,34.3554,279200.0
2012-05-30 14:30:00,39.19,39.58,39.19,39.53,572700.0,34.3642,34.7062,34.3642,34.6623,572700.0
2012-05-30 15:00:00,39.53,39.58,39.22,39.3,776600.0,34.6623,34.7062,34.3905,34.4606,776600.0
2012-05-30 15:30:00,39.3,39.47,39.15,39.21,1199700.0,34.4606,34.6097,34.3291,34.3817,1199700.0
2012-05-31 09:30:00,39.87,39.91,39.16,39.33,740500.0,34.9604,34.9955,34.3379,34.4869,740500.0
2012-05-31 10:00:00,39.33,39.43,38.96,39.06,424300.0,34.4869,34.5746,34.1625,34.2502,424300.0
2012-05-31 10:30:00,39.04,39.08,38.82,38.89,350200.0,34.2326,34.2677,34.0397,34.1011,350200.0
2012-05-31 11:00:00,38.87,38.88,38.71,38.81,364800.0,34.0836,34.0924,33.9433,34.031,364800.0
2012-05-31 11:30:00,38.81,39.3,38.8,39.28,349800.0,34.031,34.4606,34.0222,34.4431,349800.0
2012-05-31 12:00:00,39.28,39.44,39.22,39.3,340400.0,34.4431,34.5834,34.3905,34.4606,340400.0
2012-05-31 12:30:00,39.3,39.43,39.27,39.43,293300.0,34.4606,34.5746,34.4343,34.5746,293300.0
2012-05-31 13:00:00,39.42,39.53,39.35,39.41,290500.0,34.5659,34.6623,34.5045,34.5571,290500.0
2012-05-31 13:30:00,39.4,39.46,39.29,39.31,191500.0,34.5483,34.6009,34.4519,34.4694,191500.0
2012-05-31 14:00:00,39.31,39.4,39.23,39.39,207200.0,34.4694,34.5483,34.3993,34.5396,207200.0
2012-05-31 14:30:00,39.38,39.48,39.37,39.45,250600.0,34.5308,34.6185,34.522,34.5922,250600.0
2012-05-31 15:00:00,39.44,39.59,39.36,39.49,373900.0,34.5834,34.7149,34.5132,34.6272,373900.0
2012-05-31 15:30:00,39.49,39.57,39.17,39.19,786900.0,34.6272,34.6974,34.3466,34.3642,786900.0
2012-06-01 09:30:00,38.53,38.89,37.99,38.22,1154200.0,33.7854,34.1011,33.3119,33.5136,1154200.0
2012-06-01 10:00:00,38.17,38.4,38.17,38.28,368800.0,33.4698,33.6715,33.4698,33.5662,368800.0
2012-06-01 10:30:00,38.29,38.51,38.18,38.43,577300.0,33.575,33.7679,33.4785,33.6978,577300.0
2012-06-01 11:00:00,38.43,38.45,38.15,38.33,471700.0,33.6978,33.7153,33.4522,33.6101,471700.0
2012-06-01 11:30:00,38.33,38.47,38.28,38.43,336200.0,33.6101,33.7328,33.5662,33.6978,336200.0
2012-06-01 12:00:00,38.43,38.58,38.35,38.56,291400.0,33.6978,33.8293,33.6276,33.8118,291400.0
2012-06-01 12:30:00,38.56,38.66,38.43,38.66,270900.0,33.8118,33.8994,33.6978,33.8994,270900.0
2012-06-01 13:00:00,38.66,39.46,38.65,39.2,1515200.0,33.8994,34.6009,33.8907,34.3729,1515200.0
2012-06-01 13:30:00,39.19,39.38,38.95,39.37,406800.0,34.3642,34.5308,34.1537,34.522,406800.0
2012-06-01 14:00:00,39.37,39.37,38.97,39.08,404200.0,34.522,34.522,34.1713,34.2677,404200.0
2012-06-01 14:30:00,39.07,39.24,39.01,39.01,311800.0,34.259,34.408,34.2063,34.2063,311800.0
2012-06-01 15:00:00,39.02,39.13,38.96,39.07,445100.0,34.2151,34.3116,34.1625,34.259,445100.0
2012-06-01 15:30:00,39.06,39.08,39.0,39.04,521900.0,34.2502,34.2677,34.1976,34.2326,521900.0
2012-06-04 09:30:00,39.25,39.69,39.01,39.31,498300.0,34.4168,34.8026,34.2063,34.4694,498300.0
2012-06-04 10:00:00,39.3,39.55,39.16,39.41,418800.0,34.4606,34.6798,34.3379,34.5571,418800.0
2012-06-04 10:30:00,39.41,39.48,39.33,39.43,271200.0,34.5571,34.6185,34.4869,34.5746,271200.0
2012-06-04 11:00:00,39.42,39.46,39.2,39.23,317500.0,34.5659,34.6009,34.3729,34.3993,317500.0
2012-06-04 11:30:00,39.23,39.25,38.93,38.94,389700.0,34.3993,34.4168,34.1362,34.145,389700.0
2012-06-04 12:00:00,38.94,38.95,38.74,38.76,237100.0,34.145,34.1537,33.9696,33.9871,237100.0
2012-06-04 12:30:00,38.75,38.8,38.67,38.75,136100.0,33.9784,34.0222,33.9082,33.9784,136100.0
2012-06-04 13:00:00,38.75,38.8,38.65,38.7,184600.0,33.9784,34.0222,33.8907,33.9345,184600.0
2012-06-04 13:30:00,38.7,38.74,38.55,38.63,264900.0,33.9345,33.9696,33.803,33.8731,264900.0
2012-06-04 14:00:00,38.64,38.8,38.63,38.76,217300.0,33.8819,34.0222,33.8731,33.9871,217300.0
2012-06-04 14:30:00,38.76,38.94,38.71,38.76,405600.0,33.9871,34.145,33.9433,33.9871,405600.0
2012-06-04 15:00:00,38.75,38.84,38.68,38.81,404800.0,33.9784,34.0573,33.917,34.031,404800.0
2012-06-04 15:30:00,38.81,39.0,38.73,38.94,758900.0,34.031,34.1976,33.9608,34.145,758900.0
2012-06-05 09:30:00,38.75,39.03,38.62,38.73,396700.0,33.9784,34.2239,33.8644,33.9608,396700.0
2012-06-05 10:00:00,38.72,38.97,38.66,38.89,268300.0,33.9521,34.1713,33.8994,34.1011,268300.0
2012-06-05 10:30:00,38.88,38.92,38.77,38.83,283700.0,34.0924,34.1274,33.9959,34.0485,283700.0
2012-06-05 11:00:00,38.84,38.91,38.8,38.83,112300.0,34.0573,34.1187,34.0222,34.0485,112300.0
2012-06-05 11:30:00,38.83,38.94,38.8,38.8,132600.0,34.0485,34.145,34.0222,34.0222,132600.0
2012-06-05 12:00:00,38.8,38.87,38.74,38.8,147500.0,34.0222,34.0836,33.9696,34.0222,147500.0
2012-06-05 12:30:00,38.81,38.88,38.78,38.83,105300.0,34.031,34.0924,34.0047,34.0485,105300.0
2012-06-05 13:00:00,38.83,38.93,38.79,38.92,142100.0,34.0485,34.1362,34.0134,34.1274,142100.0
2012-06-05 13:30:00,38.91,38.95,38.88,38.93,125400.0,34.1187,34.1537,34.0924,34.1362,125400.0
2012-06-05 14:00:00,38.93,38.99,38.92,38.98,179500.0,34.1362,34.1888,34.1274,34.18,179500.0
2012-06-05 14:30:00,38.97,39.01,38.9,38.96,182500.0,34.1713,34.2063,34.1099,34.1625,182500.0
2012-06-05 15:00:00,38.96,39.02,38.93,39.01,230000.0,34.1625,34.2151,34.1362,34.2063,230000.0
2012-06-05 15:30:00,39.01,39.14,38.99,39.04,378100.0,34.2063,34.3203,34.1888,34.2326,378100.0
2012-06-06 09:30:00,39.04,39.39,38.95,39.2,292700.0,34.2326,34.5396,34.1537,34.3729,292700.0
2012-06-06 10:00:00,39.2,39.38,39.19,39.2,172400.0,34.3729,34.5308,34.3642,34.3729,172400.0
2012-06-06 10:30:00,39.2,39.41,39.18,39.41,280700.0,34.3729,34.5571,34.3554,34.5571,280700.0
2012-06-06 11:00:00,39.41,39.53,39.36,39.49,233200.0,34.5571,34.6623,34.5132,34.6272,233200.0
2012-06-06 11:30:00,39.49,39.53,39.4,39.47,183800.0,34.6272,34.6623,34.5483,34.6097,183800.0
2012-06-06 12:00:00,39.47,39.68,39.46,39.67,152500.0,34.6097,34.7938,34.6009,34.7851,152500.0
2012-06-06 12:30:00,39.67,39.75,39.59,39.63,128400.0,34.7851,34.8552,34.7149,34.75,128400.0
2012-06-06 13:00:00,39.62,39.63,39.55,39.56,122200.0,34.7412,34.75,34.6798,34.6886,122200.0
2012-06-06 13:30:00,39.55,39.55,39.48,39.49,154000.0,34.6798,34.6798,34.6185,34.6272,154000.0
2012-06-06 14:00:00,39.5,39.58,39.49,39.57,155300.0,34.636,34.7062,34.6272,34.6974,155300.0
2012-06-06 14:30:00,39.57,39.61,39.48,39.54,166700.0,34.6974,34.7325,34.6185,34.6711,166700.0
2012-06-06 15:00:00,39.54,39.55,39.44,39.46,174000.0,34.6711,34.6798,34.5834,34.6009,174000.0
2012-06-06 15:30:00,39.46,39.69,39.43,39.63,427400.0,34.6009,34.8026,34.5746,34.75,427400.0
2012-06-07 09:30:00,39.61,39.79,39.18,39.19,437700.0,34.7325,34.8903,34.3554,34.3642,437700.0
2012-06-07 10:00:00,39.19,39.39,39.02,39.39,347100.0,34.3642,34.5396,34.2151,34.5396,347100.0
2012-06-07 10:30:00,39.38,39.4,39.23,39.34,315200.0,34.5308,34.5483,34.3993,34.4957,315200.0
2012-06-07 11:00:00,39.34,39.5,39.31,39.4,138400.0,34.4957,34.636,34.4694,34.5483,138400.0
2012-06-07 11:30:00,39.39,39.39,39.14,39.15,135700.0,34.5396,34.5396,34.3203,34.3291,135700.0
2012-06-07 12:00:00,39.16,39.24,39.11,39.23,99000.0,34.3379,34.408,34.294,34.3993,99000.0
2012-06-07 12:30:00,39.23,39.23,39.1,39.17,99300.0,34.3993,34.3993,34.2853,34.3466,99300.0
2012-06-07 13:00:00,39.16,39.29,39.15,39.23,135200.0,34.3379,34.4519,34.3291,34.3993,135200.0
2012-06-07 13:30:00,39.24,39.24,39.16,39.17,90400.0,34.408,34.408,34.3379,34.3466,90400.0
2012-06-07 14:00:00,39.17,39.21,39.14,39.18,151400.0,34.3466,34.3817,34.3203,34.3554,151400.0
2012-06-07 14:30:00,39.18,39.22,39.17,39.2,140100.0,34.3554,34.3905,34.3466,34.3729,140100.0
2012-06-07 15:00:00,39.2,39.21,39.11,39.14,223400.0,34.3729,34.3817,34.294,34.3203,223400.0
2012-06-07 15:30:00,39.14,39.16,39.01,39.05,307400.0,34.3203,34.3379,34.2063,34.2414,307400.0
2012-06-08 09:30:00,38.87,39.15,38.73,38.88,288000.0,34.0836,34.3291,33.9608,34.0924,288000.0
2012-06-08 10:00:00,38.88,38.94,38.7,38.92,329900.0,34.0924,34.145,33.9345,34.1274,329900.0
2012-06-08 10:30:00,38.92,39.21,38.87,39.2,364600.0,34.1274,34.3817,34.0836,34.3729,364600.0
2012-06-08 11:00:00,39.2,39.21,38.96,38.98,337400.0,34.3729,34.3817,34.1625,34.18,337400.0
2012-06-08 11:30:00,38.98,39.21,38.97,39.11,311000.0,34.18,34.3817,34.1713,34.294,311000.0
2012-06-08 12:00:00,39.1,39.18,39.05,39.11,122500.0,34.2853,34.3554,34.2414,34.294,122500.0
2012-06-08 12:30:00,39.11,39.25,39.11,39.21,125200.0,34.294,34.4168,34.294,34.3817,125200.0
2012-06-08 13:00:00,39.22,39.34,39.19,39.26,126100.0,34.3905,34.4957,34.3642,34.4256,126100.0
2012-06-08 13:30:00,39.26,39.26,39.1,39.1,180400.0,34.4256,34.4256,34.2853,34.2853,180400.0
2012-06-08 14:00:00,39.11,39.2,39.05,39.08,147000.0,34.294,34.3729,34.2414,34.2677,147000.0
2012-06-08 14:30:00,39.08,39.16,39.06,39.12,105300.0,34.2677,34.3379,34.2502,34.3028,105300.0
2012-06-08 15:00:00,39.11,39.24,39.11,39.15,105900.0,34.294,34.408,34.294,34.3291,105900.0
2012-06-08 15:30:00,39.15,39.27,39.06,39.22,348500.0,34.3291,34.4343,34.2502,34.3905,348500.0
2012-06-11 09:30:00,39.5,39.7,39.33,39.43,247100.0,34.636,34.8114,34.4869,34.5746,247100.0
2012-06-11 10:00:00,39.42,39.42,39.21,39.27,206900.0,34.5659,34.5659,34.3817,34.4343,206900.0
2012-06-11 10:30:00,39.27,39.29,39.12,39.17,167800.0,34.4343,34.4519,34.3028,34.3466,167800.0
2012-06-11 11:00:00,39.18,39.22,39.02,39.05,215300.0,34.3554,34.3905,34.2151,34.2414,215300.0
2012-06-11 11:30:00,39.05,39.17,39.03,39.15,134200.0,34.2414,34.3466,34.2239,34.3291,134200.0
2012-06-11 12:00:00,39.15,39.22,39.11,39.12,89000.0,34.3291,34.3905,34.294,34.3028,89000.0
2012-06-11 12:30:00,39.12,39.19,39.11,39.15,44600.0,34.3028,34.3642,34.294,34.3291,44600.0
2012-06-11 13:00:00,39.15,39.23,39.12,39.15,50700.0,34.3291,34.3993,34.3028,34.3291,50700.0
2012-06-11 13:30:00,39.14,39.18,39.07,39.1,89000.0,34.3203,34.3554,34.259,34.2853,89000.0
2012-06-11 14:00:00,39.09,39.12,39.04,39.12,75500.0,34.2765,34.3028,34.2326,34.3028,75500.0
2012-06-11 14:30:00,39.11,39.14,39.09,39.12,66500.0,34.294,34.3203,34.2765,34.3028,66500.0
2012-06-11 15:00:00,39.11,39.15,39.02,39.02,92200.0,34.294,34.3291,34.2151,34.2151,92200.0
2012-06-11 15:30:00,39.02,39.08,38.89,38.92,270700.0,34.2151,34.2677,34.1011,34.1274,270700.0
2012-06-12 09:30:00,39.27,39.29,38.84,38.88,393000.0,34.4343,34.4519,34.0573,34.0924,393000.0
2012-06-12 10:00:00,38.87,38.98,38.7,38.73,277100.0,34.0836,34.18,33.9345,33.9608,277100.0
2012-06-12 10:30:00,38.74,38.96,38.73,38.96,199000.0,33.9696,34.1625,33.9608,34.1625,199000.0
2012-06-12 11:00:00,38.95,38.96,38.77,38.79,300400.0,34.1537,34.1625,33.9959,34.0134,300400.0
2012-06-12 11:30:00,38.79,38.86,38.71,38.8,116800.0,34.0134,34.0748,33.9433,34.0222,116800.0
2012-06-12 12:00:00,38.8,38.82,38.74,38.79,129200.0,34.0222,34.0397,33.9696,34.0134,129200.0
2012-06-12 12:30:00,38.79,38.88,38.75,38.88,103500.0,34.0134,34.0924,33.9784,34.0924,103500.0
2012-06-12 13:00:00,38.87,38.98,38.87,38.94,281400.0,34.0836,34.18,34.0836,34.145,281400.0
2012-06-12 13:30:00,38.94,38.94,38.8,38.8,125600.0,34.145,34.145,34.0222,34.0222,125600.0
2012-06-12 14:00:00,38.81,38.84,38.77,38.8,89400.0,34.031,34.0573,33.9959,34.0222,89400.0
2012-06-12 14:30:00,38.8,38.88,38.79,38.79,198400.0,34.0222,34.0924,34.0134,34.0134,198400.0
2012-06-12 15:00:00,38.8,38.82,38.77,38.79,242200.0,34.0222,34.0397,33.9959,34.0134,242200.0
2012-06-12 15:30:00,38.79,38.95,38.77,38.82,889700.0,34.0134,34.1537,33.9959,34.0397,889700.0
2012-06-13 09:30:00,38.83,38.88,38.55,38.57,372200.0,34.0485,34.0924,33.803,33.8205,372200.0
2012-06-13 10:00:00,38.57,38.67,38.46,38.52,530500.0,33.8205,33.9082,33.7241,33.7767,530500.0
2012-06-13 10:30:00,38.52,38.79,38.51,38.66,128700.0,33.7767,34.0134,33.7679,33.8994,128700.0
2012-06-13 11:00:00,38.67,38.67,38.57,38.66,147200.0,33.9082,33.9082,33.8205,33.8994,147200.0
2012-06-13 11:30:00,38.67,38.72,38.55,38.56,148300.0,33.9082,33.9521,33.803,33.8118,148300.0
2012-06-13 12:00:00,38.57,38.68,38.55,38.63,77400.0,33.8205,33.917,33.803,33.8731,77400.0
2012-06-13 12:30:00,38.64,38.75,38.63,38.65,67100.0,33.8819,33.9784,33.8731,33.8907,67100.0
2012-06-13 13:00:00,38.64,38.77,38.62,38.76,72100.0,33.8819,33.9959,33.8644,33.9871,72100.0
2012-06-13 13:30:00,38.76,38.78,38.73,38.75,94400.0,33.9871,34.0047,33.9608,33.9784,94400.0
2012-06-13 14:00:00,38.74,38.74,38.58,38.61,149500.0,33.9696,33.9696,33.8293,33.8556,149500.0
2012-06-13 14:30:00,38.62,38.63,38.52,38.52,231800.0,33.8644,33.8731,33.7767,33.7767,231800.0
2012-06-13 15:00:00,38.53,38.54,38.41,38.42,142500.0,33.7854,33.7942,33.6802,33.689,142500.0
2012-06-13 15:30:00,38.41,38.53,38.37,38.53,374400.0,33.6802,33.7854,33.6452,33.7854,374400.0
2012-06-14 09:30:00,38.37,38.56,38.37,38.53,358500.0,33.6452,33.8118,33.6452,33.7854,358500.0
2012-06-14 10:00:00,38.53,38.63,38.44,38.56,254400.0,33.7854,33.8731,33.7065,33.8118,254400.0
2012-06-14 10:30:00,38.57,38.62,38.43,38.5,264000.0,33.8205,33.8644,33.6978,33.7591,264000.0
2012-06-14 11:00:00,38.5,38.5,38.4,38.42,202100.0,33.7591,33.7591,33.6715,33.689,202100.0
2012-06-14 11:30:00,38.43,38.43,38.29,38.32,252100.0,33.6978,33.6978,33.575,33.6013,252100.0
2012-06-14 12:00:00,38.32,38.33,38.2,38.2,184000.0,33.6013,33.6101,33.4961,33.4961,184000.0
2012-06-14 12:30:00,38.21,38.23,38.13,38.13,154000.0,33.5049,33.5224,33.4347,33.4347,154000.0
2012-06-14 13:00:00,38.14,38.26,38.13,38.2,274400.0,33.4435,33.5487,33.4347,33.4961,274400.0
2012-06-14 13:30:00,38.21,38.21,38.05,38.08,241800.0,33.5049,33.5049,33.3646,33.3909,241800.0
2012-06-14 14:00:00,38.09,38.14,38.06,38.12,600000.0,33.3996,33.4435,33.3733,33.4259,600000.0
2012-06-14 14:30:00,38.13,38.22,38.11,38.18,200400.0,33.4347,33.5136,33.4172,33.4785,200400.0
2012-06-14 15:00:00,38.17,38.39,38.13,38.16,329800.0,33.4698,33.6627,33.4347,33.461,329800.0
2012-06-14 15:30:00,38.17,38.27,38.14,38.22,723900.0,33.4698,33.5575,33.4435,33.5136,723900.0
2012-06-15 09:30:00,37.85,38.46,37.73,38.41,903800.0,33.1892,33.7241,33.084,33.6802,903800.0
2012-06-15 10:00:00,38.39,38.5,38.14,38.16,838000.0,33.6627,33.7591,33.4435,33.461,838000.0
2012-06-15 10:30:00,38.17,38.26,37.93,37.94,449000.0,33.4698,33.5487,33.2593,33.2681,449000.0
2012-06-15 11:00:00,37.95,37.97,37.42,37.53,851700.0,33.2769,33.2944,32.8121,32.9086,851700.0
2012-06-15 11:30:00,37.54,37.92,37.54,37.81,706500.0,32.9174,33.2506,32.9174,33.1541,706500.0
2012-06-15 12:00:00,37.81,37.94,37.76,37.81,287800.0,33.1541,33.2681,33.1103,33.1541,287800.0
2012-06-15 12:30:00,37.82,37.95,37.75,37.92,181300.0,33.1629,33.2769,33.1015,33.2506,181300.0
2012-06-15 13:00:00,37.92,37.97,37.85,37.93,284700.0,33.2506,33.2944,33.1892,33.2593,284700.0
2012-06-15 13:30:00,37.93,38.0,37.87,37.87,342300.0,33.2593,33.3207,33.2067,33.2067,342300.0
2012-06-15 14:00:00,37.87,37.9,37.71,37.75,542600.0,33.2067,33.233,33.0664,33.1015,542600.0
2012-06-15 14:30:00,37.75,37.83,37.74,37.83,279400.0,33.1015,33.1716,33.0927,33.1716,279400.0
2012-06-15 15:00:00,37.83,38.09,37.82,38.04,485900.0,33.1716,33.3996,33.1629,33.3558,485900.0
2012-06-15 15:30:00,38.04,38.05,37.85,37.87,1192500.0,33.3558,33.3646,33.1892,33.2067,1192500.0
2012-06-18 09:30:00,37.95,38.31,37.81,38.31,556800.0,33.2769,33.5925,33.1541,33.5925,556800.0
2012-06-18 10:00:00,38.33,38.43,38.03,38.17,773900.0,33.6101,33.6978,33.347,33.4698,773900.0
2012-06-18 10:30:00,38.17,38.17,37.95,38.0,271800.0,33.4698,33.4698,33.2769,33.3207,271800.0
2012-06-18 11:00:00,37.99,38.09,37.9,38.09,230200.0,33.3119,33.3996,33.233,33.3996,230200.0
2012-06-18 11:30:00,38.08,38.17,38.04,38.09,207000.0,33.3909,33.4698,33.3558,33.3996,207000.0
2012-06-18 12:00:00,38.08,38.16,37.98,38.0,207900.0,33.3909,33.461,33.3032,33.3207,207900.0
2012-06-18 12:30:00,38.0,38.05,37.89,37.89,163000.0,33.3207,33.3646,33.2243,33.2243,163000.0
2012-06-18 13:00:00,37.89,37.95,37.88,37.92,142100.0,33.2243,33.2769,33.2155,33.2506,142100.0
2012-06-18 13:30:00,37.93,38.01,37.9,37.98,360000.0,33.2593,33.3295,33.233,33.3032,360000.0
2012-06-18 14:00:00,37.98,38.0,37.93,37.96,165900.0,33.3032,33.3207,33.2593,33.2856,165900.0
2012-06-18 14:30:00,37.97,38.0,37.93,37.98,172900.0,33.2944,33.3207,33.2593,33.3032,172900.0
2012-06-18 15:00:00,37.98,38.0,37.92,37.99,175100.0,33.3032,33.3207,33.2506,33.3119,175100.0
2012-06-18 15:30:00,37.99,38.01,37.94,37.94,1237300.0,33.3119,33.3295,33.2681,33.2681,1237300.0
2012-06-19 09:30:00,38.03,38.21,37.95,38.0,567600.0,33.347,33.5049,33.2769,33.3207,567600.0
2012-06-19 10:00:00,38.0,38.0,37.91,37.91,371500.0,33.3207,33.3207,33.2418,33.2418,371500.0
2012-06-19 10:30:00,37.91,37.94,37.83,37.89,386500.0,33.2418,33.2681,33.1716,33.2243,386500.0
2012-06-19 11:00:00,37.9,37.96,37.85,37.95,461500.0,33.233,33.2856,33.1892,33.2769,461500.0
2012-06-19 11:30:00,37.95,37.98,37.9,37.93,450900.0,33.2769,33.3032,33.233,33.2593,450900.0
2012-06-19 12:00:00,37.94,38.0,37.91,37.98,373800.0,33.2681,33.3207,33.2418,33.3032,373800.0
2012-06-19 12:30:00,37.98,38.0,37.96,37.99,272600.0,33.3032,33.3207,33.2856,33.3119,272600.0
2012-06-19 13:00:00,37.99,38.0,37.97,37.97,265900.0,33.3119,33.3207,33.2944,33.2944,265900.0
2012-06-19 13:30:00,37.97,38.01,37.97,38.0,881600.0,33.2944,33.3295,33.2944,33.3207,881600.0
2012-06-19 14:00:00,38.0,38.01,37.96,37.99,664400.0,33.3207,33.3295,33.2856,33.3119,664400.0
2012-06-19 14:30:00,38.0,38.01,37.97,38.0,815500.0,33.3207,33.3295,33.2944,33.3207,815500.0
2012-06-19 15:00:00,38.0,38.01,37.99,38.0,268500.0,33.3207,33.3295,33.3119,33.3207,268500.0
2012-06-19 15:30:00,38.0,38.02,37.99,38.0,1652700.0,33.3207,33.3383,33.3119,33.3207,1652700.0
2012-06-20 09:30:00,37.88,38.0,37.5,37.69,489900.0,33.2155,33.3207,32.8823,33.0489,489900.0
2012-06-20 10:00:00,37.68,37.72,37.48,37.51,635500.0,33.0401,33.0752,32.8647,32.8911,635500.0
2012-06-20 10:30:00,37.51,37.56,37.4,37.51,509100.0,32.8911,32.9349,32.7946,32.8911,509100.0
2012-06-20 11:00:00,37.52,37.65,37.51,37.6,320300.0,32.8998,33.0138,32.8911,32.97,320300.0
2012-06-20 11:30:00,37.6,37.63,37.58,37.61,251400.0,32.97,32.9963,32.9524,32.9787,251400.0
2012-06-20 12:00:00,37.61,37.9,37.57,37.85,303200.0,32.9787,33.233,32.9437,33.1892,303200.0
2012-06-20 12:30:00,37.85,37.97,37.73,37.95,291900.0,33.1892,33.2944,33.084,33.2769,291900.0
2012-06-20 13:00:00,37.95,38.0,37.95,37.97,385800.0,33.2769,33.3207,33.2769,33.2944,385800.0
2012-06-20 13:30:00,37.98,37.99,37.91,37.93,134000.0,33.3032,33.3119,33.2418,33.2593,134000.0
2012-06-20 14:00:00,37.93,37.96,37.8,37.81,198900.0,33.2593,33.2856,33.1453,33.1541,198900.0
2012-06-20 14:30:00,37.81,37.87,37.77,37.78,190200.0,33.1541,33.2067,33.119,33.1278,190200.0
2012-06-20 15:00:00,37.77,37.82,37.77,37.8,285200.0,33.119,33.1629,33.119,33.1453,285200.0
2012-06-20 15:30:00,37.79,37.9,37.79,37.8,616300.0,33.1366,33.233,33.1366,33.1453,616300.0
2012-06-21 09:30:00,37.58,37.7,37.5,37.64,453900.0,32.9524,33.0577,32.8823,33.005,453900.0
2012-06-21 10:00:00,37.63,37.86,37.6,37.81,295200.0,32.9963,33.198,32.97,33.1541,295200.0
2012-06-21 10:30:00,37.82,37.92,37.77,37.83,220300.0,33.1629,33.2506,33.119,33.1716,220300.0
2012-06-21 11:00:00,37.84,37.91,37.8,37.86,190500.0,33.1804,33.2418,33.1453,33.198,190500.0
2012-06-21 11:30:00,37.86,37.89,37.83,37.85,224100.0,33.198,33.2243,33.1716,33.1892,224100.0
2012-06-21 12:00:00,37.85,37.86,37.78,37.82,248600.0,33.1892,33.198,33.1278,33.1629,248600.0
2012-06-21 12:30:00,37.81,37.86,37.77,37.86,245100.0,33.1541,33.198,33.119,33.198,245100.0
2012-06-21 13:00:00,37.86,37.86,37.81,37.82,84900.0,33.198,33.198,33.1541,33.1629,84900.0
2012-06-21 13:30:00,37.83,37.83,37.78,37.82,171400.0,33.1716,33.1716,33.1278,33.1629,171400.0
2012-06-21 14:00:00,37.81,37.84,37.8,37.81,196200.0,33.1541,33.1804,33.1453,33.1541,196200.0
2012-06-21 14:30:00,37.8,37.83,37.78,37.79,198500.0,33.1453,33.1716,33.1278,33.1366,198500.0
2012-06-21 15:00:00,37.79,37.83,37.77,37.8,200300.0,33.1366,33.1716,33.119,33.1453,200300.0
2012-06-21 15:30:00,37.8,37.82,37.7,37.76,718000.0,33.1453,33.1629,33.0577,33.1103,718000.0
2012-06-22 09:30:00,37.98,38.06,37.82,38.05,234600.0,33.3032,33.3733,33.1629,33.3646,234600.0
2012-06-22 10:00:00,38.04,38.2,38.04,38.07,285100.0,33.3558,33.4961,33.3558,33.3821,285100.0
2012-06-22 10:30:00,38.06,38.13,38.0,38.02,234500.0,33.3733,33.4347,33.3207,33.3383,234500.0
2012-06-22 11:00:00,38.03,38.16,38.02,38.15,137700.0,33.347,33.461,33.3383,33.4522,137700.0
2012-06-22 11:30:00,38.14,38.14,37.93,37.94,121300.0,33.4435,33.4435,33.2593,33.2681,121300.0
2012-06-22 12:00:00,37.95,37.96,37.91,37.94,86100.0,33.2769,33.2856,33.2418,33.2681,86100.0
2012-06-22 12:30:00,37.93,37.99,37.91,37.97,86300.0,33.2593,33.3119,33.2418,33.2944,86300.0
2012-06-22 13:00:00,37.97,38.02,37.97,37.99,94700.0,33.2944,33.3383,33.2944,33.3119,94700.0
2012-06-22 13:30:00,37.98,38.04,37.97,38.04,100600.0,33.3032,33.3558,33.2944,33.3558,100600.0
2012-06-22 14:00:00,38.03,38.09,38.0,38.02,81800.0,33.347,33.3996,33.3207,33.3383,81800.0
2012-06-22 14:30:00,38.01,38.08,38.01,38.08,135300.0,33.3295,33.3909,33.3295,33.3909,135300.0
2012-06-22 15:00:00,38.08,38.16,38.04,38.06,178700.0,33.3909,33.461,33.3558,33.3733,178700.0
2012-06-22 15:30:00,38.06,38.11,38.03,38.03,368100.0,33.3733,33.4172,33.347,33.347,368100.0
2012-06-25 09:30:00,40.68,40.85,39.89,40.34,3219400.0,35.6707,35.8198,34.978,35.3726,3219400.0
2012-06-25 10:00:00,40.34,40.6,40.16,40.48,1431900.0,35.3726,35.6006,35.2147,35.4953,1431900.0
2012-06-25 10:30:00,40.46,40.75,40.3,40.38,1263200.0,35.4778,35.7321,35.3375,35.4076,1263200.0
2012-06-25 11:00:00,40.39,40.43,40.05,40.15,834000.0,35.4164,35.4515,35.1183,35.206,834000.0
2012-06-25 11:30:00,40.14,40.32,40.12,40.3,565400.0,35.1972,35.355,35.1797,35.3375,565400.0
2012-06-25 12:00:00,40.31,40.35,40.13,40.18,379100.0,35.3463,35.3813,35.1884,35.2323,379100.0
2012-06-25 12:30:00,40.19,40.25,40.12,40.16,311300.0,35.241,35.2937,35.1797,35.2147,311300.0
2012-06-25 13:00:00,40.16,40.16,39.99,40.02,577100.0,35.2147,35.2147,35.0657,35.092,577100.0
2012-06-25 13:30:00,40.02,40.12,39.77,39.79,799900.0,35.092,35.1797,34.8728,34.8903,799900.0
2012-06-25 14:00:00,39.79,40.0,39.62,39.83,741900.0,34.8903,35.0744,34.7412,34.9254,741900.0
2012-06-25 14:30:00,39.82,40.0,39.79,39.93,530700.0,34.9166,35.0744,34.8903,35.0131,530700.0
2012-06-25 15:00:00,39.93,39.95,39.7,39.72,550200.0,35.0131,35.0306,34.8114,34.8289,550200.0
2012-06-25 15:30:00,39.73,39.87,39.67,39.73,1311700.0,34.8377,34.9604,34.7851,34.8377,1311700.0
2012-06-26 09:30:00,39.7,39.83,39.27,39.59,875800.0,34.8114,34.9254,34.4343,34.7149,875800.0
2012-06-26 10:00:00,39.59,39.6,38.82,38.89,969300.0,34.7149,34.7237,34.0397,34.1011,969300.0
2012-06-26 10:30:00,38.89,39.15,38.74,38.99,612800.0,34.1011,34.3291,33.9696,34.1888,612800.0
2012-06-26 11:00:00,38.98,39.19,38.97,39.14,683200.0,34.18,34.3642,34.1713,34.3203,683200.0
2012-06-26 11:30:00,39.13,39.34,39.03,39.31,393300.0,34.3116,34.4957,34.2239,34.4694,393300.0
2012-06-26 12:00:00,39.3,39.38,39.22,39.32,295300.0,34.4606,34.5308,34.3905,34.4782,295300.0
2012-06-26 12:30:00,39.33,39.4,39.29,39.3,276200.0,34.4869,34.5483,34.4519,34.4606,276200.0
2012-06-26 13:00:00,39.31,39.34,39.24,39.33,194200.0,34.4694,34.4957,34.408,34.4869,194200.0
2012-06-26 13:30:00,39.32,39.5,39.3,39.45,287900.0,34.4782,34.636,34.4606,34.5922,287900.0
2012-06-26 14:00:00,39.45,39.56,39.41,39.51,352300.0,34.5922,34.6886,34.5571,34.6448,352300.0
2012-06-26 14:30:00,39.5,39.7,39.5,39.56,532600.0,34.636,34.8114,34.636,34.6886,532600.0
2012-06-26 15:00:00,39.56,39.57,39.42,39.45,491500.0,34.6886,34.6974,34.5659,34.5922,491500.0
2012-06-26 15:30:00,39.46,39.49,39.3,39.32,1289600.0,34.6009,34.6272,34.4606,34.4782,1289600.0
2012-06-27 09:30:00,39.33,39.41,39.18,39.25,656600.0,34.4869,34.5571,34.3554,34.4168,656600.0
2012-06-27 10:00:00,39.25,39.37,39.21,39.35,431200.0,34.4168,34.522,34.3817,34.5045,431200.0
2012-06-27 10:30:00,39.35,39.35,39.2,39.23,508200.0,34.5045,34.5045,34.3729,34.3993,508200.0
2012-06-27 11:00:00,39.23,39.33,39.2,39.27,440500.0,34.3993,34.4869,34.3729,34.4343,440500.0
2012-06-27 11:30:00,39.27,39.35,39.25,39.3,354300.0,34.4343,34.5045,34.4168,34.4606,354300.0
2012-06-27 12:00:00,39.3,39.44,39.28,39.41,378300.0,34.4606,34.5834,34.4431,34.5571,378300.0
2012-06-27 12:30:00,39.42,39.43,39.29,39.29,305600.0,34.5659,34.5746,34.4519,34.4519,305600.0
2012-06-27 13:00:00,39.29,39.33,39.27,39.29,239200.0,34.4519,34.4869,34.4343,34.4519,239200.0
2012-06-27 13:30:00,39.28,39.34,39.27,39.34,324700.0,34.4431,34.4957,34.4343,34.4957,324700.0
2012-06-27 14:00:00,39.33,39.38,39.21,39.23,233200.0,34.4869,34.5308,34.3817,34.3993,233200.0
2012-06-27 14:30:00,39.21,39.25,39.13,39.21,315100.0,34.3817,34.4168,34.3116,34.3817,315100.0
2012-06-27 15:00:00,39.2,39.25,39.14,39.22,243400.0,34.3729,34.4168,34.3203,34.3905,243400.0
2012-06-27 15:30:00,39.22,39.25,38.99,39.05,985500.0,34.3905,34.4168,34.1888,34.2414,985500.0
2012-06-28 09:30:00,38.58,38.69,38.4,38.51,615000.0,33.8293,33.9257,33.6715,33.7679,615000.0
2012-06-28 10:00:00,38.51,38.53,38.35,38.37,503900.0,33.7679,33.7854,33.6276,33.6452,503900.0
2012-06-28 10:30:00,38.38,38.42,38.3,38.35,478400.0,33.6539,33.689,33.5838,33.6276,478400.0
2012-06-28 11:00:00,38.35,38.43,38.34,38.39,487200.0,33.6276,33.6978,33.6188,33.6627,487200.0
2012-06-28 11:30:00,38.38,38.56,38.38,38.52,288500.0,33.6539,33.8118,33.6539,33.7767,288500.0
2012-06-28 12:00:00,38.52,38.61,38.49,38.6,232100.0,33.7767,33.8556,33.7504,33.8468,232100.0
2012-06-28 12:30:00,38.6,38.74,38.57,38.74,257600.0,33.8468,33.9696,33.8205,33.9696,257600.0
2012-06-28 13:00:00,38.73,38.79,38.66,38.67,281700.0,33.9608,34.0134,33.8994,33.9082,281700.0
2012-06-28 13:30:00,38.67,38.73,38.64,38.7,232000.0,33.9082,33.9608,33.8819,33.9345,232000.0
2012-06-28 14:00:00,38.7,38.75,38.67,38.75,378000.0,33.9345,33.9784,33.9082,33.9784,378000.0
2012-06-28 14:30:00,38.75,38.92,38.72,38.9,792900.0,33.9784,34.1274,33.9521,34.1099,792900.0
2012-06-28 15:00:00,38.9,38.91,38.82,38.9,410400.0,34.1099,34.1187,34.0397,34.1099,410400.0
2012-06-28 15:30:00,38.89,39.25,38.89,39.15,841400.0,34.1011,34.4168,34.1011,34.3291,841400.0
2012-06-29 09:30:00,39.66,39.75,39.39,39.44,339900.0,34.7763,34.8552,34.5396,34.5834,339900.0
2012-06-29 10:00:00,39.44,39.47,39.27,39.37,278600.0,34.5834,34.6097,34.4343,34.522,278600.0
2012-06-29 10:30:00,39.37,39.38,39.3,39.31,205400.0,34.522,34.5308,34.4606,34.4694,205400.0
2012-06-29 11:00:00,39.31,39.32,39.27,39.27,338600.0,34.4694,34.4782,34.4343,34.4343,338600.0
2012-06-29 11:30:00,39.28,39.32,39.27,39.29,137500.0,34.4431,34.4782,34.4343,34.4519,137500.0
2012-06-29 12:00:00,39.29,39.43,39.29,39.43,399100.0,34.4519,34.5746,34.4519,34.5746,399100.0
2012-06-29 12:30:00,39.43,39.58,39.39,39.55,205500.0,34.5746,34.7062,34.5396,34.6798,205500.0
2012-06-29 13:00:00,39.55,39.6,39.51,39.58,129000.0,34.6798,34.7237,34.6448,34.7062,129000.0
2012-06-29 13:30:00,39.58,39.65,39.54,39.55,275200.0,34.7062,34.7675,34.6711,34.6798,275200.0
2012-06-29 14:00:00,39.55,39.65,39.53,39.59,257800.0,34.6798,34.7675,34.6623,34.7149,257800.0
2012-06-29 14:30:00,39.59,39.59,39.44,39.56,239200.0,34.7149,34.7149,34.5834,34.6886,239200.0
2012-06-29 15:00:00,39.56,39.56,39.4,39.42,184000.0,34.6886,34.6886,34.5483,34.5659,184000.0
2012-06-29 15:30:00,39.41,39.49,39.39,39.45,536500.0,34.5571,34.6272,34.5396,34.5922,536500.0
2012-07-02 09:30:00,39.4,39.72,39.4,39.62,551400.0,34.5483,34.8289,34.5483,34.7412,551400.0
2012-07-02 10:00:00,39.58,39.67,39.41,39.41,158300.0,34.7062,34.7851,34.5571,34.5571,158300.0
2012-07-02 10:30:00,39.42,39.47,39.23,39.25,189300.0,34.5659,34.6097,34.3993,34.4168,189300.0
2012-07-02 11:00:00,39.26,39.27,39.06,39.06,197200.0,34.4256,34.4343,34.2502,34.2502,197200.0
2012-07-02 11:30:00,39.07,39.12,38.92,39.09,436800.0,34.259,34.3028,34.1274,34.2765,436800.0
2012-07-02 12:00:00,39.08,39.14,39.06,39.09,157000.0,34.2677,34.3203,34.2502,34.2765,157000.0
2012-07-02 12:30:00,39.09,39.22,39.06,39.22,346900.0,34.2765,34.3905,34.2502,34.3905,346900.0
2012-07-02 13:00:00,39.22,39.23,39.18,39.21,109300.0,34.3905,34.3993,34.3554,34.3817,109300.0
2012-07-02 13:30:00,39.21,39.27,39.2,39.24,117300.0,34.3817,34.4343,34.3729,34.408,117300.0
2012-07-02 14:00:00,39.25,39.26,39.17,39.2,207900.0,34.4168,34.4256,34.3466,34.3729,207900.0
2012-07-02 14:30:00,39.21,39.23,39.19,39.21,189000.0,34.3817,34.3993,34.3642,34.3817,189000.0
2012-07-02 15:00:00,39.21,39.26,39.2,39.26,204500.0,34.3817,34.4256,34.3729,34.4256,204500.0
2012-07-02 15:30:00,39.25,39.29,39.23,39.26,427000.0,34.4168,34.4519,34.3993,34.4256,427000.0
2012-07-03 09:30:00,39.23,39.89,39.23,39.88,823600.0,34.3993,34.978,34.3993,34.9692,823600.0
2012-07-03 10:00:00,39.87,40.19,39.76,39.77,585000.0,34.9604,35.241,34.864,34.8728,585000.0
2012-07-03 10:30:00,39.77,39.81,39.7,39.76,406700.0,34.8728,34.9078,34.8114,34.864,406700.0
2012-07-03 11:00:00,39.76,39.93,39.75,39.92,427000.0,34.864,35.0131,34.8552,35.0043,427000.0
2012-07-03 11:30:00,39.93,40.07,39.9,40.02,332000.0,35.0131,35.1358,34.9867,35.092,332000.0
2012-07-03 12:00:00,40.02,40.05,39.98,40.02,390100.0,35.092,35.1183,35.0569,35.092,390100.0
2012-07-03 12:30:00,40.01,40.02,39.79,40.01,677700.0,35.0832,35.092,34.8903,35.0832,677700.0
2012-07-05 09:30:00,39.82,40.0,39.65,39.85,409000.0,34.9166,35.0744,34.7675,34.9429,409000.0
2012-07-05 10:00:00,39.85,39.93,39.68,39.88,422500.0,34.9429,35.0131,34.7938,34.9692,422500.0
2012-07-05 10:30:00,39.89,40.07,39.87,39.95,306400.0,34.978,35.1358,34.9604,35.0306,306400.0
2012-07-05 11:00:00,39.95,40.15,39.94,40.12,342800.0,35.0306,35.206,35.0218,35.1797,342800.0
2012-07-05 11:30:00,40.13,40.23,40.12,40.15,230100.0,35.1884,35.2761,35.1797,35.206,230100.0
2012-07-05 12:00:00,40.15,40.15,40.12,40.14,131700.0,35.206,35.206,35.1797,35.1972,131700.0
2012-07-05 12:30:00,40.14,40.19,40.13,40.15,117400.0,35.1972,35.241,35.1884,35.206,117400.0
2012-07-05 13:00:00,40.15,40.28,40.14,40.25,144900.0,35.206,35.32,35.1972,35.2937,144900.0
2012-07-05 13:30:00,40.25,40.25,40.18,40.22,194300.0,35.2937,35.2937,35.2323,35.2673,194300.0
2012-07-05 14:00:00,40.22,40.33,40.21,40.27,216100.0,35.2673,35.3638,35.2586,35.3112,216100.0
2012-07-05 14:30:00,40.28,40.28,40.2,40.23,174700.0,35.32,35.32,35.2498,35.2761,174700.0
2012-07-05 15:00:00,40.22,40.4,40.19,40.23,370800.0,35.2673,35.4252,35.241,35.2761,370800.0
2012-07-05 15:30:00,40.23,40.27,40.14,40.18,567100.0,35.2761,35.3112,35.1972,35.2323,567100.0
2012-07-06 09:30:00,40.05,40.08,39.6,39.64,206600.0,35.1183,35.1446,34.7237,34.7588,206600.0
2012-07-06 10:00:00,39.62,39.8,39.6,39.66,202400.0,34.7412,34.8991,34.7237,34.7763,202400.0
2012-07-06 10:30:00,39.66,39.7,39.5,39.58,423400.0,34.7763,34.8114,34.636,34.7062,423400.0
2012-07-06 11:00:00,39.56,39.6,39.36,39.36,413100.0,34.6886,34.7237,34.5132,34.5132,413100.0
2012-07-06 11:30:00,39.36,39.38,39.16,39.33,309200.0,34.5132,34.5308,34.3379,34.4869,309200.0
2012-07-06 12:00:00,39.32,39.35,39.26,39.27,198000.0,34.4782,34.5045,34.4256,34.4343,198000.0
2012-07-06 12:30:00,39.26,39.3,39.2,39.25,141100.0,34.4256,34.4606,34.3729,34.4168,141100.0
2012-07-06 13:00:00,39.25,39.3,39.19,39.2,115200.0,34.4168,34.4606,34.3642,34.3729,115200.0
2012-07-06 13:30:00,39.2,39.21,39.07,39.09,174400.0,34.3729,34.3817,34.259,34.2765,174400.0
2012-07-06 14:00:00,39.09,39.13,39.05,39.07,164700.0,34.2765,34.3116,34.2414,34.259,164700.0
2012-07-06 14:30:00,39.07,39.15,39.02,39.15,140600.0,34.259,34.3291,34.2151,34.3291,140600.0
2012-07-06 15:00:00,39.14,39.26,39.13,39.25,166200.0,34.3203,34.4256,34.3116,34.4168,166200.0
2012-07-06 15:30:00,39.24,39.35,39.22,39.3,404800.0,34.408,34.5045,34.3905,34.4606,404800.0
2012-07-09 09:30:00,39.35,39.46,39.32,39.33,160700.0,34.5045,34.6009,34.4782,34.4869,160700.0
2012-07-09 10:00:00,39.33,39.39,39.18,39.24,144900.0,34.4869,34.5396,34.3554,34.408,144900.0
2012-07-09 10:30:00,39.24,39.28,39.08,39.18,270700.0,34.408,34.4431,34.2677,34.3554,270700.0
2012-07-09 11:00:00,39.19,39.25,39.13,39.24,360000.0,34.3642,34.4168,34.3116,34.408,360000.0
2012-07-09 11:30:00,39.24,39.26,39.01,39.01,221300.0,34.408,34.4256,34.2063,34.2063,221300.0
2012-07-09 12:00:00,39.01,39.1,39.0,39.1,110800.0,34.2063,34.2853,34.1976,34.2853,110800.0
2012-07-09 12:30:00,39.1,39.11,39.05,39.11,98300.0,34.2853,34.294,34.2414,34.294,98300.0
2012-07-09 13:00:00,39.11,39.16,39.08,39.14,82300.0,34.294,34.3379,34.2677,34.3203,82300.0
2012-07-09 13:30:00,39.15,39.2,39.11,39.13,111600.0,34.3291,34.3729,34.294,34.3116,111600.0
2012-07-09 14:00:00,39.13,39.17,39.12,39.16,88500.0,34.3116,34.3466,34.3028,34.3379,88500.0
2012-07-09 14:30:00,39.16,39.16,39.07,39.13,109300.0,34.3379,34.3379,34.259,34.3116,109300.0
2012-07-09 15:00:00,39.13,39.26,39.13,39.19,231700.0,34.3116,34.4256,34.3116,34.3642,231700.0
2012-07-09 15:30:00,39.2,39.29,39.18,39.26,288500.0,34.3729,34.4519,34.3554,34.4256,288500.0
2012-07-10 09:30:00,39.26,39.4,38.94,39.11,441200.0,34.4256,34.5483,34.145,34.294,441200.0
2012-07-10 10:00:00,39.1,39.29,39.1,39.23,511400.0,34.2853,34.4519,34.2853,34.3993,511400.0
2012-07-10 10:30:00,39.23,39.23,39.08,39.11,267500.0,34.3993,34.3993,34.2677,34.294,267500.0
2012-07-10 11:00:00,39.11,39.25,39.11,39.19,90700.0,34.294,34.4168,34.294,34.3642,90700.0
2012-07-10 11:30:00,39.19,39.34,39.14,39.28,86400.0,34.3642,34.4957,34.3203,34.4431,86400.0
2012-07-10 12:00:00,39.28,39.28,39.14,39.15,68800.0,34.4431,34.4431,34.3203,34.3291,68800.0
2012-07-10 12:30:00,39.14,39.23,39.14,39.21,58100.0,34.3203,34.3993,34.3203,34.3817,58100.0
2012-07-10 13:00:00,39.22,39.28,39.16,39.26,76200.0,34.3905,34.4431,34.3379,34.4256,76200.0
2012-07-10 13:30:00,39.26,39.3,39.24,39.26,129000.0,34.4256,34.4606,34.408,34.4256,129000.0
2012-07-10 14:00:00,39.26,39.3,39.25,39.27,163500.0,34.4256,34.4606,34.4168,34.4343,163500.0
2012-07-10 14:30:00,39.27,39.37,39.27,39.36,337300.0,34.4343,34.522,34.4343,34.5132,337300.0
2012-07-10 15:00:00,39.36,39.38,39.27,39.3,213600.0,34.5132,34.5308,34.4343,34.4606,213600.0
2012-07-10 15:30:00,39.29,39.33,39.24,39.31,284700.0,34.4519,34.4869,34.408,34.4694,284700.0
2012-07-11 09:30:00,39.41,39.49,39.01,39.24,276900.0,34.5571,34.6272,34.2063,34.408,276900.0
2012-07-11 10:00:00,39.24,39.32,39.21,39.25,135600.0,34.408,34.4782,34.3817,34.4168,135600.0
2012-07-11 10:30:00,39.26,39.3,39.21,39.23,92000.0,34.4256,34.4606,34.3817,34.3993,92000.0
2012-07-11 11:00:00,39.23,39.49,39.22,39.46,227700.0,34.3993,34.6272,34.3905,34.6009,227700.0
2012-07-11 11:30:00,39.45,39.51,39.43,39.46,76400.0,34.5922,34.6448,34.5746,34.6009,76400.0
2012-07-11 12:00:00,39.44,39.6,39.42,39.47,92000.0,34.5834,34.7237,34.5659,34.6097,92000.0
2012-07-11 12:30:00,39.47,39.49,39.41,39.43,86400.0,34.6097,34.6272,34.5571,34.5746,86400.0
2012-07-11 13:00:00,39.44,39.45,39.37,39.4,89700.0,34.5834,34.5922,34.522,34.5483,89700.0
2012-07-11 13:30:00,39.4,39.44,39.37,39.4,105200.0,34.5483,34.5834,34.522,34.5483,105200.0
2012-07-11 14:00:00,39.4,39.43,39.32,39.42,151200.0,34.5483,34.5746,34.4782,34.5659,151200.0
2012-07-11 14:30:00,39.41,39.43,39.34,39.36,88300.0,34.5571,34.5746,34.4957,34.5132,88300.0
2012-07-11 15:00:00,39.37,39.46,39.35,39.38,109800.0,34.522,34.6009,34.5045,34.5308,109800.0
2012-07-11 15:30:00,39.38,39.54,39.34,39.45,289800.0,34.5308,34.6711,34.4957,34.5922,289800.0
2012-07-12 09:30:00,39.5,40.05,39.4,39.68,465500.0,34.636,35.1183,34.5483,34.7938,465500.0
2012-07-12 10:00:00,39.68,39.82,39.61,39.76,255400.0,34.7938,34.9166,34.7325,34.864,255400.0
2012-07-12 10:30:00,39.77,39.99,39.76,39.99,395000.0,34.8728,35.0657,34.864,35.0657,395000.0
2012-07-12 11:00:00,39.98,40.03,39.89,39.92,280700.0,35.0569,35.1007,34.978,35.0043,280700.0
2012-07-12 11:30:00,39.91,39.95,39.83,39.91,247600.0,34.9955,35.0306,34.9254,34.9955,247600.0
2012-07-12 12:00:00,39.92,39.94,39.87,39.91,127200.0,35.0043,35.0218,34.9604,34.9955,127200.0
2012-07-12 12:30:00,39.92,39.96,39.9,39.92,121800.0,35.0043,35.0394,34.9867,35.0043,121800.0
2012-07-12 13:00:00,39.91,39.98,39.91,39.93,77400.0,34.9955,35.0569,34.9955,35.0131,77400.0
2012-07-12 13:30:00,39.94,40.05,39.92,40.02,246500.0,35.0218,35.1183,35.0043,35.092,246500.0
2012-07-12 14:00:00,40.04,40.1,39.94,39.95,190100.0,35.1095,35.1621,35.0218,35.0306,190100.0
2012-07-12 14:30:00,39.95,40.0,39.95,39.98,109500.0,35.0306,35.0744,35.0306,35.0569,109500.0
2012-07-12 15:00:00,39.97,40.01,39.87,39.97,429900.0,35.0481,35.0832,34.9604,35.0481,429900.0
2012-07-12 15:30:00,39.97,40.1,39.96,40.06,755000.0,35.0481,35.1621,35.0394,35.127,755000.0
2012-07-13 09:30:00,40.24,40.42,39.92,40.39,434700.0,35.2849,35.4427,35.0043,35.4164,434700.0
2012-07-13 10:00:00,40.4,40.48,40.32,40.35,281200.0,35.4252,35.4953,35.355,35.3813,281200.0
2012-07-13 10:30:00,40.34,40.54,40.28,40.49,343000.0,35.3726,35.5479,35.32,35.5041,343000.0
2012-07-13 11:00:00,40.49,40.59,40.37,40.37,213900.0,35.5041,35.5918,35.3989,35.3989,213900.0
2012-07-13 11:30:00,40.37,40.48,40.35,40.46,111800.0,35.3989,35.4953,35.3813,35.4778,111800.0
2012-07-13 12:00:00,40.47,40.48,40.4,40.43,88300.0,35.4866,35.4953,35.4252,35.4515,88300.0
2012-07-13 12:30:00,40.43,40.43,40.31,40.33,99800.0,35.4515,35.4515,35.3463,35.3638,99800.0
2012-07-13 13:00:00,40.33,40.42,40.32,40.33,90500.0,35.3638,35.4427,35.355,35.3638,90500.0
2012-07-13 13:30:00,40.33,40.37,40.3,40.34,76700.0,35.3638,35.3989,35.3375,35.3726,76700.0
2012-07-13 14:00:00,40.33,40.42,40.33,40.37,106500.0,35.3638,35.4427,35.3638,35.3989,106500.0
2012-07-13 14:30:00,40.38,40.38,40.29,40.3,89000.0,35.4076,35.4076,35.3287,35.3375,89000.0
2012-07-13 15:00:00,40.31,40.48,40.3,40.45,211500.0,35.3463,35.4953,35.3375,35.469,211500.0
2012-07-13 15:30:00,40.44,40.45,40.3,40.37,368300.0,35.4603,35.469,35.3375,35.3989,368300.0
2012-07-16 09:30:00,40.24,40.66,40.24,40.58,353300.0,35.2849,35.6532,35.2849,35.583,353300.0
2012-07-16 10:00:00,40.58,40.63,40.57,40.62,155300.0,35.583,35.6269,35.5742,35.6181,155300.0
2012-07-16 10:30:00,40.62,40.73,40.59,40.62,141900.0,35.6181,35.7145,35.5918,35.6181,141900.0
2012-07-16 11:00:00,40.62,40.8,40.6,40.8,168700.0,35.6181,35.7759,35.6006,35.7759,168700.0
2012-07-16 11:30:00,40.79,40.9,40.75,40.9,178500.0,35.7672,35.8636,35.7321,35.8636,178500.0
2012-07-16 12:00:00,40.9,40.96,40.89,40.95,175700.0,35.8636,35.9162,35.8548,35.9075,175700.0
2012-07-16 12:30:00,40.95,41.0,40.86,40.89,238700.0,35.9075,35.9513,35.8285,35.8548,238700.0
2012-07-16 13:00:00,40.89,40.97,40.89,40.96,135700.0,35.8548,35.925,35.8548,35.9162,135700.0
2012-07-16 13:30:00,40.96,41.12,40.95,41.1,376400.0,35.9162,36.0565,35.9075,36.039,376400.0
2012-07-16 14:00:00,41.1,41.2,41.09,41.12,235800.0,36.039,36.1267,36.0302,36.0565,235800.0
2012-07-16 14:30:00,41.12,41.18,41.09,41.14,156600.0,36.0565,36.1091,36.0302,36.0741,156600.0
2012-07-16 15:00:00,41.14,41.21,41.13,41.18,322200.0,36.0741,36.1354,36.0653,36.1091,322200.0
2012-07-16 15:30:00,41.18,41.2,41.06,41.16,617600.0,36.1091,36.1267,36.0039,36.0916,617600.0
2012-07-17 09:30:00,41.25,41.96,41.23,41.9,867400.0,36.1705,36.7931,36.153,36.7405,867400.0
2012-07-17 10:00:00,41.89,41.91,41.46,41.76,933300.0,36.7317,36.7492,36.3547,36.6177,933300.0
2012-07-17 10:30:00,41.76,41.79,41.56,41.68,400700.0,36.6177,36.644,36.4423,36.5476,400700.0
2012-07-17 11:00:00,41.67,41.87,41.66,41.86,264300.0,36.5388,36.7142,36.53,36.7054,264300.0
2012-07-17 11:30:00,41.84,41.87,41.78,41.85,402100.0,36.6879,36.7142,36.6352,36.6966,402100.0
2012-07-17 12:00:00,41.84,41.95,41.84,41.94,423000.0,36.6879,36.7843,36.6879,36.7755,423000.0
2012-07-17 12:30:00,41.94,42.15,41.94,42.07,351000.0,36.7755,36.9597,36.7755,36.8895,351000.0
2012-07-17 13:00:00,42.07,42.41,42.07,42.3,547800.0,36.8895,37.1877,36.8895,37.0912,547800.0
2012-07-17 13:30:00,42.29,42.52,42.28,42.42,642100.0,37.0824,37.2841,37.0737,37.1964,642100.0
2012-07-17 14:00:00,42.43,42.51,42.26,42.49,473400.0,37.2052,37.2754,37.0561,37.2578,473400.0
2012-07-17 14:30:00,42.49,42.5,42.33,42.4,392100.0,37.2578,37.2666,37.1175,37.1789,392100.0
2012-07-17 15:00:00,42.39,42.42,42.34,42.42,426700.0,37.1701,37.1964,37.1263,37.1964,426700.0
2012-07-17 15:30:00,42.41,42.47,42.33,42.35,1184800.0,37.1877,37.2403,37.1175,37.1351,1184800.0
2012-07-18 09:30:00,42.14,42.19,41.71,41.89,413100.0,36.9509,36.9948,36.5739,36.7317,413100.0
2012-07-18 10:00:00,41.87,42.1,41.82,42.05,359900.0,36.7142,36.9158,36.6703,36.872,359900.0
2012-07-18 10:30:00,42.04,42.14,41.87,41.91,263800.0,36.8632,36.9509,36.7142,36.7492,263800.0
2012-07-18 11:00:00,41.92,42.1,41.91,42.06,209500.0,36.758,36.9158,36.7492,36.8808,209500.0
2012-07-18 11:30:00,42.07,42.14,42.05,42.08,174800.0,36.8895,36.9509,36.872,36.8983,174800.0
2012-07-18 12:00:00,42.06,42.18,42.05,42.17,184000.0,36.8808,36.986,36.872,36.9772,184000.0
2012-07-18 12:30:00,42.17,42.22,42.13,42.21,97900.0,36.9772,37.0211,36.9421,37.0123,97900.0
2012-07-18 13:00:00,42.2,42.25,42.15,42.25,122000.0,37.0035,37.0474,36.9597,37.0474,122000.0
2012-07-18 13:30:00,42.24,42.24,42.15,42.18,168300.0,37.0386,37.0386,36.9597,36.986,168300.0
2012-07-18 14:00:00,42.17,42.21,42.13,42.17,145700.0,36.9772,37.0123,36.9421,36.9772,145700.0
2012-07-18 14:30:00,42.17,42.2,41.93,42.1,281300.0,36.9772,37.0035,36.7668,36.9158,281300.0
2012-07-18 15:00:00,42.09,42.14,42.08,42.12,196500.0,36.9071,36.9509,36.8983,36.9334,196500.0
2012-07-18 15:30:00,42.12,42.23,42.11,42.13,512000.0,36.9334,37.0298,36.9246,36.9421,512000.0
2012-07-19 09:30:00,41.8,42.14,41.8,41.96,447000.0,36.6528,36.9509,36.6528,36.7931,447000.0
2012-07-19 10:00:00,41.96,42.04,41.89,42.01,178100.0,36.7931,36.8632,36.7317,36.8369,178100.0
2012-07-19 10:30:00,42.01,42.03,41.83,41.87,126300.0,36.8369,36.8545,36.6791,36.7142,126300.0
2012-07-19 11:00:00,41.87,41.92,41.75,41.8,241600.0,36.7142,36.758,36.6089,36.6528,241600.0
2012-07-19 11:30:00,41.81,41.88,41.75,41.82,110800.0,36.6616,36.7229,36.6089,36.6703,110800.0
2012-07-19 12:00:00,41.82,41.87,41.79,41.82,85500.0,36.6703,36.7142,36.644,36.6703,85500.0
2012-07-19 12:30:00,41.84,41.84,41.79,41.81,53200.0,36.6879,36.6879,36.644,36.6616,53200.0
2012-07-19 13:00:00,41.82,41.94,41.82,41.87,80400.0,36.6703,36.7755,36.6703,36.7142,80400.0
2012-07-19 13:30:00,41.87,41.92,41.78,41.81,61000.0,36.7142,36.758,36.6352,36.6616,61000.0
2012-07-19 14:00:00,41.82,41.86,41.77,41.8,103500.0,36.6703,36.7054,36.6265,36.6528,103500.0
2012-07-19 14:30:00,41.79,42.02,41.78,42.01,141300.0,36.644,36.8457,36.6352,36.8369,141300.0
2012-07-19 15:00:00,42.02,42.02,41.84,41.89,115100.0,36.8457,36.8457,36.6879,36.7317,115100.0
2012-07-19 15:30:00,41.88,41.9,41.79,41.84,441300.0,36.7229,36.7405,36.644,36.6879,441300.0
2012-07-20 09:30:00,41.85,41.94,41.68,41.76,199400.0,36.6966,36.7755,36.5476,36.6177,199400.0
2012-07-20 10:00:00,41.77,41.85,41.68,41.81,173800.0,36.6265,36.6966,36.5476,36.6616,173800.0
2012-07-20 10:30:00,41.8,41.87,41.74,41.75,113700.0,36.6528,36.7142,36.6002,36.6089,113700.0
2012-07-20 11:00:00,41.75,41.76,41.6,41.6,130200.0,36.6089,36.6177,36.4774,36.4774,130200.0
2012-07-20 11:30:00,41.61,41.63,41.54,41.54,54800.0,36.4862,36.5037,36.4248,36.4248,54800.0
2012-07-20 12:00:00,41.55,41.56,41.5,41.51,56000.0,36.4336,36.4423,36.3897,36.3985,56000.0
2012-07-20 12:30:00,41.5,41.51,41.45,41.48,51000.0,36.3897,36.3985,36.3459,36.3722,51000.0
2012-07-20 13:00:00,41.49,41.64,41.49,41.63,136700.0,36.381,36.5125,36.381,36.5037,136700.0
2012-07-20 13:30:00,41.64,41.64,41.56,41.61,73700.0,36.5125,36.5125,36.4423,36.4862,73700.0
2012-07-20 14:00:00,41.62,41.64,41.59,41.61,106600.0,36.495,36.5125,36.4686,36.4862,106600.0
2012-07-20 14:30:00,41.62,41.64,41.57,41.6,127800.0,36.495,36.5125,36.4511,36.4774,127800.0
2012-07-20 15:00:00,41.59,41.63,41.56,41.62,190300.0,36.4686,36.5037,36.4423,36.495,190300.0
2012-07-20 15:30:00,41.63,41.68,41.57,41.59,237300.0,36.5037,36.5476,36.4511,36.4686,237300.0
2012-07-23 09:30:00,40.84,40.97,40.56,40.81,312200.0,35.811,35.925,35.5655,35.7847,312200.0
2012-07-23 10:00:00,40.8,40.8,40.61,40.61,180900.0,35.7759,35.7759,35.6093,35.6093,180900.0
2012-07-23 10:30:00,40.61,40.66,40.53,40.55,144500.0,35.6093,35.6532,35.5392,35.5567,144500.0
2012-07-23 11:00:00,40.55,40.64,40.5,40.5,124300.0,35.5567,35.6356,35.5129,35.5129,124300.0
2012-07-23 11:30:00,40.5,40.55,40.46,40.54,94700.0,35.5129,35.5567,35.4778,35.5479,94700.0
2012-07-23 12:00:00,40.54,40.59,40.5,40.55,72100.0,35.5479,35.5918,35.5129,35.5567,72100.0
2012-07-23 12:30:00,40.55,40.59,40.5,40.54,96800.0,35.5567,35.5918,35.5129,35.5479,96800.0
2012-07-23 13:00:00,40.53,40.55,40.47,40.53,101600.0,35.5392,35.5567,35.4866,35.5392,101600.0
2012-07-23 13:30:00,40.54,40.71,40.54,40.63,108100.0,35.5479,35.697,35.5479,35.6269,108100.0
2012-07-23 14:00:00,40.63,40.71,40.59,40.62,125600.0,35.6269,35.697,35.5918,35.6181,125600.0
2012-07-23 14:30:00,40.63,40.7,40.62,40.68,274800.0,35.6269,35.6882,35.6181,35.6707,274800.0
2012-07-23 15:00:00,40.67,40.77,40.64,40.75,242100.0,35.6619,35.7496,35.6356,35.7321,242100.0
2012-07-23 15:30:00,40.76,40.87,40.72,40.73,390000.0,35.7408,35.8373,35.7058,35.7145,390000.0
2012-07-24 09:30:00,40.46,40.9,40.38,40.68,190200.0,35.4778,35.8636,35.4076,35.6707,190200.0
2012-07-24 10:00:00,40.7,40.86,40.69,40.84,76900.0,35.6882,35.8285,35.6795,35.811,76900.0
2012-07-24 10:30:00,40.84,40.86,40.76,40.82,136400.0,35.811,35.8285,35.7408,35.7935,136400.0
2012-07-24 11:00:00,40.82,40.93,40.82,40.91,80900.0,35.7935,35.8899,35.7935,35.8724,80900.0
2012-07-24 11:30:00,40.9,40.91,40.71,40.72,121100.0,35.8636,35.8724,35.697,35.7058,121100.0
2012-07-24 12:00:00,40.72,40.74,40.51,40.55,127000.0,35.7058,35.7233,35.5216,35.5567,127000.0
2012-07-24 12:30:00,40.56,40.64,40.54,40.63,63700.0,35.5655,35.6356,35.5479,35.6269,63700.0
2012-07-24 13:00:00,40.63,40.67,40.57,40.63,111700.0,35.6269,35.6619,35.5742,35.6269,111700.0
2012-07-24 13:30:00,40.62,40.64,40.55,40.59,84800.0,35.6181,35.6356,35.5567,35.5918,84800.0
2012-07-24 14:00:00,40.59,40.59,40.37,40.37,102800.0,35.5918,35.5918,35.3989,35.3989,102800.0
2012-07-24 14:30:00,40.37,40.45,40.34,40.45,146200.0,35.3989,35.469,35.3726,35.469,146200.0
2012-07-24 15:00:00,40.44,40.48,40.35,40.48,152900.0,35.4603,35.4953,35.3813,35.4953,152900.0
2012-07-24 15:30:00,40.46,40.6,40.42,40.5,341200.0,35.4778,35.6006,35.4427,35.5129,341200.0
2012-07-25 09:30:00,40.49,40.72,40.3,40.32,242400.0,35.5041,35.7058,35.3375,35.355,242400.0
2012-07-25 10:00:00,40.33,40.41,40.21,40.39,97500.0,35.3638,35.4339,35.2586,35.4164,97500.0
2012-07-25 10:30:00,40.4,40.41,40.15,40.15,114600.0,35.4252,35.4339,35.206,35.206,114600.0
2012-07-25 11:00:00,40.15,40.28,40.14,40.28,171900.0,35.206,35.32,35.1972,35.32,171900.0
2012-07-25 11:30:00,40.27,40.41,40.27,40.39,151000.0,35.3112,35.4339,35.3112,35.4164,151000.0
2012-07-25 12:00:00,40.38,40.41,40.25,40.28,184100.0,35.4076,35.4339,35.2937,35.32,184100.0
2012-07-25 12:30:00,40.28,40.36,40.26,40.35,97400.0,35.32,35.3901,35.3024,35.3813,97400.0
2012-07-25 13:00:00,40.35,40.4,40.28,40.29,82200.0,35.3813,35.4252,35.32,35.3287,82200.0
2012-07-25 13:30:00,40.29,40.41,40.29,40.4,100000.0,35.3287,35.4339,35.3287,35.4252,100000.0
2012-07-25 14:00:00,40.4,40.5,40.37,40.49,115700.0,35.4252,35.5129,35.3989,35.5041,115700.0
2012-07-25 14:30:00,40.5,40.55,40.47,40.48,154800.0,35.5129,35.5567,35.4866,35.4953,154800.0
2012-07-25 15:00:00,40.48,40.56,40.47,40.51,132000.0,35.4953,35.5655,35.4866,35.5216,132000.0
2012-07-25 15:30:00,40.52,40.52,40.4,40.46,189900.0,35.5304,35.5304,35.4252,35.4778,189900.0
2012-07-26 09:30:00,40.48,40.82,40.3,40.61,435500.0,35.4953,35.7935,35.3375,35.6093,435500.0
2012-07-26 10:00:00,40.6,40.85,40.58,40.77,292300.0,35.6006,35.8198,35.583,35.7496,292300.0
2012-07-26 10:30:00,40.77,40.81,40.55,40.56,143900.0,35.7496,35.7847,35.5567,35.5655,143900.0
2012-07-26 11:00:00,40.55,40.73,40.46,40.72,123600.0,35.5567,35.7145,35.4778,35.7058,123600.0
2012-07-26 11:30:00,40.71,40.72,40.43,40.43,101600.0,35.697,35.7058,35.4515,35.4515,101600.0
2012-07-26 12:00:00,40.43,40.55,40.36,40.52,110800.0,35.4515,35.5567,35.3901,35.5304,110800.0
2012-07-26 12:30:00,40.53,40.57,40.5,40.57,77700.0,35.5392,35.5742,35.5129,35.5742,77700.0
2012-07-26 13:00:00,40.56,40.58,40.52,40.57,78600.0,35.5655,35.583,35.5304,35.5742,78600.0
2012-07-26 13:30:00,40.56,40.57,40.39,40.39,100100.0,35.5655,35.5742,35.4164,35.4164,100100.0
2012-07-26 14:00:00,40.39,40.4,40.33,40.38,141000.0,35.4164,35.4252,35.3638,35.4076,141000.0
2012-07-26 14:30:00,40.38,40.38,40.26,40.34,238500.0,35.4076,35.4076,35.3024,35.3726,238500.0
2012-07-26 15:00:00,40.34,40.46,40.34,40.45,194700.0,35.3726,35.4778,35.3726,35.469,194700.0
2012-07-26 15:30:00,40.45,40.67,40.44,40.48,448200.0,35.469,35.6619,35.4603,35.4953,448200.0
2012-07-27 09:30:00,40.83,41.15,40.54,40.97,341100.0,35.8022,36.0828,35.5479,35.925,341100.0
2012-07-27 10:00:00,40.98,41.14,40.87,41.03,218500.0,35.9338,36.0741,35.8373,35.9776,218500.0
2012-07-27 10:30:00,41.04,41.06,40.9,40.94,160400.0,35.9864,36.0039,35.8636,35.8987,160400.0
2012-07-27 11:00:00,40.96,41.01,40.88,40.97,154200.0,35.9162,35.9601,35.8461,35.925,154200.0
2012-07-27 11:30:00,40.97,41.04,40.96,41.0,305600.0,35.925,35.9864,35.9162,35.9513,305600.0
2012-07-27 12:00:00,41.01,41.15,40.95,41.13,90300.0,35.9601,36.0828,35.9075,36.0653,90300.0
2012-07-27 12:30:00,41.14,41.27,41.1,41.19,122600.0,36.0741,36.188,36.039,36.1179,122600.0
2012-07-27 13:00:00,41.19,41.33,41.17,41.33,89400.0,36.1179,36.2407,36.1004,36.2407,89400.0
2012-07-27 13:30:00,41.33,41.41,41.3,41.38,233300.0,36.2407,36.3108,36.2144,36.2845,233300.0
2012-07-27 14:00:00,41.39,41.5,41.33,41.4,187800.0,36.2933,36.3897,36.2407,36.302,187800.0
2012-07-27 14:30:00,41.4,41.5,41.36,41.47,133900.0,36.302,36.3897,36.267,36.3634,133900.0
2012-07-27 15:00:00,41.47,41.5,41.4,41.43,188500.0,36.3634,36.3897,36.302,36.3283,188500.0
2012-07-27 15:30:00,41.42,41.52,41.32,41.34,474400.0,36.3196,36.4073,36.2319,36.2494,474400.0
2012-07-30 09:30:00,41.55,41.56,41.23,41.23,216300.0,36.4336,36.4423,36.153,36.153,216300.0
2012-07-30 10:00:00,41.23,41.38,41.15,41.33,128900.0,36.153,36.2845,36.0828,36.2407,128900.0
2012-07-30 10:30:00,41.34,41.38,41.23,41.37,112900.0,36.2494,36.2845,36.153,36.2757,112900.0
2012-07-30 11:00:00,41.35,41.41,41.19,41.21,118000.0,36.2582,36.3108,36.1179,36.1354,118000.0
2012-07-30 11:30:00,41.19,41.23,41.11,41.17,92000.0,36.1179,36.153,36.0478,36.1004,92000.0
2012-07-30 12:00:00,41.16,41.17,41.09,41.14,58400.0,36.0916,36.1004,36.0302,36.0741,58400.0
2012-07-30 12:30:00,41.13,41.32,41.13,41.17,85800.0,36.0653,36.2319,36.0653,36.1004,85800.0
2012-07-30 13:00:00,41.17,41.27,41.15,41.25,64000.0,36.1004,36.188,36.0828,36.1705,64000.0
2012-07-30 13:30:00,41.24,41.25,41.16,41.16,77800.0,36.1617,36.1705,36.0916,36.0916,77800.0
2012-07-30 14:00:00,41.16,41.26,41.14,41.14,90200.0,36.0916,36.1793,36.0741,36.0741,90200.0
2012-07-30 14:30:00,41.15,41.2,41.11,41.17,110700.0,36.0828,36.1267,36.0478,36.1004,110700.0
2012-07-30 15:00:00,41.18,41.19,41.08,41.12,126000.0,36.1091,36.1179,36.0214,36.0565,126000.0
2012-07-30 15:30:00,41.12,41.24,41.12,41.22,215900.0,36.0565,36.1617,36.0565,36.1442,215900.0
2012-07-31 09:30:00,40.45,41.29,40.45,41.07,215500.0,35.469,36.2056,35.469,36.0127,215500.0
2012-07-31 10:00:00,41.08,41.2,40.88,40.96,112100.0,36.0214,36.1267,35.8461,35.9162,112100.0
2012-07-31 10:30:00,40.95,41.02,40.84,40.87,135000.0,35.9075,35.9688,35.811,35.8373,135000.0
2012-07-31 11:00:00,40.87,40.96,40.82,40.86,92100.0,35.8373,35.9162,35.7935,35.8285,92100.0
2012-07-31 11:30:00,40.86,40.95,40.84,40.9,61200.0,35.8285,35.9075,35.811,35.8636,61200.0
2012-07-31 12:00:00,40.89,40.9,40.78,40.8,121300.0,35.8548,35.8636,35.7584,35.7759,121300.0
2012-07-31 12:30:00,40.8,40.87,40.77,40.83,49000.0,35.7759,35.8373,35.7496,35.8022,49000.0
2012-07-31 13:00:00,40.83,40.94,40.82,40.9,69300.0,35.8022,35.8987,35.7935,35.8636,69300.0
2012-07-31 13:30:00,40.88,40.92,40.85,40.86,49400.0,35.8461,35.8811,35.8198,35.8285,49400.0
2012-07-31 14:00:00,40.86,40.87,40.77,40.78,112300.0,35.8285,35.8373,35.7496,35.7584,112300.0
2012-07-31 14:30:00,40.77,40.85,40.73,40.78,82900.0,35.7496,35.8198,35.7145,35.7584,82900.0
2012-07-31 15:00:00,40.78,40.86,40.73,40.85,106600.0,35.7584,35.8285,35.7145,35.8198,106600.0
2012-07-31 15:30:00,40.85,40.98,40.81,40.88,419800.0,35.8198,35.9338,35.7847,35.8461,419800.0
2012-08-01 09:30:00,40.98,41.1,40.72,40.98,239600.0,35.9338,36.039,35.7058,35.9338,239600.0
2012-08-01 10:00:00,40.97,40.98,40.62,40.74,241100.0,35.925,35.9338,35.6181,35.7233,241100.0
2012-08-01 10:30:00,40.74,40.83,40.62,40.62,273700.0,35.7233,35.8022,35.6181,35.6181,273700.0
2012-08-01 11:00:00,40.62,40.73,40.62,40.7,297300.0,35.6181,35.7145,35.6181,35.6882,297300.0
2012-08-01 11:30:00,40.7,40.78,40.66,40.69,260200.0,35.6882,35.7584,35.6532,35.6795,260200.0
2012-08-01 12:00:00,40.7,40.7,40.51,40.52,190400.0,35.6882,35.6882,35.5216,35.5304,190400.0
2012-08-01 12:30:00,40.52,40.54,40.43,40.52,180800.0,35.5304,35.5479,35.4515,35.5304,180800.0
2012-08-01 13:00:00,40.53,40.71,40.4,40.68,321500.0,35.5392,35.697,35.4252,35.6707,321500.0
2012-08-01 13:30:00,40.65,40.74,40.59,40.68,212400.0,35.6444,35.7233,35.5918,35.6707,212400.0
2012-08-01 14:00:00,40.67,40.83,40.59,40.66,209100.0,35.6619,35.8022,35.5918,35.6532,209100.0
2012-08-01 14:30:00,40.67,40.81,40.59,40.68,197100.0,35.6619,35.7847,35.5918,35.6707,197100.0
2012-08-01 15:00:00,40.69,41.02,40.68,41.02,337900.0,35.6795,35.9688,35.6707,35.9688,337900.0
2012-08-01 15:30:00,41.02,41.14,40.81,40.84,727100.0,35.9688,36.0741,35.7847,35.811,727100.0
2012-08-02 09:30:00,40.17,40.39,39.52,39.69,1068100.0,35.2235,35.4164,34.6535,34.8026,1068100.0
2012-08-02 10:00:00,39.7,39.8,39.55,39.75,986000.0,34.8114,34.8991,34.6798,34.8552,986000.0
2012-08-02 10:30:00,39.74,39.94,39.64,39.81,500300.0,34.8465,35.0218,34.7588,34.9078,500300.0
2012-08-02 11:00:00,39.81,39.85,39.73,39.77,289100.0,34.9078,34.9429,34.8377,34.8728,289100.0
2012-08-02 11:30:00,39.78,39.85,39.7,39.79,540900.0,34.8815,34.9429,34.8114,34.8903,540900.0
2012-08-02 12:00:00,39.79,39.8,39.7,39.74,312800.0,34.8903,34.8991,34.8114,34.8465,312800.0
2012-08-02 12:30:00,39.74,39.74,39.48,39.6,425500.0,34.8465,34.8465,34.6185,34.7237,425500.0
2012-08-02 13:00:00,39.61,39.62,39.53,39.55,305700.0,34.7325,34.7412,34.6623,34.6798,305700.0
2012-08-02 13:30:00,39.55,39.61,39.48,39.54,260800.0,34.6798,34.7325,34.6185,34.6711,260800.0
2012-08-02 14:00:00,39.53,39.55,39.4,39.41,325000.0,34.6623,34.6798,34.5483,34.5571,325000.0
2012-08-02 14:30:00,39.42,39.48,39.31,39.46,516700.0,34.5659,34.6185,34.4694,34.6009,516700.0
2012-08-02 15:00:00,39.45,39.65,39.44,39.58,297900.0,34.5922,34.7675,34.5834,34.7062,297900.0
2012-08-02 15:30:00,39.58,39.61,39.46,39.56,718500.0,34.7062,34.7325,34.6009,34.6886,718500.0
2012-08-03 09:30:00,40.15,40.21,39.64,39.74,705400.0,35.206,35.2586,34.7588,34.8465,705400.0
2012-08-03 10:00:00,39.74,39.74,39.53,39.56,528800.0,34.8465,34.8465,34.6623,34.6886,528800.0
2012-08-03 10:30:00,39.56,39.8,39.55,39.69,271100.0,34.6886,34.8991,34.6798,34.8026,271100.0
2012-08-03 11:00:00,39.68,39.83,39.6,39.79,626500.0,34.7938,34.9254,34.7237,34.8903,626500.0
2012-08-03 11:30:00,39.78,39.85,39.75,39.82,322900.0,34.8815,34.9429,34.8552,34.9166,322900.0
2012-08-03 12:00:00,39.81,39.81,39.7,39.76,425100.0,34.9078,34.9078,34.8114,34.864,425100.0
2012-08-03 12:30:00,39.76,39.81,39.71,39.81,271000.0,34.864,34.9078,34.8201,34.9078,271000.0
2012-08-03 13:00:00,39.82,39.89,39.78,39.82,215300.0,34.9166,34.978,34.8815,34.9166,215300.0
2012-08-03 13:30:00,39.82,39.85,39.79,39.8,272700.0,34.9166,34.9429,34.8903,34.8991,272700.0
2012-08-03 14:00:00,39.8,39.81,39.57,39.57,469200.0,34.8991,34.9078,34.6974,34.6974,469200.0
2012-08-03 14:30:00,39.57,39.6,39.49,39.5,244800.0,34.6974,34.7237,34.6272,34.636,244800.0
2012-08-03 15:00:00,39.49,39.55,39.33,39.35,357700.0,34.6272,34.6798,34.4869,34.5045,357700.0
2012-08-03 15:30:00,39.35,39.6,39.35,39.52,1108600.0,34.5045,34.7237,34.5045,34.6535,1108600.0
2012-08-06 09:30:00,39.17,40.52,39.16,40.29,854300.0,34.3466,35.5304,34.3379,35.3287,854300.0
2012-08-06 10:00:00,40.28,40.43,40.07,40.07,427300.0,35.32,35.4515,35.1358,35.1358,427300.0
2012-08-06 10:30:00,40.07,40.4,40.05,40.32,382100.0,35.1358,35.4252,35.1183,35.355,382100.0
2012-08-06 11:00:00,40.33,40.36,40.2,40.34,396100.0,35.3638,35.3901,35.2498,35.3726,396100.0
2012-08-06 11:30:00,40.34,40.5,40.31,40.49,230500.0,35.3726,35.5129,35.3463,35.5041,230500.0
2012-08-06 12:00:00,40.48,40.55,40.41,40.55,182100.0,35.4953,35.5567,35.4339,35.5567,182100.0
2012-08-06 12:30:00,40.54,40.8,40.54,40.77,406700.0,35.5479,35.7759,35.5479,35.7496,406700.0
2012-08-06 13:00:00,40.76,40.77,40.66,40.69,230300.0,35.7408,35.7496,35.6532,35.6795,230300.0
2012-08-06 13:30:00,40.7,40.75,40.65,40.65,290800.0,35.6882,35.7321,35.6444,35.6444,290800.0
2012-08-06 14:00:00,40.65,40.66,40.51,40.54,397800.0,35.6444,35.6532,35.5216,35.5479,397800.0
2012-08-06 14:30:00,40.55,40.73,40.54,40.66,350100.0,35.5567,35.7145,35.5479,35.6532,350100.0
2012-08-06 15:00:00,40.65,40.7,40.6,40.66,269500.0,35.6444,35.6882,35.6006,35.6532,269500.0
2012-08-06 15:30:00,40.65,40.67,40.46,40.49,669900.0,35.6444,35.6619,35.4778,35.5041,669900.0
2012-08-07 09:30:00,40.49,40.72,40.42,40.54,353400.0,35.5041,35.7058,35.4427,35.5479,353400.0
2012-08-07 10:00:00,40.55,40.61,40.37,40.49,201100.0,35.5567,35.6093,35.3989,35.5041,201100.0
2012-08-07 10:30:00,40.48,40.58,40.46,40.51,167000.0,35.4953,35.583,35.4778,35.5216,167000.0
2012-08-07 11:00:00,40.5,40.59,40.38,40.57,316100.0,35.5129,35.5918,35.4076,35.5742,316100.0
2012-08-07 11:30:00,40.57,40.59,40.41,40.44,283000.0,35.5742,35.5918,35.4339,35.4603,283000.0
2012-08-07 12:00:00,40.44,40.55,40.31,40.32,415200.0,35.4603,35.5567,35.3463,35.355,415200.0
2012-08-07 12:30:00,40.33,40.41,40.2,40.4,192000.0,35.3638,35.4339,35.2498,35.4252,192000.0
2012-08-07 13:00:00,40.4,40.44,40.32,40.41,150600.0,35.4252,35.4603,35.355,35.4339,150600.0
2012-08-07 13:30:00,40.4,40.43,40.36,40.37,189800.0,35.4252,35.4515,35.3901,35.3989,189800.0
2012-08-07 14:00:00,40.37,40.42,40.34,40.42,342700.0,35.3989,35.4427,35.3726,35.4427,342700.0
2012-08-07 14:30:00,40.41,40.43,40.38,40.4,394100.0,35.4339,35.4515,35.4076,35.4252,394100.0
2012-08-07 15:00:00,40.4,40.41,40.38,40.4,652100.0,35.4252,35.4339,35.4076,35.4252,652100.0
2012-08-07 15:30:00,40.41,40.41,40.23,40.4,677900.0,35.4339,35.4339,35.2761,35.4252,677900.0
2012-08-08 09:30:00,40.18,40.48,40.18,40.27,398200.0,35.2323,35.4953,35.2323,35.3112,398200.0
2012-08-08 10:00:00,40.3,40.31,40.24,40.3,128800.0,35.3375,35.3463,35.2849,35.3375,128800.0
2012-08-08 10:30:00,40.3,40.31,40.22,40.27,110700.0,35.3375,35.3463,35.2673,35.3112,110700.0
2012-08-08 11:00:00,40.28,40.38,40.25,40.3,263100.0,35.32,35.4076,35.2937,35.3375,263100.0
2012-08-08 11:30:00,40.31,40.39,40.26,40.27,196600.0,35.3463,35.4164,35.3024,35.3112,196600.0
2012-08-08 12:00:00,40.27,40.3,40.24,40.25,80200.0,35.3112,35.3375,35.2849,35.2937,80200.0
2012-08-08 12:30:00,40.25,40.27,40.16,40.22,168900.0,35.2937,35.3112,35.2147,35.2673,168900.0
2012-08-08 13:00:00,40.23,40.25,40.13,40.16,150400.0,35.2761,35.2937,35.1884,35.2147,150400.0
2012-08-08 13:30:00,40.18,40.2,40.15,40.15,105600.0,35.2323,35.2498,35.206,35.206,105600.0
2012-08-08 14:00:00,40.15,40.22,40.12,40.17,180700.0,35.206,35.2673,35.1797,35.2235,180700.0
2012-08-08 14:30:00,40.18,40.24,40.15,40.21,178200.0,35.2323,35.2849,35.206,35.2586,178200.0
2012-08-08 15:00:00,40.21,40.33,40.19,40.3,183800.0,35.2586,35.3638,35.241,35.3375,183800.0
2012-08-08 15:30:00,40.29,40.29,40.2,40.24,310400.0,35.3287,35.3287,35.2498,35.2849,310400.0
2012-08-09 09:30:00,40.25,40.68,40.11,40.56,523300.0,35.2937,35.6707,35.1709,35.5655,523300.0
2012-08-09 10:00:00,40.56,40.8,40.45,40.79,373900.0,35.5655,35.7759,35.469,35.7672,373900.0
2012-08-09 10:30:00,40.79,40.99,40.71,40.93,429400.0,35.7672,35.9425,35.697,35.8899,429400.0
2012-08-09 11:00:00,40.91,40.99,40.88,40.98,481300.0,35.8724,35.9425,35.8461,35.9338,481300.0
2012-08-09 11:30:00,40.98,41.08,40.97,41.04,685700.0,35.9338,36.0214,35.925,35.9864,685700.0
2012-08-09 12:00:00,41.05,41.05,40.99,41.04,167100.0,35.9951,35.9951,35.9425,35.9864,167100.0
2012-08-09 12:30:00,41.04,41.12,40.98,41.05,154600.0,35.9864,36.0565,35.9338,35.9951,154600.0
2012-08-09 13:00:00,41.05,41.05,41.0,41.05,75000.0,35.9951,35.9951,35.9513,35.9951,75000.0
2012-08-09 13:30:00,41.05,41.09,41.04,41.09,87100.0,35.9951,36.0302,35.9864,36.0302,87100.0
2012-08-09 14:00:00,41.09,41.21,41.08,41.2,166500.0,36.0302,36.1354,36.0214,36.1267,166500.0
2012-08-09 14:30:00,41.2,41.21,41.12,41.21,136600.0,36.1267,36.1354,36.0565,36.1354,136600.0
2012-08-09 15:00:00,41.2,41.22,41.14,41.19,129500.0,36.1267,36.1442,36.0741,36.1179,129500.0
2012-08-09 15:30:00,41.19,41.22,41.08,41.15,419800.0,36.1179,36.1442,36.0214,36.0828,419800.0
2012-08-10 09:30:00,40.87,41.16,40.71,41.14,408600.0,35.8373,36.0916,35.697,36.0741,408600.0
2012-08-10 10:00:00,41.15,41.37,41.15,41.22,362500.0,36.0828,36.2757,36.0828,36.1442,362500.0
2012-08-10 10:30:00,41.21,41.31,41.21,41.29,111500.0,36.1354,36.2231,36.1354,36.2056,111500.0
2012-08-10 11:00:00,41.28,41.29,41.11,41.14,93000.0,36.1968,36.2056,36.0478,36.0741,93000.0
2012-08-10 11:30:00,41.16,41.24,41.16,41.23,108400.0,36.0916,36.1617,36.0916,36.153,108400.0
2012-08-10 12:00:00,41.22,41.25,41.19,41.23,74600.0,36.1442,36.1705,36.1179,36.153,74600.0
2012-08-10 12:30:00,41.23,41.3,41.23,41.26,77100.0,36.153,36.2144,36.153,36.1793,77100.0
2012-08-10 13:00:00,41.27,41.32,41.25,41.29,69400.0,36.188,36.2319,36.1705,36.2056,69400.0
2012-08-10 13:30:00,41.28,41.3,41.25,41.29,33700.0,36.1968,36.2144,36.1705,36.2056,33700.0
2012-08-10 14:00:00,41.28,41.3,41.21,41.24,81500.0,36.1968,36.2144,36.1354,36.1617,81500.0
2012-08-10 14:30:00,41.23,41.28,41.23,41.27,71200.0,36.153,36.1968,36.153,36.188,71200.0
2012-08-10 15:00:00,41.28,41.3,41.24,41.25,112300.0,36.1968,36.2144,36.1617,36.1705,112300.0
2012-08-10 15:30:00,41.25,41.29,41.11,41.16,472300.0,36.1705,36.2056,36.0478,36.0916,472300.0
2012-08-13 09:30:00,40.57,40.93,40.57,40.9,480700.0,35.7563,36.0736,35.7563,36.0472,480700.0
2012-08-13 10:00:00,40.91,40.95,40.76,40.76,161600.0,36.056,36.0913,35.9238,35.9238,161600.0
2012-08-13 10:30:00,40.75,40.9,40.74,40.84,191400.0,35.915,36.0472,35.9062,35.9943,191400.0
2012-08-13 11:00:00,40.84,40.84,40.64,40.75,147900.0,35.9943,35.9943,35.818,35.915,147900.0
2012-08-13 11:30:00,40.75,40.83,40.71,40.77,145300.0,35.915,35.9855,35.8797,35.9326,145300.0
2012-08-13 12:00:00,40.77,40.8,40.69,40.71,42100.0,35.9326,35.9591,35.8621,35.8797,42100.0
2012-08-13 12:30:00,40.7,40.73,40.65,40.71,66300.0,35.8709,35.8974,35.8268,35.8797,66300.0
2012-08-13 13:00:00,40.72,40.72,40.62,40.71,90200.0,35.8885,35.8885,35.8004,35.8797,90200.0
2012-08-13 13:30:00,40.68,40.7,40.66,40.67,36700.0,35.8533,35.8709,35.8357,35.8445,36700.0
2012-08-13 14:00:00,40.67,40.74,40.62,40.68,74600.0,35.8445,35.9062,35.8004,35.8533,74600.0
2012-08-13 14:30:00,40.69,40.73,40.68,40.7,55600.0,35.8621,35.8974,35.8533,35.8709,55600.0
2012-08-13 15:00:00,40.71,40.72,40.65,40.66,67200.0,35.8797,35.8885,35.8268,35.8357,67200.0
2012-08-13 15:30:00,40.66,40.73,40.65,40.68,235100.0,35.8357,35.8974,35.8268,35.8533,235100.0
2012-08-14 09:30:00,40.76,40.94,40.61,40.91,209700.0,35.9238,36.0824,35.7916,36.056,209700.0
2012-08-14 10:00:00,40.9,41.07,40.88,40.94,210000.0,36.0472,36.197,36.0296,36.0824,210000.0
2012-08-14 10:30:00,40.93,40.95,40.75,40.86,67300.0,36.0736,36.0913,35.915,36.0119,67300.0
2012-08-14 11:00:00,40.85,40.9,40.82,40.84,65300.0,36.0031,36.0472,35.9767,35.9943,65300.0
2012-08-14 11:30:00,40.85,40.86,40.75,40.78,90300.0,36.0031,36.0119,35.915,35.9414,90300.0
2012-08-14 12:00:00,40.79,40.79,40.72,40.78,45000.0,35.9502,35.9502,35.8885,35.9414,45000.0
2012-08-14 12:30:00,40.79,40.83,40.74,40.75,113000.0,35.9502,35.9855,35.9062,35.915,113000.0
2012-08-14 13:00:00,40.75,40.76,40.67,40.69,116000.0,35.915,35.9238,35.8445,35.8621,116000.0
2012-08-14 13:30:00,40.7,40.78,40.7,40.75,50800.0,35.8709,35.9414,35.8709,35.915,50800.0
2012-08-14 14:00:00,40.76,40.8,40.72,40.73,52200.0,35.9238,35.9591,35.8885,35.8974,52200.0
2012-08-14 14:30:00,40.73,40.75,40.68,40.69,66200.0,35.8974,35.915,35.8533,35.8621,66200.0
2012-08-14 15:00:00,40.7,40.71,40.67,40.7,84800.0,35.8709,35.8797,35.8445,35.8709,84800.0
2012-08-14 15:30:00,40.69,40.69,40.56,40.62,329100.0,35.8621,35.8621,35.7475,35.8004,329100.0
2012-08-15 09:30:00,40.42,40.6,40.21,40.45,294400.0,35.6241,35.7828,35.4391,35.6506,294400.0
2012-08-15 10:00:00,40.45,40.53,40.39,40.48,125100.0,35.6506,35.7211,35.5977,35.677,125100.0
2012-08-15 10:30:00,40.49,40.63,40.48,40.55,162900.0,35.6858,35.8092,35.677,35.7387,162900.0
2012-08-15 11:00:00,40.55,40.61,40.5,40.51,101500.0,35.7387,35.7916,35.6946,35.7035,101500.0
2012-08-15 11:30:00,40.52,40.58,40.48,40.57,63600.0,35.7123,35.7652,35.677,35.7563,63600.0
2012-08-15 12:00:00,40.58,40.68,40.56,40.63,50800.0,35.7652,35.8533,35.7475,35.8092,50800.0
2012-08-15 12:30:00,40.63,40.68,40.55,40.6,105100.0,35.8092,35.8533,35.7387,35.7828,105100.0
2012-08-15 13:00:00,40.6,40.6,40.54,40.55,65500.0,35.7828,35.7828,35.7299,35.7387,65500.0
2012-08-15 13:30:00,40.54,40.59,40.54,40.59,71200.0,35.7299,35.774,35.7299,35.774,71200.0
2012-08-15 14:00:00,40.58,40.6,40.53,40.54,64800.0,35.7652,35.7828,35.7211,35.7299,64800.0
2012-08-15 14:30:00,40.54,40.57,40.52,40.55,81600.0,35.7299,35.7563,35.7123,35.7387,81600.0
2012-08-15 15:00:00,40.55,40.61,40.53,40.54,112600.0,35.7387,35.7916,35.7211,35.7299,112600.0
2012-08-15 15:30:00,40.53,40.61,40.48,40.51,264400.0,35.7211,35.7916,35.677,35.7035,264400.0
2012-08-16 09:30:00,40.51,40.52,40.28,40.29,225400.0,35.7035,35.7123,35.5007,35.5096,225400.0
2012-08-16 10:00:00,40.29,40.36,40.23,40.28,127800.0,35.5096,35.5713,35.4567,35.5007,127800.0
2012-08-16 10:30:00,40.27,40.31,40.22,40.25,138900.0,35.4919,35.5272,35.4479,35.4743,138900.0
2012-08-16 11:00:00,40.24,40.4,40.23,40.37,149100.0,35.4655,35.6065,35.4567,35.5801,149100.0
2012-08-16 11:30:00,40.38,40.53,40.37,40.46,195600.0,35.5889,35.7211,35.5801,35.6594,195600.0
2012-08-16 12:00:00,40.46,40.51,40.41,40.45,135500.0,35.6594,35.7035,35.6153,35.6506,135500.0
2012-08-16 12:30:00,40.45,40.81,40.42,40.81,178500.0,35.6506,35.9679,35.6241,35.9679,178500.0
2012-08-16 13:00:00,40.81,40.81,40.62,40.62,84100.0,35.9679,35.9679,35.8004,35.8004,84100.0
2012-08-16 13:30:00,40.62,40.65,40.51,40.61,70400.0,35.8004,35.8268,35.7035,35.7916,70400.0
2012-08-16 14:00:00,40.61,40.73,40.6,40.72,90800.0,35.7916,35.8974,35.7828,35.8885,90800.0
2012-08-16 14:30:00,40.72,40.79,40.67,40.68,144600.0,35.8885,35.9502,35.8445,35.8533,144600.0
2012-08-16 15:00:00,40.67,40.7,40.59,40.65,76700.0,35.8445,35.8709,35.774,35.8268,76700.0
2012-08-16 15:30:00,40.65,40.78,40.63,40.66,546200.0,35.8268,35.9414,35.8092,35.8357,546200.0
2012-08-17 09:30:00,40.58,40.72,40.41,40.71,368100.0,35.7652,35.8885,35.6153,35.8797,368100.0
2012-08-17 10:00:00,40.71,40.79,40.47,40.47,169200.0,35.8797,35.9502,35.6682,35.6682,169200.0
2012-08-17 10:30:00,40.48,40.51,40.38,40.39,180500.0,35.677,35.7035,35.5889,35.5977,180500.0
2012-08-17 11:00:00,40.39,40.6,40.39,40.57,232800.0,35.5977,35.7828,35.5977,35.7563,232800.0
2012-08-17 11:30:00,40.57,40.59,40.55,40.55,81900.0,35.7563,35.774,35.7387,35.7387,81900.0
2012-08-17 12:00:00,40.56,40.6,40.55,40.55,67100.0,35.7475,35.7828,35.7387,35.7387,67100.0
2012-08-17 12:30:00,40.55,40.55,40.45,40.51,97500.0,35.7387,35.7387,35.6506,35.7035,97500.0
2012-08-17 13:00:00,40.51,40.52,40.49,40.51,51500.0,35.7035,35.7123,35.6858,35.7035,51500.0
2012-08-17 13:30:00,40.51,40.64,40.49,40.57,116000.0,35.7035,35.818,35.6858,35.7563,116000.0
2012-08-17 14:00:00,40.57,40.65,40.45,40.63,127000.0,35.7563,35.8268,35.6506,35.8092,127000.0
2012-08-17 14:30:00,40.63,40.7,40.62,40.62,211400.0,35.8092,35.8709,35.8004,35.8004,211400.0
2012-08-17 15:00:00,40.62,40.62,40.44,40.48,154500.0,35.8004,35.8004,35.6418,35.677,154500.0
2012-08-17 15:30:00,40.48,40.49,40.38,40.45,330900.0,35.677,35.6858,35.5889,35.6506,330900.0
2012-08-20 09:30:00,40.3,40.52,40.07,40.48,229800.0,35.5184,35.7123,35.3157,35.677,229800.0
2012-08-20 10:00:00,40.48,40.69,40.48,40.69,116900.0,35.677,35.8621,35.677,35.8621,116900.0
2012-08-20 10:30:00,40.69,40.75,40.59,40.68,191100.0,35.8621,35.915,35.774,35.8533,191100.0
2012-08-20 11:00:00,40.69,40.7,40.55,40.56,66700.0,35.8621,35.8709,35.7387,35.7475,66700.0
2012-08-20 11:30:00,40.57,40.63,40.54,40.61,123500.0,35.7563,35.8092,35.7299,35.7916,123500.0
2012-08-20 12:00:00,40.61,40.7,40.59,40.62,99700.0,35.7916,35.8709,35.774,35.8004,99700.0
2012-08-20 12:30:00,40.61,40.72,40.58,40.67,115700.0,35.7916,35.8885,35.7652,35.8445,115700.0
2012-08-20 13:00:00,40.66,40.73,40.64,40.72,72100.0,35.8357,35.8974,35.818,35.8885,72100.0
2012-08-20 13:30:00,40.73,40.83,40.69,40.83,153200.0,35.8974,35.9855,35.8621,35.9855,153200.0
2012-08-20 14:00:00,40.81,40.9,40.78,40.86,180900.0,35.9679,36.0472,35.9414,36.0119,180900.0
2012-08-20 14:30:00,40.88,40.96,40.83,40.93,197600.0,36.0296,36.1001,35.9855,36.0736,197600.0
2012-08-20 15:00:00,40.92,40.94,40.76,40.77,206900.0,36.0648,36.0824,35.9238,35.9326,206900.0
2012-08-20 15:30:00,40.78,40.81,40.72,40.73,246800.0,35.9414,35.9679,35.8885,35.8974,246800.0
2012-08-21 09:30:00,40.63,41.05,40.63,41.04,253900.0,35.8092,36.1794,35.8092,36.1706,253900.0
2012-08-21 10:00:00,41.03,41.21,41.02,41.14,176400.0,36.1618,36.3204,36.1529,36.2587,176400.0
2012-08-21 10:30:00,41.15,41.24,41.11,41.24,129000.0,36.2675,36.3468,36.2323,36.3468,129000.0
2012-08-21 11:00:00,41.23,41.24,40.91,40.91,133200.0,36.338,36.3468,36.056,36.056,133200.0
2012-08-21 11:30:00,40.91,40.93,40.72,40.72,131200.0,36.056,36.0736,35.8885,35.8885,131200.0
2012-08-21 12:00:00,40.73,40.88,40.71,40.75,80800.0,35.8974,36.0296,35.8797,35.915,80800.0
2012-08-21 12:30:00,40.75,40.83,40.71,40.78,83500.0,35.915,35.9855,35.8797,35.9414,83500.0
2012-08-21 13:00:00,40.78,40.79,40.66,40.67,96700.0,35.9414,35.9502,35.8357,35.8445,96700.0
2012-08-21 13:30:00,40.66,40.67,40.53,40.62,106900.0,35.8357,35.8445,35.7211,35.8004,106900.0
2012-08-21 14:00:00,40.64,40.72,40.53,40.53,116700.0,35.818,35.8885,35.7211,35.7211,116700.0
2012-08-21 14:30:00,40.53,40.55,40.39,40.4,177100.0,35.7211,35.7387,35.5977,35.6065,177100.0
2012-08-21 15:00:00,40.42,40.49,40.39,40.4,180900.0,35.6241,35.6858,35.5977,35.6065,180900.0
2012-08-21 15:30:00,40.41,40.45,40.39,40.42,346400.0,35.6153,35.6506,35.5977,35.6241,346400.0
2012-08-22 09:30:00,40.39,40.43,40.25,40.3,185800.0,35.5977,35.633,35.4743,35.5184,185800.0
2012-08-22 10:00:00,40.3,40.31,40.19,40.2,176000.0,35.5184,35.5272,35.4214,35.4302,176000.0
2012-08-22 10:30:00,40.21,40.25,40.17,40.19,328600.0,35.4391,35.4743,35.4038,35.4214,328600.0
2012-08-22 11:00:00,40.18,40.31,40.18,40.25,221200.0,35.4126,35.5272,35.4126,35.4743,221200.0
2012-08-22 11:30:00,40.25,40.29,40.23,40.27,147800.0,35.4743,35.5096,35.4567,35.4919,147800.0
2012-08-22 12:00:00,40.27,40.3,40.26,40.28,111700.0,35.4919,35.5184,35.4831,35.5007,111700.0
2012-08-22 12:30:00,40.29,40.3,40.25,40.26,61100.0,35.5096,35.5184,35.4743,35.4831,61100.0
2012-08-22 13:00:00,40.26,40.29,40.25,40.28,63500.0,35.4831,35.5096,35.4743,35.5007,63500.0
2012-08-22 13:30:00,40.27,40.3,40.26,40.27,107100.0,35.4919,35.5184,35.4831,35.4919,107100.0
2012-08-22 14:00:00,40.28,40.37,40.28,40.31,220600.0,35.5007,35.5801,35.5007,35.5272,220600.0
2012-08-22 14:30:00,40.3,40.39,40.29,40.35,185800.0,35.5184,35.5977,35.5096,35.5624,185800.0
2012-08-22 15:00:00,40.34,40.4,40.26,40.34,195900.0,35.5536,35.6065,35.4831,35.5536,195900.0
2012-08-22 15:30:00,40.34,40.42,40.3,40.38,258000.0,35.5536,35.6241,35.5184,35.5889,258000.0
2012-08-23 09:30:00,40.62,40.76,40.48,40.51,213000.0,35.8004,35.9238,35.677,35.7035,213000.0
2012-08-23 10:00:00,40.52,40.6,40.42,40.47,290700.0,35.7123,35.7828,35.6241,35.6682,290700.0
2012-08-23 10:30:00,40.47,40.55,40.46,40.55,141600.0,35.6682,35.7387,35.6594,35.7387,141600.0
2012-08-23 11:00:00,40.55,40.55,40.41,40.5,186200.0,35.7387,35.7387,35.6153,35.6946,186200.0
2012-08-23 11:30:00,40.5,40.53,40.44,40.48,111400.0,35.6946,35.7211,35.6418,35.677,111400.0
2012-08-23 12:00:00,40.5,40.52,40.46,40.48,142900.0,35.6946,35.7123,35.6594,35.677,142900.0
2012-08-23 12:30:00,40.48,40.52,40.45,40.5,61400.0,35.677,35.7123,35.6506,35.6946,61400.0
2012-08-23 13:00:00,40.49,40.52,40.47,40.49,201200.0,35.6858,35.7123,35.6682,35.6858,201200.0
2012-08-23 13:30:00,40.5,40.5,40.42,40.44,75100.0,35.6946,35.6946,35.6241,35.6418,75100.0
2012-08-23 14:00:00,40.44,40.49,40.41,40.45,142400.0,35.6418,35.6858,35.6153,35.6506,142400.0
2012-08-23 14:30:00,40.44,40.5,40.42,40.48,96400.0,35.6418,35.6946,35.6241,35.677,96400.0
2012-08-23 15:00:00,40.48,40.51,40.45,40.49,132800.0,35.677,35.7035,35.6506,35.6858,132800.0
2012-08-23 15:30:00,40.5,40.51,40.39,40.44,406300.0,35.6946,35.7035,35.5977,35.6418,406300.0
2012-08-24 09:30:00,40.41,40.59,40.3,40.42,217500.0,35.6153,35.774,35.5184,35.6241,217500.0
2012-08-24 10:00:00,40.4,40.53,40.31,40.32,160200.0,35.6065,35.7211,35.5272,35.536,160200.0
2012-08-24 10:30:00,40.31,40.5,40.28,40.43,260100.0,35.5272,35.6946,35.5007,35.633,260100.0
2012-08-24 11:00:00,40.42,40.82,40.29,40.47,385900.0,35.6241,35.9767,35.5096,35.6682,385900.0
2012-08-24 11:30:00,40.49,40.54,40.41,40.52,84100.0,35.6858,35.7299,35.6153,35.7123,84100.0
2012-08-24 12:00:00,40.51,40.54,40.42,40.51,68200.0,35.7035,35.7299,35.6241,35.7035,68200.0
2012-08-24 12:30:00,40.51,40.54,40.41,40.44,45200.0,35.7035,35.7299,35.6153,35.6418,45200.0
2012-08-24 13:00:00,40.44,40.49,40.41,40.42,88600.0,35.6418,35.6858,35.6153,35.6241,88600.0
2012-08-24 13:30:00,40.42,40.52,40.41,40.46,51300.0,35.6241,35.7123,35.6153,35.6594,51300.0
2012-08-24 14:00:00,40.47,40.47,40.38,40.44,100600.0,35.6682,35.6682,35.5889,35.6418,100600.0
2012-08-24 14:30:00,40.44,40.46,40.4,40.42,84800.0,35.6418,35.6594,35.6065,35.6241,84800.0
2012-08-24 15:00:00,40.42,40.48,40.4,40.45,91200.0,35.6241,35.677,35.6065,35.6506,91200.0
2012-08-24 15:30:00,40.46,40.48,40.4,40.42,292100.0,35.6594,35.677,35.6065,35.6241,292100.0
2012-08-27 09:30:00,40.41,40.55,40.34,40.44,230300.0,35.6153,35.7387,35.5536,35.6418,230300.0
2012-08-27 10:00:00,40.44,40.48,40.42,40.46,112600.0,35.6418,35.677,35.6241,35.6594,112600.0
2012-08-27 10:30:00,40.46,40.47,40.42,40.45,101000.0,35.6594,35.6682,35.6241,35.6506,101000.0
2012-08-27 11:00:00,40.45,40.48,40.41,40.46,124800.0,35.6506,35.677,35.6153,35.6594,124800.0
2012-08-27 11:30:00,40.46,40.5,40.44,40.46,136300.0,35.6594,35.6946,35.6418,35.6594,136300.0
2012-08-27 12:00:00,40.45,40.5,40.45,40.49,138100.0,35.6506,35.6946,35.6506,35.6858,138100.0
2012-08-27 12:30:00,40.5,40.5,40.47,40.5,62500.0,35.6946,35.6946,35.6682,35.6946,62500.0
2012-08-27 13:00:00,40.49,40.52,40.47,40.48,84800.0,35.6858,35.7123,35.6682,35.677,84800.0
2012-08-27 13:30:00,40.49,40.52,40.46,40.5,81700.0,35.6858,35.7123,35.6594,35.6946,81700.0
2012-08-27 14:00:00,40.51,40.52,40.47,40.49,57800.0,35.7035,35.7123,35.6682,35.6858,57800.0
2012-08-27 14:30:00,40.49,40.5,40.46,40.5,84500.0,35.6858,35.6946,35.6594,35.6946,84500.0
2012-08-27 15:00:00,40.5,40.5,40.45,40.46,108600.0,35.6946,35.6946,35.6506,35.6594,108600.0
2012-08-27 15:30:00,40.46,40.48,40.39,40.41,367300.0,35.6594,35.677,35.5977,35.6153,367300.0
2012-08-28 09:30:00,40.26,40.36,40.17,40.32,351900.0,35.4831,35.5713,35.4038,35.536,351900.0
2012-08-28 10:00:00,40.31,40.33,40.24,40.3,112400.0,35.5272,35.5448,35.4655,35.5184,112400.0
2012-08-28 10:30:00,40.31,40.33,40.27,40.3,110200.0,35.5272,35.5448,35.4919,35.5184,110200.0
2012-08-28 11:00:00,40.31,40.38,40.28,40.36,113900.0,35.5272,35.5889,35.5007,35.5713,113900.0
2012-08-28 11:30:00,40.36,40.36,40.28,40.3,117200.0,35.5713,35.5713,35.5007,35.5184,117200.0
2012-08-28 12:00:00,40.31,40.34,40.29,40.31,56100.0,35.5272,35.5536,35.5096,35.5272,56100.0
2012-08-28 12:30:00,40.32,40.32,40.2,40.22,326700.0,35.536,35.536,35.4302,35.4479,326700.0
2012-08-28 13:00:00,40.21,40.24,40.2,40.21,54800.0,35.4391,35.4655,35.4302,35.4391,54800.0
2012-08-28 13:30:00,40.21,40.23,40.2,40.22,116700.0,35.4391,35.4567,35.4302,35.4479,116700.0
2012-08-28 14:00:00,40.22,40.23,40.18,40.2,110200.0,35.4479,35.4567,35.4126,35.4302,110200.0
2012-08-28 14:30:00,40.21,40.23,40.19,40.19,105300.0,35.4391,35.4567,35.4214,35.4214,105300.0
2012-08-28 15:00:00,40.19,40.21,40.17,40.18,181000.0,35.4214,35.4391,35.4038,35.4126,181000.0
2012-08-28 15:30:00,40.17,40.21,40.12,40.17,361800.0,35.4038,35.4391,35.3597,35.4038,361800.0
2012-08-29 09:30:00,40.04,40.2,40.0,40.13,294100.0,35.2892,35.4302,35.254,35.3685,294100.0
2012-08-29 10:00:00,40.14,40.19,40.05,40.09,119200.0,35.3774,35.4214,35.298,35.3333,119200.0
2012-08-29 10:30:00,40.09,40.17,40.03,40.16,260700.0,35.3333,35.4038,35.2804,35.395,260700.0
2012-08-29 11:00:00,40.17,40.18,40.13,40.14,112000.0,35.4038,35.4126,35.3685,35.3774,112000.0
2012-08-29 11:30:00,40.14,40.18,40.13,40.16,72500.0,35.3774,35.4126,35.3685,35.395,72500.0
2012-08-29 12:00:00,40.16,40.16,40.11,40.12,44000.0,35.395,35.395,35.3509,35.3597,44000.0
2012-08-29 12:30:00,40.13,40.15,40.09,40.14,62700.0,35.3685,35.3862,35.3333,35.3774,62700.0
2012-08-29 13:00:00,40.14,40.15,40.11,40.13,55300.0,35.3774,35.3862,35.3509,35.3685,55300.0
2012-08-29 13:30:00,40.13,40.18,40.12,40.18,120500.0,35.3685,35.4126,35.3597,35.4126,120500.0
2012-08-29 14:00:00,40.18,40.27,40.16,40.2,84400.0,35.4126,35.4919,35.395,35.4302,84400.0
2012-08-29 14:30:00,40.19,40.22,40.16,40.18,50400.0,35.4214,35.4479,35.395,35.4126,50400.0
2012-08-29 15:00:00,40.17,40.24,40.16,40.23,125700.0,35.4038,35.4655,35.395,35.4567,125700.0
2012-08-29 15:30:00,40.23,40.27,40.18,40.21,285500.0,35.4567,35.4919,35.4126,35.4391,285500.0
2012-08-30 09:30:00,39.87,39.88,39.61,39.82,403200.0,35.1394,35.1482,34.9102,35.0953,403200.0
2012-08-30 10:00:00,39.82,39.86,39.71,39.8,183700.0,35.0953,35.1306,34.9984,35.0777,183700.0
2012-08-30 10:30:00,39.8,39.94,39.8,39.8,122900.0,35.0777,35.2011,35.0777,35.0777,122900.0
2012-08-30 11:00:00,39.81,39.94,39.8,39.85,109800.0,35.0865,35.2011,35.0777,35.1218,109800.0
2012-08-30 11:30:00,39.86,39.88,39.76,39.79,105200.0,35.1306,35.1482,35.0424,35.0689,105200.0
2012-08-30 12:00:00,39.79,39.8,39.65,39.7,129400.0,35.0689,35.0777,34.9455,34.9896,129400.0
2012-08-30 12:30:00,39.69,39.7,39.6,39.6,115500.0,34.9808,34.9896,34.9014,34.9014,115500.0
2012-08-30 13:00:00,39.61,39.62,39.55,39.57,101000.0,34.9102,34.9191,34.8574,34.875,101000.0
2012-08-30 13:30:00,39.57,39.62,39.55,39.55,88100.0,34.875,34.9191,34.8574,34.8574,88100.0
2012-08-30 14:00:00,39.56,39.67,39.55,39.65,152700.0,34.8662,34.9631,34.8574,34.9455,152700.0
2012-08-30 14:30:00,39.66,39.66,39.56,39.63,106800.0,34.9543,34.9543,34.8662,34.9279,106800.0
2012-08-30 15:00:00,39.63,39.66,39.6,39.6,111600.0,34.9279,34.9543,34.9014,34.9014,111600.0
2012-08-30 15:30:00,39.61,39.67,39.55,39.57,426600.0,34.9102,34.9631,34.8574,34.875,426600.0
2012-08-31 09:30:00,39.61,39.95,39.61,39.76,160300.0,34.9102,35.2099,34.9102,35.0424,160300.0
2012-08-31 10:00:00,39.76,39.86,39.63,39.81,117400.0,35.0424,35.1306,34.9279,35.0865,117400.0
2012-08-31 10:30:00,39.81,39.82,39.62,39.64,76500.0,35.0865,35.0953,34.9191,34.9367,76500.0
2012-08-31 11:00:00,39.65,39.71,39.59,39.69,117300.0,34.9455,34.9984,34.8926,34.9808,117300.0
2012-08-31 11:30:00,39.67,39.68,39.6,39.64,44600.0,34.9631,34.9719,34.9014,34.9367,44600.0
2012-08-31 12:00:00,39.64,39.72,39.62,39.67,62600.0,34.9367,35.0072,34.9191,34.9631,62600.0
2012-08-31 12:30:00,39.66,39.72,39.64,39.68,52000.0,34.9543,35.0072,34.9367,34.9719,52000.0
2012-08-31 13:00:00,39.68,39.72,39.56,39.6,54200.0,34.9719,35.0072,34.8662,34.9014,54200.0
2012-08-31 13:30:00,39.59,39.73,39.58,39.7,49300.0,34.8926,35.016,34.8838,34.9896,49300.0
2012-08-31 14:00:00,39.7,39.74,39.61,39.74,95400.0,34.9896,35.0248,34.9102,35.0248,95400.0
2012-08-31 14:30:00,39.74,39.74,39.63,39.65,95600.0,35.0248,35.0248,34.9279,34.9455,95600.0
2012-08-31 15:00:00,39.64,39.65,39.57,39.6,117900.0,34.9367,34.9455,34.875,34.9014,117900.0
2012-08-31 15:30:00,39.6,39.63,39.58,39.59,375900.0,34.9014,34.9279,34.8838,34.8926,375900.0
2012-09-04 09:30:00,39.65,39.89,39.64,39.86,281600.0,34.9455,35.157,34.9367,35.1306,281600.0
2012-09-04 10:00:00,39.87,39.88,39.64,39.69,200800.0,35.1394,35.1482,34.9367,34.9808,200800.0
2012-09-04 10:30:00,39.68,39.77,39.64,39.68,116600.0,34.9719,35.0513,34.9367,34.9719,116600.0
2012-09-04 11:00:00,39.67,39.68,39.56,39.57,72800.0,34.9631,34.9719,34.8662,34.875,72800.0
2012-09-04 11:30:00,39.57,39.63,39.53,39.59,107900.0,34.875,34.9279,34.8397,34.8926,107900.0
2012-09-04 12:00:00,39.59,39.62,39.59,39.6,63100.0,34.8926,34.9191,34.8926,34.9014,63100.0
2012-09-04 12:30:00,39.59,39.6,39.59,39.59,20400.0,34.8926,34.9014,34.8926,34.8926,20400.0
2012-09-04 13:00:00,39.6,39.7,39.59,39.65,93400.0,34.9014,34.9896,34.8926,34.9455,93400.0
2012-09-04 13:30:00,39.65,39.7,39.62,39.67,113600.0,34.9455,34.9896,34.9191,34.9631,113600.0
2012-09-04 14:00:00,39.67,39.77,39.66,39.76,68000.0,34.9631,35.0513,34.9543,35.0424,68000.0
2012-09-04 14:30:00,39.76,39.85,39.71,39.79,96500.0,35.0424,35.1218,34.9984,35.0689,96500.0
2012-09-04 15:00:00,39.8,39.89,39.74,39.89,158700.0,35.0777,35.157,35.0248,35.157,158700.0
2012-09-04 15:30:00,39.88,39.89,39.68,39.71,238700.0,35.1482,35.157,34.9719,34.9984,238700.0
2012-09-05 09:30:00,39.69,39.78,39.55,39.62,163000.0,34.9808,35.0601,34.8574,34.9191,163000.0
2012-09-05 10:00:00,39.62,39.7,39.56,39.63,158300.0,34.9191,34.9896,34.8662,34.9279,158300.0
2012-09-05 10:30:00,39.63,39.65,39.45,39.45,289800.0,34.9279,34.9455,34.7692,34.7692,289800.0
2012-09-05 11:00:00,39.45,39.52,39.43,39.46,162000.0,34.7692,34.8309,34.7516,34.778,162000.0
2012-09-05 11:30:00,39.45,39.49,39.38,39.38,119100.0,34.7692,34.8045,34.7075,34.7075,119100.0
2012-09-05 12:00:00,39.39,39.5,39.34,39.48,212600.0,34.7163,34.8133,34.6723,34.7957,212600.0
2012-09-05 12:30:00,39.48,39.5,39.42,39.43,98000.0,34.7957,34.8133,34.7428,34.7516,98000.0
2012-09-05 13:00:00,39.44,39.47,39.36,39.39,104600.0,34.7604,34.7869,34.6899,34.7163,104600.0
2012-09-05 13:30:00,39.39,39.39,39.27,39.33,125000.0,34.7163,34.7163,34.6106,34.6635,125000.0
2012-09-05 14:00:00,39.34,39.44,39.3,39.41,142000.0,34.6723,34.7604,34.637,34.734,142000.0
2012-09-05 14:30:00,39.4,39.49,39.39,39.47,180400.0,34.7252,34.8045,34.7163,34.7869,180400.0
2012-09-05 15:00:00,39.47,39.57,39.46,39.56,357800.0,34.7869,34.875,34.778,34.8662,357800.0
2012-09-05 15:30:00,39.55,39.57,39.48,39.53,289900.0,34.8574,34.875,34.7957,34.8397,289900.0
2012-09-06 09:30:00,39.72,40.13,39.55,40.06,338300.0,35.0072,35.3685,34.8574,35.3069,338300.0
2012-09-06 10:00:00,40.06,40.2,40.05,40.17,429800.0,35.3069,35.4302,35.298,35.4038,429800.0
2012-09-06 10:30:00,40.18,40.22,40.0,40.02,310300.0,35.4126,35.4479,35.254,35.2716,310300.0
2012-09-06 11:00:00,40.02,40.11,39.97,40.0,253800.0,35.2716,35.3509,35.2275,35.254,253800.0
2012-09-06 11:30:00,40.0,40.0,39.88,39.9,177200.0,35.254,35.254,35.1482,35.1658,177200.0
2012-09-06 12:00:00,39.91,39.94,39.8,39.8,142700.0,35.1747,35.2011,35.0777,35.0777,142700.0
2012-09-06 12:30:00,39.8,39.85,39.72,39.77,457500.0,35.0777,35.1218,35.0072,35.0513,457500.0
2012-09-06 13:00:00,39.75,39.91,39.72,39.9,281400.0,35.0336,35.1747,35.0072,35.1658,281400.0
2012-09-06 13:30:00,39.9,40.0,39.85,40.0,272200.0,35.1658,35.254,35.1218,35.254,272200.0
2012-09-06 14:00:00,39.99,40.05,39.96,39.99,235700.0,35.2452,35.298,35.2187,35.2452,235700.0
2012-09-06 14:30:00,40.0,40.01,39.91,39.92,273300.0,35.254,35.2628,35.1747,35.1835,273300.0
2012-09-06 15:00:00,39.92,39.97,39.86,39.9,151200.0,35.1835,35.2275,35.1306,35.1658,151200.0
2012-09-06 15:30:00,39.89,39.91,39.76,39.85,425800.0,35.157,35.1747,35.0424,35.1218,425800.0
2012-09-07 09:30:00,40.21,40.31,39.85,39.9,434900.0,35.4391,35.5272,35.1218,35.1658,434900.0
2012-09-07 10:00:00,39.9,39.99,39.76,39.98,328500.0,35.1658,35.2452,35.0424,35.2363,328500.0
2012-09-07 10:30:00,39.98,40.05,39.93,40.02,268000.0,35.2363,35.298,35.1923,35.2716,268000.0
2012-09-07 11:00:00,40.02,40.11,40.0,40.07,330700.0,35.2716,35.3509,35.254,35.3157,330700.0
2012-09-07 11:30:00,40.07,40.14,40.06,40.1,160600.0,35.3157,35.3774,35.3069,35.3421,160600.0
2012-09-07 12:00:00,40.11,40.24,40.02,40.24,163300.0,35.3509,35.4655,35.2716,35.4655,163300.0
2012-09-07 12:30:00,40.23,40.36,40.23,40.36,173800.0,35.4567,35.5713,35.4567,35.5713,173800.0
2012-09-07 13:00:00,40.36,40.43,40.33,40.38,121700.0,35.5713,35.633,35.5448,35.5889,121700.0
2012-09-07 13:30:00,40.37,40.43,40.37,40.42,131900.0,35.5801,35.633,35.5801,35.6241,131900.0
2012-09-07 14:00:00,40.42,40.42,40.29,40.32,173800.0,35.6241,35.6241,35.5096,35.536,173800.0
2012-09-07 14:30:00,40.32,40.33,40.28,40.28,208500.0,35.536,35.5448,35.5007,35.5007,208500.0
2012-09-07 15:00:00,40.29,40.34,40.27,40.34,188700.0,35.5096,35.5536,35.4919,35.5536,188700.0
2012-09-07 15:30:00,40.34,40.46,40.3,40.43,647600.0,35.5536,35.6594,35.5184,35.633,647600.0
2012-09-10 09:30:00,40.57,40.74,40.52,40.71,445600.0,35.7563,35.9062,35.7123,35.8797,445600.0
2012-09-10 10:00:00,40.7,40.75,40.67,40.71,181900.0,35.8709,35.915,35.8445,35.8797,181900.0
2012-09-10 10:30:00,40.72,40.84,40.68,40.8,182700.0,35.8885,35.9943,35.8533,35.9591,182700.0
2012-09-10 11:00:00,40.8,40.87,40.76,40.76,143000.0,35.9591,36.0207,35.9238,35.9238,143000.0
2012-09-10 11:30:00,40.77,40.8,40.69,40.79,251600.0,35.9326,35.9591,35.8621,35.9502,251600.0
2012-09-10 12:00:00,40.79,40.81,40.72,40.76,169400.0,35.9502,35.9679,35.8885,35.9238,169400.0
2012-09-10 12:30:00,40.77,40.8,40.67,40.74,231500.0,35.9326,35.9591,35.8445,35.9062,231500.0
2012-09-10 13:00:00,40.74,40.8,40.65,40.67,304900.0,35.9062,35.9591,35.8268,35.8445,304900.0
2012-09-10 13:30:00,40.68,40.74,40.64,40.7,105200.0,35.8533,35.9062,35.818,35.8709,105200.0
2012-09-10 14:00:00,40.71,40.73,40.69,40.71,117200.0,35.8797,35.8974,35.8621,35.8797,117200.0
2012-09-10 14:30:00,40.7,40.75,40.68,40.73,243800.0,35.8709,35.915,35.8533,35.8974,243800.0
2012-09-10 15:00:00,40.72,40.76,40.68,40.73,216700.0,35.8885,35.9238,35.8533,35.8974,216700.0
2012-09-10 15:30:00,40.73,40.77,40.62,40.63,371400.0,35.8974,35.9326,35.8004,35.8092,371400.0
2012-09-11 09:30:00,40.75,40.9,40.51,40.87,226900.0,35.915,36.0472,35.7035,36.0207,226900.0
2012-09-11 10:00:00,40.88,41.11,40.82,40.85,322600.0,36.0296,36.2323,35.9767,36.0031,322600.0
2012-09-11 10:30:00,40.84,40.85,40.7,40.72,147700.0,35.9943,36.0031,35.8709,35.8885,147700.0
2012-09-11 11:00:00,40.73,40.75,40.69,40.7,149700.0,35.8974,35.915,35.8621,35.8709,149700.0
2012-09-11 11:30:00,40.7,40.71,40.63,40.65,167000.0,35.8709,35.8797,35.8092,35.8268,167000.0
2012-09-11 12:00:00,40.65,40.67,40.64,40.65,113700.0,35.8268,35.8445,35.818,35.8268,113700.0
2012-09-11 12:30:00,40.66,40.67,40.64,40.65,214000.0,35.8357,35.8445,35.818,35.8268,214000.0
2012-09-11 13:00:00,40.66,40.68,40.62,40.64,83400.0,35.8357,35.8533,35.8004,35.818,83400.0
2012-09-11 13:30:00,40.63,40.66,40.63,40.65,80700.0,35.8092,35.8357,35.8092,35.8268,80700.0
2012-09-11 14:00:00,40.65,40.65,40.63,40.63,59000.0,35.8268,35.8268,35.8092,35.8092,59000.0
2012-09-11 14:30:00,40.63,40.66,40.63,40.65,84300.0,35.8092,35.8357,35.8092,35.8268,84300.0
2012-09-11 15:00:00,40.65,40.68,40.64,40.65,81400.0,35.8268,35.8533,35.818,35.8268,81400.0
2012-09-11 15:30:00,40.65,40.67,40.61,40.61,215700.0,35.8268,35.8445,35.7916,35.7916,215700.0
2012-09-12 09:30:00,40.61,40.64,40.42,40.45,159800.0,35.7916,35.818,35.6241,35.6506,159800.0
2012-09-12 10:00:00,40.45,40.6,40.36,40.56,156300.0,35.6506,35.7828,35.5713,35.7475,156300.0
2012-09-12 10:30:00,40.56,40.6,40.42,40.42,290600.0,35.7475,35.7828,35.6241,35.6241,290600.0
2012-09-12 11:00:00,40.41,40.41,40.27,40.32,93700.0,35.6153,35.6153,35.4919,35.536,93700.0
2012-09-12 11:30:00,40.32,40.33,40.23,40.25,82900.0,35.536,35.5448,35.4567,35.4743,82900.0
2012-09-12 12:00:00,40.25,40.26,40.22,40.24,67900.0,35.4743,35.4831,35.4479,35.4655,67900.0
2012-09-12 12:30:00,40.23,40.27,40.22,40.24,69200.0,35.4567,35.4919,35.4479,35.4655,69200.0
2012-09-12 13:00:00,40.24,40.29,40.23,40.23,70800.0,35.4655,35.5096,35.4567,35.4567,70800.0
2012-09-12 13:30:00,40.23,40.26,40.2,40.26,110400.0,35.4567,35.4831,35.4302,35.4831,110400.0
2012-09-12 14:00:00,40.25,40.26,40.22,40.25,67400.0,35.4743,35.4831,35.4479,35.4743,67400.0
2012-09-12 14:30:00,40.25,40.31,40.25,40.3,110300.0,35.4743,35.5272,35.4743,35.5184,110300.0
2012-09-12 15:00:00,40.29,40.32,40.27,40.3,128900.0,35.5096,35.536,35.4919,35.5184,128900.0
2012-09-12 15:30:00,40.3,40.38,40.29,40.33,247600.0,35.5184,35.5889,35.5096,35.5448,247600.0
2012-09-13 09:30:00,40.22,40.3,40.13,40.24,111400.0,35.4479,35.5184,35.3685,35.4655,111400.0
2012-09-13 10:00:00,40.24,40.34,40.24,40.34,97700.0,35.4655,35.5536,35.4655,35.5536,97700.0
2012-09-13 10:30:00,40.33,40.34,40.25,40.32,61700.0,35.5448,35.5536,35.4743,35.536,61700.0
2012-09-13 11:00:00,40.32,40.38,40.31,40.34,64500.0,35.536,35.5889,35.5272,35.5536,64500.0
2012-09-13 11:30:00,40.36,40.4,40.34,40.39,83300.0,35.5713,35.6065,35.5536,35.5977,83300.0
2012-09-13 12:00:00,40.4,40.44,40.37,40.41,76100.0,35.6065,35.6418,35.5801,35.6153,76100.0
2012-09-13 12:30:00,40.43,40.67,40.37,40.64,107600.0,35.633,35.8445,35.5801,35.818,107600.0
2012-09-13 13:00:00,40.64,40.75,40.61,40.69,175300.0,35.818,35.915,35.7916,35.8621,175300.0
2012-09-13 13:30:00,40.69,40.89,40.69,40.89,171300.0,35.8621,36.0384,35.8621,36.0384,171300.0
2012-09-13 14:00:00,40.88,40.89,40.73,40.78,218500.0,36.0296,36.0384,35.8974,35.9414,218500.0
2012-09-13 14:30:00,40.78,40.79,40.68,40.72,131300.0,35.9414,35.9502,35.8533,35.8885,131300.0
2012-09-13 15:00:00,40.72,40.75,40.66,40.73,287100.0,35.8885,35.915,35.8357,35.8974,287100.0
2012-09-13 15:30:00,40.73,40.76,40.66,40.68,377600.0,35.8974,35.9238,35.8357,35.8533,377600.0
2012-09-14 09:30:00,40.9,41.05,40.65,41.01,400300.0,36.0472,36.1794,35.8268,36.1441,400300.0
2012-09-14 10:00:00,41.02,41.2,40.96,41.01,416100.0,36.1529,36.3116,36.1001,36.1441,416100.0
2012-09-14 10:30:00,41.01,41.11,40.96,41.1,262800.0,36.1441,36.2323,36.1001,36.2235,262800.0
2012-09-14 11:00:00,41.1,41.12,41.02,41.1,182600.0,36.2235,36.2411,36.1529,36.2235,182600.0
2012-09-14 11:30:00,41.1,41.1,40.95,41.03,287000.0,36.2235,36.2235,36.0913,36.1618,287000.0
2012-09-14 12:00:00,41.03,41.06,41.0,41.02,119000.0,36.1618,36.1882,36.1353,36.1529,119000.0
2012-09-14 12:30:00,41.02,41.07,40.99,41.0,181600.0,36.1529,36.197,36.1265,36.1353,181600.0
2012-09-14 13:00:00,41.0,41.01,40.81,40.81,156400.0,36.1353,36.1441,35.9679,35.9679,156400.0
2012-09-14 13:30:00,40.81,40.95,40.8,40.83,160100.0,35.9679,36.0913,35.9591,35.9855,160100.0
2012-09-14 14:00:00,40.83,40.89,40.73,40.77,108400.0,35.9855,36.0384,35.8974,35.9326,108400.0
2012-09-14 14:30:00,40.78,40.79,40.68,40.7,239400.0,35.9414,35.9502,35.8533,35.8709,239400.0
2012-09-14 15:00:00,40.7,40.75,40.69,40.71,162000.0,35.8709,35.915,35.8621,35.8797,162000.0
2012-09-14 15:30:00,40.71,40.71,40.6,40.67,441400.0,35.8797,35.8797,35.7828,35.8445,441400.0
2012-09-17 09:30:00,40.55,40.73,40.28,40.3,254800.0,35.7387,35.8974,35.5007,35.5184,254800.0
2012-09-17 10:00:00,40.3,40.31,40.19,40.19,226400.0,35.5184,35.5272,35.4214,35.4214,226400.0
2012-09-17 10:30:00,40.2,40.23,40.14,40.18,271300.0,35.4302,35.4567,35.3774,35.4126,271300.0
2012-09-17 11:00:00,40.18,40.2,40.1,40.11,124400.0,35.4126,35.4302,35.3421,35.3509,124400.0
2012-09-17 11:30:00,40.1,40.24,40.07,40.08,180700.0,35.3421,35.4655,35.3157,35.3245,180700.0
2012-09-17 12:00:00,40.08,40.1,40.06,40.07,134900.0,35.3245,35.3421,35.3069,35.3157,134900.0
2012-09-17 12:30:00,40.09,40.1,40.0,40.05,245000.0,35.3333,35.3421,35.254,35.298,245000.0
2012-09-17 13:00:00,40.06,40.06,40.0,40.05,110000.0,35.3069,35.3069,35.254,35.298,110000.0
2012-09-17 13:30:00,40.06,40.07,40.0,40.02,170700.0,35.3069,35.3157,35.254,35.2716,170700.0
2012-09-17 14:00:00,40.02,40.07,40.0,40.01,133200.0,35.2716,35.3157,35.254,35.2628,133200.0
2012-09-17 14:30:00,40.0,40.0,39.85,39.89,285200.0,35.254,35.254,35.1218,35.157,285200.0
2012-09-17 15:00:00,39.89,40.06,39.86,39.99,530200.0,35.157,35.3069,35.1306,35.2452,530200.0
2012-09-17 15:30:00,39.98,40.01,39.92,39.95,451400.0,35.2363,35.2628,35.1835,35.2099,451400.0
2012-09-18 09:30:00,39.73,39.83,39.51,39.78,836300.0,35.016,35.1041,34.8221,35.0601,836300.0
2012-09-18 10:00:00,39.78,39.95,39.68,39.85,530800.0,35.0601,35.2099,34.9719,35.1218,530800.0
2012-09-18 10:30:00,39.86,40.13,39.74,40.12,335000.0,35.1306,35.3685,35.0248,35.3597,335000.0
2012-09-18 11:00:00,40.12,40.25,40.02,40.2,343500.0,35.3597,35.4743,35.2716,35.4302,343500.0
2012-09-18 11:30:00,40.2,40.46,40.18,40.32,338000.0,35.4302,35.6594,35.4126,35.536,338000.0
2012-09-18 12:00:00,40.32,40.46,40.31,40.39,147200.0,35.536,35.6594,35.5272,35.5977,147200.0
2012-09-18 12:30:00,40.38,40.49,40.32,40.35,214300.0,35.5889,35.6858,35.536,35.5624,214300.0
2012-09-18 13:00:00,40.35,40.41,40.34,40.37,134400.0,35.5624,35.6153,35.5536,35.5801,134400.0
2012-09-18 13:30:00,40.37,40.41,40.36,40.37,165400.0,35.5801,35.6153,35.5713,35.5801,165400.0
2012-09-18 14:00:00,40.37,40.38,40.32,40.36,154900.0,35.5801,35.5889,35.536,35.5713,154900.0
2012-09-18 14:30:00,40.36,40.41,40.35,40.37,128200.0,35.5713,35.6153,35.5624,35.5801,128200.0
2012-09-18 15:00:00,40.36,40.41,40.27,40.37,230300.0,35.5713,35.6153,35.4919,35.5801,230300.0
2012-09-18 15:30:00,40.38,40.4,40.2,40.3,725300.0,35.5889,35.6065,35.4302,35.5184,725300.0
2012-09-19 09:30:00,40.5,40.5,40.3,40.41,178000.0,35.6946,35.6946,35.5184,35.6153,178000.0
2012-09-19 10:00:00,40.39,40.43,40.29,40.29,161500.0,35.5977,35.633,35.5096,35.5096,161500.0
2012-09-19 10:30:00,40.3,40.35,40.27,40.3,243600.0,35.5184,35.5624,35.4919,35.5184,243600.0
2012-09-19 11:00:00,40.3,40.36,40.29,40.3,127400.0,35.5184,35.5713,35.5096,35.5184,127400.0
2012-09-19 11:30:00,40.31,40.32,40.23,40.24,145200.0,35.5272,35.536,35.4567,35.4655,145200.0
2012-09-19 12:00:00,40.24,40.26,40.17,40.2,192100.0,35.4655,35.4831,35.4038,35.4302,192100.0
2012-09-19 12:30:00,40.2,40.22,40.16,40.18,68300.0,35.4302,35.4479,35.395,35.4126,68300.0
2012-09-19 13:00:00,40.17,40.18,40.12,40.14,141100.0,35.4038,35.4126,35.3597,35.3774,141100.0
2012-09-19 13:30:00,40.14,40.23,40.13,40.22,89500.0,35.3774,35.4567,35.3685,35.4479,89500.0
2012-09-19 14:00:00,40.22,40.23,40.14,40.16,171300.0,35.4479,35.4567,35.3774,35.395,171300.0
2012-09-19 14:30:00,40.17,40.19,40.11,40.14,199000.0,35.4038,35.4214,35.3509,35.3774,199000.0
2012-09-19 15:00:00,40.15,40.16,40.08,40.09,262600.0,35.3862,35.395,35.3245,35.3333,262600.0
2012-09-19 15:30:00,40.08,40.09,40.0,40.04,398500.0,35.3245,35.3333,35.254,35.2892,398500.0
2012-09-20 09:30:00,39.97,39.97,39.57,39.81,301000.0,35.2275,35.2275,34.875,35.0865,301000.0
2012-09-20 10:00:00,39.81,39.96,39.74,39.93,123600.0,35.0865,35.2187,35.0248,35.1923,123600.0
2012-09-20 10:30:00,39.93,40.24,39.9,40.21,208000.0,35.1923,35.4655,35.1658,35.4391,208000.0
2012-09-20 11:00:00,40.2,40.22,40.09,40.13,169600.0,35.4302,35.4479,35.3333,35.3685,169600.0
2012-09-20 11:30:00,40.12,40.14,40.08,40.1,70500.0,35.3597,35.3774,35.3245,35.3421,70500.0
2012-09-20 12:00:00,40.1,40.14,40.09,40.09,64100.0,35.3421,35.3774,35.3333,35.3333,64100.0
2012-09-20 12:30:00,40.1,40.13,40.08,40.08,85500.0,35.3421,35.3685,35.3245,35.3245,85500.0
2012-09-20 13:00:00,40.08,40.1,40.06,40.09,46000.0,35.3245,35.3421,35.3069,35.3333,46000.0
2012-09-20 13:30:00,40.08,40.12,40.06,40.07,210900.0,35.3245,35.3597,35.3069,35.3157,210900.0
2012-09-20 14:00:00,40.07,40.07,40.01,40.03,146900.0,35.3157,35.3157,35.2628,35.2804,146900.0
2012-09-20 14:30:00,40.03,40.04,39.93,39.98,195300.0,35.2804,35.2892,35.1923,35.2363,195300.0
2012-09-20 15:00:00,39.98,40.17,39.97,40.16,240500.0,35.2363,35.4038,35.2275,35.395,240500.0
2012-09-20 15:30:00,40.15,40.22,40.0,40.08,468900.0,35.3862,35.4479,35.254,35.3245,468900.0
2012-09-21 09:30:00,40.17,40.29,40.06,40.26,181600.0,35.4038,35.5096,35.3069,35.4831,181600.0
2012-09-21 10:00:00,40.26,40.37,40.17,40.23,103100.0,35.4831,35.5801,35.4038,35.4567,103100.0
2012-09-21 10:30:00,40.24,40.4,40.21,40.33,138300.0,35.4655,35.6065,35.4391,35.5448,138300.0
2012-09-21 11:00:00,40.33,40.37,40.28,40.3,206500.0,35.5448,35.5801,35.5007,35.5184,206500.0
2012-09-21 11:30:00,40.3,40.36,40.29,40.33,110400.0,35.5184,35.5713,35.5096,35.5448,110400.0
2012-09-21 12:00:00,40.32,40.33,40.26,40.29,52900.0,35.536,35.5448,35.4831,35.5096,52900.0
2012-09-21 12:30:00,40.3,40.31,40.26,40.29,55800.0,35.5184,35.5272,35.4831,35.5096,55800.0
2012-09-21 13:00:00,40.3,40.3,40.05,40.09,133500.0,35.5184,35.5184,35.298,35.3333,133500.0
2012-09-21 13:30:00,40.1,40.16,40.09,40.15,69900.0,35.3421,35.395,35.3333,35.3862,69900.0
2012-09-21 14:00:00,40.15,40.15,40.08,40.08,117800.0,35.3862,35.3862,35.3245,35.3245,117800.0
2012-09-21 14:30:00,40.08,40.11,40.08,40.09,142700.0,35.3245,35.3509,35.3245,35.3333,142700.0
2012-09-21 15:00:00,40.09,40.11,40.01,40.03,221700.0,35.3333,35.3509,35.2628,35.2804,221700.0
2012-09-21 15:30:00,40.04,40.07,39.96,40.01,688400.0,35.2892,35.3157,35.2187,35.2628,688400.0
2012-09-24 09:30:00,40.0,40.07,39.89,39.89,297600.0,35.254,35.3157,35.157,35.157,297600.0
2012-09-24 10:00:00,39.89,39.97,39.78,39.88,145000.0,35.157,35.2275,35.0601,35.1482,145000.0
2012-09-24 10:30:00,39.87,40.0,39.84,39.99,152700.0,35.1394,35.254,35.113,35.2452,152700.0
2012-09-24 11:00:00,39.99,40.0,39.83,39.96,141100.0,35.2452,35.254,35.1041,35.2187,141100.0
2012-09-24 11:30:00,39.96,40.0,39.94,40.0,67300.0,35.2187,35.254,35.2011,35.254,67300.0
2012-09-24 12:00:00,40.0,40.0,39.95,39.97,141200.0,35.254,35.254,35.2099,35.2275,141200.0
2012-09-24 12:30:00,39.97,40.1,39.94,40.09,121500.0,35.2275,35.3421,35.2011,35.3333,121500.0
2012-09-24 13:00:00,40.09,40.11,40.03,40.06,134400.0,35.3333,35.3509,35.2804,35.3069,134400.0
2012-09-24 13:30:00,40.07,40.07,40.01,40.03,83700.0,35.3157,35.3157,35.2628,35.2804,83700.0
2012-09-24 14:00:00,40.03,40.06,40.0,40.03,125800.0,35.2804,35.3069,35.254,35.2804,125800.0
2012-09-24 14:30:00,40.03,40.2,40.03,40.19,184300.0,35.2804,35.4302,35.2804,35.4214,184300.0
2012-09-24 15:00:00,40.19,40.3,40.18,40.22,256000.0,35.4214,35.5184,35.4126,35.4479,256000.0
2012-09-24 15:30:00,40.22,40.32,40.2,40.21,388400.0,35.4479,35.536,35.4302,35.4391,388400.0
2012-09-25 09:30:00,40.3,40.67,40.28,40.67,375000.0,35.5184,35.8445,35.5007,35.8445,375000.0
2012-09-25 10:00:00,40.68,40.76,40.61,40.73,230000.0,35.8533,35.9238,35.7916,35.8974,230000.0
2012-09-25 10:30:00,40.73,41.09,40.73,41.03,608600.0,35.8974,36.2146,35.8974,36.1618,608600.0
2012-09-25 11:00:00,41.03,41.14,40.96,41.03,582900.0,36.1618,36.2587,36.1001,36.1618,582900.0
2012-09-25 11:30:00,41.03,41.04,40.93,40.99,237900.0,36.1618,36.1706,36.0736,36.1265,237900.0
2012-09-25 12:00:00,40.99,40.99,40.82,40.87,311600.0,36.1265,36.1265,35.9767,36.0207,311600.0
2012-09-25 12:30:00,40.88,40.95,40.84,40.94,301600.0,36.0296,36.0913,35.9943,36.0824,301600.0
2012-09-25 13:00:00,40.95,40.99,40.92,40.96,296500.0,36.0913,36.1265,36.0648,36.1001,296500.0
2012-09-25 13:30:00,40.97,40.99,40.92,40.96,118500.0,36.1089,36.1265,36.0648,36.1001,118500.0
2012-09-25 14:00:00,40.95,40.97,40.92,40.94,225800.0,36.0913,36.1089,36.0648,36.0824,225800.0
2012-09-25 14:30:00,40.94,40.97,40.92,40.95,232600.0,36.0824,36.1089,36.0648,36.0913,232600.0
2012-09-25 15:00:00,40.95,41.03,40.93,41.01,533500.0,36.0913,36.1618,36.0736,36.1441,533500.0
2012-09-25 15:30:00,41.0,41.05,40.96,40.99,682000.0,36.1353,36.1794,36.1001,36.1265,682000.0
2012-09-26 09:30:00,40.69,41.08,40.69,40.75,462000.0,35.8621,36.2058,35.8621,35.915,462000.0
2012-09-26 10:00:00,40.75,40.89,40.72,40.74,233200.0,35.915,36.0384,35.8885,35.9062,233200.0
2012-09-26 10:30:00,40.75,40.76,40.71,40.71,157200.0,35.915,35.9238,35.8797,35.8797,157200.0
2012-09-26 11:00:00,40.71,40.74,40.7,40.71,171300.0,35.8797,35.9062,35.8709,35.8797,171300.0
2012-09-26 11:30:00,40.71,40.72,40.68,40.7,185300.0,35.8797,35.8885,35.8533,35.8709,185300.0
2012-09-26 12:00:00,40.7,40.85,40.7,40.82,99500.0,35.8709,36.0031,35.8709,35.9767,99500.0
2012-09-26 12:30:00,40.83,40.97,40.81,40.97,95900.0,35.9855,36.1089,35.9679,36.1089,95900.0
2012-09-26 13:00:00,40.97,41.0,40.93,40.94,102600.0,36.1089,36.1353,36.0736,36.0824,102600.0
2012-09-26 13:30:00,40.94,40.98,40.83,40.83,107300.0,36.0824,36.1177,35.9855,35.9855,107300.0
2012-09-26 14:00:00,40.83,40.87,40.69,40.7,202000.0,35.9855,36.0207,35.8621,35.8709,202000.0
2012-09-26 14:30:00,40.7,40.74,40.51,40.64,591300.0,35.8709,35.9062,35.7035,35.818,591300.0
2012-09-26 15:00:00,40.64,40.7,40.57,40.7,268200.0,35.818,35.8709,35.7563,35.8709,268200.0
2012-09-26 15:30:00,40.71,40.73,40.6,40.6,627400.0,35.8797,35.8974,35.7828,35.7828,627400.0
2012-09-27 09:30:00,40.97,40.97,40.71,40.87,254400.0,36.1089,36.1089,35.8797,36.0207,254400.0
2012-09-27 10:00:00,40.86,40.88,40.71,40.72,194000.0,36.0119,36.0296,35.8797,35.8885,194000.0
2012-09-27 10:30:00,40.71,41.24,40.71,41.22,410600.0,35.8797,36.3468,35.8797,36.3292,410600.0
2012-09-27 11:00:00,41.23,41.28,41.01,41.15,519100.0,36.338,36.3821,36.1441,36.2675,519100.0
2012-09-27 11:30:00,41.14,41.16,40.97,41.02,156400.0,36.2587,36.2763,36.1089,36.1529,156400.0
2012-09-27 12:00:00,41.0,41.14,40.96,41.11,136000.0,36.1353,36.2587,36.1001,36.2323,136000.0
2012-09-27 12:30:00,41.1,41.19,41.01,41.18,138600.0,36.2235,36.3028,36.1441,36.294,138600.0
2012-09-27 13:00:00,41.18,41.18,41.1,41.11,99700.0,36.294,36.294,36.2235,36.2323,99700.0
2012-09-27 13:30:00,41.11,41.18,41.1,41.16,93000.0,36.2323,36.294,36.2235,36.2763,93000.0
2012-09-27 14:00:00,41.16,41.26,41.15,41.16,156000.0,36.2763,36.3645,36.2675,36.2763,156000.0
2012-09-27 14:30:00,41.16,41.18,41.09,41.13,143600.0,36.2763,36.294,36.2146,36.2499,143600.0
2012-09-27 15:00:00,41.13,41.14,41.09,41.11,160700.0,36.2499,36.2587,36.2146,36.2323,160700.0
2012-09-27 15:30:00,41.11,41.29,41.11,41.21,633000.0,36.2323,36.3909,36.2323,36.3204,633000.0
2012-09-28 09:30:00,41.2,41.48,40.96,41.48,346300.0,36.3116,36.5584,36.1001,36.5584,346300.0
2012-09-28 10:00:00,41.48,41.71,41.47,41.55,404600.0,36.5584,36.7611,36.5496,36.6201,404600.0
2012-09-28 10:30:00,41.55,41.57,41.36,41.5,251500.0,36.6201,36.6377,36.4526,36.576,251500.0
2012-09-28 11:00:00,41.5,41.69,41.39,41.62,225100.0,36.576,36.7435,36.479,36.6818,225100.0
2012-09-28 11:30:00,41.62,41.75,41.58,41.65,142300.0,36.6818,36.7963,36.6465,36.7082,142300.0
2012-09-28 12:00:00,41.64,41.65,41.51,41.61,123600.0,36.6994,36.7082,36.5848,36.6729,123600.0
2012-09-28 12:30:00,41.61,41.68,41.6,41.62,149500.0,36.6729,36.7346,36.6641,36.6818,149500.0
2012-09-28 13:00:00,41.61,41.62,41.4,41.49,113100.0,36.6729,36.6818,36.4879,36.5672,113100.0
2012-09-28 13:30:00,41.5,41.52,41.4,41.4,49200.0,36.576,36.5936,36.4879,36.4879,49200.0
2012-09-28 14:00:00,41.41,41.43,41.29,41.29,117800.0,36.4967,36.5143,36.3909,36.3909,117800.0
2012-09-28 14:30:00,41.3,41.41,41.25,41.34,115200.0,36.3997,36.4967,36.3557,36.435,115200.0
2012-09-28 15:00:00,41.33,41.34,41.28,41.29,94800.0,36.4262,36.435,36.3821,36.3909,94800.0
2012-09-28 15:30:00,41.29,41.44,41.18,41.4,391000.0,36.3909,36.5231,36.294,36.4879,391000.0
2012-10-01 09:30:00,41.4,41.73,41.39,41.73,207500.0,36.4879,36.7787,36.479,36.7787,207500.0
2012-10-01 10:00:00,41.73,41.81,41.55,41.6,204700.0,36.7787,36.8492,36.6201,36.6641,204700.0
2012-10-01 10:30:00,41.6,41.6,41.45,41.46,161700.0,36.6641,36.6641,36.5319,36.5407,161700.0
2012-10-01 11:00:00,41.47,41.67,41.46,41.6,133600.0,36.5496,36.7258,36.5407,36.6641,133600.0
2012-10-01 11:30:00,41.6,41.68,41.55,41.58,162300.0,36.6641,36.7346,36.6201,36.6465,162300.0
2012-10-01 12:00:00,41.57,41.63,41.55,41.61,119300.0,36.6377,36.6906,36.6201,36.6729,119300.0
2012-10-01 12:30:00,41.6,41.65,41.48,41.51,97200.0,36.6641,36.7082,36.5584,36.5848,97200.0
2012-10-01 13:00:00,41.5,41.5,41.37,41.43,78900.0,36.576,36.576,36.4614,36.5143,78900.0
2012-10-01 13:30:00,41.43,41.43,41.32,41.35,105000.0,36.5143,36.5143,36.4174,36.4438,105000.0
2012-10-01 14:00:00,41.34,41.41,41.32,41.39,215700.0,36.435,36.4967,36.4174,36.479,215700.0
2012-10-01 14:30:00,41.38,41.42,41.29,41.29,161300.0,36.4702,36.5055,36.3909,36.3909,161300.0
2012-10-01 15:00:00,41.29,41.31,41.07,41.12,198400.0,36.3909,36.4085,36.197,36.2411,198400.0
2012-10-01 15:30:00,41.12,41.21,41.04,41.11,401000.0,36.2411,36.3204,36.1706,36.2323,401000.0
2012-10-02 09:30:00,41.47,41.6,41.3,41.36,204300.0,36.5496,36.6641,36.3997,36.4526,204300.0
2012-10-02 10:00:00,41.35,41.39,41.16,41.18,119300.0,36.4438,36.479,36.2763,36.294,119300.0
2012-10-02 10:30:00,41.18,41.2,41.1,41.11,90700.0,36.294,36.3116,36.2235,36.2323,90700.0
2012-10-02 11:00:00,41.11,41.12,41.02,41.02,58200.0,36.2323,36.2411,36.1529,36.1529,58200.0
2012-10-02 11:30:00,41.03,41.07,40.98,41.01,94800.0,36.1618,36.197,36.1177,36.1441,94800.0
2012-10-02 12:00:00,41.03,41.09,40.94,41.09,103900.0,36.1618,36.2146,36.0824,36.2146,103900.0
2012-10-02 12:30:00,41.07,41.16,41.03,41.09,102900.0,36.197,36.2763,36.1618,36.2146,102900.0
2012-10-02 13:00:00,41.08,41.1,41.0,41.04,78900.0,36.2058,36.2235,36.1353,36.1706,78900.0
2012-10-02 13:30:00,41.05,41.17,41.03,41.11,83600.0,36.1794,36.2852,36.1618,36.2323,83600.0
2012-10-02 14:00:00,41.11,41.16,41.04,41.07,108400.0,36.2323,36.2763,36.1706,36.197,108400.0
2012-10-02 14:30:00,41.06,41.13,41.05,41.09,113700.0,36.1882,36.2499,36.1794,36.2146,113700.0
2012-10-02 15:00:00,41.09,41.13,41.05,41.12,113700.0,36.2146,36.2499,36.1794,36.2411,113700.0
2012-10-02 15:30:00,41.12,41.25,41.11,41.21,283400.0,36.2411,36.3557,36.2323,36.3204,283400.0
2012-10-03 09:30:00,41.34,41.4,40.96,40.97,259600.0,36.435,36.4879,36.1001,36.1089,259600.0
2012-10-03 10:00:00,40.98,41.01,40.84,40.96,263500.0,36.1177,36.1441,35.9943,36.1001,263500.0
2012-10-03 10:30:00,40.96,41.09,40.93,40.96,150100.0,36.1001,36.2146,36.0736,36.1001,150100.0
2012-10-03 11:00:00,40.96,41.05,40.94,40.96,147300.0,36.1001,36.1794,36.0824,36.1001,147300.0
2012-10-03 11:30:00,40.95,41.13,40.95,40.96,212300.0,36.0913,36.2499,36.0913,36.1001,212300.0
2012-10-03 12:00:00,40.96,40.96,40.83,40.89,148500.0,36.1001,36.1001,35.9855,36.0384,148500.0
2012-10-03 12:30:00,40.9,40.97,40.85,40.97,108100.0,36.0472,36.1089,36.0031,36.1089,108100.0
2012-10-03 13:00:00,40.96,40.98,40.92,40.96,73200.0,36.1001,36.1177,36.0648,36.1001,73200.0
2012-10-03 13:30:00,40.96,41.03,40.96,40.98,138800.0,36.1001,36.1618,36.1001,36.1177,138800.0
2012-10-03 14:00:00,40.98,41.03,40.98,41.0,111000.0,36.1177,36.1618,36.1177,36.1353,111000.0
2012-10-03 14:30:00,40.99,41.01,40.97,40.98,163800.0,36.1265,36.1441,36.1089,36.1177,163800.0
2012-10-03 15:00:00,40.98,41.04,40.75,40.99,554400.0,36.1177,36.1706,35.915,36.1265,554400.0
2012-10-03 15:30:00,41.0,41.0,40.76,40.8,525600.0,36.1353,36.1353,35.9238,35.9591,525600.0
2012-10-04 09:30:00,40.9,40.9,40.4,40.44,332300.0,36.0472,36.0472,35.6065,35.6418,332300.0
2012-10-04 10:00:00,40.46,40.76,40.46,40.74,171100.0,35.6594,35.9238,35.6594,35.9062,171100.0
2012-10-04 10:30:00,40.74,40.76,40.53,40.59,265100.0,35.9062,35.9238,35.7211,35.774,265100.0
2012-10-04 11:00:00,40.6,40.64,40.28,40.48,368800.0,35.7828,35.818,35.5007,35.677,368800.0
2012-10-04 11:30:00,40.48,40.5,40.34,40.45,355600.0,35.677,35.6946,35.5536,35.6506,355600.0
2012-10-04 12:00:00,40.44,40.63,40.4,40.59,306100.0,35.6418,35.8092,35.6065,35.774,306100.0
2012-10-04 12:30:00,40.6,40.69,40.5,40.6,238900.0,35.7828,35.8621,35.6946,35.7828,238900.0
2012-10-04 13:00:00,40.6,40.8,40.59,40.76,257300.0,35.7828,35.9591,35.774,35.9238,257300.0
2012-10-04 13:30:00,40.77,40.81,40.53,40.57,212600.0,35.9326,35.9679,35.7211,35.7563,212600.0
2012-10-04 14:00:00,40.56,40.61,40.47,40.49,203600.0,35.7475,35.7916,35.6682,35.6858,203600.0
2012-10-04 14:30:00,40.49,40.52,40.42,40.43,221500.0,35.6858,35.7123,35.6241,35.633,221500.0
2012-10-04 15:00:00,40.43,40.81,40.43,40.69,351500.0,35.633,35.9679,35.633,35.8621,351500.0
2012-10-04 15:30:00,40.7,40.75,40.52,40.53,596900.0,35.8709,35.915,35.7123,35.7211,596900.0
2012-10-05 09:30:00,40.64,40.69,40.41,40.53,339500.0,35.818,35.8621,35.6153,35.7211,339500.0
2012-10-05 10:00:00,40.53,40.66,40.49,40.55,143000.0,35.7211,35.8357,35.6858,35.7387,143000.0
2012-10-05 10:30:00,40.54,40.66,40.33,40.35,144200.0,35.7299,35.8357,35.5448,35.5624,144200.0
2012-10-05 11:00:00,40.35,40.47,40.32,40.45,112600.0,35.5624,35.6682,35.536,35.6506,112600.0
2012-10-05 11:30:00,40.44,40.45,40.31,40.33,116300.0,35.6418,35.6506,35.5272,35.5448,116300.0
2012-10-05 12:00:00,40.33,40.35,40.27,40.27,160300.0,35.5448,35.5624,35.4919,35.4919,160300.0
2012-10-05 12:30:00,40.28,40.35,40.27,40.29,180800.0,35.5007,35.5624,35.4919,35.5096,180800.0
2012-10-05 13:00:00,40.3,40.3,40.21,40.26,208000.0,35.5184,35.5184,35.4391,35.4831,208000.0
2012-10-05 13:30:00,40.26,40.33,40.23,40.24,116100.0,35.4831,35.5448,35.4567,35.4655,116100.0
2012-10-05 14:00:00,40.25,40.27,40.17,40.18,172000.0,35.4743,35.4919,35.4038,35.4126,172000.0
2012-10-05 14:30:00,40.18,40.18,40.07,40.08,197300.0,35.4126,35.4126,35.3157,35.3245,197300.0
2012-10-05 15:00:00,40.09,40.09,40.03,40.04,277400.0,35.3333,35.3333,35.2804,35.2892,277400.0
2012-10-05 15:30:00,40.04,40.13,39.97,40.09,910000.0,35.2892,35.3685,35.2275,35.3333,910000.0
2012-10-08 09:30:00,40.0,40.19,39.96,40.11,160200.0,35.254,35.4214,35.2187,35.3509,160200.0
2012-10-08 10:00:00,40.11,40.13,39.9,39.93,119000.0,35.3509,35.3685,35.1658,35.1923,119000.0
2012-10-08 10:30:00,39.92,40.1,39.91,40.05,199700.0,35.1835,35.3421,35.1747,35.298,199700.0
2012-10-08 11:00:00,40.05,40.19,40.03,40.13,123100.0,35.298,35.4214,35.2804,35.3685,123100.0
2012-10-08 11:30:00,40.14,40.14,40.04,40.12,91800.0,35.3774,35.3774,35.2892,35.3597,91800.0
2012-10-08 12:00:00,40.12,40.26,40.11,40.21,65200.0,35.3597,35.4831,35.3509,35.4391,65200.0
2012-10-08 12:30:00,40.22,40.27,40.19,40.27,49200.0,35.4479,35.4919,35.4214,35.4919,49200.0
2012-10-08 13:00:00,40.27,40.38,40.24,40.35,59000.0,35.4919,35.5889,35.4655,35.5624,59000.0
2012-10-08 13:30:00,40.35,40.39,40.3,40.34,65400.0,35.5624,35.5977,35.5184,35.5536,65400.0
2012-10-08 14:00:00,40.34,40.35,40.28,40.33,55900.0,35.5536,35.5624,35.5007,35.5448,55900.0
2012-10-08 14:30:00,40.34,40.39,40.33,40.39,101700.0,35.5536,35.5977,35.5448,35.5977,101700.0
2012-10-08 15:00:00,40.39,40.48,40.39,40.43,168400.0,35.5977,35.677,35.5977,35.633,168400.0
2012-10-08 15:30:00,40.42,40.42,40.32,40.35,188200.0,35.6241,35.6241,35.536,35.5624,188200.0
2012-10-09 09:30:00,40.42,40.47,40.19,40.22,327100.0,35.6241,35.6682,35.4214,35.4479,327100.0
2012-10-09 10:00:00,40.21,40.27,39.94,39.95,262600.0,35.4391,35.4919,35.2011,35.2099,262600.0
2012-10-09 10:30:00,39.95,39.96,39.64,39.85,646700.0,35.2099,35.2187,34.9367,35.1218,646700.0
2012-10-09 11:00:00,39.87,39.96,39.79,39.82,176800.0,35.1394,35.2187,35.0689,35.0953,176800.0
2012-10-09 11:30:00,39.8,39.88,39.79,39.83,121100.0,35.0777,35.1482,35.0689,35.1041,121100.0
2012-10-09 12:00:00,39.87,39.92,39.83,39.9,62200.0,35.1394,35.1835,35.1041,35.1658,62200.0
2012-10-09 12:30:00,39.92,39.95,39.8,39.8,107300.0,35.1835,35.2099,35.0777,35.0777,107300.0
2012-10-09 13:00:00,39.8,39.96,39.8,39.9,119800.0,35.0777,35.2187,35.0777,35.1658,119800.0
2012-10-09 13:30:00,39.9,39.96,39.8,39.8,90200.0,35.1658,35.2187,35.0777,35.0777,90200.0
2012-10-09 14:00:00,39.8,39.85,39.79,39.82,81000.0,35.0777,35.1218,35.0689,35.0953,81000.0
2012-10-09 14:30:00,39.81,39.84,39.79,39.81,123400.0,35.0865,35.113,35.0689,35.0865,123400.0
2012-10-09 15:00:00,39.82,39.83,39.69,39.71,415000.0,35.0953,35.1041,34.9808,34.9984,415000.0
2012-10-09 15:30:00,39.71,39.76,39.65,39.67,308800.0,34.9984,35.0424,34.9455,34.9631,308800.0
2012-10-10 09:30:00,39.86,39.91,39.66,39.69,274200.0,35.1306,35.1747,34.9543,34.9808,274200.0
2012-10-10 10:00:00,39.69,39.75,39.67,39.75,127200.0,34.9808,35.0336,34.9631,35.0336,127200.0
2012-10-10 10:30:00,39.74,39.76,39.66,39.66,180400.0,35.0248,35.0424,34.9543,34.9543,180400.0
2012-10-10 11:00:00,39.66,39.67,39.6,39.61,115700.0,34.9543,34.9631,34.9014,34.9102,115700.0
2012-10-10 11:30:00,39.61,39.62,39.51,39.54,114400.0,34.9102,34.9191,34.8221,34.8486,114400.0
2012-10-10 12:00:00,39.53,39.6,39.52,39.6,85100.0,34.8397,34.9014,34.8309,34.9014,85100.0
2012-10-10 12:30:00,39.59,39.6,39.5,39.51,105300.0,34.8926,34.9014,34.8133,34.8221,105300.0
2012-10-10 13:00:00,39.51,39.54,39.5,39.52,88000.0,34.8221,34.8486,34.8133,34.8309,88000.0
2012-10-10 13:30:00,39.51,39.54,39.5,39.54,137500.0,34.8221,34.8486,34.8133,34.8486,137500.0
2012-10-10 14:00:00,39.54,39.66,39.53,39.64,135600.0,34.8486,34.9543,34.8397,34.9367,135600.0
2012-10-10 14:30:00,39.63,39.67,39.57,39.59,163600.0,34.9279,34.9631,34.875,34.8926,163600.0
2012-10-10 15:00:00,39.6,39.64,39.59,39.62,208300.0,34.9014,34.9367,34.8926,34.9191,208300.0
2012-10-10 15:30:00,39.62,39.66,39.58,39.64,306200.0,34.9191,34.9543,34.8838,34.9367,306200.0
2012-10-11 09:30:00,39.95,39.99,39.72,39.72,335000.0,35.2099,35.2452,35.0072,35.0072,335000.0
2012-10-11 10:00:00,39.72,39.77,39.66,39.77,214700.0,35.0072,35.0513,34.9543,35.0513,214700.0
2012-10-11 10:30:00,39.77,39.78,39.67,39.71,246800.0,35.0513,35.0601,34.9631,34.9984,246800.0
2012-10-11 11:00:00,39.72,39.73,39.59,39.63,127500.0,35.0072,35.016,34.8926,34.9279,127500.0
2012-10-11 11:30:00,39.62,39.64,39.59,39.64,115400.0,34.9191,34.9367,34.8926,34.9367,115400.0
2012-10-11 12:00:00,39.63,39.83,39.63,39.83,136300.0,34.9279,35.1041,34.9279,35.1041,136300.0
2012-10-11 12:30:00,39.83,39.84,39.74,39.75,110900.0,35.1041,35.113,35.0248,35.0336,110900.0
2012-10-11 13:00:00,39.75,39.8,39.67,39.71,93300.0,35.0336,35.0777,34.9631,34.9984,93300.0
2012-10-11 13:30:00,39.71,39.8,39.6,39.64,173400.0,34.9984,35.0777,34.9014,34.9367,173400.0
2012-10-11 14:00:00,39.64,39.64,39.56,39.62,107600.0,34.9367,34.9367,34.8662,34.9191,107600.0
2012-10-11 14:30:00,39.62,39.62,39.5,39.51,168100.0,34.9191,34.9191,34.8133,34.8221,168100.0
2012-10-11 15:00:00,39.5,39.54,39.5,39.51,176000.0,34.8133,34.8486,34.8133,34.8221,176000.0
2012-10-11 15:30:00,39.51,39.57,39.42,39.5,576400.0,34.8221,34.875,34.7428,34.8133,576400.0
2012-10-12 09:30:00,39.53,39.53,39.33,39.47,187000.0,34.8397,34.8397,34.6635,34.7869,187000.0
2012-10-12 10:00:00,39.48,39.52,39.38,39.43,127200.0,34.7957,34.8309,34.7075,34.7516,127200.0
2012-10-12 10:30:00,39.44,39.58,39.37,39.53,121200.0,34.7604,34.8838,34.6987,34.8397,121200.0
2012-10-12 11:00:00,39.52,39.58,39.42,39.42,125000.0,34.8309,34.8838,34.7428,34.7428,125000.0
2012-10-12 11:30:00,39.42,39.43,39.32,39.35,102900.0,34.7428,34.7516,34.6547,34.6811,102900.0
2012-10-12 12:00:00,39.35,39.44,39.33,39.33,67700.0,34.6811,34.7604,34.6635,34.6635,67700.0
2012-10-12 12:30:00,39.33,39.41,39.3,39.4,136400.0,34.6635,34.734,34.637,34.7252,136400.0
2012-10-12 13:00:00,39.41,39.52,39.4,39.49,90700.0,34.734,34.8309,34.7252,34.8045,90700.0
2012-10-12 13:30:00,39.49,39.54,39.47,39.49,121300.0,34.8045,34.8486,34.7869,34.8045,121300.0
2012-10-12 14:00:00,39.49,39.5,39.45,39.47,76700.0,34.8045,34.8133,34.7692,34.7869,76700.0
2012-10-12 14:30:00,39.47,39.5,39.45,39.48,92900.0,34.7869,34.8133,34.7692,34.7957,92900.0
2012-10-12 15:00:00,39.47,39.49,39.44,39.47,108300.0,34.7869,34.8045,34.7604,34.7869,108300.0
2012-10-12 15:30:00,39.48,39.49,39.4,39.45,275400.0,34.7957,34.8045,34.7252,34.7692,275400.0
2012-10-15 09:30:00,39.67,39.72,39.51,39.52,197200.0,34.9631,35.0072,34.8221,34.8309,197200.0
2012-10-15 10:00:00,39.53,39.56,39.44,39.53,137900.0,34.8397,34.8662,34.7604,34.8397,137900.0
2012-10-15 10:30:00,39.53,39.6,39.48,39.48,152800.0,34.8397,34.9014,34.7957,34.7957,152800.0
2012-10-15 11:00:00,39.48,39.49,39.44,39.45,96900.0,34.7957,34.8045,34.7604,34.7692,96900.0
2012-10-15 11:30:00,39.44,39.51,39.41,39.51,173400.0,34.7604,34.8221,34.734,34.8221,173400.0
2012-10-15 12:00:00,39.51,39.54,39.48,39.51,119100.0,34.8221,34.8486,34.7957,34.8221,119100.0
2012-10-15 12:30:00,39.51,39.56,39.47,39.54,84600.0,34.8221,34.8662,34.7869,34.8486,84600.0
2012-10-15 13:00:00,39.54,39.57,39.5,39.56,85500.0,34.8486,34.875,34.8133,34.8662,85500.0
2012-10-15 13:30:00,39.57,39.57,39.48,39.5,74200.0,34.875,34.875,34.7957,34.8133,74200.0
2012-10-15 14:00:00,39.5,39.52,39.44,39.44,57100.0,34.8133,34.8309,34.7604,34.7604,57100.0
2012-10-15 14:30:00,39.45,39.45,39.41,39.41,70900.0,34.7692,34.7692,34.734,34.734,70900.0
2012-10-15 15:00:00,39.41,39.45,39.37,39.38,251000.0,34.734,34.7692,34.6987,34.7075,251000.0
2012-10-15 15:30:00,39.39,39.47,39.37,39.45,432900.0,34.7163,34.7869,34.6987,34.7692,432900.0
2012-10-16 09:30:00,39.43,39.63,39.4,39.51,556300.0,34.7516,34.9279,34.7252,34.8221,556300.0
2012-10-16 10:00:00,39.51,39.8,39.5,39.8,313800.0,34.8221,35.0777,34.8133,35.0777,313800.0
2012-10-16 10:30:00,39.8,39.94,39.7,39.7,337900.0,35.0777,35.2011,34.9896,34.9896,337900.0
2012-10-16 11:00:00,39.7,39.8,39.61,39.7,151700.0,34.9896,35.0777,34.9102,34.9896,151700.0
2012-10-16 11:30:00,39.71,39.73,39.68,39.71,87200.0,34.9984,35.016,34.9719,34.9984,87200.0
2012-10-16 12:00:00,39.72,39.93,39.69,39.91,418400.0,35.0072,35.1923,34.9808,35.1747,418400.0
2012-10-16 12:30:00,39.9,40.07,39.89,40.01,436000.0,35.1658,35.3157,35.157,35.2628,436000.0
2012-10-16 13:00:00,40.02,40.08,39.98,40.08,123300.0,35.2716,35.3245,35.2363,35.3245,123300.0
2012-10-16 13:30:00,40.07,40.15,40.05,40.15,161500.0,35.3157,35.3862,35.298,35.3862,161500.0
2012-10-16 14:00:00,40.16,40.24,40.15,40.17,211000.0,35.395,35.4655,35.3862,35.4038,211000.0
2012-10-16 14:30:00,40.17,40.26,40.14,40.26,223000.0,35.4038,35.4831,35.3774,35.4831,223000.0
2012-10-16 15:00:00,40.25,40.27,40.24,40.25,264000.0,35.4743,35.4919,35.4655,35.4743,264000.0
2012-10-16 15:30:00,40.26,40.29,40.21,40.24,398900.0,35.4831,35.5096,35.4391,35.4655,398900.0
2012-10-17 09:30:00,40.49,40.67,40.19,40.65,532600.0,35.6858,35.8445,35.4214,35.8268,532600.0
2012-10-17 10:00:00,40.65,40.83,40.56,40.82,332000.0,35.8268,35.9855,35.7475,35.9767,332000.0
2012-10-17 10:30:00,40.81,40.85,40.75,40.78,161400.0,35.9679,36.0031,35.915,35.9414,161400.0
2012-10-17 11:00:00,40.79,40.8,40.75,40.77,199100.0,35.9502,35.9591,35.915,35.9326,199100.0
2012-10-17 11:30:00,40.78,40.82,40.75,40.78,218500.0,35.9414,35.9767,35.915,35.9414,218500.0
2012-10-17 12:00:00,40.77,40.83,40.75,40.8,191500.0,35.9326,35.9855,35.915,35.9591,191500.0
2012-10-17 12:30:00,40.8,40.84,40.79,40.81,160600.0,35.9591,35.9943,35.9502,35.9679,160600.0
2012-10-17 13:00:00,40.81,40.81,40.67,40.75,136500.0,35.9679,35.9679,35.8445,35.915,136500.0
2012-10-17 13:30:00,40.75,40.77,40.7,40.75,117600.0,35.915,35.9326,35.8709,35.915,117600.0
2012-10-17 14:00:00,40.75,40.77,40.74,40.76,110500.0,35.915,35.9326,35.9062,35.9238,110500.0
2012-10-17 14:30:00,40.76,40.82,40.74,40.82,193000.0,35.9238,35.9767,35.9062,35.9767,193000.0
2012-10-17 15:00:00,40.82,40.83,40.78,40.8,163800.0,35.9767,35.9855,35.9414,35.9591,163800.0
2012-10-17 15:30:00,40.8,40.84,40.76,40.82,522800.0,35.9591,35.9943,35.9238,35.9767,522800.0
2012-10-18 09:30:00,41.05,41.35,40.91,41.32,519100.0,36.1794,36.4438,36.056,36.4174,519100.0
2012-10-18 10:00:00,41.32,41.46,41.27,41.39,463900.0,36.4174,36.5407,36.3733,36.479,463900.0
2012-10-18 10:30:00,41.39,41.47,41.37,41.37,322800.0,36.479,36.5496,36.4614,36.4614,322800.0
2012-10-18 11:00:00,41.37,41.5,41.34,41.49,270600.0,36.4614,36.576,36.435,36.5672,270600.0
2012-10-18 11:30:00,41.5,41.51,41.32,41.34,508700.0,36.576,36.5848,36.4174,36.435,508700.0
2012-10-18 12:00:00,41.34,41.39,41.25,41.34,144000.0,36.435,36.479,36.3557,36.435,144000.0
2012-10-18 12:30:00,41.35,41.36,41.24,41.36,365800.0,36.4438,36.4526,36.3468,36.4526,365800.0
2012-10-18 13:00:00,41.35,41.35,41.26,41.32,148300.0,36.4438,36.4438,36.3645,36.4174,148300.0
2012-10-18 13:30:00,41.32,41.34,41.27,41.33,103200.0,36.4174,36.435,36.3733,36.4262,103200.0
2012-10-18 14:00:00,41.33,41.41,41.32,41.41,130700.0,36.4262,36.4967,36.4174,36.4967,130700.0
2012-10-18 14:30:00,41.4,41.44,41.39,41.41,246000.0,36.4879,36.5231,36.479,36.4967,246000.0
2012-10-18 15:00:00,41.41,41.42,41.39,41.4,177200.0,36.4967,36.5055,36.479,36.4879,177200.0
2012-10-18 15:30:00,41.4,41.44,41.39,41.43,449600.0,36.4879,36.5231,36.479,36.5143,449600.0
2012-10-19 09:30:00,41.25,41.25,40.88,41.23,516000.0,36.3557,36.3557,36.0296,36.338,516000.0
2012-10-19 10:00:00,41.23,41.23,41.14,41.23,130000.0,36.338,36.338,36.2587,36.338,130000.0
2012-10-19 10:30:00,41.23,41.23,41.1,41.11,85400.0,36.338,36.338,36.2235,36.2323,85400.0
2012-10-19 11:00:00,41.11,41.11,40.93,40.99,141100.0,36.2323,36.2323,36.0736,36.1265,141100.0
2012-10-19 11:30:00,40.99,40.99,40.85,40.88,167000.0,36.1265,36.1265,36.0031,36.0296,167000.0
2012-10-19 12:00:00,40.88,40.89,40.71,40.72,158700.0,36.0296,36.0384,35.8797,35.8885,158700.0
2012-10-19 12:30:00,40.72,40.84,40.69,40.69,94800.0,35.8885,35.9943,35.8621,35.8621,94800.0
2012-10-19 13:00:00,40.69,40.71,40.6,40.61,109800.0,35.8621,35.8797,35.7828,35.7916,109800.0
2012-10-19 13:30:00,40.61,40.67,40.55,40.64,253300.0,35.7916,35.8445,35.7387,35.818,253300.0
2012-10-19 14:00:00,40.63,40.64,40.53,40.55,133300.0,35.8092,35.818,35.7211,35.7387,133300.0
2012-10-19 14:30:00,40.54,40.57,40.45,40.5,160100.0,35.7299,35.7563,35.6506,35.6946,160100.0
2012-10-19 15:00:00,40.5,40.56,40.41,40.49,262600.0,35.6946,35.7475,35.6153,35.6858,262600.0
2012-10-19 15:30:00,40.49,40.56,40.44,40.5,742900.0,35.6858,35.7475,35.6418,35.6946,742900.0
2012-10-22 09:30:00,40.95,41.01,40.75,40.85,466200.0,36.0913,36.1441,35.915,36.0031,466200.0
2012-10-22 10:00:00,40.86,41.04,40.82,40.99,217900.0,36.0119,36.1706,35.9767,36.1265,217900.0
2012-10-22 10:30:00,40.99,40.99,40.87,40.88,185500.0,36.1265,36.1265,36.0207,36.0296,185500.0
2012-10-22 11:00:00,40.87,40.87,40.66,40.69,232100.0,36.0207,36.0207,35.8357,35.8621,232100.0
2012-10-22 11:30:00,40.69,40.78,40.65,40.66,293500.0,35.8621,35.9414,35.8268,35.8357,293500.0
2012-10-22 12:00:00,40.65,40.75,40.63,40.73,237200.0,35.8268,35.915,35.8092,35.8974,237200.0
2012-10-22 12:30:00,40.73,40.8,40.72,40.79,256100.0,35.8974,35.9591,35.8885,35.9502,256100.0
2012-10-22 13:00:00,40.78,40.79,40.65,40.65,145100.0,35.9414,35.9502,35.8268,35.8268,145100.0
2012-10-22 13:30:00,40.65,40.68,40.63,40.67,140600.0,35.8268,35.8533,35.8092,35.8445,140600.0
2012-10-22 14:00:00,40.67,40.7,40.6,40.6,293800.0,35.8445,35.8709,35.7828,35.7828,293800.0
2012-10-22 14:30:00,40.61,40.65,40.6,40.64,107800.0,35.7916,35.8268,35.7828,35.818,107800.0
2012-10-22 15:00:00,40.65,40.73,40.62,40.72,170700.0,35.8268,35.8974,35.8004,35.8885,170700.0
2012-10-22 15:30:00,40.73,40.84,40.7,40.84,618500.0,35.8974,35.9943,35.8709,35.9943,618500.0
2012-10-23 09:30:00,40.39,40.49,40.2,40.28,439100.0,35.5977,35.6858,35.4302,35.5007,439100.0
2012-10-23 10:00:00,40.29,40.35,40.23,40.32,257400.0,35.5096,35.5624,35.4567,35.536,257400.0
2012-10-23 10:30:00,40.33,40.36,40.26,40.35,413000.0,35.5448,35.5713,35.4831,35.5624,413000.0
2012-10-23 11:00:00,40.34,40.34,40.26,40.3,499900.0,35.5536,35.5536,35.4831,35.5184,499900.0
2012-10-23 11:30:00,40.29,40.32,40.21,40.21,229900.0,35.5096,35.536,35.4391,35.4391,229900.0
2012-10-23 12:00:00,40.21,40.23,40.13,40.13,392400.0,35.4391,35.4567,35.3685,35.3685,392400.0
2012-10-23 12:30:00,40.14,40.26,40.12,40.25,188300.0,35.3774,35.4831,35.3597,35.4743,188300.0
2012-10-23 13:00:00,40.25,40.27,40.22,40.25,266500.0,35.4743,35.4919,35.4479,35.4743,266500.0
2012-10-23 13:30:00,40.25,40.28,40.22,40.23,152400.0,35.4743,35.5007,35.4479,35.4567,152400.0
2012-10-23 14:00:00,40.24,40.29,40.23,40.27,618100.0,35.4655,35.5096,35.4567,35.4919,618100.0
2012-10-23 14:30:00,40.27,40.29,40.18,40.18,236000.0,35.4919,35.5096,35.4126,35.4126,236000.0
2012-10-23 15:00:00,40.18,40.19,40.13,40.18,413700.0,35.4126,35.4214,35.3685,35.4126,413700.0
2012-10-23 15:30:00,40.18,40.18,40.06,40.12,495300.0,35.4126,35.4126,35.3069,35.3597,495300.0
2012-10-24 09:30:00,40.28,40.55,40.18,40.55,344800.0,35.5007,35.7387,35.4126,35.7387,344800.0
2012-10-24 10:00:00,40.55,40.67,40.51,40.59,392800.0,35.7387,35.8445,35.7035,35.774,392800.0
2012-10-24 10:30:00,40.59,40.68,40.44,40.55,257400.0,35.774,35.8533,35.6418,35.7387,257400.0
2012-10-24 11:00:00,40.54,40.61,40.42,40.48,163200.0,35.7299,35.7916,35.6241,35.677,163200.0
2012-10-24 11:30:00,40.49,40.51,40.43,40.44,260400.0,35.6858,35.7035,35.633,35.6418,260400.0
2012-10-24 12:00:00,40.44,40.54,40.43,40.53,87800.0,35.6418,35.7299,35.633,35.7211,87800.0
2012-10-24 12:30:00,40.53,40.57,40.48,40.49,87100.0,35.7211,35.7563,35.677,35.6858,87100.0
2012-10-24 13:00:00,40.48,40.51,40.45,40.5,81200.0,35.677,35.7035,35.6506,35.6946,81200.0
2012-10-24 13:30:00,40.51,40.56,40.5,40.56,81600.0,35.7035,35.7475,35.6946,35.7475,81600.0
2012-10-24 14:00:00,40.55,40.58,40.47,40.56,171700.0,35.7387,35.7652,35.6682,35.7475,171700.0
2012-10-24 14:30:00,40.56,40.61,40.52,40.59,101700.0,35.7475,35.7916,35.7123,35.774,101700.0
2012-10-24 15:00:00,40.58,40.64,40.5,40.62,304100.0,35.7652,35.818,35.6946,35.8004,304100.0
2012-10-24 15:30:00,40.62,40.67,40.59,40.66,518100.0,35.8004,35.8445,35.774,35.8357,518100.0
2012-10-25 09:30:00,40.93,41.13,40.82,41.05,267800.0,36.0736,36.2499,35.9767,36.1794,267800.0
2012-10-25 10:00:00,41.05,41.05,40.82,40.82,310700.0,36.1794,36.1794,35.9767,35.9767,310700.0
2012-10-25 10:30:00,40.83,40.91,40.78,40.87,159500.0,35.9855,36.056,35.9414,36.0207,159500.0
2012-10-25 11:00:00,40.86,40.91,40.81,40.82,363900.0,36.0119,36.056,35.9679,35.9767,363900.0
2012-10-25 11:30:00,40.83,40.83,40.62,40.65,210300.0,35.9855,35.9855,35.8004,35.8268,210300.0
2012-10-25 12:00:00,40.64,40.75,40.62,40.66,121100.0,35.818,35.915,35.8004,35.8357,121100.0
2012-10-25 12:30:00,40.65,40.67,40.57,40.66,128000.0,35.8268,35.8445,35.7563,35.8357,128000.0
2012-10-25 13:00:00,40.66,40.66,40.59,40.64,57600.0,35.8357,35.8357,35.774,35.818,57600.0
2012-10-25 13:30:00,40.64,40.68,40.59,40.61,98900.0,35.818,35.8533,35.774,35.7916,98900.0
2012-10-25 14:00:00,40.62,40.71,40.58,40.69,135100.0,35.8004,35.8797,35.7652,35.8621,135100.0
2012-10-25 14:30:00,40.68,40.7,40.64,40.7,114200.0,35.8533,35.8709,35.818,35.8709,114200.0
2012-10-25 15:00:00,40.7,40.71,40.64,40.66,180800.0,35.8709,35.8797,35.818,35.8357,180800.0
2012-10-25 15:30:00,40.65,40.76,40.64,40.73,365200.0,35.8268,35.9238,35.818,35.8974,365200.0
2012-10-26 09:30:00,40.52,40.76,40.52,40.7,298600.0,35.7123,35.9238,35.7123,35.8709,298600.0
2012-10-26 10:00:00,40.7,40.73,40.57,40.67,152300.0,35.8709,35.8974,35.7563,35.8445,152300.0
2012-10-26 10:30:00,40.66,40.69,40.33,40.34,352100.0,35.8357,35.8621,35.5448,35.5536,352100.0
2012-10-26 11:00:00,40.36,40.42,40.27,40.28,302900.0,35.5713,35.6241,35.4919,35.5007,302900.0
2012-10-26 11:30:00,40.28,40.34,40.28,40.32,174900.0,35.5007,35.5536,35.5007,35.536,174900.0
2012-10-26 12:00:00,40.32,40.35,40.27,40.35,273600.0,35.536,35.5624,35.4919,35.5624,273600.0
2012-10-26 12:30:00,40.35,40.37,40.33,40.36,129200.0,35.5624,35.5801,35.5448,35.5713,129200.0
2012-10-26 13:00:00,40.35,40.48,40.35,40.44,99800.0,35.5624,35.677,35.5624,35.6418,99800.0
2012-10-26 13:30:00,40.44,40.49,40.35,40.35,108900.0,35.6418,35.6858,35.5624,35.5624,108900.0
2012-10-26 14:00:00,40.36,40.38,40.25,40.32,213300.0,35.5713,35.5889,35.4743,35.536,213300.0
2012-10-26 14:30:00,40.32,40.4,40.3,40.34,165700.0,35.536,35.6065,35.5184,35.5536,165700.0
2012-10-26 15:00:00,40.34,40.45,40.32,40.37,159500.0,35.5536,35.6506,35.536,35.5801,159500.0
2012-10-26 15:30:00,40.37,40.51,40.37,40.39,394600.0,35.5801,35.7035,35.5801,35.5977,394600.0
2012-10-31 09:30:00,40.86,40.95,40.58,40.81,1041200.0,36.0119,36.0913,35.7652,35.9679,1041200.0
2012-10-31 10:00:00,40.81,40.82,40.48,40.61,241000.0,35.9679,35.9767,35.677,35.7916,241000.0
2012-10-31 10:30:00,40.6,40.62,40.49,40.58,174000.0,35.7828,35.8004,35.6858,35.7652,174000.0
2012-10-31 11:00:00,40.59,40.67,40.53,40.55,526300.0,35.774,35.8445,35.7211,35.7387,526300.0
2012-10-31 11:30:00,40.55,40.66,40.54,40.63,247000.0,35.7387,35.8357,35.7299,35.8092,247000.0
2012-10-31 12:00:00,40.61,40.67,40.41,40.42,243500.0,35.7916,35.8445,35.6153,35.6241,243500.0
2012-10-31 12:30:00,40.42,40.52,40.29,40.49,219300.0,35.6241,35.7123,35.5096,35.6858,219300.0
2012-10-31 13:00:00,40.49,40.54,40.47,40.52,181300.0,35.6858,35.7299,35.6682,35.7123,181300.0
2012-10-31 13:30:00,40.52,40.52,40.41,40.5,183500.0,35.7123,35.7123,35.6153,35.6946,183500.0
2012-10-31 14:00:00,40.51,40.53,40.45,40.46,153200.0,35.7035,35.7211,35.6506,35.6594,153200.0
2012-10-31 14:30:00,40.46,40.5,40.46,40.47,242800.0,35.6594,35.6946,35.6594,35.6682,242800.0
2012-10-31 15:00:00,40.47,40.53,40.43,40.45,246300.0,35.6682,35.7211,35.633,35.6506,246300.0
2012-10-31 15:30:00,40.46,40.48,40.35,40.43,362100.0,35.6594,35.677,35.5624,35.633,362100.0
2012-11-01 09:30:00,40.73,41.2,40.51,41.13,755000.0,35.8974,36.3116,35.7035,36.2499,755000.0
2012-11-01 10:00:00,41.14,41.26,40.85,40.89,321900.0,36.2587,36.3645,36.0031,36.0384,321900.0
2012-11-01 10:30:00,40.89,41.0,40.84,40.93,220800.0,36.0384,36.1353,35.9943,36.0736,220800.0
2012-11-01 11:00:00,40.93,40.98,40.83,40.96,195900.0,36.0736,36.1177,35.9855,36.1001,195900.0
2012-11-01 11:30:00,40.96,41.05,40.95,40.97,160500.0,36.1001,36.1794,36.0913,36.1089,160500.0
2012-11-01 12:00:00,40.98,41.2,40.98,41.13,219100.0,36.1177,36.3116,36.1177,36.2499,219100.0
2012-11-01 12:30:00,41.13,41.18,41.07,41.11,117200.0,36.2499,36.294,36.197,36.2323,117200.0
2012-11-01 13:00:00,41.12,41.2,41.07,41.14,253200.0,36.2411,36.3116,36.197,36.2587,253200.0
2012-11-01 13:30:00,41.14,41.22,40.99,41.21,209800.0,36.2587,36.3292,36.1265,36.3204,209800.0
2012-11-01 14:00:00,41.2,41.27,41.13,41.21,291300.0,36.3116,36.3733,36.2499,36.3204,291300.0
2012-11-01 14:30:00,41.21,41.39,41.16,41.35,205300.0,36.3204,36.479,36.2763,36.4438,205300.0
2012-11-01 15:00:00,41.35,41.44,41.31,41.36,205700.0,36.4438,36.5231,36.4085,36.4526,205700.0
2012-11-01 15:30:00,41.35,41.38,41.29,41.31,418300.0,36.4438,36.4702,36.3909,36.4085,418300.0
2012-11-02 09:30:00,41.5,41.55,41.32,41.46,274900.0,36.576,36.6201,36.4174,36.5407,274900.0
2012-11-02 10:00:00,41.45,41.48,41.27,41.28,165500.0,36.5319,36.5584,36.3733,36.3821,165500.0
2012-11-02 10:30:00,41.27,41.59,41.27,41.53,208600.0,36.3733,36.6553,36.3733,36.6024,208600.0
2012-11-02 11:00:00,41.51,41.98,41.45,41.94,526200.0,36.5848,36.999,36.5319,36.9638,526200.0
2012-11-02 11:30:00,41.94,41.95,41.67,41.8,225800.0,36.9638,36.9726,36.7258,36.8404,225800.0
2012-11-02 12:00:00,41.8,41.83,41.69,41.76,104800.0,36.8404,36.8668,36.7435,36.8051,104800.0
2012-11-02 12:30:00,41.77,41.87,41.68,41.71,149000.0,36.814,36.9021,36.7346,36.7611,149000.0
2012-11-02 13:00:00,41.72,41.83,41.68,41.79,95000.0,36.7699,36.8668,36.7346,36.8316,95000.0
2012-11-02 13:30:00,41.78,41.83,41.77,41.79,99500.0,36.8228,36.8668,36.814,36.8316,99500.0
2012-11-02 14:00:00,41.79,41.81,41.72,41.8,147600.0,36.8316,36.8492,36.7699,36.8404,147600.0
2012-11-02 14:30:00,41.8,41.89,41.57,41.59,285500.0,36.8404,36.9197,36.6377,36.6553,285500.0
2012-11-02 15:00:00,41.59,41.74,41.58,41.7,129600.0,36.6553,36.7875,36.6465,36.7523,129600.0
2012-11-02 15:30:00,41.7,41.7,41.46,41.5,333900.0,36.7523,36.7523,36.5407,36.576,333900.0
2012-11-05 09:30:00,41.55,41.73,41.08,41.09,300700.0,36.6201,36.7787,36.2058,36.2146,300700.0
2012-11-05 10:00:00,41.08,41.13,40.9,40.95,241300.0,36.2058,36.2499,36.0472,36.0913,241300.0
2012-11-05 10:30:00,40.96,41.07,40.94,41.07,197400.0,36.1001,36.197,36.0824,36.197,197400.0
2012-11-05 11:00:00,41.06,41.14,40.99,41.02,120600.0,36.1882,36.2587,36.1265,36.1529,120600.0
2012-11-05 11:30:00,41.01,41.04,40.96,41.0,276700.0,36.1441,36.1706,36.1001,36.1353,276700.0
2012-11-05 12:00:00,40.99,41.0,40.94,40.96,178900.0,36.1265,36.1353,36.0824,36.1001,178900.0
2012-11-05 12:30:00,40.96,41.0,40.94,40.98,287500.0,36.1001,36.1353,36.0824,36.1177,287500.0
2012-11-05 13:00:00,40.97,41.02,40.97,41.01,162400.0,36.1089,36.1529,36.1089,36.1441,162400.0
2012-11-05 13:30:00,41.0,41.05,40.98,41.02,102300.0,36.1353,36.1794,36.1177,36.1529,102300.0
2012-11-05 14:00:00,41.03,41.06,41.02,41.04,166200.0,36.1618,36.1882,36.1529,36.1706,166200.0
2012-11-05 14:30:00,41.03,41.05,40.96,40.97,351200.0,36.1618,36.1794,36.1001,36.1089,351200.0
2012-11-05 15:00:00,40.97,41.04,40.96,41.01,454700.0,36.1089,36.1706,36.1001,36.1441,454700.0
2012-11-05 15:30:00,41.0,41.18,41.0,41.14,369200.0,36.1353,36.294,36.1353,36.2587,369200.0
2012-11-06 09:30:00,40.96,41.23,40.96,41.1,195200.0,36.1001,36.338,36.1001,36.2235,195200.0
2012-11-06 10:00:00,41.1,41.18,41.1,41.14,439500.0,36.2235,36.294,36.2235,36.2587,439500.0
2012-11-06 10:30:00,41.14,41.24,41.09,41.19,494800.0,36.2587,36.3468,36.2146,36.3028,494800.0
2012-11-06 11:00:00,41.2,41.23,41.15,41.22,218300.0,36.3116,36.338,36.2675,36.3292,218300.0
2012-11-06 11:30:00,41.22,41.45,41.16,41.43,202600.0,36.3292,36.5319,36.2763,36.5143,202600.0
2012-11-06 12:00:00,41.44,41.58,41.32,41.36,118700.0,36.5231,36.6465,36.4174,36.4526,118700.0
2012-11-06 12:30:00,41.36,41.36,41.29,41.3,84900.0,36.4526,36.4526,36.3909,36.3997,84900.0
2012-11-06 13:00:00,41.3,41.36,41.26,41.31,135000.0,36.3997,36.4526,36.3645,36.4085,135000.0
2012-11-06 13:30:00,41.31,41.32,41.17,41.19,158800.0,36.4085,36.4174,36.2852,36.3028,158800.0
2012-11-06 14:00:00,41.2,41.24,41.11,41.13,139500.0,36.3116,36.3468,36.2323,36.2499,139500.0
2012-11-06 14:30:00,41.14,41.21,41.11,41.12,162900.0,36.2587,36.3204,36.2323,36.2411,162900.0
2012-11-06 15:00:00,41.12,41.15,41.05,41.07,181200.0,36.2411,36.2675,36.1794,36.197,181200.0
2012-11-06 15:30:00,41.07,41.09,40.92,40.95,593100.0,36.197,36.2146,36.0648,36.0913,593100.0
2012-11-07 09:30:00,40.79,40.95,40.4,40.59,334300.0,35.9502,36.0913,35.6065,35.774,334300.0
2012-11-07 10:00:00,40.58,40.62,40.52,40.58,233100.0,35.7652,35.8004,35.7123,35.7652,233100.0
2012-11-07 10:30:00,40.57,40.68,40.48,40.5,272100.0,35.7563,35.8533,35.677,35.6946,272100.0
2012-11-07 11:00:00,40.5,40.56,40.34,40.35,165900.0,35.6946,35.7475,35.5536,35.5624,165900.0
2012-11-07 11:30:00,40.35,40.41,40.28,40.29,178900.0,35.5624,35.6153,35.5007,35.5096,178900.0
2012-11-07 12:00:00,40.28,40.42,40.28,40.38,129300.0,35.5007,35.6241,35.5007,35.5889,129300.0
2012-11-07 12:30:00,40.38,40.45,40.33,40.42,191700.0,35.5889,35.6506,35.5448,35.6241,191700.0
2012-11-07 13:00:00,40.42,40.59,40.42,40.57,170100.0,35.6241,35.774,35.6241,35.7563,170100.0
2012-11-07 13:30:00,40.57,40.64,40.55,40.62,183300.0,35.7563,35.818,35.7387,35.8004,183300.0
2012-11-07 14:00:00,40.63,40.76,40.63,40.76,261400.0,35.8092,35.9238,35.8092,35.9238,261400.0
2012-11-07 14:30:00,40.76,40.8,40.7,40.8,200900.0,35.9238,35.9591,35.8709,35.9591,200900.0
2012-11-07 15:00:00,40.8,40.86,40.72,40.8,257800.0,35.9591,36.0119,35.8885,35.9591,257800.0
2012-11-07 15:30:00,40.81,40.81,40.65,40.69,437200.0,35.9679,35.9679,35.8268,35.8621,437200.0
2012-11-08 09:30:00,40.84,40.89,40.65,40.68,163200.0,35.9943,36.0384,35.8268,35.8533,163200.0
2012-11-08 10:00:00,40.68,40.76,40.59,40.59,171900.0,35.8533,35.9238,35.774,35.774,171900.0
2012-11-08 10:30:00,40.6,40.62,40.44,40.44,110100.0,35.7828,35.8004,35.6418,35.6418,110100.0
2012-11-08 11:00:00,40.44,40.48,40.34,40.36,153000.0,35.6418,35.677,35.5536,35.5713,153000.0
2012-11-08 11:30:00,40.37,40.52,40.3,40.52,138500.0,35.5801,35.7123,35.5184,35.7123,138500.0
2012-11-08 12:00:00,40.52,40.52,40.31,40.33,185600.0,35.7123,35.7123,35.5272,35.5448,185600.0
2012-11-08 12:30:00,40.34,40.35,40.25,40.3,110800.0,35.5536,35.5624,35.4743,35.5184,110800.0
2012-11-08 13:00:00,40.31,40.33,40.24,40.25,103900.0,35.5272,35.5448,35.4655,35.4743,103900.0
2012-11-08 13:30:00,40.25,40.29,40.19,40.29,168100.0,35.4743,35.5096,35.4214,35.5096,168100.0
2012-11-08 14:00:00,40.28,40.34,40.26,40.27,133500.0,35.5007,35.5536,35.4831,35.4919,133500.0
2012-11-08 14:30:00,40.28,40.4,40.26,40.38,80900.0,35.5007,35.6065,35.4831,35.5889,80900.0
2012-11-08 15:00:00,40.37,40.38,40.28,40.33,151200.0,35.5801,35.5889,35.5007,35.5448,151200.0
2012-11-08 15:30:00,40.33,40.38,40.3,40.35,443700.0,35.5448,35.5889,35.5184,35.5624,443700.0
2012-11-09 09:30:00,40.03,40.14,39.9,40.07,411900.0,35.2804,35.3774,35.1658,35.3157,411900.0
2012-11-09 10:00:00,40.07,40.33,40.02,40.3,310000.0,35.3157,35.5448,35.2716,35.5184,310000.0
2012-11-09 10:30:00,40.3,40.3,40.09,40.09,235600.0,35.5184,35.5184,35.3333,35.3333,235600.0
2012-11-09 11:00:00,40.09,40.31,40.07,40.3,329200.0,35.3333,35.5272,35.3157,35.5184,329200.0
2012-11-09 11:30:00,40.31,40.41,40.27,40.28,165400.0,35.5272,35.6153,35.4919,35.5007,165400.0
2012-11-09 12:00:00,40.29,40.32,40.15,40.15,91000.0,35.5096,35.536,35.3862,35.3862,91000.0
2012-11-09 12:30:00,40.16,40.17,40.07,40.08,140400.0,35.395,35.4038,35.3157,35.3245,140400.0
2012-11-09 13:00:00,40.09,40.19,40.06,40.06,237400.0,35.3333,35.4214,35.3069,35.3069,237400.0
2012-11-09 13:30:00,40.06,40.19,40.04,40.19,166300.0,35.3069,35.4214,35.2892,35.4214,166300.0
2012-11-09 14:00:00,40.19,40.31,40.16,40.3,272500.0,35.4214,35.5272,35.395,35.5184,272500.0
2012-11-09 14:30:00,40.32,40.4,40.25,40.28,151800.0,35.536,35.6065,35.4743,35.5007,151800.0
2012-11-09 15:00:00,40.28,40.29,40.25,40.29,184100.0,35.5007,35.5096,35.4743,35.5096,184100.0
2012-11-09 15:30:00,40.29,40.29,40.15,40.17,284700.0,35.5096,35.5096,35.3862,35.4038,284700.0
2012-11-12 09:30:00,40.25,40.34,40.06,40.18,240800.0,35.4743,35.5536,35.3069,35.4126,240800.0
2012-11-12 10:00:00,40.18,40.22,40.11,40.19,101800.0,35.4126,35.4479,35.3509,35.4214,101800.0
2012-11-12 10:30:00,40.19,40.22,40.18,40.2,132400.0,35.4214,35.4479,35.4126,35.4302,132400.0
2012-11-12 11:00:00,40.19,40.31,40.16,40.28,96800.0,35.4214,35.5272,35.395,35.5007,96800.0
2012-11-12 11:30:00,40.28,40.29,40.16,40.2,156100.0,35.5007,35.5096,35.395,35.4302,156100.0
2012-11-12 12:00:00,40.19,40.21,40.18,40.2,57500.0,35.4214,35.4391,35.4126,35.4302,57500.0
2012-11-12 12:30:00,40.2,40.23,40.18,40.2,47100.0,35.4302,35.4567,35.4126,35.4302,47100.0
2012-11-12 13:00:00,40.2,40.24,40.19,40.21,58600.0,35.4302,35.4655,35.4214,35.4391,58600.0
2012-11-12 13:30:00,40.21,40.24,40.19,40.24,59600.0,35.4391,35.4655,35.4214,35.4655,59600.0
2012-11-12 14:00:00,40.24,40.25,40.19,40.23,133600.0,35.4655,35.4743,35.4214,35.4567,133600.0
2012-11-12 14:30:00,40.24,40.25,40.19,40.25,148500.0,35.4655,35.4743,35.4214,35.4743,148500.0
2012-11-12 15:00:00,40.24,40.27,40.18,40.24,122700.0,35.4655,35.4919,35.4126,35.4655,122700.0
2012-11-12 15:30:00,40.24,40.27,40.19,40.21,249600.0,35.4655,35.4919,35.4214,35.4391,249600.0
2012-11-13 09:30:00,39.68,39.75,39.57,39.66,311700.0,35.1512,35.2132,35.0538,35.1335,311700.0
2012-11-13 10:00:00,39.65,39.9,39.64,39.8,214800.0,35.1247,35.3461,35.1158,35.2575,214800.0
2012-11-13 10:30:00,39.81,39.92,39.78,39.9,272500.0,35.2664,35.3638,35.2398,35.3461,272500.0
2012-11-13 11:00:00,39.89,39.91,39.74,39.83,273600.0,35.3373,35.355,35.2044,35.2841,273600.0
2012-11-13 11:30:00,39.83,39.87,39.61,39.64,192400.0,35.2841,35.3195,35.0892,35.1158,192400.0
2012-11-13 12:00:00,39.64,39.68,39.57,39.59,121300.0,35.1158,35.1512,35.0538,35.0715,121300.0
2012-11-13 12:30:00,39.59,39.66,39.52,39.63,166500.0,35.0715,35.1335,35.0095,35.1069,166500.0
2012-11-13 13:00:00,39.63,39.66,39.53,39.56,115600.0,35.1069,35.1335,35.0183,35.0449,115600.0
2012-11-13 13:30:00,39.56,39.57,39.49,39.55,150800.0,35.0449,35.0538,34.9829,35.0361,150800.0
2012-11-13 14:00:00,39.55,39.58,39.49,39.53,132600.0,35.0361,35.0626,34.9829,35.0183,132600.0
2012-11-13 14:30:00,39.53,39.6,39.41,39.58,184100.0,35.0183,35.0804,34.912,35.0626,184100.0
2012-11-13 15:00:00,39.58,39.59,39.53,39.56,254700.0,35.0626,35.0715,35.0183,35.0449,254700.0
2012-11-13 15:30:00,39.56,39.58,39.47,39.49,457400.0,35.0449,35.0626,34.9652,34.9829,457400.0
2012-11-14 09:30:00,39.72,39.72,39.17,39.23,378300.0,35.1867,35.1867,34.6994,34.7526,378300.0
2012-11-14 10:00:00,39.22,39.26,39.16,39.16,255700.0,34.7437,34.7792,34.6906,34.6906,255700.0
2012-11-14 10:30:00,39.16,39.17,38.88,38.91,486100.0,34.6906,34.6994,34.4425,34.4691,486100.0
2012-11-14 11:00:00,38.91,39.05,38.88,39.01,503500.0,34.4691,34.5931,34.4425,34.5577,503500.0
2012-11-14 11:30:00,39.01,39.02,38.88,38.9,235000.0,34.5577,34.5666,34.4425,34.4603,235000.0
2012-11-14 12:00:00,38.9,38.92,38.77,38.77,357100.0,34.4603,34.478,34.3451,34.3451,357100.0
2012-11-14 12:30:00,38.77,38.77,38.58,38.66,293500.0,34.3451,34.3451,34.1768,34.2476,293500.0
2012-11-14 13:00:00,38.67,38.79,38.56,38.68,263400.0,34.2565,34.3628,34.1591,34.2654,263400.0
2012-11-14 13:30:00,38.67,38.72,38.57,38.69,195700.0,34.2565,34.3008,34.1679,34.2742,195700.0
2012-11-14 14:00:00,38.68,38.77,38.52,38.59,253200.0,34.2654,34.3451,34.1236,34.1856,253200.0
2012-11-14 14:30:00,38.59,38.59,38.52,38.52,251200.0,34.1856,34.1856,34.1236,34.1236,251200.0
2012-11-14 15:00:00,38.52,38.59,38.44,38.59,389500.0,34.1236,34.1856,34.0528,34.1856,389500.0
2012-11-14 15:30:00,38.58,38.64,38.47,38.62,712400.0,34.1768,34.2299,34.0793,34.2122,712400.0
2012-11-15 09:30:00,38.71,39.02,38.7,38.95,393500.0,34.2919,34.5666,34.2831,34.5045,393500.0
2012-11-15 10:00:00,38.94,39.19,38.91,39.09,311400.0,34.4957,34.7172,34.4691,34.6286,311400.0
2012-11-15 10:30:00,39.1,39.17,39.01,39.01,161400.0,34.6374,34.6994,34.5577,34.5577,161400.0
2012-11-15 11:00:00,39.01,39.05,38.91,38.91,227700.0,34.5577,34.5931,34.4691,34.4691,227700.0
2012-11-15 11:30:00,38.92,38.92,38.88,38.92,353200.0,34.478,34.478,34.4425,34.478,353200.0
2012-11-15 12:00:00,38.91,39.0,38.79,38.84,171800.0,34.4691,34.5488,34.3628,34.4071,171800.0
2012-11-15 12:30:00,38.85,38.9,38.61,38.7,199700.0,34.416,34.4603,34.2033,34.2831,199700.0
2012-11-15 13:00:00,38.7,38.76,38.67,38.67,123600.0,34.2831,34.3362,34.2565,34.2565,123600.0
2012-11-15 13:30:00,38.67,38.84,38.67,38.8,160800.0,34.2565,34.4071,34.2565,34.3717,160800.0
2012-11-15 14:00:00,38.8,38.8,38.53,38.59,240800.0,34.3717,34.3717,34.1325,34.1856,240800.0
2012-11-15 14:30:00,38.6,38.63,38.57,38.58,61400.0,34.1945,34.2211,34.1679,34.1768,61400.0
2012-11-15 15:00:00,38.57,38.59,38.49,38.52,125600.0,34.1679,34.1856,34.097,34.1236,125600.0
2012-11-15 15:30:00,38.52,38.63,38.45,38.62,291600.0,34.1236,34.2211,34.0616,34.2122,291600.0
2012-11-16 09:30:00,38.53,38.85,38.15,38.26,278700.0,34.1325,34.416,33.7959,33.8933,278700.0
2012-11-16 10:00:00,38.28,38.3,38.06,38.15,323700.0,33.911,33.9287,33.7161,33.7959,323700.0
2012-11-16 10:30:00,38.16,38.22,38.05,38.08,211900.0,33.8047,33.8579,33.7073,33.7338,211900.0
2012-11-16 11:00:00,38.09,38.15,38.05,38.08,275700.0,33.7427,33.7959,33.7073,33.7338,275700.0
2012-11-16 11:30:00,38.09,38.24,38.08,38.2,168500.0,33.7427,33.8756,33.7338,33.8401,168500.0
2012-11-16 12:00:00,38.22,38.29,38.17,38.25,185900.0,33.8579,33.9199,33.8136,33.8844,185900.0
2012-11-16 12:30:00,38.25,38.29,38.2,38.21,203700.0,33.8844,33.9199,33.8401,33.849,203700.0
2012-11-16 13:00:00,38.21,38.23,38.16,38.18,138900.0,33.849,33.8667,33.8047,33.8224,138900.0
2012-11-16 13:30:00,38.18,38.23,38.16,38.22,92100.0,33.8224,33.8667,33.8047,33.8579,92100.0
2012-11-16 14:00:00,38.21,38.24,38.15,38.16,139800.0,33.849,33.8756,33.7959,33.8047,139800.0
2012-11-16 14:30:00,38.16,38.19,38.12,38.15,138900.0,33.8047,33.8313,33.7693,33.7959,138900.0
2012-11-16 15:00:00,38.16,38.27,38.15,38.24,277600.0,33.8047,33.9022,33.7959,33.8756,277600.0
2012-11-16 15:30:00,38.24,38.33,38.22,38.29,435600.0,33.8756,33.9553,33.8579,33.9199,435600.0
2012-11-19 09:30:00,38.67,38.99,38.52,38.65,488800.0,34.2565,34.54,34.1236,34.2388,488800.0
2012-11-19 10:00:00,38.67,38.72,38.59,38.71,382900.0,34.2565,34.3008,34.1856,34.2919,382900.0
2012-11-19 10:30:00,38.71,38.92,38.67,38.9,270300.0,34.2919,34.478,34.2565,34.4603,270300.0
2012-11-19 11:00:00,38.91,38.93,38.81,38.91,137800.0,34.4691,34.4868,34.3805,34.4691,137800.0
2012-11-19 11:30:00,38.91,38.95,38.85,38.86,129500.0,34.4691,34.5045,34.416,34.4248,129500.0
2012-11-19 12:00:00,38.86,38.92,38.8,38.84,63600.0,34.4248,34.478,34.3717,34.4071,63600.0
2012-11-19 12:30:00,38.84,38.86,38.78,38.83,67400.0,34.4071,34.4248,34.3539,34.3982,67400.0
2012-11-19 13:00:00,38.82,38.84,38.76,38.77,75700.0,34.3894,34.4071,34.3362,34.3451,75700.0
2012-11-19 13:30:00,38.76,38.76,38.7,38.7,96100.0,34.3362,34.3362,34.2831,34.2831,96100.0
2012-11-19 14:00:00,38.72,38.77,38.7,38.76,79100.0,34.3008,34.3451,34.2831,34.3362,79100.0
2012-11-19 14:30:00,38.75,38.8,38.73,38.76,102700.0,34.3274,34.3717,34.3097,34.3362,102700.0
2012-11-19 15:00:00,38.77,38.78,38.69,38.74,165100.0,34.3451,34.3539,34.2742,34.3185,165100.0
2012-11-19 15:30:00,38.74,38.79,38.7,38.77,314300.0,34.3185,34.3628,34.2831,34.3451,314300.0
2012-11-20 09:30:00,38.79,38.93,38.78,38.88,342100.0,34.3628,34.4868,34.3539,34.4425,342100.0
2012-11-20 10:00:00,38.87,39.03,38.85,39.0,399600.0,34.4337,34.5754,34.416,34.5488,399600.0
2012-11-20 10:30:00,39.0,39.22,39.0,39.22,221000.0,34.5488,34.7437,34.5488,34.7437,221000.0
2012-11-20 11:00:00,39.21,39.35,39.15,39.34,269800.0,34.7349,34.8589,34.6817,34.85,269800.0
2012-11-20 11:30:00,39.33,39.35,39.24,39.33,182300.0,34.8412,34.8589,34.7614,34.8412,182300.0
2012-11-20 12:00:00,39.33,39.39,39.32,39.37,183200.0,34.8412,34.8943,34.8323,34.8766,183200.0
2012-11-20 12:30:00,39.36,39.37,39.25,39.33,100200.0,34.8678,34.8766,34.7703,34.8412,100200.0
2012-11-20 13:00:00,39.32,39.35,39.22,39.24,209200.0,34.8323,34.8589,34.7437,34.7614,209200.0
2012-11-20 13:30:00,39.24,39.37,39.24,39.34,203100.0,34.7614,34.8766,34.7614,34.85,203100.0
2012-11-20 14:00:00,39.34,39.45,39.3,39.41,171400.0,34.85,34.9475,34.8146,34.912,171400.0
2012-11-20 14:30:00,39.42,39.49,39.37,39.44,261500.0,34.9209,34.9829,34.8766,34.9386,261500.0
2012-11-20 15:00:00,39.45,39.52,39.43,39.44,286400.0,34.9475,35.0095,34.9298,34.9386,286400.0
2012-11-20 15:30:00,39.44,39.5,39.42,39.48,531000.0,34.9386,34.9918,34.9209,34.9741,531000.0
2012-11-21 09:30:00,39.61,39.66,39.51,39.52,245800.0,35.0892,35.1335,35.0006,35.0095,245800.0
2012-11-21 10:00:00,39.51,39.51,39.26,39.44,134500.0,35.0006,35.0006,34.7792,34.9386,134500.0
2012-11-21 10:30:00,39.45,39.51,39.4,39.4,103900.0,34.9475,35.0006,34.9032,34.9032,103900.0
2012-11-21 11:00:00,39.4,39.48,39.36,39.46,151600.0,34.9032,34.9741,34.8678,34.9563,151600.0
2012-11-21 11:30:00,39.45,39.46,39.37,39.4,123300.0,34.9475,34.9563,34.8766,34.9032,123300.0
2012-11-21 12:00:00,39.4,39.45,39.38,39.41,57200.0,34.9032,34.9475,34.8855,34.912,57200.0
2012-11-21 12:30:00,39.41,39.46,39.4,39.44,77200.0,34.912,34.9563,34.9032,34.9386,77200.0
2012-11-21 13:00:00,39.44,39.46,39.36,39.38,85600.0,34.9386,34.9563,34.8678,34.8855,85600.0
2012-11-21 13:30:00,39.38,39.42,39.36,39.37,73500.0,34.8855,34.9209,34.8678,34.8766,73500.0
2012-11-21 14:00:00,39.38,39.39,39.28,39.28,131100.0,34.8855,34.8943,34.7969,34.7969,131100.0
2012-11-21 14:30:00,39.28,39.31,39.27,39.28,102900.0,34.7969,34.8235,34.788,34.7969,102900.0
2012-11-21 15:00:00,39.27,39.36,39.27,39.29,117000.0,34.788,34.8678,34.788,34.8057,117000.0
2012-11-21 15:30:00,39.3,39.37,39.28,39.36,295000.0,34.8146,34.8766,34.7969,34.8678,295000.0
2012-11-23 09:30:00,39.4,39.53,39.37,39.51,173500.0,34.9032,35.0183,34.8766,35.0006,173500.0
2012-11-23 10:00:00,39.52,39.56,39.47,39.5,207300.0,35.0095,35.0449,34.9652,34.9918,207300.0
2012-11-23 10:30:00,39.5,39.58,39.46,39.57,170800.0,34.9918,35.0626,34.9563,35.0538,170800.0
2012-11-23 11:00:00,39.57,39.83,39.57,39.79,109600.0,35.0538,35.2841,35.0538,35.2487,109600.0
2012-11-23 11:30:00,39.79,39.87,39.79,39.8,136400.0,35.2487,35.3195,35.2487,35.2575,136400.0
2012-11-23 12:00:00,39.79,39.82,39.71,39.73,110700.0,35.2487,35.2752,35.1778,35.1955,110700.0
2012-11-23 12:30:00,39.73,39.75,39.68,39.72,274800.0,35.1955,35.2132,35.1512,35.1867,274800.0
2012-11-26 09:30:00,39.91,40.03,39.77,40.03,443300.0,35.355,35.4613,35.231,35.4613,443300.0
2012-11-26 10:00:00,40.04,40.13,40.0,40.04,209500.0,35.4701,35.5499,35.4347,35.4701,209500.0
2012-11-26 10:30:00,40.04,40.1,39.95,39.97,180100.0,35.4701,35.5233,35.3904,35.4081,180100.0
2012-11-26 11:00:00,39.98,40.04,39.93,39.93,218600.0,35.417,35.4701,35.3727,35.3727,218600.0
2012-11-26 11:30:00,39.93,39.94,39.83,39.88,115200.0,35.3727,35.3816,35.2841,35.3284,115200.0
2012-11-26 12:00:00,39.87,39.96,39.85,39.94,115800.0,35.3195,35.3993,35.3018,35.3816,115800.0
2012-11-26 12:30:00,39.95,39.98,39.89,39.92,69200.0,35.3904,35.417,35.3373,35.3638,69200.0
2012-11-26 13:00:00,39.91,39.97,39.91,39.96,70100.0,35.355,35.4081,35.355,35.3993,70100.0
2012-11-26 13:30:00,39.95,40.03,39.94,40.01,70300.0,35.3904,35.4613,35.3816,35.4436,70300.0
2012-11-26 14:00:00,40.01,40.12,40.0,40.08,166500.0,35.4436,35.541,35.4347,35.5056,166500.0
2012-11-26 14:30:00,40.07,40.19,40.04,40.15,111400.0,35.4967,35.603,35.4701,35.5676,111400.0
2012-11-26 15:00:00,40.14,40.16,40.07,40.11,185700.0,35.5587,35.5764,35.4967,35.5322,185700.0
2012-11-26 15:30:00,40.11,40.14,40.07,40.13,435100.0,35.5322,35.5587,35.4967,35.5499,435100.0
2012-11-27 09:30:00,40.02,40.63,40.01,40.32,533300.0,35.4524,35.9928,35.4436,35.7182,533300.0
2012-11-27 10:00:00,40.33,40.41,39.98,40.15,286000.0,35.727,35.7979,35.417,35.5676,286000.0
2012-11-27 10:30:00,40.14,40.33,40.09,40.33,200300.0,35.5587,35.727,35.5144,35.727,200300.0
2012-11-27 11:00:00,40.33,40.52,40.32,40.49,163400.0,35.727,35.8954,35.7182,35.8688,163400.0
2012-11-27 11:30:00,40.5,40.65,40.5,40.65,258900.0,35.8776,36.0105,35.8776,36.0105,258900.0
2012-11-27 12:00:00,40.65,40.71,40.59,40.69,188600.0,36.0105,36.0637,35.9574,36.046,188600.0
2012-11-27 12:30:00,40.69,40.79,40.67,40.72,173200.0,36.046,36.1345,36.0282,36.0725,173200.0
2012-11-27 13:00:00,40.73,40.73,40.58,40.6,97300.0,36.0814,36.0814,35.9485,35.9662,97300.0
2012-11-27 13:30:00,40.61,40.65,40.51,40.65,191500.0,35.9751,36.0105,35.8865,36.0105,191500.0
2012-11-27 14:00:00,40.64,40.69,40.5,40.51,180500.0,36.0017,36.046,35.8776,35.8865,180500.0
2012-11-27 14:30:00,40.5,40.55,40.46,40.51,122200.0,35.8776,35.9219,35.8422,35.8865,122200.0
2012-11-27 15:00:00,40.51,40.58,40.5,40.56,251600.0,35.8865,35.9485,35.8776,35.9308,251600.0
2012-11-27 15:30:00,40.56,40.66,40.52,40.53,607100.0,35.9308,36.0194,35.8954,35.9042,607100.0
2012-11-28 09:30:00,40.59,40.66,40.04,40.06,256400.0,35.9574,36.0194,35.4701,35.4879,256400.0
2012-11-28 10:00:00,40.06,40.11,39.96,40.06,315700.0,35.4879,35.5322,35.3993,35.4879,315700.0
2012-11-28 10:30:00,40.08,40.47,40.01,40.2,375300.0,35.5056,35.8511,35.4436,35.6119,375300.0
2012-11-28 11:00:00,40.2,40.31,40.2,40.31,209900.0,35.6119,35.7093,35.6119,35.7093,209900.0
2012-11-28 11:30:00,40.32,40.35,40.23,40.28,178100.0,35.7182,35.7448,35.6385,35.6827,178100.0
2012-11-28 12:00:00,40.29,40.34,40.23,40.29,197500.0,35.6916,35.7359,35.6385,35.6916,197500.0
2012-11-28 12:30:00,40.28,40.33,40.23,40.29,160800.0,35.6827,35.727,35.6385,35.6916,160800.0
2012-11-28 13:00:00,40.29,40.34,40.26,40.3,108800.0,35.6916,35.7359,35.665,35.7005,108800.0
2012-11-28 13:30:00,40.31,40.34,40.29,40.32,89900.0,35.7093,35.7359,35.6916,35.7182,89900.0
2012-11-28 14:00:00,40.32,40.35,40.23,40.32,178000.0,35.7182,35.7448,35.6385,35.7182,178000.0
2012-11-28 14:30:00,40.32,40.45,40.3,40.44,133400.0,35.7182,35.8333,35.7005,35.8245,133400.0
2012-11-28 15:00:00,40.43,40.49,40.32,40.43,320800.0,35.8156,35.8688,35.7182,35.8156,320800.0
2012-11-28 15:30:00,40.43,40.59,40.43,40.56,521600.0,35.8156,35.9574,35.8156,35.9308,521600.0
2012-11-29 09:30:00,40.6,40.65,40.34,40.5,230400.0,35.9662,36.0105,35.7359,35.8776,230400.0
2012-11-29 10:00:00,40.5,40.52,40.18,40.2,281800.0,35.8776,35.8954,35.5942,35.6119,281800.0
2012-11-29 10:30:00,40.2,40.33,40.2,40.32,214200.0,35.6119,35.727,35.6119,35.7182,214200.0
2012-11-29 11:00:00,40.33,40.36,40.27,40.35,125400.0,35.727,35.7536,35.6739,35.7448,125400.0
2012-11-29 11:30:00,40.35,40.35,40.17,40.18,142500.0,35.7448,35.7448,35.5853,35.5942,142500.0
2012-11-29 12:00:00,40.2,40.42,40.2,40.36,115400.0,35.6119,35.8068,35.6119,35.7536,115400.0
2012-11-29 12:30:00,40.37,40.42,40.28,40.3,106700.0,35.7625,35.8068,35.6827,35.7005,106700.0
2012-11-29 13:00:00,40.3,40.36,40.27,40.31,87700.0,35.7005,35.7536,35.6739,35.7093,87700.0
2012-11-29 13:30:00,40.32,40.39,40.28,40.33,141200.0,35.7182,35.7802,35.6827,35.727,141200.0
2012-11-29 14:00:00,40.33,40.38,40.28,40.33,120600.0,35.727,35.7713,35.6827,35.727,120600.0
2012-11-29 14:30:00,40.34,40.34,40.23,40.25,165900.0,35.7359,35.7359,35.6385,35.6562,165900.0
2012-11-29 15:00:00,40.25,40.25,40.17,40.23,274000.0,35.6562,35.6562,35.5853,35.6385,274000.0
2012-11-29 15:30:00,40.22,40.24,40.17,40.21,396900.0,35.6296,35.6473,35.5853,35.6207,396900.0
2012-11-30 09:30:00,39.33,39.85,39.09,39.82,2157200.0,34.8412,35.3018,34.6286,35.2752,2157200.0
2012-11-30 10:00:00,39.81,40.65,39.77,40.65,1770800.0,35.2664,36.0105,35.231,36.0105,1770800.0
2012-11-30 10:30:00,40.65,40.98,40.51,40.78,1012200.0,36.0105,36.3029,35.8865,36.1257,1012200.0
2012-11-30 11:00:00,40.79,40.8,40.5,40.51,533200.0,36.1345,36.1434,35.8776,35.8865,533200.0
2012-11-30 11:30:00,40.5,40.65,40.31,40.44,613500.0,35.8776,36.0105,35.7093,35.8245,613500.0
2012-11-30 12:00:00,40.44,40.58,40.38,40.5,309400.0,35.8245,35.9485,35.7713,35.8776,309400.0
2012-11-30 12:30:00,40.51,40.58,40.34,40.4,627400.0,35.8865,35.9485,35.7359,35.7891,627400.0
2012-11-30 13:00:00,40.39,40.49,40.39,40.42,230800.0,35.7802,35.8688,35.7802,35.8068,230800.0
2012-11-30 13:30:00,40.42,40.45,40.21,40.23,388200.0,35.8068,35.8333,35.6207,35.6385,388200.0
2012-11-30 14:00:00,40.22,40.32,40.2,40.32,272000.0,35.6296,35.7182,35.6119,35.7182,272000.0
2012-11-30 14:30:00,40.31,40.33,39.99,40.02,542700.0,35.7093,35.727,35.4258,35.4524,542700.0
2012-11-30 15:00:00,40.03,40.29,40.0,40.26,445500.0,35.4613,35.6916,35.4347,35.665,445500.0
2012-11-30 15:30:00,40.27,40.52,40.25,40.38,1255400.0,35.6739,35.8954,35.6562,35.7713,1255400.0
2012-12-03 09:30:00,40.57,40.79,40.03,40.5,864100.0,35.9397,36.1345,35.4613,35.8776,864100.0
2012-12-03 10:00:00,40.5,40.76,40.39,40.68,485000.0,35.8776,36.108,35.7802,36.0371,485000.0
2012-12-03 10:30:00,40.67,40.91,40.55,40.56,480100.0,36.0282,36.2408,35.9219,35.9308,480100.0
2012-12-03 11:00:00,40.56,40.6,40.25,40.25,352400.0,35.9308,35.9662,35.6562,35.6562,352400.0
2012-12-03 11:30:00,40.25,40.4,40.25,40.35,195300.0,35.6562,35.7891,35.6562,35.7448,195300.0
2012-12-03 12:00:00,40.35,40.53,40.35,40.51,200100.0,35.7448,35.9042,35.7448,35.8865,200100.0
2012-12-03 12:30:00,40.51,40.64,40.51,40.64,202100.0,35.8865,36.0017,35.8865,36.0017,202100.0
2012-12-03 13:00:00,40.63,40.64,40.49,40.59,218000.0,35.9928,36.0017,35.8688,35.9574,218000.0
2012-12-03 13:30:00,40.59,40.75,40.51,40.75,269900.0,35.9574,36.0991,35.8865,36.0991,269900.0
2012-12-03 14:00:00,40.75,40.8,40.66,40.77,215600.0,36.0991,36.1434,36.0194,36.1168,215600.0
2012-12-03 14:30:00,40.77,40.79,40.5,40.64,247300.0,36.1168,36.1345,35.8776,36.0017,247300.0
2012-12-03 15:00:00,40.63,40.74,40.63,40.67,370300.0,35.9928,36.0902,35.9928,36.0282,370300.0
2012-12-03 15:30:00,40.67,40.73,40.55,40.55,548300.0,36.0282,36.0814,35.9219,35.9219,548300.0
2012-12-04 09:30:00,40.37,40.74,40.37,40.73,345400.0,35.7625,36.0902,35.7625,36.0814,345400.0
2012-12-04 10:00:00,40.71,40.81,40.6,40.74,175700.0,36.0637,36.1523,35.9662,36.0902,175700.0
2012-12-04 10:30:00,40.74,40.89,40.73,40.86,362800.0,36.0902,36.2231,36.0814,36.1966,362800.0
2012-12-04 11:00:00,40.86,41.25,40.83,41.16,674900.0,36.1966,36.542,36.17,36.4623,674900.0
2012-12-04 11:30:00,41.14,41.32,41.11,41.23,439300.0,36.4446,36.6041,36.418,36.5243,439300.0
2012-12-04 12:00:00,41.23,41.23,40.91,40.97,198300.0,36.5243,36.5243,36.2408,36.294,198300.0
2012-12-04 12:30:00,40.97,41.07,40.83,41.06,189600.0,36.294,36.3826,36.17,36.3737,189600.0
2012-12-04 13:00:00,41.06,41.13,41.0,41.05,151900.0,36.3737,36.4357,36.3206,36.3649,151900.0
2012-12-04 13:30:00,41.05,41.37,41.0,41.33,315200.0,36.3649,36.6483,36.3206,36.6129,315200.0
2012-12-04 14:00:00,41.34,41.42,41.29,41.39,342900.0,36.6218,36.6926,36.5775,36.6661,342900.0
2012-12-04 14:30:00,41.39,41.48,41.37,41.47,396800.0,36.6661,36.7458,36.6483,36.7369,396800.0
2012-12-04 15:00:00,41.47,41.61,41.45,41.6,463300.0,36.7369,36.861,36.7192,36.8521,463300.0
2012-12-04 15:30:00,41.61,41.61,41.41,41.43,587100.0,36.861,36.861,36.6838,36.7015,587100.0
2012-12-05 09:30:00,41.13,41.57,41.08,41.27,526900.0,36.4357,36.8255,36.3914,36.5598,526900.0
2012-12-05 10:00:00,41.28,41.58,41.27,41.55,322200.0,36.5686,36.8344,36.5598,36.8078,322200.0
2012-12-05 10:30:00,41.55,41.74,41.55,41.57,615500.0,36.8078,36.9761,36.8078,36.8255,615500.0
2012-12-05 11:00:00,41.57,41.74,41.4,41.68,476400.0,36.8255,36.9761,36.6749,36.923,476400.0
2012-12-05 11:30:00,41.68,41.84,41.61,41.8,447500.0,36.923,37.0647,36.861,37.0293,447500.0
2012-12-05 12:00:00,41.8,41.85,41.6,41.68,372800.0,37.0293,37.0736,36.8521,36.923,372800.0
2012-12-05 12:30:00,41.67,41.79,41.66,41.78,276900.0,36.9141,37.0204,36.9052,37.0116,276900.0
2012-12-05 13:00:00,41.78,41.91,41.73,41.75,358400.0,37.0116,37.1267,36.9673,36.985,358400.0
2012-12-05 13:30:00,41.75,41.84,41.7,41.71,168800.0,36.985,37.0647,36.9407,36.9495,168800.0
2012-12-05 14:00:00,41.71,41.75,41.63,41.63,200300.0,36.9495,36.985,36.8787,36.8787,200300.0
2012-12-05 14:30:00,41.63,41.67,41.51,41.52,224800.0,36.8787,36.9141,36.7724,36.7812,224800.0
2012-12-05 15:00:00,41.52,41.76,41.52,41.69,395600.0,36.7812,36.9938,36.7812,36.9318,395600.0
2012-12-05 15:30:00,41.7,41.79,41.45,41.5,537800.0,36.9407,37.0204,36.7192,36.7635,537800.0
2012-12-06 09:30:00,41.28,41.86,41.28,41.83,549200.0,36.5686,37.0824,36.5686,37.0558,549200.0
2012-12-06 10:00:00,41.83,41.93,41.73,41.81,250100.0,37.0558,37.1444,36.9673,37.0381,250100.0
2012-12-06 10:30:00,41.81,41.84,41.7,41.71,281600.0,37.0381,37.0647,36.9407,36.9495,281600.0
2012-12-06 11:00:00,41.71,41.78,41.68,41.74,327100.0,36.9495,37.0116,36.923,36.9761,327100.0
2012-12-06 11:30:00,41.74,41.79,41.69,41.72,337100.0,36.9761,37.0204,36.9318,36.9584,337100.0
2012-12-06 12:00:00,41.72,41.87,41.72,41.84,165400.0,36.9584,37.0913,36.9584,37.0647,165400.0
2012-12-06 12:30:00,41.85,42.0,41.84,41.89,302500.0,37.0736,37.2064,37.0647,37.109,302500.0
2012-12-06 13:00:00,41.89,41.97,41.83,41.83,276400.0,37.109,37.1799,37.0558,37.0558,276400.0
2012-12-06 13:30:00,41.84,41.88,41.75,41.8,261300.0,37.0647,37.1001,36.985,37.0293,261300.0
2012-12-06 14:00:00,41.8,41.83,41.75,41.8,309800.0,37.0293,37.0558,36.985,37.0293,309800.0
2012-12-06 14:30:00,41.81,41.88,41.8,41.86,744500.0,37.0381,37.1001,37.0293,37.0824,744500.0
2012-12-06 15:00:00,41.87,41.91,41.8,41.8,448200.0,37.0913,37.1267,37.0293,37.0293,448200.0
2012-12-06 15:30:00,41.8,42.0,41.8,41.96,879100.0,37.0293,37.2064,37.0293,37.171,879100.0
2012-12-07 09:30:00,41.97,42.05,41.59,41.86,496000.0,37.1799,37.2507,36.8432,37.0824,496000.0
2012-12-07 10:00:00,41.86,41.99,41.86,41.98,346000.0,37.0824,37.1976,37.0824,37.1887,346000.0
2012-12-07 10:30:00,41.98,42.12,41.96,42.07,322500.0,37.1887,37.3127,37.171,37.2685,322500.0
2012-12-07 11:00:00,42.08,42.23,42.04,42.22,376900.0,37.2773,37.4102,37.2419,37.4013,376900.0
2012-12-07 11:30:00,42.23,42.37,42.2,42.28,378000.0,37.4102,37.5342,37.3836,37.4545,378000.0
2012-12-07 12:00:00,42.27,42.35,42.2,42.21,260800.0,37.4456,37.5165,37.3836,37.3925,260800.0
2012-12-07 12:30:00,42.21,42.3,42.19,42.29,248900.0,37.3925,37.4722,37.3748,37.4633,248900.0
2012-12-07 13:00:00,42.3,42.47,42.29,42.42,298000.0,37.4722,37.6228,37.4633,37.5785,298000.0
2012-12-07 13:30:00,42.42,42.47,42.41,42.46,264600.0,37.5785,37.6228,37.5696,37.6139,264600.0
2012-12-07 14:00:00,42.45,42.49,42.42,42.47,247600.0,37.6051,37.6405,37.5785,37.6228,247600.0
2012-12-07 14:30:00,42.47,42.57,42.47,42.53,335100.0,37.6228,37.7114,37.6228,37.676,335100.0
2012-12-07 15:00:00,42.53,42.56,42.48,42.51,427400.0,37.676,37.7025,37.6317,37.6582,427400.0
2012-12-07 15:30:00,42.51,42.6,42.38,42.43,874100.0,37.6582,37.738,37.5431,37.5874,874100.0
2012-12-10 09:30:00,42.24,42.67,42.21,42.56,767000.0,37.419,37.8,37.3925,37.7025,767000.0
2012-12-10 10:00:00,42.57,42.83,42.57,42.73,629200.0,37.7114,37.9417,37.7114,37.8531,629200.0
2012-12-10 10:30:00,42.72,42.81,42.54,42.54,457700.0,37.8443,37.924,37.6848,37.6848,457700.0
2012-12-10 11:00:00,42.55,42.6,42.48,42.59,251000.0,37.6937,37.738,37.6317,37.7291,251000.0
2012-12-10 11:30:00,42.6,42.64,42.51,42.58,212600.0,37.738,37.7734,37.6582,37.7202,212600.0
2012-12-10 12:00:00,42.59,42.6,42.47,42.54,253200.0,37.7291,37.738,37.6228,37.6848,253200.0
2012-12-10 12:30:00,42.55,42.59,42.53,42.56,159300.0,37.6937,37.7291,37.676,37.7025,159300.0
2012-12-10 13:00:00,42.56,42.57,42.51,42.52,167400.0,37.7025,37.7114,37.6582,37.6671,167400.0
2012-12-10 13:30:00,42.51,42.54,42.46,42.51,229800.0,37.6582,37.6848,37.6139,37.6582,229800.0
2012-12-10 14:00:00,42.51,42.65,42.48,42.5,420800.0,37.6582,37.7823,37.6317,37.6494,420800.0
2012-12-10 14:30:00,42.51,42.6,42.51,42.59,309100.0,37.6582,37.738,37.6582,37.7291,309100.0
2012-12-10 15:00:00,42.59,42.59,42.49,42.55,1189500.0,37.7291,37.7291,37.6405,37.6937,1189500.0
2012-12-10 15:30:00,42.54,42.6,42.52,42.53,601300.0,37.6848,37.738,37.6671,37.676,601300.0
2012-12-11 09:30:00,42.52,42.74,42.3,42.38,439400.0,37.6671,37.862,37.4722,37.5431,439400.0
2012-12-11 10:00:00,42.38,42.5,42.3,42.46,365300.0,37.5431,37.6494,37.4722,37.6139,365300.0
2012-12-11 10:30:00,42.47,42.58,42.25,42.27,359400.0,37.6228,37.7202,37.4279,37.4456,359400.0
2012-12-11 11:00:00,42.27,42.42,42.23,42.41,333300.0,37.4456,37.5785,37.4102,37.5696,333300.0
2012-12-11 11:30:00,42.41,42.54,42.34,42.42,416500.0,37.5696,37.6848,37.5076,37.5785,416500.0
2012-12-11 12:00:00,42.42,42.44,42.07,42.08,484700.0,37.5785,37.5962,37.2685,37.2773,484700.0
2012-12-11 12:30:00,42.08,42.1,41.58,41.82,1326300.0,37.2773,37.295,36.8344,37.047,1326300.0
2012-12-11 13:00:00,41.82,42.01,41.74,41.99,456600.0,37.047,37.2153,36.9761,37.1976,456600.0
2012-12-11 13:30:00,42.0,42.04,41.89,41.92,329900.0,37.2064,37.2419,37.109,37.1356,329900.0
2012-12-11 14:00:00,41.92,41.95,41.8,41.94,475300.0,37.1356,37.1621,37.0293,37.1533,475300.0
2012-12-11 14:30:00,41.93,41.96,41.85,41.85,371400.0,37.1444,37.171,37.0736,37.0736,371400.0
2012-12-11 15:00:00,41.85,41.88,41.77,41.85,494200.0,37.0736,37.1001,37.0027,37.0736,494200.0
2012-12-11 15:30:00,41.85,41.86,41.66,41.67,1440000.0,37.0736,37.0824,36.9052,36.9141,1440000.0
2012-12-12 09:30:00,41.07,41.35,40.12,40.16,2691600.0,36.3826,36.6306,35.541,35.5764,2691600.0
2012-12-12 10:00:00,40.15,40.24,39.84,39.84,2425400.0,35.5676,35.6473,35.293,35.293,2425400.0
2012-12-12 10:30:00,39.85,40.11,39.74,40.1,1616200.0,35.3018,35.5322,35.2044,35.5233,1616200.0
2012-12-12 11:00:00,40.1,40.2,39.8,39.82,962200.0,35.5233,35.6119,35.2575,35.2752,962200.0
2012-12-12 11:30:00,39.82,39.84,39.5,39.64,1145300.0,35.2752,35.293,34.9918,35.1158,1145300.0
2012-12-12 12:00:00,39.65,39.78,39.55,39.57,449600.0,35.1247,35.2398,35.0361,35.0538,449600.0
2012-12-12 12:30:00,39.58,39.67,39.35,39.38,1035200.0,35.0626,35.1424,34.8589,34.8855,1035200.0
2012-12-12 13:00:00,39.36,39.47,39.2,39.21,1165700.0,34.8678,34.9652,34.726,34.7349,1165700.0
2012-12-12 13:30:00,39.2,39.39,38.93,39.36,1928600.0,34.726,34.8943,34.4868,34.8678,1928600.0
2012-12-12 14:00:00,39.36,39.61,39.25,39.61,1940500.0,34.8678,35.0892,34.7703,35.0892,1940500.0
2012-12-12 14:30:00,39.61,39.67,39.42,39.64,1097800.0,35.0892,35.1424,34.9209,35.1158,1097800.0
2012-12-12 15:00:00,39.64,39.64,39.44,39.48,1502100.0,35.1158,35.1158,34.9386,34.9741,1502100.0
2012-12-12 15:30:00,39.49,39.54,39.39,39.46,2121600.0,34.9829,35.0272,34.8943,34.9563,2121600.0
2012-12-13 09:30:00,39.73,40.02,39.48,39.99,1610300.0,35.1955,35.4524,34.9741,35.4258,1610300.0
2012-12-13 10:00:00,39.99,40.01,39.58,39.62,848600.0,35.4258,35.4436,35.0626,35.0981,848600.0
2012-12-13 10:30:00,39.63,39.71,39.58,39.61,671200.0,35.1069,35.1778,35.0626,35.0892,671200.0
2012-12-13 11:00:00,39.61,39.69,38.8,38.8,1283100.0,35.0892,35.1601,34.3717,34.3717,1283100.0
2012-12-13 11:30:00,38.81,39.22,38.7,39.2,1215300.0,34.3805,34.7437,34.2831,34.726,1215300.0
2012-12-13 12:00:00,39.19,39.2,38.97,39.04,530400.0,34.7172,34.726,34.5223,34.5843,530400.0
2012-12-13 12:30:00,39.04,39.19,38.91,39.17,520300.0,34.5843,34.7172,34.4691,34.6994,520300.0
2012-12-13 13:00:00,39.17,39.25,38.96,38.97,538300.0,34.6994,34.7703,34.5134,34.5223,538300.0
2012-12-13 13:30:00,38.97,38.97,38.8,38.89,512700.0,34.5223,34.5223,34.3717,34.4514,512700.0
2012-12-13 14:00:00,38.89,38.91,38.63,38.83,920500.0,34.4514,34.4691,34.2211,34.3982,920500.0
2012-12-13 14:30:00,38.84,39.0,38.77,38.85,748600.0,34.4071,34.5488,34.3451,34.416,748600.0
2012-12-13 15:00:00,38.85,38.91,38.77,38.8,776900.0,34.416,34.4691,34.3451,34.3717,776900.0
2012-12-13 15:30:00,38.8,38.87,38.59,38.84,1846300.0,34.3717,34.4337,34.1856,34.4071,1846300.0
2012-12-14 09:30:00,38.76,39.0,38.54,38.57,580600.0,34.3362,34.5488,34.1413,34.1679,580600.0
2012-12-14 10:00:00,38.56,38.62,38.52,38.55,686000.0,34.1591,34.2122,34.1236,34.1502,686000.0
2012-12-14 10:30:00,38.55,38.56,38.33,38.34,791900.0,34.1502,34.1591,33.9553,33.9642,791900.0
2012-12-14 11:00:00,38.33,38.38,38.17,38.27,826100.0,33.9553,33.9996,33.8136,33.9022,826100.0
2012-12-14 11:30:00,38.27,38.3,38.11,38.2,982000.0,33.9022,33.9287,33.7604,33.8401,982000.0
2012-12-14 12:00:00,38.19,38.21,38.1,38.18,940100.0,33.8313,33.849,33.7516,33.8224,940100.0
2012-12-14 12:30:00,38.18,38.24,38.12,38.13,349900.0,33.8224,33.8756,33.7693,33.7781,349900.0
2012-12-14 13:00:00,38.13,38.16,38.05,38.08,687200.0,33.7781,33.8047,33.7073,33.7338,687200.0
2012-12-14 13:30:00,38.08,38.18,38.05,38.1,667000.0,33.7338,33.8224,33.7073,33.7516,667000.0
2012-12-14 14:00:00,38.11,38.18,38.09,38.13,266700.0,33.7604,33.8224,33.7427,33.7781,266700.0
2012-12-14 14:30:00,38.13,38.16,38.1,38.1,359900.0,33.7781,33.8047,33.7516,33.7516,359900.0
2012-12-14 15:00:00,38.11,38.12,38.07,38.12,368300.0,33.7604,33.7693,33.725,33.7693,368300.0
2012-12-14 15:30:00,38.11,38.11,38.03,38.09,1048600.0,33.7604,33.7604,33.6895,33.7427,1048600.0
2012-12-17 09:30:00,38.11,38.48,37.83,38.29,1003800.0,33.7604,34.0882,33.5124,33.9199,1003800.0
2012-12-17 10:00:00,38.29,38.44,38.27,38.34,510100.0,33.9199,34.0528,33.9022,33.9642,510100.0
2012-12-17 10:30:00,38.35,38.46,38.27,38.34,462100.0,33.973,34.0705,33.9022,33.9642,462100.0
2012-12-17 11:00:00,38.35,38.56,38.34,38.53,760000.0,33.973,34.1591,33.9642,34.1325,760000.0
2012-12-17 11:30:00,38.54,38.57,38.45,38.52,537500.0,34.1413,34.1679,34.0616,34.1236,537500.0
2012-12-17 12:00:00,38.52,38.6,38.45,38.48,295000.0,34.1236,34.1945,34.0616,34.0882,295000.0
2012-12-17 12:30:00,38.48,38.54,38.34,38.35,328800.0,34.0882,34.1413,33.9642,33.973,328800.0
2012-12-17 13:00:00,38.35,38.4,38.3,38.37,271400.0,33.973,34.0173,33.9287,33.9907,271400.0
2012-12-17 13:30:00,38.38,38.38,38.2,38.27,412700.0,33.9996,33.9996,33.8401,33.9022,412700.0
2012-12-17 14:00:00,38.27,38.42,38.26,38.42,350100.0,33.9022,34.035,33.8933,34.035,350100.0
2012-12-17 14:30:00,38.42,38.42,38.36,38.38,342300.0,34.035,34.035,33.9819,33.9996,342300.0
2012-12-17 15:00:00,38.39,38.45,38.33,38.45,493000.0,34.0085,34.0616,33.9553,34.0616,493000.0
2012-12-17 15:30:00,38.45,38.45,38.36,38.39,622700.0,34.0616,34.0616,33.9819,34.0085,622700.0
2012-12-18 09:30:00,38.45,38.64,38.41,38.63,664600.0,34.0616,34.2299,34.0262,34.2211,664600.0
2012-12-18 10:00:00,38.63,38.68,38.59,38.65,408000.0,34.2211,34.2654,34.1856,34.2388,408000.0
2012-12-18 10:30:00,38.65,38.76,38.64,38.7,332700.0,34.2388,34.3362,34.2299,34.2831,332700.0
2012-12-18 11:00:00,38.71,38.78,38.65,38.69,335000.0,34.2919,34.3539,34.2388,34.2742,335000.0
2012-12-18 11:30:00,38.69,38.73,38.62,38.7,453600.0,34.2742,34.3097,34.2122,34.2831,453600.0
2012-12-18 12:00:00,38.7,38.72,38.64,38.67,339100.0,34.2831,34.3008,34.2299,34.2565,339100.0
2012-12-18 12:30:00,38.68,38.69,38.64,38.65,253800.0,34.2654,34.2742,34.2299,34.2388,253800.0
2012-12-18 13:00:00,38.66,38.66,38.59,38.63,326000.0,34.2476,34.2476,34.1856,34.2211,326000.0
2012-12-18 13:30:00,38.62,38.64,38.59,38.6,280500.0,34.2122,34.2299,34.1856,34.1945,280500.0
2012-12-18 14:00:00,38.6,38.62,38.32,38.34,384700.0,34.1945,34.2122,33.9464,33.9642,384700.0
2012-12-18 14:30:00,38.33,38.55,38.31,38.53,725400.0,33.9553,34.1502,33.9376,34.1325,725400.0
2012-12-18 15:00:00,38.54,38.57,38.49,38.51,402700.0,34.1413,34.1679,34.097,34.1148,402700.0
2012-12-18 15:30:00,38.5,38.59,38.42,38.56,749100.0,34.1059,34.1856,34.035,34.1591,749100.0
2012-12-19 09:30:00,38.78,38.82,38.55,38.7,768500.0,34.3539,34.3894,34.1502,34.2831,768500.0
2012-12-19 10:00:00,38.7,38.72,38.64,38.7,444800.0,34.2831,34.3008,34.2299,34.2831,444800.0
2012-12-19 10:30:00,38.69,38.72,38.65,38.69,500600.0,34.2742,34.3008,34.2388,34.2742,500600.0
2012-12-19 11:00:00,38.69,38.7,38.35,38.46,621100.0,34.2742,34.2831,33.973,34.0705,621100.0
2012-12-19 11:30:00,38.47,38.52,38.42,38.44,293600.0,34.0793,34.1236,34.035,34.0528,293600.0
2012-12-19 12:00:00,38.45,38.47,38.41,38.43,223600.0,34.0616,34.0793,34.0262,34.0439,223600.0
2012-12-19 12:30:00,38.43,38.58,38.43,38.48,233100.0,34.0439,34.1768,34.0439,34.0882,233100.0
2012-12-19 13:00:00,38.47,38.58,38.46,38.55,252700.0,34.0793,34.1768,34.0705,34.1502,252700.0
2012-12-19 13:30:00,38.55,38.6,38.51,38.52,138200.0,34.1502,34.1945,34.1148,34.1236,138200.0
2012-12-19 14:00:00,38.52,38.53,38.37,38.39,279000.0,34.1236,34.1325,33.9907,34.0085,279000.0
2012-12-19 14:30:00,38.39,38.4,38.23,38.29,584800.0,34.0085,34.0173,33.8667,33.9199,584800.0
2012-12-19 15:00:00,38.29,38.38,38.24,38.35,432500.0,33.9199,33.9996,33.8756,33.973,432500.0
2012-12-19 15:30:00,38.34,38.45,38.22,38.27,572500.0,33.9642,34.0616,33.8579,33.9022,572500.0
2012-12-20 09:30:00,38.11,38.27,38.11,38.24,431900.0,33.7604,33.9022,33.7604,33.8756,431900.0
2012-12-20 10:00:00,38.24,38.25,38.11,38.14,515100.0,33.8756,33.8844,33.7604,33.787,515100.0
2012-12-20 10:30:00,38.14,38.19,38.1,38.14,419000.0,33.787,33.8313,33.7516,33.787,419000.0
2012-12-20 11:00:00,38.14,38.19,38.07,38.07,295500.0,33.787,33.8313,33.725,33.725,295500.0
2012-12-20 11:30:00,38.07,38.23,38.07,38.2,275200.0,33.725,33.8667,33.725,33.8401,275200.0
2012-12-20 12:00:00,38.2,38.21,38.1,38.14,258000.0,33.8401,33.849,33.7516,33.787,258000.0
2012-12-20 12:30:00,38.15,38.17,38.13,38.15,208200.0,33.7959,33.8136,33.7781,33.7959,208200.0
2012-12-20 13:00:00,38.15,38.19,38.13,38.17,312200.0,33.7959,33.8313,33.7781,33.8136,312200.0
2012-12-20 13:30:00,38.15,38.18,38.1,38.17,342500.0,33.7959,33.8224,33.7516,33.8136,342500.0
2012-12-20 14:00:00,38.17,38.18,38.04,38.08,535100.0,33.8136,33.8224,33.6984,33.7338,535100.0
2012-12-20 14:30:00,38.07,38.09,38.02,38.03,491300.0,33.725,33.7427,33.6807,33.6895,491300.0
2012-12-20 15:00:00,38.02,38.03,37.92,37.96,650300.0,33.6807,33.6895,33.5921,33.6275,650300.0
2012-12-20 15:30:00,37.96,38.02,37.92,37.99,961800.0,33.6275,33.6807,33.5921,33.6541,961800.0
2012-12-21 09:30:00,37.7,37.77,37.42,37.65,677800.0,33.3972,33.4592,33.1492,33.3529,677800.0
2012-12-21 10:00:00,37.64,37.75,37.56,37.74,454900.0,33.3441,33.4415,33.2732,33.4326,454900.0
2012-12-21 10:30:00,37.75,37.78,37.65,37.72,390200.0,33.4415,33.4681,33.3529,33.4149,390200.0
2012-12-21 11:00:00,37.72,37.75,37.69,37.74,289400.0,33.4149,33.4415,33.3884,33.4326,289400.0
2012-12-21 11:30:00,37.74,37.81,37.68,37.76,440000.0,33.4326,33.4947,33.3795,33.4504,440000.0
2012-12-21 12:00:00,37.75,37.84,37.61,37.82,381100.0,33.4415,33.5212,33.3175,33.5035,381100.0
2012-12-21 12:30:00,37.82,37.91,37.81,37.83,462400.0,33.5035,33.5832,33.4947,33.5124,462400.0
2012-12-21 13:00:00,37.83,37.85,37.63,37.65,457300.0,33.5124,33.5301,33.3352,33.3529,457300.0
2012-12-21 13:30:00,37.65,37.73,37.63,37.73,424400.0,33.3529,33.4238,33.3352,33.4238,424400.0
2012-12-21 14:00:00,37.73,37.9,37.71,37.89,533000.0,33.4238,33.5744,33.4061,33.5655,533000.0
2012-12-21 14:30:00,37.89,37.94,37.86,37.93,309300.0,33.5655,33.6098,33.5389,33.601,309300.0
2012-12-21 15:00:00,37.94,38.05,37.9,38.03,336100.0,33.6098,33.7073,33.5744,33.6895,336100.0
2012-12-21 15:30:00,38.02,38.15,37.96,37.97,744500.0,33.6807,33.7959,33.6275,33.6364,744500.0
2012-12-24 09:30:00,37.72,37.9,37.56,37.62,282600.0,33.4149,33.5744,33.2732,33.3263,282600.0
2012-12-24 10:00:00,37.61,37.76,37.53,37.76,394200.0,33.3175,33.4504,33.2466,33.4504,394200.0
2012-12-24 10:30:00,37.74,37.83,37.73,37.76,196300.0,33.4326,33.5124,33.4238,33.4504,196300.0
2012-12-24 11:00:00,37.77,37.84,37.73,37.8,307200.0,33.4592,33.5212,33.4238,33.4858,307200.0
2012-12-24 11:30:00,37.79,37.82,37.74,37.79,182300.0,33.4769,33.5035,33.4326,33.4769,182300.0
2012-12-24 12:00:00,37.79,37.81,37.72,37.76,190100.0,33.4769,33.4947,33.4149,33.4504,190100.0
2012-12-24 12:30:00,37.77,37.83,37.75,37.81,305600.0,33.4592,33.5124,33.4415,33.4947,305600.0
2012-12-26 09:30:00,37.64,37.8,37.64,37.7,343600.0,33.3441,33.4858,33.3441,33.3972,343600.0
2012-12-26 10:00:00,37.7,37.8,37.69,37.71,180300.0,33.3972,33.4858,33.3884,33.4061,180300.0
2012-12-26 10:30:00,37.72,37.74,37.65,37.65,201900.0,33.4149,33.4326,33.3529,33.3529,201900.0
2012-12-26 11:00:00,37.65,37.66,37.54,37.57,196900.0,33.3529,33.3618,33.2555,33.282,196900.0
2012-12-26 11:30:00,37.57,37.58,37.5,37.56,198200.0,33.282,33.2909,33.22,33.2732,198200.0
2012-12-26 12:00:00,37.56,37.59,37.43,37.55,285600.0,33.2732,33.2998,33.158,33.2643,285600.0
2012-12-26 12:30:00,37.55,37.6,37.5,37.6,166800.0,33.2643,33.3086,33.22,33.3086,166800.0
2012-12-26 13:00:00,37.59,37.59,37.44,37.47,159700.0,33.2998,33.2998,33.1669,33.1935,159700.0
2012-12-26 13:30:00,37.47,37.51,37.44,37.45,131700.0,33.1935,33.2289,33.1669,33.1757,131700.0
2012-12-26 14:00:00,37.45,37.55,37.45,37.53,156900.0,33.1757,33.2643,33.1757,33.2466,156900.0
2012-12-26 14:30:00,37.54,37.55,37.43,37.5,179200.0,33.2555,33.2643,33.158,33.22,179200.0
2012-12-26 15:00:00,37.5,37.51,37.43,37.44,205300.0,33.22,33.2289,33.158,33.1669,205300.0
2012-12-26 15:30:00,37.44,37.46,37.4,37.41,396200.0,33.1669,33.1846,33.1314,33.1403,396200.0
2012-12-27 09:30:00,37.2,37.28,36.91,37.0,1113100.0,32.9543,33.0251,32.6974,32.7771,1113100.0
2012-12-27 10:00:00,37.0,37.08,36.95,37.02,547200.0,32.7771,32.848,32.7328,32.7948,547200.0
2012-12-27 10:30:00,37.0,37.1,36.99,37.01,386400.0,32.7771,32.8657,32.7682,32.786,386400.0
2012-12-27 11:00:00,37.02,37.03,36.92,36.95,241500.0,32.7948,32.8037,32.7062,32.7328,241500.0
2012-12-27 11:30:00,36.94,37.0,36.9,36.91,290000.0,32.724,32.7771,32.6885,32.6974,290000.0
2012-12-27 12:00:00,36.9,36.91,36.76,36.79,387100.0,32.6885,32.6974,32.5645,32.5911,387100.0
2012-12-27 12:30:00,36.78,36.88,36.75,36.87,389900.0,32.5822,32.6708,32.5556,32.6619,389900.0
2012-12-27 13:00:00,36.86,36.91,36.79,36.83,157300.0,32.6531,32.6974,32.5911,32.6265,157300.0
2012-12-27 13:30:00,36.82,36.91,36.79,36.81,164100.0,32.6176,32.6974,32.5911,32.6088,164100.0
2012-12-27 14:00:00,36.81,36.87,36.77,36.77,196400.0,32.6088,32.6619,32.5734,32.5734,196400.0
2012-12-27 14:30:00,36.78,36.94,36.76,36.89,327500.0,32.5822,32.724,32.5645,32.6797,327500.0
2012-12-27 15:00:00,36.89,36.94,36.85,36.93,298500.0,32.6797,32.724,32.6442,32.7151,298500.0
2012-12-27 15:30:00,36.92,36.97,36.89,36.92,575600.0,32.7062,32.7505,32.6797,32.7062,575600.0
2012-12-28 09:30:00,36.85,36.92,36.66,36.74,331400.0,32.6442,32.7062,32.4759,32.5468,331400.0
2012-12-28 10:00:00,36.74,36.99,36.72,36.97,377100.0,32.5468,32.7682,32.5291,32.7505,377100.0
2012-12-28 10:30:00,36.97,37.19,36.95,37.07,355900.0,32.7505,32.9454,32.7328,32.8391,355900.0
2012-12-28 11:00:00,37.08,37.22,37.07,37.15,308100.0,32.848,32.972,32.8391,32.91,308100.0
2012-12-28 11:30:00,37.16,37.23,37.12,37.21,393500.0,32.9188,32.9809,32.8834,32.9631,393500.0
2012-12-28 12:00:00,37.21,37.25,37.18,37.23,220100.0,32.9631,32.9986,32.9366,32.9809,220100.0
2012-12-28 12:30:00,37.23,37.25,37.19,37.2,241800.0,32.9809,32.9986,32.9454,32.9543,241800.0
2012-12-28 13:00:00,37.21,37.28,37.2,37.27,197600.0,32.9631,33.0251,32.9543,33.0163,197600.0
2012-12-28 13:30:00,37.27,37.3,37.24,37.26,176200.0,33.0163,33.0429,32.9897,33.0074,176200.0
2012-12-28 14:00:00,37.26,37.31,37.25,37.27,230100.0,33.0074,33.0517,32.9986,33.0163,230100.0
2012-12-28 14:30:00,37.27,37.3,37.26,37.27,198200.0,33.0163,33.0429,33.0074,33.0163,198200.0
2012-12-28 15:00:00,37.27,37.32,37.21,37.3,384100.0,33.0163,33.0606,32.9631,33.0429,384100.0
2012-12-28 15:30:00,37.3,37.32,37.14,37.2,788200.0,33.0429,33.0606,32.9011,32.9543,788200.0
2012-12-31 09:30:00,36.97,37.19,36.63,37.04,511100.0,32.7505,32.9454,32.4493,32.8125,511100.0
2012-12-31 10:00:00,37.04,37.08,36.84,36.84,362300.0,32.8125,32.848,32.6354,32.6354,362300.0
2012-12-31 10:30:00,36.84,36.98,36.79,36.81,294400.0,32.6354,32.7594,32.5911,32.6088,294400.0
2012-12-31 11:00:00,36.83,36.96,36.8,36.86,240300.0,32.6265,32.7417,32.5999,32.6531,240300.0
2012-12-31 11:30:00,36.86,36.9,36.78,36.86,219600.0,32.6531,32.6885,32.5822,32.6531,219600.0
2012-12-31 12:00:00,36.86,36.96,36.82,36.92,261500.0,32.6531,32.7417,32.6176,32.7062,261500.0
2012-12-31 12:30:00,36.93,37.13,36.91,36.98,286100.0,32.7151,32.8923,32.6974,32.7594,286100.0
2012-12-31 13:00:00,36.99,37.18,36.94,37.07,257800.0,32.7682,32.9366,32.724,32.8391,257800.0
2012-12-31 13:30:00,37.07,37.23,37.04,37.08,398800.0,32.8391,32.9809,32.8125,32.848,398800.0
2012-12-31 14:00:00,37.07,37.13,37.0,37.13,296600.0,32.8391,32.8923,32.7771,32.8923,296600.0
2012-12-31 14:30:00,37.13,37.4,37.06,37.32,307300.0,32.8923,33.1314,32.8303,33.0606,307300.0
2012-12-31 15:00:00,37.32,37.34,37.13,37.17,336000.0,33.0606,33.0783,32.8923,32.9277,336000.0
2012-12-31 15:30:00,37.17,37.39,37.17,37.35,599200.0,32.9277,33.1226,32.9277,33.0872,599200.0
2013-01-02 09:30:00,37.8,37.86,37.5,37.52,565600.0,33.4858,33.5389,33.22,33.2378,565600.0
2013-01-02 10:00:00,37.53,37.59,37.14,37.16,699200.0,33.2466,33.2998,32.9011,32.9188,699200.0
2013-01-02 10:30:00,37.16,37.38,37.12,37.37,525700.0,32.9188,33.1137,32.8834,33.1049,525700.0
2013-01-02 11:00:00,37.37,37.54,37.21,37.25,482700.0,33.1049,33.2555,32.9631,32.9986,482700.0
2013-01-02 11:30:00,37.25,37.3,37.22,37.28,359700.0,32.9986,33.0429,32.972,33.0251,359700.0
2013-01-02 12:00:00,37.27,37.3,37.24,37.26,401300.0,33.0163,33.0429,32.9897,33.0074,401300.0
2013-01-02 12:30:00,37.25,37.26,37.2,37.22,262000.0,32.9986,33.0074,32.9543,32.972,262000.0
2013-01-02 13:00:00,37.21,37.23,37.11,37.11,342800.0,32.9631,32.9809,32.8745,32.8745,342800.0
2013-01-02 13:30:00,37.11,37.22,37.1,37.21,317200.0,32.8745,32.972,32.8657,32.9631,317200.0
2013-01-02 14:00:00,37.22,37.24,37.17,37.19,312100.0,32.972,32.9897,32.9277,32.9454,312100.0
2013-01-02 14:30:00,37.19,37.21,37.17,37.2,281000.0,32.9454,32.9631,32.9277,32.9543,281000.0
2013-01-02 15:00:00,37.2,37.21,37.13,37.16,476700.0,32.9543,32.9631,32.8923,32.9188,476700.0
2013-01-02 15:30:00,37.16,37.21,37.1,37.16,1190800.0,32.9188,32.9631,32.8657,32.9188,1190800.0
2013-01-03 09:30:00,37.06,37.51,36.97,37.44,861100.0,32.8303,33.2289,32.7505,33.1669,861100.0
2013-01-03 10:00:00,37.43,37.64,37.37,37.6,484600.0,33.158,33.3441,33.1049,33.3086,484600.0
2013-01-03 10:30:00,37.6,37.68,37.32,37.46,406200.0,33.3086,33.3795,33.0606,33.1846,406200.0
2013-01-03 11:00:00,37.48,37.51,37.38,37.44,251700.0,33.2023,33.2289,33.1137,33.1669,251700.0
2013-01-03 11:30:00,37.44,37.6,37.44,37.6,273200.0,33.1669,33.3086,33.1669,33.3086,273200.0
2013-01-03 12:00:00,37.6,37.67,37.51,37.56,246100.0,33.3086,33.3706,33.2289,33.2732,246100.0
2013-01-03 12:30:00,37.55,37.77,37.55,37.72,318800.0,33.2643,33.4592,33.2643,33.4149,318800.0
2013-01-03 13:00:00,37.72,37.75,37.63,37.7,255400.0,33.4149,33.4415,33.3352,33.3972,255400.0
2013-01-03 13:30:00,37.7,37.87,37.7,37.86,291000.0,33.3972,33.5478,33.3972,33.5389,291000.0
2013-01-03 14:00:00,37.86,37.87,37.63,37.68,362600.0,33.5389,33.5478,33.3352,33.3795,362600.0
2013-01-03 14:30:00,37.68,37.8,37.65,37.78,323200.0,33.3795,33.4858,33.3529,33.4681,323200.0
2013-01-03 15:00:00,37.78,37.79,37.66,37.66,350700.0,33.4681,33.4769,33.3618,33.3618,350700.0
2013-01-03 15:30:00,37.66,37.72,37.6,37.64,545700.0,33.3618,33.4149,33.3086,33.3441,545700.0
2013-01-04 09:30:00,37.91,38.08,37.67,38.05,477700.0,33.5832,33.7338,33.3706,33.7073,477700.0
2013-01-04 10:00:00,38.06,38.19,37.98,38.15,737200.0,33.7161,33.8313,33.6453,33.7959,737200.0
2013-01-04 10:30:00,38.15,38.25,38.05,38.1,440100.0,33.7959,33.8844,33.7073,33.7516,440100.0
2013-01-04 11:00:00,38.11,38.19,38.08,38.18,206300.0,33.7604,33.8313,33.7338,33.8224,206300.0
2013-01-04 11:30:00,38.16,38.19,38.06,38.15,270500.0,33.8047,33.8313,33.7161,33.7959,270500.0
2013-01-04 12:00:00,38.15,38.24,38.15,38.23,269700.0,33.7959,33.8756,33.7959,33.8667,269700.0
2013-01-04 12:30:00,38.24,38.24,38.07,38.08,230100.0,33.8756,33.8756,33.725,33.7338,230100.0
2013-01-04 13:00:00,38.08,38.12,38.04,38.07,233300.0,33.7338,33.7693,33.6984,33.725,233300.0
2013-01-04 13:30:00,38.08,38.12,38.04,38.12,142100.0,33.7338,33.7693,33.6984,33.7693,142100.0
2013-01-04 14:00:00,38.12,38.18,38.09,38.13,156100.0,33.7693,33.8224,33.7427,33.7781,156100.0
2013-01-04 14:30:00,38.14,38.18,38.11,38.13,305200.0,33.787,33.8224,33.7604,33.7781,305200.0
2013-01-04 15:00:00,38.13,38.14,38.05,38.12,650500.0,33.7781,33.787,33.7073,33.7693,650500.0
2013-01-04 15:30:00,38.12,38.12,38.03,38.05,793900.0,33.7693,33.7693,33.6895,33.7073,793900.0
2013-01-07 09:30:00,38.04,38.1,37.82,38.0,417500.0,33.6984,33.7516,33.5035,33.663,417500.0
2013-01-07 10:00:00,38.0,38.1,37.91,38.01,313100.0,33.663,33.7516,33.5832,33.6718,313100.0
2013-01-07 10:30:00,38.0,38.1,37.97,38.01,343600.0,33.663,33.7516,33.6364,33.6718,343600.0
2013-01-07 11:00:00,38.02,38.09,37.99,38.05,365500.0,33.6807,33.7427,33.6541,33.7073,365500.0
2013-01-07 11:30:00,38.05,38.07,37.88,38.03,275100.0,33.7073,33.725,33.5567,33.6895,275100.0
2013-01-07 12:00:00,38.05,38.08,37.98,38.07,1723500.0,33.7073,33.7338,33.6453,33.725,1723500.0
2013-01-07 12:30:00,38.07,38.18,38.03,38.09,466700.0,33.725,33.8224,33.6895,33.7427,466700.0
2013-01-07 13:00:00,38.09,38.11,38.02,38.07,349800.0,33.7427,33.7604,33.6807,33.725,349800.0
2013-01-07 13:30:00,38.08,38.12,38.05,38.1,223200.0,33.7338,33.7693,33.7073,33.7516,223200.0
2013-01-07 14:00:00,38.1,38.12,38.08,38.09,98200.0,33.7516,33.7693,33.7338,33.7427,98200.0
2013-01-07 14:30:00,38.09,38.12,38.05,38.1,285500.0,33.7427,33.7693,33.7073,33.7516,285500.0
2013-01-07 15:00:00,38.1,38.11,38.06,38.1,159800.0,33.7516,33.7604,33.7161,33.7516,159800.0
2013-01-07 15:30:00,38.09,38.1,38.05,38.07,261600.0,33.7427,33.7516,33.7073,33.725,261600.0
2013-01-08 09:30:00,38.04,38.2,37.95,38.08,427100.0,33.6984,33.8401,33.6187,33.7338,427100.0
2013-01-08 10:00:00,38.08,38.1,37.98,38.02,233200.0,33.7338,33.7516,33.6453,33.6807,233200.0
2013-01-08 10:30:00,38.03,38.09,38.01,38.04,227600.0,33.6895,33.7427,33.6718,33.6984,227600.0
2013-01-08 11:00:00,38.04,38.11,38.04,38.09,509300.0,33.6984,33.7604,33.6984,33.7427,509300.0
2013-01-08 11:30:00,38.09,38.24,38.08,38.23,217500.0,33.7427,33.8756,33.7338,33.8667,217500.0
2013-01-08 12:00:00,38.23,38.38,38.21,38.36,290100.0,33.8667,33.9996,33.849,33.9819,290100.0
2013-01-08 12:30:00,38.35,38.37,38.28,38.36,240900.0,33.973,33.9907,33.911,33.9819,240900.0
2013-01-08 13:00:00,38.36,38.39,38.34,38.35,233300.0,33.9819,34.0085,33.9642,33.973,233300.0
2013-01-08 13:30:00,38.36,38.41,38.35,38.38,128600.0,33.9819,34.0262,33.973,33.9996,128600.0
2013-01-08 14:00:00,38.37,38.39,38.28,38.29,237700.0,33.9907,34.0085,33.911,33.9199,237700.0
2013-01-08 14:30:00,38.3,38.36,38.27,38.27,352500.0,33.9287,33.9819,33.9022,33.9022,352500.0
2013-01-08 15:00:00,38.27,38.37,38.26,38.31,276400.0,33.9022,33.9907,33.8933,33.9376,276400.0
2013-01-08 15:30:00,38.31,38.36,38.25,38.26,517300.0,33.9376,33.9819,33.8844,33.8933,517300.0
2013-01-09 09:30:00,38.2,38.48,38.2,38.4,293000.0,33.8401,34.0882,33.8401,34.0173,293000.0
2013-01-09 10:00:00,38.4,38.48,38.37,38.4,237300.0,34.0173,34.0882,33.9907,34.0173,237300.0
2013-01-09 10:30:00,38.41,38.42,38.28,38.3,302500.0,34.0262,34.035,33.911,33.9287,302500.0
2013-01-09 11:00:00,38.29,38.34,38.11,38.15,525800.0,33.9199,33.9642,33.7604,33.7959,525800.0
2013-01-09 11:30:00,38.16,38.23,38.15,38.2,220300.0,33.8047,33.8667,33.7959,33.8401,220300.0
2013-01-09 12:00:00,38.21,38.26,38.14,38.26,150300.0,33.849,33.8933,33.787,33.8933,150300.0
2013-01-09 12:30:00,38.26,38.26,38.18,38.21,137000.0,33.8933,33.8933,33.8224,33.849,137000.0
2013-01-09 13:00:00,38.21,38.27,38.2,38.25,184600.0,33.849,33.9022,33.8401,33.8844,184600.0
2013-01-09 13:30:00,38.25,38.26,38.15,38.19,120300.0,33.8844,33.8933,33.7959,33.8313,120300.0
2013-01-09 14:00:00,38.19,38.25,38.15,38.25,160300.0,33.8313,33.8844,33.7959,33.8844,160300.0
2013-01-09 14:30:00,38.24,38.37,38.24,38.35,394500.0,33.8756,33.9907,33.8756,33.973,394500.0
2013-01-09 15:00:00,38.35,38.46,38.33,38.37,344600.0,33.973,34.0705,33.9553,33.9907,344600.0
2013-01-09 15:30:00,38.38,38.43,38.35,38.38,515100.0,33.9996,34.0439,33.973,33.9996,515100.0
2013-01-10 09:30:00,38.53,38.97,38.48,38.8,512500.0,34.1325,34.5223,34.0882,34.3717,512500.0
2013-01-10 10:00:00,38.8,38.82,38.67,38.73,248400.0,34.3717,34.3894,34.2565,34.3097,248400.0
2013-01-10 10:30:00,38.7,38.72,38.4,38.48,338300.0,34.2831,34.3008,34.0173,34.0882,338300.0
2013-01-10 11:00:00,38.47,38.65,38.44,38.57,236800.0,34.0793,34.2388,34.0528,34.1679,236800.0
2013-01-10 11:30:00,38.56,38.65,38.5,38.62,150300.0,34.1591,34.2388,34.1059,34.2122,150300.0
2013-01-10 12:00:00,38.62,38.71,38.57,38.66,122900.0,34.2122,34.2919,34.1679,34.2476,122900.0
2013-01-10 12:30:00,38.66,38.7,38.63,38.69,162700.0,34.2476,34.2831,34.2211,34.2742,162700.0
2013-01-10 13:00:00,38.69,38.76,38.6,38.76,261500.0,34.2742,34.3362,34.1945,34.3362,261500.0
2013-01-10 13:30:00,38.75,38.83,38.71,38.8,150400.0,34.3274,34.3982,34.2919,34.3717,150400.0
2013-01-10 14:00:00,38.79,38.84,38.77,38.78,254900.0,34.3628,34.4071,34.3451,34.3539,254900.0
2013-01-10 14:30:00,38.77,38.83,38.77,38.78,112300.0,34.3451,34.3982,34.3451,34.3539,112300.0
2013-01-10 15:00:00,38.77,38.87,38.73,38.75,254800.0,34.3451,34.4337,34.3097,34.3274,254800.0
2013-01-10 15:30:00,38.76,38.78,38.7,38.77,518700.0,34.3362,34.3539,34.2831,34.3451,518700.0
2013-01-11 09:30:00,38.76,38.85,38.49,38.5,424400.0,34.3362,34.416,34.097,34.1059,424400.0
2013-01-11 10:00:00,38.52,38.55,38.32,38.38,642200.0,34.1236,34.1502,33.9464,33.9996,642200.0
2013-01-11 10:30:00,38.37,38.39,38.31,38.34,346700.0,33.9907,34.0085,33.9376,33.9642,346700.0
2013-01-11 11:00:00,38.34,38.38,38.34,38.37,227500.0,33.9642,33.9996,33.9642,33.9907,227500.0
2013-01-11 11:30:00,38.36,38.37,38.2,38.2,298300.0,33.9819,33.9907,33.8401,33.8401,298300.0
2013-01-11 12:00:00,38.2,38.23,38.09,38.15,286200.0,33.8401,33.8667,33.7427,33.7959,286200.0
2013-01-11 12:30:00,38.15,38.26,38.14,38.24,114000.0,33.7959,33.8933,33.787,33.8756,114000.0
2013-01-11 13:00:00,38.23,38.27,38.21,38.22,124400.0,33.8667,33.9022,33.849,33.8579,124400.0
2013-01-11 13:30:00,38.23,38.24,38.15,38.15,169000.0,33.8667,33.8756,33.7959,33.7959,169000.0
2013-01-11 14:00:00,38.16,38.19,38.12,38.14,180600.0,33.8047,33.8313,33.7693,33.787,180600.0
2013-01-11 14:30:00,38.14,38.14,38.06,38.1,185600.0,33.787,33.787,33.7161,33.7516,185600.0
2013-01-11 15:00:00,38.1,38.11,38.05,38.09,297800.0,33.7516,33.7604,33.7073,33.7427,297800.0
2013-01-11 15:30:00,38.09,38.12,38.05,38.07,650300.0,33.7427,33.7693,33.7073,33.725,650300.0
2013-01-14 09:30:00,38.07,38.24,38.01,38.05,328100.0,33.725,33.8756,33.6718,33.7073,328100.0
2013-01-14 10:00:00,38.04,38.13,37.92,37.99,288400.0,33.6984,33.7781,33.5921,33.6541,288400.0
2013-01-14 10:30:00,37.98,38.1,37.97,38.07,301300.0,33.6453,33.7516,33.6364,33.725,301300.0
2013-01-14 11:00:00,38.07,38.1,38.02,38.07,357100.0,33.725,33.7516,33.6807,33.725,357100.0
2013-01-14 11:30:00,38.08,38.08,38.03,38.05,212200.0,33.7338,33.7338,33.6895,33.7073,212200.0
2013-01-14 12:00:00,38.05,38.06,37.97,38.05,378900.0,33.7073,33.7161,33.6364,33.7073,378900.0
2013-01-14 12:30:00,38.05,38.1,37.99,38.02,337100.0,33.7073,33.7516,33.6541,33.6807,337100.0
2013-01-14 13:00:00,38.03,38.09,38.0,38.06,228500.0,33.6895,33.7427,33.663,33.7161,228500.0
2013-01-14 13:30:00,38.05,38.1,38.02,38.07,167800.0,33.7073,33.7516,33.6807,33.725,167800.0
2013-01-14 14:00:00,38.07,38.08,38.03,38.06,200700.0,33.725,33.7338,33.6895,33.7161,200700.0
2013-01-14 14:30:00,38.06,38.08,38.05,38.05,268700.0,33.7161,33.7338,33.7073,33.7073,268700.0
2013-01-14 15:00:00,38.06,38.08,38.05,38.08,293200.0,33.7161,33.7338,33.7073,33.7338,293200.0
2013-01-14 15:30:00,38.07,38.08,38.03,38.07,448200.0,33.725,33.7338,33.6895,33.725,448200.0
2013-01-15 09:30:00,38.16,38.23,38.03,38.23,383500.0,33.8047,33.8667,33.6895,33.8667,383500.0
2013-01-15 10:00:00,38.22,38.23,38.04,38.04,329500.0,33.8579,33.8667,33.6984,33.6984,329500.0
2013-01-15 10:30:00,38.04,38.08,37.95,38.07,315900.0,33.6984,33.7338,33.6187,33.725,315900.0
2013-01-15 11:00:00,38.07,38.09,37.95,37.99,234800.0,33.725,33.7427,33.6187,33.6541,234800.0
2013-01-15 11:30:00,38.0,38.05,37.97,38.05,238800.0,33.663,33.7073,33.6364,33.7073,238800.0
2013-01-15 12:00:00,38.04,38.07,37.98,38.0,265400.0,33.6984,33.725,33.6453,33.663,265400.0
2013-01-15 12:30:00,38.0,38.07,37.99,38.07,288400.0,33.663,33.725,33.6541,33.725,288400.0
2013-01-15 13:00:00,38.08,38.09,38.04,38.05,215800.0,33.7338,33.7427,33.6984,33.7073,215800.0
2013-01-15 13:30:00,38.06,38.16,38.05,38.07,146900.0,33.7161,33.8047,33.7073,33.725,146900.0
2013-01-15 14:00:00,38.07,38.09,38.03,38.08,137000.0,33.725,33.7427,33.6895,33.7338,137000.0
2013-01-15 14:30:00,38.08,38.17,38.06,38.17,155500.0,33.7338,33.8136,33.7161,33.8136,155500.0
2013-01-15 15:00:00,38.18,38.26,38.17,38.26,350800.0,33.8224,33.8933,33.8136,33.8933,350800.0
2013-01-15 15:30:00,38.26,38.31,38.17,38.21,811700.0,33.8933,33.9376,33.8136,33.849,811700.0
2013-01-16 09:30:00,38.05,38.19,38.01,38.05,299200.0,33.7073,33.8313,33.6718,33.7073,299200.0
2013-01-16 10:00:00,38.06,38.1,37.96,38.0,259700.0,33.7161,33.7516,33.6275,33.663,259700.0
2013-01-16 10:30:00,38.0,38.02,37.9,38.0,264200.0,33.663,33.6807,33.5744,33.663,264200.0
2013-01-16 11:00:00,38.01,38.07,37.98,38.02,232500.0,33.6718,33.725,33.6453,33.6807,232500.0
2013-01-16 11:30:00,38.02,38.02,37.94,37.97,179700.0,33.6807,33.6807,33.6098,33.6364,179700.0
2013-01-16 12:00:00,37.97,38.03,37.96,38.0,219000.0,33.6364,33.6895,33.6275,33.663,219000.0
2013-01-16 12:30:00,38.0,38.04,37.98,37.98,178300.0,33.663,33.6984,33.6453,33.6453,178300.0
2013-01-16 13:00:00,37.98,38.0,37.96,37.97,284400.0,33.6453,33.663,33.6275,33.6364,284400.0
2013-01-16 13:30:00,37.97,37.99,37.95,37.98,352500.0,33.6364,33.6541,33.6187,33.6453,352500.0
2013-01-16 14:00:00,37.98,37.98,37.86,37.87,776400.0,33.6453,33.6453,33.5389,33.5478,776400.0
2013-01-16 14:30:00,37.87,37.87,37.76,37.78,347300.0,33.5478,33.5478,33.4504,33.4681,347300.0
2013-01-16 15:00:00,37.77,37.8,37.73,37.75,320100.0,33.4592,33.4858,33.4238,33.4415,320100.0
2013-01-16 15:30:00,37.75,37.84,37.7,37.79,583400.0,33.4415,33.5212,33.3972,33.4769,583400.0
2013-01-17 09:30:00,37.98,38.03,37.86,37.96,424100.0,33.6453,33.6895,33.5389,33.6275,424100.0
2013-01-17 10:00:00,37.95,38.09,37.89,38.03,298400.0,33.6187,33.7427,33.5655,33.6895,298400.0
2013-01-17 10:30:00,38.04,38.09,37.98,38.02,346800.0,33.6984,33.7427,33.6453,33.6807,346800.0
2013-01-17 11:00:00,38.01,38.13,37.97,38.13,570500.0,33.6718,33.7781,33.6364,33.7781,570500.0
2013-01-17 11:30:00,38.13,38.14,38.06,38.1,163300.0,33.7781,33.787,33.7161,33.7516,163300.0
2013-01-17 12:00:00,38.11,38.14,38.06,38.13,104000.0,33.7604,33.787,33.7161,33.7781,104000.0
2013-01-17 12:30:00,38.13,38.14,38.06,38.1,98100.0,33.7781,33.787,33.7161,33.7516,98100.0
2013-01-17 13:00:00,38.1,38.14,38.1,38.13,64800.0,33.7516,33.787,33.7516,33.7781,64800.0
2013-01-17 13:30:00,38.13,38.18,38.11,38.14,193200.0,33.7781,33.8224,33.7604,33.787,193200.0
2013-01-17 14:00:00,38.15,38.16,38.07,38.07,369600.0,33.7959,33.8047,33.725,33.725,369600.0
2013-01-17 14:30:00,38.07,38.1,37.97,37.97,312300.0,33.725,33.7516,33.6364,33.6364,312300.0
2013-01-17 15:00:00,37.97,38.05,37.94,38.04,393500.0,33.6364,33.7073,33.6098,33.6984,393500.0
2013-01-17 15:30:00,38.04,38.06,37.9,37.98,574000.0,33.6984,33.7161,33.5744,33.6453,574000.0
2013-01-18 09:30:00,37.99,38.18,37.97,38.18,378200.0,33.6541,33.8224,33.6364,33.8224,378200.0
2013-01-18 10:00:00,38.18,38.23,38.02,38.18,351200.0,33.8224,33.8667,33.6807,33.8224,351200.0
2013-01-18 10:30:00,38.17,38.17,37.87,37.95,657800.0,33.8136,33.8136,33.5478,33.6187,657800.0
2013-01-18 11:00:00,37.95,37.99,37.9,37.97,265500.0,33.6187,33.6541,33.5744,33.6364,265500.0
2013-01-18 11:30:00,37.98,38.02,37.94,38.0,256400.0,33.6453,33.6807,33.6098,33.663,256400.0
2013-01-18 12:00:00,38.01,38.03,37.99,38.02,208500.0,33.6718,33.6895,33.6541,33.6807,208500.0
2013-01-18 12:30:00,38.02,38.03,37.98,38.0,263600.0,33.6807,33.6895,33.6453,33.663,263600.0
2013-01-18 13:00:00,38.0,38.01,37.98,38.0,190300.0,33.663,33.6718,33.6453,33.663,190300.0
2013-01-18 13:30:00,38.0,38.01,37.93,37.94,109700.0,33.663,33.6718,33.601,33.6098,109700.0
2013-01-18 14:00:00,37.94,37.95,37.82,37.88,257000.0,33.6098,33.6187,33.5035,33.5567,257000.0
2013-01-18 14:30:00,37.88,37.9,37.81,37.82,234500.0,33.5567,33.5744,33.4947,33.5035,234500.0
2013-01-18 15:00:00,37.83,37.83,37.62,37.67,608900.0,33.5124,33.5124,33.3263,33.3706,608900.0
2013-01-18 15:30:00,37.68,37.75,37.68,37.7,873500.0,33.3795,33.4415,33.3795,33.3972,873500.0
2013-01-22 09:30:00,37.7,37.75,37.53,37.63,337600.0,33.3972,33.4415,33.2466,33.3352,337600.0
2013-01-22 10:00:00,37.62,37.88,37.6,37.84,514100.0,33.3263,33.5567,33.3086,33.5212,514100.0
2013-01-22 10:30:00,37.84,37.89,37.76,37.86,439200.0,33.5212,33.5655,33.4504,33.5389,439200.0
2013-01-22 11:00:00,37.85,37.87,37.79,37.85,186900.0,33.5301,33.5478,33.4769,33.5301,186900.0
2013-01-22 11:30:00,37.86,37.9,37.84,37.9,193500.0,33.5389,33.5744,33.5212,33.5744,193500.0
2013-01-22 12:00:00,37.9,37.9,37.8,37.82,155100.0,33.5744,33.5744,33.4858,33.5035,155100.0
2013-01-22 12:30:00,37.82,37.9,37.82,37.87,178800.0,33.5035,33.5744,33.5035,33.5478,178800.0
2013-01-22 13:00:00,37.87,37.92,37.83,37.9,228700.0,33.5478,33.5921,33.5124,33.5744,228700.0
2013-01-22 13:30:00,37.9,37.92,37.84,37.86,210000.0,33.5744,33.5921,33.5212,33.5389,210000.0
2013-01-22 14:00:00,37.85,37.88,37.85,37.88,187700.0,33.5301,33.5567,33.5301,33.5567,187700.0
2013-01-22 14:30:00,37.87,37.91,37.86,37.89,223900.0,33.5478,33.5832,33.5389,33.5655,223900.0
2013-01-22 15:00:00,37.88,37.9,37.85,37.87,258200.0,33.5567,33.5744,33.5301,33.5478,258200.0
2013-01-22 15:30:00,37.87,37.92,37.84,37.92,590500.0,33.5478,33.5921,33.5212,33.5921,590500.0
2013-01-23 09:30:00,37.61,38.07,37.53,37.92,1160500.0,33.3175,33.725,33.2466,33.5921,1160500.0
2013-01-23 10:00:00,37.92,38.05,37.81,37.96,400700.0,33.5921,33.7073,33.4947,33.6275,400700.0
2013-01-23 10:30:00,37.96,38.03,37.9,37.91,370000.0,33.6275,33.6895,33.5744,33.5832,370000.0
2013-01-23 11:00:00,37.92,38.01,37.78,37.96,581500.0,33.5921,33.6718,33.4681,33.6275,581500.0
2013-01-23 11:30:00,37.95,38.03,37.86,37.95,713200.0,33.6187,33.6895,33.5389,33.6187,713200.0
2013-01-23 12:00:00,37.98,38.06,37.97,38.03,224500.0,33.6453,33.7161,33.6364,33.6895,224500.0
2013-01-23 12:30:00,38.02,38.09,38.01,38.03,312400.0,33.6807,33.7427,33.6718,33.6895,312400.0
2013-01-23 13:00:00,38.04,38.21,38.03,38.17,212300.0,33.6984,33.849,33.6895,33.8136,212300.0
2013-01-23 13:30:00,38.16,38.22,38.11,38.18,141300.0,33.8047,33.8579,33.7604,33.8224,141300.0
2013-01-23 14:00:00,38.17,38.18,38.04,38.12,192800.0,33.8136,33.8224,33.6984,33.7693,192800.0
2013-01-23 14:30:00,38.11,38.22,38.11,38.2,244900.0,33.7604,33.8579,33.7604,33.8401,244900.0
2013-01-23 15:00:00,38.21,38.22,38.09,38.12,1446200.0,33.849,33.8579,33.7427,33.7693,1446200.0
2013-01-23 15:30:00,38.11,38.12,38.0,38.01,510800.0,33.7604,33.7693,33.663,33.6718,510800.0
2013-01-24 09:30:00,37.94,38.15,37.91,38.1,349700.0,33.6098,33.7959,33.5832,33.7516,349700.0
2013-01-24 10:00:00,38.1,38.3,38.03,38.29,170300.0,33.7516,33.9287,33.6895,33.9199,170300.0
2013-01-24 10:30:00,38.29,38.31,38.2,38.25,541000.0,33.9199,33.9376,33.8401,33.8844,541000.0
2013-01-24 11:00:00,38.25,38.25,38.13,38.14,510000.0,33.8844,33.8844,33.7781,33.787,510000.0
2013-01-24 11:30:00,38.14,38.14,37.96,37.97,230800.0,33.787,33.787,33.6275,33.6364,230800.0
2013-01-24 12:00:00,37.98,38.01,37.91,37.93,164300.0,33.6453,33.6718,33.5832,33.601,164300.0
2013-01-24 12:30:00,37.92,37.99,37.89,37.95,146000.0,33.5921,33.6541,33.5655,33.6187,146000.0
2013-01-24 13:00:00,37.95,38.0,37.8,37.81,189000.0,33.6187,33.663,33.4858,33.4947,189000.0
2013-01-24 13:30:00,37.82,37.89,37.79,37.8,131800.0,33.5035,33.5655,33.4769,33.4858,131800.0
2013-01-24 14:00:00,37.8,37.83,37.77,37.79,132500.0,33.4858,33.5124,33.4592,33.4769,132500.0
2013-01-24 14:30:00,37.79,37.88,37.78,37.84,144600.0,33.4769,33.5567,33.4681,33.5212,144600.0
2013-01-24 15:00:00,37.84,37.97,37.79,37.84,192300.0,33.5212,33.6364,33.4769,33.5212,192300.0
2013-01-24 15:30:00,37.84,37.96,37.83,37.9,599700.0,33.5212,33.6275,33.5124,33.5744,599700.0
2013-01-25 09:30:00,37.6,38.06,37.59,37.85,378400.0,33.3086,33.7161,33.2998,33.5301,378400.0
2013-01-25 10:00:00,37.85,37.88,37.72,37.84,582700.0,33.5301,33.5567,33.4149,33.5212,582700.0
2013-01-25 10:30:00,37.84,37.97,37.83,37.9,461400.0,33.5212,33.6364,33.5124,33.5744,461400.0
2013-01-25 11:00:00,37.9,37.91,37.84,37.85,250400.0,33.5744,33.5832,33.5212,33.5301,250400.0
2013-01-25 11:30:00,37.85,37.86,37.82,37.85,219400.0,33.5301,33.5389,33.5035,33.5301,219400.0
2013-01-25 12:00:00,37.84,37.87,37.79,37.8,442500.0,33.5212,33.5478,33.4769,33.4858,442500.0
2013-01-25 12:30:00,37.81,37.84,37.78,37.79,98400.0,33.4947,33.5212,33.4681,33.4769,98400.0
2013-01-25 13:00:00,37.79,37.84,37.77,37.79,517500.0,33.4769,33.5212,33.4592,33.4769,517500.0
2013-01-25 13:30:00,37.79,37.82,37.77,37.8,137600.0,33.4769,33.5035,33.4592,33.4858,137600.0
2013-01-25 14:00:00,37.8,37.87,37.74,37.79,258800.0,33.4858,33.5478,33.4326,33.4769,258800.0
2013-01-25 14:30:00,37.8,37.8,37.74,37.77,221100.0,33.4858,33.4858,33.4326,33.4592,221100.0
2013-01-25 15:00:00,37.77,37.8,37.74,37.78,274400.0,33.4592,33.4858,33.4326,33.4681,274400.0
2013-01-25 15:30:00,37.79,37.81,37.68,37.72,685300.0,33.4769,33.4947,33.3795,33.4149,685300.0
2013-01-28 09:30:00,37.67,37.79,37.55,37.66,404200.0,33.3706,33.4769,33.2643,33.3618,404200.0
2013-01-28 10:00:00,37.66,37.69,37.53,37.6,183400.0,33.3618,33.3884,33.2466,33.3086,183400.0
2013-01-28 10:30:00,37.6,37.62,37.38,37.38,439500.0,33.3086,33.3263,33.1137,33.1137,439500.0
2013-01-28 11:00:00,37.39,37.64,37.39,37.62,280100.0,33.1226,33.3441,33.1226,33.3263,280100.0
2013-01-28 11:30:00,37.62,37.63,37.53,37.6,131400.0,33.3263,33.3352,33.2466,33.3086,131400.0
2013-01-28 12:00:00,37.6,37.62,37.57,37.61,126800.0,33.3086,33.3263,33.282,33.3175,126800.0
2013-01-28 12:30:00,37.61,37.73,37.6,37.7,191200.0,33.3175,33.4238,33.3086,33.3972,191200.0
2013-01-28 13:00:00,37.7,37.75,37.67,37.75,290800.0,33.3972,33.4415,33.3706,33.4415,290800.0
2013-01-28 13:30:00,37.75,37.75,37.65,37.72,340300.0,33.4415,33.4415,33.3529,33.4149,340300.0
2013-01-28 14:00:00,37.72,37.73,37.64,37.71,191500.0,33.4149,33.4238,33.3441,33.4061,191500.0
2013-01-28 14:30:00,37.71,37.71,37.67,37.69,475100.0,33.4061,33.4061,33.3706,33.3884,475100.0
2013-01-28 15:00:00,37.69,37.73,37.64,37.7,229300.0,33.3884,33.4238,33.3441,33.3972,229300.0
2013-01-28 15:30:00,37.71,37.74,37.65,37.66,466900.0,33.4061,33.4326,33.3529,33.3618,466900.0
2013-01-29 09:30:00,37.51,37.64,37.39,37.39,747400.0,33.2289,33.3441,33.1226,33.1226,747400.0
2013-01-29 10:00:00,37.39,37.49,37.34,37.44,456700.0,33.1226,33.2112,33.0783,33.1669,456700.0
2013-01-29 10:30:00,37.45,37.51,37.43,37.44,244700.0,33.1757,33.2289,33.158,33.1669,244700.0
2013-01-29 11:00:00,37.43,37.73,37.43,37.72,324000.0,33.158,33.4238,33.158,33.4149,324000.0
2013-01-29 11:30:00,37.7,37.7,37.53,37.53,202800.0,33.3972,33.3972,33.2466,33.2466,202800.0
2013-01-29 12:00:00,37.54,37.55,37.48,37.48,142500.0,33.2555,33.2643,33.2023,33.2023,142500.0
2013-01-29 12:30:00,37.49,37.49,37.45,37.45,124700.0,33.2112,33.2112,33.1757,33.1757,124700.0
2013-01-29 13:00:00,37.45,37.47,37.44,37.46,148500.0,33.1757,33.1935,33.1669,33.1846,148500.0
2013-01-29 13:30:00,37.46,37.47,37.41,37.45,170300.0,33.1846,33.1935,33.1403,33.1757,170300.0
2013-01-29 14:00:00,37.45,37.48,37.39,37.39,208000.0,33.1757,33.2023,33.1226,33.1226,208000.0
2013-01-29 14:30:00,37.39,37.46,37.38,37.45,244500.0,33.1226,33.1846,33.1137,33.1757,244500.0
2013-01-29 15:00:00,37.46,37.46,37.39,37.4,367500.0,33.1846,33.1846,33.1226,33.1314,367500.0
2013-01-29 15:30:00,37.4,37.49,37.35,37.36,1426500.0,33.1314,33.2112,33.0872,33.096,1426500.0
2013-01-30 09:30:00,37.23,37.57,37.23,37.47,867600.0,32.9809,33.282,32.9809,33.1935,867600.0
2013-01-30 10:00:00,37.46,37.49,37.39,37.44,311200.0,33.1846,33.2112,33.1226,33.1669,311200.0
2013-01-30 10:30:00,37.44,37.45,37.4,37.43,355100.0,33.1669,33.1757,33.1314,33.158,355100.0
2013-01-30 11:00:00,37.44,37.45,37.4,37.43,313500.0,33.1669,33.1757,33.1314,33.158,313500.0
2013-01-30 11:30:00,37.44,37.44,37.39,37.4,234600.0,33.1669,33.1669,33.1226,33.1314,234600.0
2013-01-30 12:00:00,37.41,37.43,37.38,37.43,269900.0,33.1403,33.158,33.1137,33.158,269900.0
2013-01-30 12:30:00,37.42,37.44,37.4,37.41,262000.0,33.1492,33.1669,33.1314,33.1403,262000.0
2013-01-30 13:00:00,37.41,37.42,37.39,37.41,412900.0,33.1403,33.1492,33.1226,33.1403,412900.0
2013-01-30 13:30:00,37.41,37.43,37.39,37.41,241000.0,33.1403,33.158,33.1226,33.1403,241000.0
2013-01-30 14:00:00,37.41,37.42,37.35,37.39,317200.0,33.1403,33.1492,33.0872,33.1226,317200.0
2013-01-30 14:30:00,37.4,37.43,37.35,37.39,634200.0,33.1314,33.158,33.0872,33.1226,634200.0
2013-01-30 15:00:00,37.4,37.43,37.35,37.39,520600.0,33.1314,33.158,33.0872,33.1226,520600.0
2013-01-30 15:30:00,37.4,37.41,37.33,37.4,1079800.0,33.1314,33.1403,33.0694,33.1314,1079800.0
2013-01-31 09:30:00,37.11,37.5,37.11,37.45,524500.0,32.8745,33.22,32.8745,33.1757,524500.0
2013-01-31 10:00:00,37.46,37.68,37.44,37.68,414700.0,33.1846,33.3795,33.1669,33.3795,414700.0
2013-01-31 10:30:00,37.67,37.76,37.64,37.66,265900.0,33.3706,33.4504,33.3441,33.3618,265900.0
2013-01-31 11:00:00,37.65,37.85,37.61,37.78,307900.0,33.3529,33.5301,33.3175,33.4681,307900.0
2013-01-31 11:30:00,37.77,37.86,37.7,37.77,592400.0,33.4592,33.5389,33.3972,33.4592,592400.0
2013-01-31 12:00:00,37.76,37.82,37.75,37.81,152700.0,33.4504,33.5035,33.4415,33.4947,152700.0
2013-01-31 12:30:00,37.82,38.03,37.8,38.0,804300.0,33.5035,33.6895,33.4858,33.663,804300.0
2013-01-31 13:00:00,38.0,38.09,37.99,38.0,209000.0,33.663,33.7427,33.6541,33.663,209000.0
2013-01-31 13:30:00,38.01,38.09,38.0,38.08,255900.0,33.6718,33.7427,33.663,33.7338,255900.0
2013-01-31 14:00:00,38.08,38.19,38.08,38.15,307400.0,33.7338,33.8313,33.7338,33.7959,307400.0
2013-01-31 14:30:00,38.15,38.19,38.1,38.15,321100.0,33.7959,33.8313,33.7516,33.7959,321100.0
2013-01-31 15:00:00,38.15,38.17,38.01,38.08,364600.0,33.7959,33.8136,33.6718,33.7338,364600.0
2013-01-31 15:30:00,38.07,38.12,37.98,37.99,1150100.0,33.725,33.7693,33.6453,33.6541,1150100.0
2013-02-01 09:30:00,38.29,38.3,37.76,37.77,852400.0,33.9199,33.9287,33.4504,33.4592,852400.0
2013-02-01 10:00:00,37.79,37.88,37.75,37.75,872800.0,33.4769,33.5567,33.4415,33.4415,872800.0
2013-02-01 10:30:00,37.76,37.87,37.73,37.85,774000.0,33.4504,33.5478,33.4238,33.5301,774000.0
2013-02-01 11:00:00,37.84,37.85,37.75,37.76,504500.0,33.5212,33.5301,33.4415,33.4504,504500.0
2013-02-01 11:30:00,37.75,37.81,37.7,37.77,264000.0,33.4415,33.4947,33.3972,33.4592,264000.0
2013-02-01 12:00:00,37.77,37.8,37.68,37.68,298500.0,33.4592,33.4858,33.3795,33.3795,298500.0
2013-02-01 12:30:00,37.69,37.76,37.67,37.75,301900.0,33.3884,33.4504,33.3706,33.4415,301900.0
2013-02-01 13:00:00,37.75,37.75,37.73,37.74,363500.0,33.4415,33.4415,33.4238,33.4326,363500.0
2013-02-01 13:30:00,37.74,37.75,37.69,37.72,375400.0,33.4326,33.4415,33.3884,33.4149,375400.0
2013-02-01 14:00:00,37.71,37.85,37.66,37.81,410200.0,33.4061,33.5301,33.3618,33.4947,410200.0
2013-02-01 14:30:00,37.8,37.83,37.77,37.79,245800.0,33.4858,33.5124,33.4592,33.4769,245800.0
2013-02-01 15:00:00,37.79,37.81,37.71,37.73,531400.0,33.4769,33.4947,33.4061,33.4238,531400.0
2013-02-01 15:30:00,37.74,37.78,37.69,37.76,802800.0,33.4326,33.4681,33.3884,33.4504,802800.0
2013-02-04 09:30:00,37.57,37.86,37.56,37.84,1140100.0,33.282,33.5389,33.2732,33.5212,1140100.0
2013-02-04 10:00:00,37.83,37.86,37.7,37.75,523200.0,33.5124,33.5389,33.3972,33.4415,523200.0
2013-02-04 10:30:00,37.75,37.77,37.73,37.73,650700.0,33.4415,33.4592,33.4238,33.4238,650700.0
2013-02-04 11:00:00,37.73,37.75,37.68,37.73,296100.0,33.4238,33.4415,33.3795,33.4238,296100.0
2013-02-04 11:30:00,37.74,37.76,37.68,37.71,346300.0,33.4326,33.4504,33.3795,33.4061,346300.0
2013-02-04 12:00:00,37.71,37.74,37.7,37.74,135500.0,33.4061,33.4326,33.3972,33.4326,135500.0
2013-02-04 12:30:00,37.74,37.74,37.72,37.72,130600.0,33.4326,33.4326,33.4149,33.4149,130600.0
2013-02-04 13:00:00,37.72,37.77,37.71,37.76,457700.0,33.4149,33.4592,33.4061,33.4504,457700.0
2013-02-04 13:30:00,37.77,37.77,37.7,37.74,419400.0,33.4592,33.4592,33.3972,33.4326,419400.0
2013-02-04 14:00:00,37.73,37.75,37.7,37.72,355200.0,33.4238,33.4415,33.3972,33.4149,355200.0
2013-02-04 14:30:00,37.72,37.74,37.69,37.74,433500.0,33.4149,33.4326,33.3884,33.4326,433500.0
2013-02-04 15:00:00,37.73,37.75,37.71,37.75,296400.0,33.4238,33.4415,33.4061,33.4415,296400.0
2013-02-04 15:30:00,37.75,37.77,37.69,37.7,686100.0,33.4415,33.4592,33.3884,33.3972,686100.0
2013-02-05 09:30:00,37.83,38.0,37.8,37.93,505400.0,33.5124,33.663,33.4858,33.601,505400.0
2013-02-05 10:00:00,37.93,38.01,37.91,37.95,452400.0,33.601,33.6718,33.5832,33.6187,452400.0
2013-02-05 10:30:00,37.95,37.98,37.92,37.94,476900.0,33.6187,33.6453,33.5921,33.6098,476900.0
2013-02-05 11:00:00,37.94,37.95,37.9,37.94,150600.0,33.6098,33.6187,33.5744,33.6098,150600.0
2013-02-05 11:30:00,37.95,37.97,37.82,37.84,267700.0,33.6187,33.6364,33.5035,33.5212,267700.0
2013-02-05 12:00:00,37.85,37.95,37.84,37.9,204700.0,33.5301,33.6187,33.5212,33.5744,204700.0
2013-02-05 12:30:00,37.9,37.93,37.83,37.92,139800.0,33.5744,33.601,33.5124,33.5921,139800.0
2013-02-05 13:00:00,37.93,37.93,37.77,37.82,335000.0,33.601,33.601,33.4592,33.5035,335000.0
2013-02-05 13:30:00,37.81,37.87,37.78,37.84,267100.0,33.4947,33.5478,33.4681,33.5212,267100.0
2013-02-05 14:00:00,37.84,37.9,37.8,37.84,245500.0,33.5212,33.5744,33.4858,33.5212,245500.0
2013-02-05 14:30:00,37.84,37.94,37.83,37.87,1054500.0,33.5212,33.6098,33.5124,33.5478,1054500.0
2013-02-05 15:00:00,37.87,37.92,37.79,37.8,787200.0,33.5478,33.5921,33.4769,33.4858,787200.0
2013-02-05 15:30:00,37.8,37.83,37.74,37.75,725000.0,33.4858,33.5124,33.4326,33.4415,725000.0
2013-02-06 09:30:00,37.71,37.8,37.53,37.77,602400.0,33.4061,33.4858,33.2466,33.4592,602400.0
2013-02-06 10:00:00,37.76,37.95,37.75,37.83,708300.0,33.4504,33.6187,33.4415,33.5124,708300.0
2013-02-06 10:30:00,37.83,37.9,37.82,37.87,286800.0,33.5124,33.5744,33.5035,33.5478,286800.0
2013-02-06 11:00:00,37.87,37.9,37.84,37.86,568500.0,33.5478,33.5744,33.5212,33.5389,568500.0
2013-02-06 11:30:00,37.86,37.95,37.85,37.87,807700.0,33.5389,33.6187,33.5301,33.5478,807700.0
2013-02-06 12:00:00,37.86,37.89,37.82,37.83,268200.0,33.5389,33.5655,33.5035,33.5124,268200.0
2013-02-06 12:30:00,37.83,37.89,37.8,37.85,251200.0,33.5124,33.5655,33.4858,33.5301,251200.0
2013-02-06 13:00:00,37.84,37.88,37.83,37.85,262100.0,33.5212,33.5567,33.5124,33.5301,262100.0
2013-02-06 13:30:00,37.85,37.87,37.72,37.87,504000.0,33.5301,33.5478,33.4149,33.5478,504000.0
2013-02-06 14:00:00,37.88,37.99,37.85,37.95,1456700.0,33.5567,33.6541,33.5301,33.6187,1456700.0
2013-02-06 14:30:00,37.94,38.04,37.94,38.01,501800.0,33.6098,33.6984,33.6098,33.6718,501800.0
2013-02-06 15:00:00,38.01,38.09,37.92,38.08,875700.0,33.6718,33.7427,33.5921,33.7338,875700.0
2013-02-06 15:30:00,38.09,38.21,38.0,38.17,918500.0,33.7427,33.849,33.663,33.8136,918500.0
2013-02-07 09:30:00,37.49,38.15,37.4,37.8,1192000.0,33.2112,33.7959,33.1314,33.4858,1192000.0
2013-02-07 10:00:00,37.8,38.01,37.78,37.96,543500.0,33.4858,33.6718,33.4681,33.6275,543500.0
2013-02-07 10:30:00,37.95,38.0,37.76,37.86,490600.0,33.6187,33.663,33.4504,33.5389,490600.0
2013-02-07 11:00:00,37.85,37.91,37.83,37.86,210400.0,33.5301,33.5832,33.5124,33.5389,210400.0
2013-02-07 11:30:00,37.86,38.0,37.85,37.86,278300.0,33.5389,33.663,33.5301,33.5389,278300.0
2013-02-07 12:00:00,37.86,37.97,37.84,37.92,354800.0,33.5389,33.6364,33.5212,33.5921,354800.0
2013-02-07 12:30:00,37.92,38.04,37.91,38.01,273900.0,33.5921,33.6984,33.5832,33.6718,273900.0
2013-02-07 13:00:00,38.01,38.07,38.0,38.04,229400.0,33.6718,33.725,33.663,33.6984,229400.0
2013-02-07 13:30:00,38.03,38.05,37.99,38.0,199800.0,33.6895,33.7073,33.6541,33.663,199800.0
2013-02-07 14:00:00,38.0,38.04,37.99,38.02,303100.0,33.663,33.6984,33.6541,33.6807,303100.0
2013-02-07 14:30:00,38.01,38.05,37.99,38.04,304800.0,33.6718,33.7073,33.6541,33.6984,304800.0
2013-02-07 15:00:00,38.04,38.04,37.91,37.98,396800.0,33.6984,33.6984,33.5832,33.6453,396800.0
2013-02-07 15:30:00,37.99,37.99,37.9,37.96,725600.0,33.6541,33.6541,33.5744,33.6275,725600.0
2013-02-08 09:30:00,38.3,38.55,38.0,38.3,1506300.0,33.9287,34.1502,33.663,33.9287,1506300.0
2013-02-08 10:00:00,38.28,38.52,38.23,38.46,435000.0,33.911,34.1236,33.8667,34.0705,435000.0
2013-02-08 10:30:00,38.46,38.72,38.46,38.68,827400.0,34.0705,34.3008,34.0705,34.2654,827400.0
2013-02-08 11:00:00,38.69,38.69,38.49,38.68,501200.0,34.2742,34.2742,34.097,34.2654,501200.0
2013-02-08 11:30:00,38.68,38.79,38.57,38.75,494600.0,34.2654,34.3628,34.1679,34.3274,494600.0
2013-02-08 12:00:00,38.75,38.88,38.66,38.85,425000.0,34.3274,34.4425,34.2476,34.416,425000.0
2013-02-08 12:30:00,38.84,38.96,38.84,38.91,553100.0,34.4071,34.5134,34.4071,34.4691,553100.0
2013-02-08 13:00:00,38.9,38.9,38.79,38.84,393800.0,34.4603,34.4603,34.3628,34.4071,393800.0
2013-02-08 13:30:00,38.84,38.89,38.83,38.89,227100.0,34.4071,34.4514,34.3982,34.4514,227100.0
2013-02-08 14:00:00,38.89,38.9,38.75,38.75,403700.0,34.4514,34.4603,34.3274,34.3274,403700.0
2013-02-08 14:30:00,38.75,38.81,38.59,38.66,313300.0,34.3274,34.3805,34.1856,34.2476,313300.0
2013-02-08 15:00:00,38.66,38.67,38.59,38.61,232200.0,34.2476,34.2565,34.1856,34.2033,232200.0
2013-02-08 15:30:00,38.61,38.69,38.61,38.69,485500.0,34.2033,34.2742,34.2033,34.2742,485500.0
2013-02-11 09:30:00,38.65,38.75,38.36,38.51,743800.0,34.2388,34.3274,33.9819,34.1148,743800.0
2013-02-11 10:00:00,38.52,38.79,38.47,38.69,853400.0,34.1236,34.3628,34.0793,34.2742,853400.0
2013-02-11 10:30:00,38.69,38.77,38.62,38.67,841500.0,34.2742,34.3451,34.2122,34.2565,841500.0
2013-02-11 11:00:00,38.66,38.68,38.5,38.52,535500.0,34.2476,34.2654,34.1059,34.1236,535500.0
2013-02-11 11:30:00,38.53,38.59,38.47,38.55,393400.0,34.1325,34.1856,34.0793,34.1502,393400.0
2013-02-11 12:00:00,38.55,38.59,38.54,38.55,262800.0,34.1502,34.1856,34.1413,34.1502,262800.0
2013-02-11 12:30:00,38.54,38.58,38.5,38.5,430300.0,34.1413,34.1768,34.1059,34.1059,430300.0
2013-02-11 13:00:00,38.5,38.54,38.49,38.52,196700.0,34.1059,34.1413,34.097,34.1236,196700.0
2013-02-11 13:30:00,38.52,38.6,38.51,38.59,329000.0,34.1236,34.1945,34.1148,34.1856,329000.0
2013-02-11 14:00:00,38.59,38.61,38.5,38.53,446400.0,34.1856,34.2033,34.1059,34.1325,446400.0
2013-02-11 14:30:00,38.54,38.61,38.53,38.57,417400.0,34.1413,34.2033,34.1325,34.1679,417400.0
2013-02-11 15:00:00,38.56,38.7,38.54,38.68,494100.0,34.1591,34.2831,34.1413,34.2654,494100.0
2013-02-11 15:30:00,38.69,38.69,38.54,38.54,1081400.0,34.2742,34.2742,34.1413,34.1413,1081400.0
2013-02-12 09:30:00,38.7,38.72,38.53,38.71,453900.0,34.2831,34.3008,34.1325,34.2919,453900.0
2013-02-12 10:00:00,38.71,38.76,38.68,38.7,699700.0,34.2919,34.3362,34.2654,34.2831,699700.0
2013-02-12 10:30:00,38.71,38.73,38.64,38.67,494700.0,34.2919,34.3097,34.2299,34.2565,494700.0
2013-02-12 11:00:00,38.67,38.67,38.54,38.59,359700.0,34.2565,34.2565,34.1413,34.1856,359700.0
2013-02-12 11:30:00,38.59,38.66,38.56,38.64,294000.0,34.1856,34.2476,34.1591,34.2299,294000.0
2013-02-12 12:00:00,38.65,38.67,38.6,38.64,249500.0,34.2388,34.2565,34.1945,34.2299,249500.0
2013-02-12 12:30:00,38.65,38.67,38.61,38.65,261100.0,34.2388,34.2565,34.2033,34.2388,261100.0
2013-02-12 13:00:00,38.66,38.72,38.63,38.7,427600.0,34.2476,34.3008,34.2211,34.2831,427600.0
2013-02-12 13:30:00,38.7,38.81,38.68,38.8,442000.0,34.2831,34.3805,34.2654,34.3717,442000.0
2013-02-12 14:00:00,38.8,38.89,38.79,38.88,203100.0,34.3717,34.4514,34.3628,34.4425,203100.0
2013-02-12 14:30:00,38.89,38.92,38.87,38.9,216300.0,34.4514,34.478,34.4337,34.4603,216300.0
2013-02-12 15:00:00,38.9,38.93,38.87,38.89,394500.0,34.4603,34.4868,34.4337,34.4514,394500.0
2013-02-12 15:30:00,38.88,38.94,38.87,38.93,636500.0,34.4425,34.4957,34.4337,34.4868,636500.0
2013-02-13 09:30:00,38.92,38.99,38.8,38.93,592400.0,34.478,34.54,34.3717,34.4868,592400.0
2013-02-13 10:00:00,38.92,38.95,38.82,38.84,330700.0,34.478,34.5045,34.3894,34.4071,330700.0
2013-02-13 10:30:00,38.85,38.85,38.7,38.76,298500.0,34.416,34.416,34.2831,34.3362,298500.0
2013-02-13 11:00:00,38.76,38.8,38.74,38.76,248300.0,34.3362,34.3717,34.3185,34.3362,248300.0
2013-02-13 11:30:00,38.75,38.9,38.74,38.87,308400.0,34.3274,34.4603,34.3185,34.4337,308400.0
2013-02-13 12:00:00,38.86,39.04,38.85,39.02,275800.0,34.4248,34.5843,34.416,34.5666,275800.0
2013-02-13 12:30:00,39.03,39.04,38.86,38.86,247500.0,34.5754,34.5843,34.4248,34.4248,247500.0
2013-02-13 13:00:00,38.87,38.95,38.82,38.9,174900.0,34.4337,34.5045,34.3894,34.4603,174900.0
2013-02-13 13:30:00,38.9,38.92,38.84,38.92,154100.0,34.4603,34.478,34.4071,34.478,154100.0
2013-02-13 14:00:00,38.92,38.93,38.83,38.85,201200.0,34.478,34.4868,34.3982,34.416,201200.0
2013-02-13 14:30:00,38.86,38.86,38.77,38.82,185600.0,34.4248,34.4248,34.3451,34.3894,185600.0
2013-02-13 15:00:00,38.82,38.84,38.78,38.78,236500.0,34.3894,34.4071,34.3539,34.3539,236500.0
2013-02-13 15:30:00,38.79,38.79,38.71,38.74,436000.0,34.3628,34.3628,34.2919,34.3185,436000.0
2013-02-14 09:30:00,38.68,38.98,38.65,38.9,453700.0,34.2654,34.5311,34.2388,34.4603,453700.0
2013-02-14 10:00:00,38.91,38.91,38.78,38.88,305300.0,34.4691,34.4691,34.3539,34.4425,305300.0
2013-02-14 10:30:00,38.88,38.91,38.83,38.86,515400.0,34.4425,34.4691,34.3982,34.4248,515400.0
2013-02-14 11:00:00,38.86,38.9,38.8,38.81,284700.0,34.4248,34.4603,34.3717,34.3805,284700.0
2013-02-14 11:30:00,38.81,38.86,38.81,38.84,186500.0,34.3805,34.4248,34.3805,34.4071,186500.0
2013-02-14 12:00:00,38.84,38.85,38.8,38.8,123100.0,34.4071,34.416,34.3717,34.3717,123100.0
2013-02-14 12:30:00,38.81,38.85,38.78,38.82,144500.0,34.3805,34.416,34.3539,34.3894,144500.0
2013-02-14 13:00:00,38.83,38.85,38.77,38.85,276500.0,34.3982,34.416,34.3451,34.416,276500.0
2013-02-14 13:30:00,38.85,38.86,38.82,38.85,216100.0,34.416,34.4248,34.3894,34.416,216100.0
2013-02-14 14:00:00,38.85,38.85,38.82,38.84,279300.0,34.416,34.416,34.3894,34.4071,279300.0
2013-02-14 14:30:00,38.84,38.86,38.83,38.85,169500.0,34.4071,34.4248,34.3982,34.416,169500.0
2013-02-14 15:00:00,38.85,38.94,38.83,38.91,284000.0,34.416,34.4957,34.3982,34.4691,284000.0
2013-02-14 15:30:00,38.91,38.92,38.87,38.92,459400.0,34.4691,34.478,34.4337,34.478,459400.0
2013-02-15 09:30:00,38.85,38.96,38.85,38.88,278800.0,34.416,34.5134,34.416,34.4425,278800.0
2013-02-15 10:00:00,38.89,38.94,38.84,38.9,246600.0,34.4514,34.4957,34.4071,34.4603,246600.0
2013-02-15 10:30:00,38.9,38.93,38.84,38.88,152600.0,34.4603,34.4868,34.4071,34.4425,152600.0
2013-02-15 11:00:00,38.89,38.92,38.86,38.88,151500.0,34.4514,34.478,34.4248,34.4425,151500.0
2013-02-15 11:30:00,38.89,38.9,38.81,38.81,178500.0,34.4514,34.4603,34.3805,34.3805,178500.0
2013-02-15 12:00:00,38.81,38.81,38.64,38.69,166300.0,34.3805,34.3805,34.2299,34.2742,166300.0
2013-02-15 12:30:00,38.69,38.72,38.67,38.7,183700.0,34.2742,34.3008,34.2565,34.2831,183700.0
2013-02-15 13:00:00,38.71,38.72,38.66,38.68,112200.0,34.2919,34.3008,34.2476,34.2654,112200.0
2013-02-15 13:30:00,38.68,38.68,38.58,38.59,195700.0,34.2654,34.2654,34.1768,34.1856,195700.0
2013-02-15 14:00:00,38.59,38.59,38.38,38.43,240000.0,34.1856,34.1856,33.9996,34.0439,240000.0
2013-02-15 14:30:00,38.42,38.51,38.4,38.44,281200.0,34.035,34.1148,34.0173,34.0528,281200.0
2013-02-15 15:00:00,38.43,38.45,38.36,38.39,301500.0,34.0439,34.0616,33.9819,34.0085,301500.0
2013-02-15 15:30:00,38.39,38.39,38.23,38.34,711400.0,34.0085,34.0085,33.8667,33.9642,711400.0
2013-02-19 09:30:00,38.09,38.34,38.0,38.3,495400.0,33.9773,34.2003,33.897,34.1646,495400.0
2013-02-19 10:00:00,38.3,38.53,38.29,38.51,241400.0,34.1646,34.3698,34.1557,34.352,241400.0
2013-02-19 10:30:00,38.51,38.66,38.5,38.59,306100.0,34.352,34.4858,34.343,34.4233,306100.0
2013-02-19 11:00:00,38.59,38.77,38.58,38.77,211600.0,34.4233,34.5839,34.4144,34.5839,211600.0
2013-02-19 11:30:00,38.76,38.76,38.57,38.62,184900.0,34.575,34.575,34.4055,34.4501,184900.0
2013-02-19 12:00:00,38.63,38.66,38.55,38.65,167500.0,34.459,34.4858,34.3876,34.4768,167500.0
2013-02-19 12:30:00,38.65,38.68,38.57,38.58,133100.0,34.4768,34.5036,34.4055,34.4144,133100.0
2013-02-19 13:00:00,38.59,38.62,38.55,38.59,108600.0,34.4233,34.4501,34.3876,34.4233,108600.0
2013-02-19 13:30:00,38.6,38.62,38.55,38.61,133800.0,34.4322,34.4501,34.3876,34.4412,133800.0
2013-02-19 14:00:00,38.62,38.63,38.54,38.54,126800.0,34.4501,34.459,34.3787,34.3787,126800.0
2013-02-19 14:30:00,38.53,38.54,38.4,38.41,156300.0,34.3698,34.3787,34.2538,34.2628,156300.0
2013-02-19 15:00:00,38.41,38.45,38.38,38.4,227200.0,34.2628,34.2984,34.236,34.2538,227200.0
2013-02-19 15:30:00,38.39,38.41,38.3,38.39,647300.0,34.2449,34.2628,34.1646,34.2449,647300.0
2013-02-20 09:30:00,38.56,38.7,38.41,38.49,395400.0,34.3966,34.5214,34.2628,34.3341,395400.0
2013-02-20 10:00:00,38.48,38.69,38.45,38.59,280500.0,34.3252,34.5125,34.2984,34.4233,280500.0
2013-02-20 10:30:00,38.59,38.65,38.55,38.65,222900.0,34.4233,34.4768,34.3876,34.4768,222900.0
2013-02-20 11:00:00,38.65,38.71,38.59,38.71,192800.0,34.4768,34.5304,34.4233,34.5304,192800.0
2013-02-20 11:30:00,38.7,38.71,38.56,38.61,155800.0,34.5214,34.5304,34.3966,34.4412,155800.0
2013-02-20 12:00:00,38.6,38.63,38.52,38.55,126400.0,34.4322,34.459,34.3609,34.3876,126400.0
2013-02-20 12:30:00,38.55,38.55,38.43,38.43,86800.0,34.3876,34.3876,34.2806,34.2806,86800.0
2013-02-20 13:00:00,38.43,38.44,38.36,38.36,90100.0,34.2806,34.2895,34.2182,34.2182,90100.0
2013-02-20 13:30:00,38.36,38.37,38.32,38.35,101800.0,34.2182,34.2271,34.1825,34.2092,101800.0
2013-02-20 14:00:00,38.35,38.39,38.26,38.29,143000.0,34.2092,34.2449,34.129,34.1557,143000.0
2013-02-20 14:30:00,38.3,38.3,38.2,38.23,115100.0,34.1646,34.1646,34.0754,34.1022,115100.0
2013-02-20 15:00:00,38.24,38.28,38.19,38.22,143200.0,34.1111,34.1468,34.0665,34.0933,143200.0
2013-02-20 15:30:00,38.22,38.26,38.16,38.23,330200.0,34.0933,34.129,34.0398,34.1022,330200.0
2013-02-21 09:30:00,38.23,38.27,37.98,38.03,361400.0,34.1022,34.1379,33.8792,33.9238,361400.0
2013-02-21 10:00:00,38.05,38.07,37.89,37.93,268800.0,33.9416,33.9595,33.7989,33.8346,268800.0
2013-02-21 10:30:00,37.93,37.99,37.87,37.95,273400.0,33.8346,33.8881,33.7811,33.8524,273400.0
2013-02-21 11:00:00,37.95,37.99,37.87,37.9,253100.0,33.8524,33.8881,33.7811,33.8078,253100.0
2013-02-21 11:30:00,37.89,38.01,37.88,38.0,573400.0,33.7989,33.906,33.79,33.897,573400.0
2013-02-21 12:00:00,37.99,38.07,37.94,38.0,343700.0,33.8881,33.9595,33.8435,33.897,343700.0
2013-02-21 12:30:00,38.0,38.08,37.99,38.07,97400.0,33.897,33.9684,33.8881,33.9595,97400.0
2013-02-21 13:00:00,38.08,38.09,37.96,37.98,105300.0,33.9684,33.9773,33.8613,33.8792,105300.0
2013-02-21 13:30:00,38.0,38.01,37.94,37.99,94200.0,33.897,33.906,33.8435,33.8881,94200.0
2013-02-21 14:00:00,37.99,38.01,37.97,38.01,90200.0,33.8881,33.906,33.8703,33.906,90200.0
2013-02-21 14:30:00,38.01,38.03,37.95,38.0,286800.0,33.906,33.9238,33.8524,33.897,286800.0
2013-02-21 15:00:00,38.01,38.16,38.01,38.15,362600.0,33.906,34.0398,33.906,34.0308,362600.0
2013-02-21 15:30:00,38.14,38.17,38.04,38.08,239600.0,34.0219,34.0487,33.9327,33.9684,239600.0
2013-02-22 09:30:00,38.22,38.56,38.21,38.55,383000.0,34.0933,34.3966,34.0844,34.3876,383000.0
2013-02-22 10:00:00,38.55,38.56,38.39,38.43,172400.0,34.3876,34.3966,34.2449,34.2806,172400.0
2013-02-22 10:30:00,38.44,38.49,38.37,38.37,152800.0,34.2895,34.3341,34.2271,34.2271,152800.0
2013-02-22 11:00:00,38.37,38.38,38.25,38.26,107000.0,34.2271,34.236,34.12,34.129,107000.0
2013-02-22 11:30:00,38.26,38.3,38.09,38.09,132700.0,34.129,34.1646,33.9773,33.9773,132700.0
2013-02-22 12:00:00,38.09,38.12,37.99,38.02,201700.0,33.9773,34.0041,33.8881,33.9149,201700.0
2013-02-22 12:30:00,38.03,38.16,38.02,38.09,113400.0,33.9238,34.0398,33.9149,33.9773,113400.0
2013-02-22 13:00:00,38.09,38.11,37.98,38.0,170000.0,33.9773,33.9952,33.8792,33.897,170000.0
2013-02-22 13:30:00,37.99,38.02,37.96,37.99,321200.0,33.8881,33.9149,33.8613,33.8881,321200.0
2013-02-22 14:00:00,38.0,38.01,37.96,37.97,166400.0,33.897,33.906,33.8613,33.8703,166400.0
2013-02-22 14:30:00,37.98,38.07,37.96,38.07,336800.0,33.8792,33.9595,33.8613,33.9595,336800.0
2013-02-22 15:00:00,38.06,38.15,38.0,38.09,624300.0,33.9506,34.0308,33.897,33.9773,624300.0
2013-02-22 15:30:00,38.1,38.15,38.06,38.08,455100.0,33.9862,34.0308,33.9506,33.9684,455100.0
2013-02-25 09:30:00,37.83,38.06,37.69,37.91,733200.0,33.7454,33.9506,33.6205,33.8167,733200.0
2013-02-25 10:00:00,37.91,37.99,37.88,37.98,492400.0,33.8167,33.8881,33.79,33.8792,492400.0
2013-02-25 10:30:00,37.99,38.01,37.95,37.96,208000.0,33.8881,33.906,33.8524,33.8613,208000.0
2013-02-25 11:00:00,37.96,38.03,37.93,38.0,199000.0,33.8613,33.9238,33.8346,33.897,199000.0
2013-02-25 11:30:00,38.0,38.01,37.82,37.85,413400.0,33.897,33.906,33.7365,33.7632,413400.0
2013-02-25 12:00:00,37.84,37.9,37.84,37.9,297300.0,33.7543,33.8078,33.7543,33.8078,297300.0
2013-02-25 12:30:00,37.89,37.92,37.86,37.89,265500.0,33.7989,33.8257,33.7721,33.7989,265500.0
2013-02-25 13:00:00,37.89,37.92,37.88,37.9,126700.0,33.7989,33.8257,33.79,33.8078,126700.0
2013-02-25 13:30:00,37.9,37.91,37.77,37.78,492100.0,33.8078,33.8167,33.6919,33.7008,492100.0
2013-02-25 14:00:00,37.78,37.8,37.67,37.7,564800.0,33.7008,33.7186,33.6027,33.6294,564800.0
2013-02-25 14:30:00,37.71,37.75,37.66,37.73,325500.0,33.6383,33.674,33.5937,33.6562,325500.0
2013-02-25 15:00:00,37.72,37.76,37.61,37.61,559400.0,33.6473,33.6829,33.5491,33.5491,559400.0
2013-02-25 15:30:00,37.62,37.7,37.55,37.58,885600.0,33.5581,33.6294,33.4956,33.5224,885600.0
2013-02-26 09:30:00,37.73,37.9,37.65,37.7,337800.0,33.6562,33.8078,33.5848,33.6294,337800.0
2013-02-26 10:00:00,37.71,37.78,37.35,37.38,642800.0,33.6383,33.7008,33.3172,33.344,642800.0
2013-02-26 10:30:00,37.37,37.48,37.32,37.36,396200.0,33.3351,33.4332,33.2905,33.3261,396200.0
2013-02-26 11:00:00,37.36,37.38,37.3,37.34,277300.0,33.3261,33.344,33.2726,33.3083,277300.0
2013-02-26 11:30:00,37.34,37.35,37.29,37.3,194600.0,33.3083,33.3172,33.2637,33.2726,194600.0
2013-02-26 12:00:00,37.3,37.4,37.28,37.39,194200.0,33.2726,33.3618,33.2548,33.3529,194200.0
2013-02-26 12:30:00,37.4,37.49,37.38,37.41,376400.0,33.3618,33.4421,33.344,33.3707,376400.0
2013-02-26 13:00:00,37.41,37.55,37.41,37.52,290200.0,33.3707,33.4956,33.3707,33.4689,290200.0
2013-02-26 13:30:00,37.53,37.58,37.44,37.44,270800.0,33.4778,33.5224,33.3975,33.3975,270800.0
2013-02-26 14:00:00,37.44,37.66,37.43,37.65,327900.0,33.3975,33.5937,33.3886,33.5848,327900.0
2013-02-26 14:30:00,37.66,37.66,37.53,37.61,541800.0,33.5937,33.5937,33.4778,33.5491,541800.0
2013-02-26 15:00:00,37.6,37.71,37.58,37.6,375700.0,33.5402,33.6383,33.5224,33.5402,375700.0
2013-02-26 15:30:00,37.6,37.6,37.52,37.57,409600.0,33.5402,33.5402,33.4689,33.5135,409600.0
2013-02-27 09:30:00,37.65,37.74,37.45,37.58,344600.0,33.5848,33.6651,33.4064,33.5224,344600.0
2013-02-27 10:00:00,37.58,37.69,37.55,37.59,208100.0,33.5224,33.6205,33.4956,33.5313,208100.0
2013-02-27 10:30:00,37.59,37.61,37.54,37.55,206000.0,33.5313,33.5491,33.4867,33.4956,206000.0
2013-02-27 11:00:00,37.55,37.59,37.54,37.57,252400.0,33.4956,33.5313,33.4867,33.5135,252400.0
2013-02-27 11:30:00,37.57,37.6,37.57,37.59,440200.0,33.5135,33.5402,33.5135,33.5313,440200.0
2013-02-27 12:00:00,37.58,37.59,37.55,37.58,188600.0,33.5224,33.5313,33.4956,33.5224,188600.0
2013-02-27 12:30:00,37.59,37.67,37.58,37.66,268500.0,33.5313,33.6027,33.5224,33.5937,268500.0
2013-02-27 13:00:00,37.66,37.72,37.53,37.54,458800.0,33.5937,33.6473,33.4778,33.4867,458800.0
2013-02-27 13:30:00,37.55,37.56,37.45,37.45,341700.0,33.4956,33.5045,33.4064,33.4064,341700.0
2013-02-27 14:00:00,37.45,37.46,37.35,37.36,521400.0,33.4064,33.4153,33.3172,33.3261,521400.0
2013-02-27 14:30:00,37.35,37.45,37.31,37.36,333500.0,33.3172,33.4064,33.2815,33.3261,333500.0
2013-02-27 15:00:00,37.36,37.46,37.31,37.4,499700.0,33.3261,33.4153,33.2815,33.3618,499700.0
2013-02-27 15:30:00,37.4,37.48,37.39,37.46,730700.0,33.3618,33.4332,33.3529,33.4153,730700.0
2013-02-28 09:30:00,37.46,37.53,37.37,37.51,346200.0,33.4153,33.4778,33.3351,33.4599,346200.0
2013-02-28 10:00:00,37.52,37.52,37.21,37.32,402200.0,33.4689,33.4689,33.1923,33.2905,402200.0
2013-02-28 10:30:00,37.32,37.35,37.26,37.31,365000.0,33.2905,33.3172,33.2369,33.2815,365000.0
2013-02-28 11:00:00,37.31,37.4,37.28,37.39,247500.0,33.2815,33.3618,33.2548,33.3529,247500.0
2013-02-28 11:30:00,37.39,37.4,37.24,37.24,229200.0,33.3529,33.3618,33.2191,33.2191,229200.0
2013-02-28 12:00:00,37.24,37.25,37.22,37.24,134900.0,33.2191,33.228,33.2012,33.2191,134900.0
2013-02-28 12:30:00,37.24,37.26,37.21,37.25,303600.0,33.2191,33.2369,33.1923,33.228,303600.0
2013-02-28 13:00:00,37.26,37.39,37.26,37.35,269300.0,33.2369,33.3529,33.2369,33.3172,269300.0
2013-02-28 13:30:00,37.35,37.36,37.28,37.3,248800.0,33.3172,33.3261,33.2548,33.2726,248800.0
2013-02-28 14:00:00,37.3,37.4,37.29,37.39,230900.0,33.2726,33.3618,33.2637,33.3529,230900.0
2013-02-28 14:30:00,37.4,37.45,37.34,37.42,344300.0,33.3618,33.4064,33.3083,33.3797,344300.0
2013-02-28 15:00:00,37.41,37.53,37.4,37.48,282600.0,33.3707,33.4778,33.3618,33.4332,282600.0
2013-02-28 15:30:00,37.48,37.49,37.39,37.39,524300.0,33.4332,33.4421,33.3529,33.3529,524300.0
2013-03-01 09:30:00,37.4,37.43,37.2,37.26,247600.0,33.3618,33.3886,33.1834,33.2369,247600.0
2013-03-01 10:00:00,37.26,37.31,37.1,37.15,375700.0,33.2369,33.2815,33.0942,33.1388,375700.0
2013-03-01 10:30:00,37.14,37.31,37.14,37.29,330100.0,33.1299,33.2815,33.1299,33.2637,330100.0
2013-03-01 11:00:00,37.28,37.33,37.25,37.29,204500.0,33.2548,33.2994,33.228,33.2637,204500.0
2013-03-01 11:30:00,37.29,37.3,37.14,37.21,153900.0,33.2637,33.2726,33.1299,33.1923,153900.0
2013-03-01 12:00:00,37.2,37.27,37.18,37.25,113600.0,33.1834,33.2458,33.1656,33.228,113600.0
2013-03-01 12:30:00,37.26,37.3,37.23,37.24,130500.0,33.2369,33.2726,33.2102,33.2191,130500.0
2013-03-01 13:00:00,37.23,37.34,37.23,37.33,87000.0,33.2102,33.3083,33.2102,33.2994,87000.0
2013-03-01 13:30:00,37.33,37.33,37.2,37.25,191600.0,33.2994,33.2994,33.1834,33.228,191600.0
2013-03-01 14:00:00,37.26,37.3,37.19,37.25,202400.0,33.2369,33.2726,33.1745,33.228,202400.0
2013-03-01 14:30:00,37.25,37.28,37.18,37.2,214300.0,33.228,33.2548,33.1656,33.1834,214300.0
2013-03-01 15:00:00,37.2,37.27,37.2,37.21,223000.0,33.1834,33.2458,33.1834,33.1923,223000.0
2013-03-01 15:30:00,37.21,37.27,37.2,37.25,490100.0,33.1923,33.2458,33.1834,33.228,490100.0
2013-03-04 09:30:00,37.03,37.2,37.03,37.15,368700.0,33.0318,33.1834,33.0318,33.1388,368700.0
2013-03-04 10:00:00,37.15,37.23,37.05,37.09,275100.0,33.1388,33.2102,33.0496,33.0853,275100.0
2013-03-04 10:30:00,37.09,37.21,37.09,37.15,188100.0,33.0853,33.1923,33.0853,33.1388,188100.0
2013-03-04 11:00:00,37.15,37.19,37.11,37.13,119300.0,33.1388,33.1745,33.1031,33.121,119300.0
2013-03-04 11:30:00,37.13,37.25,37.1,37.25,88800.0,33.121,33.228,33.0942,33.228,88800.0
2013-03-04 12:00:00,37.24,37.31,37.22,37.25,122000.0,33.2191,33.2815,33.2012,33.228,122000.0
2013-03-04 12:30:00,37.24,37.26,37.19,37.23,128300.0,33.2191,33.2369,33.1745,33.2102,128300.0
2013-03-04 13:00:00,37.22,37.29,37.22,37.26,126100.0,33.2012,33.2637,33.2012,33.2369,126100.0
2013-03-04 13:30:00,37.27,37.36,37.26,37.35,145200.0,33.2458,33.3261,33.2369,33.3172,145200.0
2013-03-04 14:00:00,37.35,37.4,37.32,37.39,111600.0,33.3172,33.3618,33.2905,33.3529,111600.0
2013-03-04 14:30:00,37.39,37.44,37.38,37.4,124700.0,33.3529,33.3975,33.344,33.3618,124700.0
2013-03-04 15:00:00,37.4,37.4,37.31,37.32,258200.0,33.3618,33.3618,33.2815,33.2905,258200.0
2013-03-04 15:30:00,37.32,37.33,37.24,37.25,407300.0,33.2905,33.2994,33.2191,33.228,407300.0
2013-03-05 09:30:00,37.65,37.94,37.61,37.91,487700.0,33.5848,33.8435,33.5491,33.8167,487700.0
2013-03-05 10:00:00,37.9,37.91,37.73,37.82,244100.0,33.8078,33.8167,33.6562,33.7365,244100.0
2013-03-05 10:30:00,37.83,37.92,37.81,37.83,201600.0,33.7454,33.8257,33.7275,33.7454,201600.0
2013-03-05 11:00:00,37.83,37.86,37.77,37.78,192500.0,33.7454,33.7721,33.6919,33.7008,192500.0
2013-03-05 11:30:00,37.79,37.9,37.77,37.87,160100.0,33.7097,33.8078,33.6919,33.7811,160100.0
2013-03-05 12:00:00,37.87,37.91,37.86,37.89,166100.0,33.7811,33.8167,33.7721,33.7989,166100.0
2013-03-05 12:30:00,37.89,37.99,37.88,37.97,263200.0,33.7989,33.8881,33.79,33.8703,263200.0
2013-03-05 13:00:00,37.98,38.11,37.97,38.11,251200.0,33.8792,33.9952,33.8703,33.9952,251200.0
2013-03-05 13:30:00,38.1,38.12,37.98,37.98,192400.0,33.9862,34.0041,33.8792,33.8792,192400.0
2013-03-05 14:00:00,37.98,38.0,37.92,37.94,149400.0,33.8792,33.897,33.8257,33.8435,149400.0
2013-03-05 14:30:00,37.94,38.0,37.92,38.0,141600.0,33.8435,33.897,33.8257,33.897,141600.0
2013-03-05 15:00:00,38.0,38.11,37.97,38.1,328400.0,33.897,33.9952,33.8703,33.9862,328400.0
2013-03-05 15:30:00,38.09,38.17,38.07,38.13,717000.0,33.9773,34.0487,33.9595,34.013,717000.0
2013-03-06 09:30:00,38.41,38.8,38.29,38.6,707900.0,34.2628,34.6107,34.1557,34.4322,707900.0
2013-03-06 10:00:00,38.6,38.73,38.6,38.72,448500.0,34.4322,34.5482,34.4322,34.5393,448500.0
2013-03-06 10:30:00,38.72,38.79,38.67,38.7,432100.0,34.5393,34.6017,34.4947,34.5214,432100.0
2013-03-06 11:00:00,38.7,38.72,38.6,38.62,204600.0,34.5214,34.5393,34.4322,34.4501,204600.0
2013-03-06 11:30:00,38.61,38.76,38.59,38.76,256400.0,34.4412,34.575,34.4233,34.575,256400.0
2013-03-06 12:00:00,38.76,38.77,38.74,38.75,251000.0,34.575,34.5839,34.5571,34.5661,251000.0
2013-03-06 12:30:00,38.76,38.9,38.75,38.89,653300.0,34.575,34.6999,34.5661,34.6909,653300.0
2013-03-06 13:00:00,38.9,39.31,38.9,39.3,1005900.0,34.6999,35.0656,34.6999,35.0567,1005900.0
2013-03-06 13:30:00,39.3,39.43,39.25,39.36,699600.0,35.0567,35.1726,35.0121,35.1102,699600.0
2013-03-06 14:00:00,39.36,39.45,39.34,39.41,482600.0,35.1102,35.1905,35.0923,35.1548,482600.0
2013-03-06 14:30:00,39.4,39.49,39.35,39.46,477000.0,35.1459,35.2262,35.1013,35.1994,477000.0
2013-03-06 15:00:00,39.46,39.54,39.46,39.52,624200.0,35.1994,35.2708,35.1994,35.2529,624200.0
2013-03-06 15:30:00,39.52,39.66,39.5,39.62,1407900.0,35.2529,35.3778,35.2351,35.3421,1407900.0
2013-03-07 09:30:00,39.65,39.68,39.41,39.48,970400.0,35.3689,35.3956,35.1548,35.2172,970400.0
2013-03-07 10:00:00,39.47,39.72,39.34,39.39,964600.0,35.2083,35.4313,35.0923,35.1369,964600.0
2013-03-07 10:30:00,39.38,39.39,39.26,39.36,445900.0,35.128,35.1369,35.021,35.1102,445900.0
2013-03-07 11:00:00,39.36,39.37,39.26,39.27,209800.0,35.1102,35.1191,35.021,35.0299,209800.0
2013-03-07 11:30:00,39.27,39.3,39.2,39.23,264600.0,35.0299,35.0567,34.9675,34.9942,264600.0
2013-03-07 12:00:00,39.24,39.24,39.15,39.16,172700.0,35.0031,35.0031,34.9229,34.9318,172700.0
2013-03-07 12:30:00,39.16,39.25,39.06,39.24,251700.0,34.9318,35.0121,34.8426,35.0031,251700.0
2013-03-07 13:00:00,39.25,39.28,39.23,39.26,266400.0,35.0121,35.0388,34.9942,35.021,266400.0
2013-03-07 13:30:00,39.25,39.34,39.21,39.34,228900.0,35.0121,35.0923,34.9764,35.0923,228900.0
2013-03-07 14:00:00,39.34,39.44,39.31,39.43,258600.0,35.0923,35.1815,35.0656,35.1726,258600.0
2013-03-07 14:30:00,39.43,39.46,39.42,39.44,267400.0,35.1726,35.1994,35.1637,35.1815,267400.0
2013-03-07 15:00:00,39.45,39.46,39.42,39.46,388600.0,35.1905,35.1994,35.1637,35.1994,388600.0
2013-03-07 15:30:00,39.45,39.61,39.44,39.6,705500.0,35.1905,35.3332,35.1815,35.3243,705500.0
2013-03-08 09:30:00,39.75,39.9,39.57,39.88,424700.0,35.4581,35.5919,35.2975,35.574,424700.0
2013-03-08 10:00:00,39.88,40.06,39.84,40.02,495900.0,35.574,35.7346,35.5384,35.6989,495900.0
2013-03-08 10:30:00,40.03,40.1,39.95,40.03,431400.0,35.7078,35.7703,35.6365,35.7078,431400.0
2013-03-08 11:00:00,40.03,40.1,40.0,40.04,892200.0,35.7078,35.7703,35.6811,35.7168,892200.0
2013-03-08 11:30:00,40.05,40.08,40.0,40.03,654500.0,35.7257,35.7524,35.6811,35.7078,654500.0
2013-03-08 12:00:00,40.03,40.07,40.02,40.06,682100.0,35.7078,35.7435,35.6989,35.7346,682100.0
2013-03-08 12:30:00,40.07,40.09,40.03,40.09,414700.0,35.7435,35.7614,35.7078,35.7614,414700.0
2013-03-08 13:00:00,40.09,40.12,40.08,40.1,295600.0,35.7614,35.7881,35.7524,35.7703,295600.0
2013-03-08 13:30:00,40.1,40.11,40.06,40.1,215400.0,35.7703,35.7792,35.7346,35.7703,215400.0
2013-03-08 14:00:00,40.1,40.11,40.07,40.09,213400.0,35.7703,35.7792,35.7435,35.7614,213400.0
2013-03-08 14:30:00,40.09,40.1,40.02,40.09,374300.0,35.7614,35.7703,35.6989,35.7614,374300.0
2013-03-08 15:00:00,40.09,40.11,40.05,40.09,683500.0,35.7614,35.7792,35.7257,35.7614,683500.0
2013-03-08 15:30:00,40.09,40.19,40.08,40.17,1755400.0,35.7614,35.8506,35.7524,35.8327,1755400.0
2013-03-11 09:30:00,40.24,40.24,40.0,40.13,509500.0,35.8952,35.8952,35.6811,35.797,509500.0
2013-03-11 10:00:00,40.13,40.15,39.85,39.99,506000.0,35.797,35.8149,35.5473,35.6722,506000.0
2013-03-11 10:30:00,39.99,40.06,39.97,40.0,237600.0,35.6722,35.7346,35.6543,35.6811,237600.0
2013-03-11 11:00:00,40.0,40.06,39.97,40.04,424800.0,35.6811,35.7346,35.6543,35.7168,424800.0
2013-03-11 11:30:00,40.05,40.15,40.04,40.04,458200.0,35.7257,35.8149,35.7168,35.7168,458200.0
2013-03-11 12:00:00,40.04,40.1,39.96,39.98,120900.0,35.7168,35.7703,35.6454,35.6632,120900.0
2013-03-11 12:30:00,39.97,40.08,39.96,40.08,127700.0,35.6543,35.7524,35.6454,35.7524,127700.0
2013-03-11 13:00:00,40.08,40.09,39.96,40.0,134700.0,35.7524,35.7614,35.6454,35.6811,134700.0
2013-03-11 13:30:00,40.0,40.08,39.99,40.06,112900.0,35.6811,35.7524,35.6722,35.7346,112900.0
2013-03-11 14:00:00,40.05,40.08,40.05,40.06,97500.0,35.7257,35.7524,35.7257,35.7346,97500.0
2013-03-11 14:30:00,40.06,40.16,40.05,40.15,125500.0,35.7346,35.8238,35.7257,35.8149,125500.0
2013-03-11 15:00:00,40.15,40.17,40.12,40.15,485700.0,35.8149,35.8327,35.7881,35.8149,485700.0
2013-03-11 15:30:00,40.15,40.26,40.14,40.26,1026100.0,35.8149,35.913,35.806,35.913,1026100.0
2013-03-12 09:30:00,40.01,40.4,39.98,40.37,502800.0,35.69,36.0379,35.6632,36.0111,502800.0
2013-03-12 10:00:00,40.36,40.54,40.34,40.53,975600.0,36.0022,36.1628,35.9844,36.1539,975600.0
2013-03-12 10:30:00,40.53,40.63,40.44,40.62,370000.0,36.1539,36.2431,36.0736,36.2341,370000.0
2013-03-12 11:00:00,40.61,40.65,40.49,40.5,458600.0,36.2252,36.2609,36.1182,36.1271,458600.0
2013-03-12 11:30:00,40.5,40.6,40.46,40.57,264300.0,36.1271,36.2163,36.0914,36.1895,264300.0
2013-03-12 12:00:00,40.57,40.6,40.51,40.54,139300.0,36.1895,36.2163,36.136,36.1628,139300.0
2013-03-12 12:30:00,40.54,40.62,40.53,40.55,231800.0,36.1628,36.2341,36.1539,36.1717,231800.0
2013-03-12 13:00:00,40.54,40.57,40.49,40.49,250800.0,36.1628,36.1895,36.1182,36.1182,250800.0
2013-03-12 13:30:00,40.5,40.57,40.47,40.54,466600.0,36.1271,36.1895,36.1003,36.1628,466600.0
2013-03-12 14:00:00,40.54,40.55,40.49,40.53,241500.0,36.1628,36.1717,36.1182,36.1539,241500.0
2013-03-12 14:30:00,40.54,40.55,40.5,40.52,167900.0,36.1628,36.1717,36.1271,36.1449,167900.0
2013-03-12 15:00:00,40.52,40.59,40.51,40.57,425800.0,36.1449,36.2074,36.136,36.1895,425800.0
2013-03-12 15:30:00,40.56,40.58,40.52,40.53,672500.0,36.1806,36.1985,36.1449,36.1539,672500.0
2013-03-13 09:30:00,40.34,40.61,40.34,40.54,381700.0,35.9844,36.2252,35.9844,36.1628,381700.0
2013-03-13 10:00:00,40.53,40.55,40.46,40.47,330900.0,36.1539,36.1717,36.0914,36.1003,330900.0
2013-03-13 10:30:00,40.47,40.56,40.45,40.51,287100.0,36.1003,36.1806,36.0825,36.136,287100.0
2013-03-13 11:00:00,40.51,40.59,40.47,40.58,228800.0,36.136,36.2074,36.1003,36.1985,228800.0
2013-03-13 11:30:00,40.58,40.67,40.57,40.64,285200.0,36.1985,36.2787,36.1895,36.252,285200.0
2013-03-13 12:00:00,40.64,40.68,40.62,40.68,494500.0,36.252,36.2877,36.2341,36.2877,494500.0
2013-03-13 12:30:00,40.68,40.73,40.67,40.7,186200.0,36.2877,36.3323,36.2787,36.3055,186200.0
2013-03-13 13:00:00,40.7,40.77,40.7,40.73,203400.0,36.3055,36.3679,36.3055,36.3323,203400.0
2013-03-13 13:30:00,40.73,40.74,40.67,40.72,203900.0,36.3323,36.3412,36.2787,36.3233,203900.0
2013-03-13 14:00:00,40.73,40.74,40.68,40.73,207200.0,36.3323,36.3412,36.2877,36.3323,207200.0
2013-03-13 14:30:00,40.73,40.82,40.73,40.82,302000.0,36.3323,36.4125,36.3323,36.4125,302000.0
2013-03-13 15:00:00,40.82,40.84,40.76,40.81,416100.0,36.4125,36.4304,36.359,36.4036,416100.0
2013-03-13 15:30:00,40.81,40.83,40.77,40.79,441800.0,36.4036,36.4215,36.3679,36.3858,441800.0
2013-03-14 09:30:00,40.82,40.94,40.77,40.85,776800.0,36.4125,36.5196,36.3679,36.4393,776800.0
2013-03-14 10:00:00,40.86,41.04,40.81,40.99,1075300.0,36.4482,36.6088,36.4036,36.5642,1075300.0
2013-03-14 10:30:00,40.99,41.04,40.96,41.02,698300.0,36.5642,36.6088,36.5374,36.591,698300.0
2013-03-14 11:00:00,41.02,41.14,41.02,41.06,487100.0,36.591,36.698,36.591,36.6266,487100.0
2013-03-14 11:30:00,41.05,41.09,40.97,40.99,478700.0,36.6177,36.6534,36.5464,36.5642,478700.0
2013-03-14 12:00:00,41.0,41.02,40.98,41.0,199000.0,36.5731,36.591,36.5553,36.5731,199000.0
2013-03-14 12:30:00,41.0,41.06,40.98,41.01,181900.0,36.5731,36.6266,36.5553,36.582,181900.0
2013-03-14 13:00:00,41.0,41.04,40.98,41.01,169200.0,36.5731,36.6088,36.5553,36.582,169200.0
2013-03-14 13:30:00,41.01,41.02,40.98,41.0,191700.0,36.582,36.591,36.5553,36.5731,191700.0
2013-03-14 14:00:00,41.01,41.08,41.0,41.08,212300.0,36.582,36.6445,36.5731,36.6445,212300.0
2013-03-14 14:30:00,41.08,41.16,41.04,41.09,298500.0,36.6445,36.7158,36.6088,36.6534,298500.0
2013-03-14 15:00:00,41.09,41.12,41.04,41.1,436200.0,36.6534,36.6802,36.6088,36.6623,436200.0
2013-03-14 15:30:00,41.1,41.11,41.04,41.09,1132500.0,36.6623,36.6712,36.6088,36.6534,1132500.0
2013-03-15 09:30:00,41.1,41.16,40.87,40.87,323400.0,36.6623,36.7158,36.4571,36.4571,323400.0
2013-03-15 10:00:00,40.87,40.93,40.82,40.82,209900.0,36.4571,36.5107,36.4125,36.4125,209900.0
2013-03-15 10:30:00,40.82,40.93,40.82,40.92,245400.0,36.4125,36.5107,36.4125,36.5017,245400.0
2013-03-15 11:00:00,40.92,40.94,40.85,40.87,208000.0,36.5017,36.5196,36.4393,36.4571,208000.0
2013-03-15 11:30:00,40.87,40.89,40.8,40.81,276000.0,36.4571,36.475,36.3947,36.4036,276000.0
2013-03-15 12:00:00,40.81,40.85,40.8,40.84,161400.0,36.4036,36.4393,36.3947,36.4304,161400.0
2013-03-15 12:30:00,40.84,40.87,40.77,40.8,226600.0,36.4304,36.4571,36.3679,36.3947,226600.0
2013-03-15 13:00:00,40.81,40.83,40.78,40.81,185900.0,36.4036,36.4215,36.3769,36.4036,185900.0
2013-03-15 13:30:00,40.81,40.81,40.78,40.78,119800.0,36.4036,36.4036,36.3769,36.3769,119800.0
2013-03-15 14:00:00,40.79,40.79,40.75,40.76,205800.0,36.3858,36.3858,36.3501,36.359,205800.0
2013-03-15 14:30:00,40.77,40.78,40.7,40.78,317400.0,36.3679,36.3769,36.3055,36.3769,317400.0
2013-03-15 15:00:00,40.79,40.9,40.79,40.82,378500.0,36.3858,36.4839,36.3858,36.4125,378500.0
2013-03-15 15:30:00,40.83,40.84,40.82,40.83,569500.0,36.4215,36.4304,36.4125,36.4215,569500.0
2013-03-18 09:30:00,40.23,40.37,40.05,40.36,479800.0,35.8863,36.0111,35.7257,36.0022,479800.0
2013-03-18 10:00:00,40.36,40.46,40.36,40.45,437000.0,36.0022,36.0914,36.0022,36.0825,437000.0
2013-03-18 10:30:00,40.46,40.51,40.43,40.44,195700.0,36.0914,36.136,36.0647,36.0736,195700.0
2013-03-18 11:00:00,40.44,40.45,40.37,40.38,202200.0,36.0736,36.0825,36.0111,36.0201,202200.0
2013-03-18 11:30:00,40.37,40.39,40.21,40.23,195700.0,36.0111,36.029,35.8684,35.8863,195700.0
2013-03-18 12:00:00,40.23,40.3,40.23,40.26,158700.0,35.8863,35.9487,35.8863,35.913,158700.0
2013-03-18 12:30:00,40.26,40.26,40.11,40.2,278400.0,35.913,35.913,35.7792,35.8595,278400.0
2013-03-18 13:00:00,40.2,40.2,40.14,40.14,148100.0,35.8595,35.8595,35.806,35.806,148100.0
2013-03-18 13:30:00,40.15,40.23,40.09,40.18,227700.0,35.8149,35.8863,35.7614,35.8416,227700.0
2013-03-18 14:00:00,40.18,40.36,40.17,40.36,180000.0,35.8416,36.0022,35.8327,36.0022,180000.0
2013-03-18 14:30:00,40.36,40.57,40.32,40.38,303000.0,36.0022,36.1895,35.9665,36.0201,303000.0
2013-03-18 15:00:00,40.37,40.37,40.31,40.34,261300.0,36.0111,36.0111,35.9576,35.9844,261300.0
2013-03-18 15:30:00,40.34,40.38,40.27,40.37,682700.0,35.9844,36.0201,35.9219,36.0111,682700.0
2013-03-19 09:30:00,40.33,40.46,40.26,40.29,363300.0,35.9755,36.0914,35.913,35.9398,363300.0
2013-03-19 10:00:00,40.3,40.33,40.13,40.17,165300.0,35.9487,35.9755,35.797,35.8327,165300.0
2013-03-19 10:30:00,40.18,40.26,40.15,40.23,205100.0,35.8416,35.913,35.8149,35.8863,205100.0
2013-03-19 11:00:00,40.23,40.34,40.21,40.29,124600.0,35.8863,35.9844,35.8684,35.9398,124600.0
2013-03-19 11:30:00,40.3,40.34,40.22,40.23,154600.0,35.9487,35.9844,35.8773,35.8863,154600.0
2013-03-19 12:00:00,40.23,40.24,40.09,40.15,97500.0,35.8863,35.8952,35.7614,35.8149,97500.0
2013-03-19 12:30:00,40.14,40.17,40.1,40.15,96800.0,35.806,35.8327,35.7703,35.8149,96800.0
2013-03-19 13:00:00,40.15,40.2,40.09,40.09,99900.0,35.8149,35.8595,35.7614,35.7614,99900.0
2013-03-19 13:30:00,40.1,40.18,40.08,40.08,83900.0,35.7703,35.8416,35.7524,35.7524,83900.0
2013-03-19 14:00:00,40.08,40.1,40.01,40.03,139600.0,35.7524,35.7703,35.69,35.7078,139600.0
2013-03-19 14:30:00,40.03,40.13,40.02,40.13,124200.0,35.7078,35.797,35.6989,35.797,124200.0
2013-03-19 15:00:00,40.12,40.19,40.04,40.04,163600.0,35.7881,35.8506,35.7168,35.7168,163600.0
2013-03-19 15:30:00,40.05,40.06,39.94,40.0,757800.0,35.7257,35.7346,35.6276,35.6811,757800.0
2013-03-20 09:30:00,40.23,40.26,40.05,40.11,293500.0,35.8863,35.913,35.7257,35.7792,293500.0
2013-03-20 10:00:00,40.1,40.18,40.04,40.1,828900.0,35.7703,35.8416,35.7168,35.7703,828900.0
2013-03-20 10:30:00,40.1,40.13,40.02,40.04,240000.0,35.7703,35.797,35.6989,35.7168,240000.0
2013-03-20 11:00:00,40.05,40.2,40.05,40.09,272000.0,35.7257,35.8595,35.7257,35.7614,272000.0
2013-03-20 11:30:00,40.09,40.18,40.08,40.15,147100.0,35.7614,35.8416,35.7524,35.8149,147100.0
2013-03-20 12:00:00,40.15,40.16,40.09,40.12,116100.0,35.8149,35.8238,35.7614,35.7881,116100.0
2013-03-20 12:30:00,40.13,40.15,40.06,40.09,117200.0,35.797,35.8149,35.7346,35.7614,117200.0
2013-03-20 13:00:00,40.09,40.1,40.04,40.05,70000.0,35.7614,35.7703,35.7168,35.7257,70000.0
2013-03-20 13:30:00,40.04,40.06,40.01,40.01,89500.0,35.7168,35.7346,35.69,35.69,89500.0
2013-03-20 14:00:00,40.01,40.12,40.0,40.09,183600.0,35.69,35.7881,35.6811,35.7614,183600.0
2013-03-20 14:30:00,40.09,40.11,40.0,40.01,166500.0,35.7614,35.7792,35.6811,35.69,166500.0
2013-03-20 15:00:00,40.02,40.03,40.0,40.0,233000.0,35.6989,35.7078,35.6811,35.6811,233000.0
2013-03-20 15:30:00,40.0,40.07,40.0,40.01,502800.0,35.6811,35.7435,35.6811,35.69,502800.0
2013-03-21 09:30:00,40.0,40.1,39.97,40.03,318700.0,35.6811,35.7703,35.6543,35.7078,318700.0
2013-03-21 10:00:00,40.04,40.13,39.99,40.11,251700.0,35.7168,35.797,35.6722,35.7792,251700.0
2013-03-21 10:30:00,40.12,40.13,40.01,40.02,152000.0,35.7881,35.797,35.69,35.6989,152000.0
2013-03-21 11:00:00,40.01,40.12,40.01,40.11,105900.0,35.69,35.7881,35.69,35.7792,105900.0
2013-03-21 11:30:00,40.11,40.13,40.05,40.13,188300.0,35.7792,35.797,35.7257,35.797,188300.0
2013-03-21 12:00:00,40.13,40.15,40.08,40.08,109200.0,35.797,35.8149,35.7524,35.7524,109200.0
2013-03-21 12:30:00,40.08,40.13,40.07,40.09,113400.0,35.7524,35.797,35.7435,35.7614,113400.0
2013-03-21 13:00:00,40.09,40.13,40.07,40.08,101500.0,35.7614,35.797,35.7435,35.7524,101500.0
2013-03-21 13:30:00,40.08,40.1,40.04,40.05,137100.0,35.7524,35.7703,35.7168,35.7257,137100.0
2013-03-21 14:00:00,40.05,40.07,39.98,40.06,230000.0,35.7257,35.7435,35.6632,35.7346,230000.0
2013-03-21 14:30:00,40.06,40.14,40.06,40.12,195400.0,35.7346,35.806,35.7346,35.7881,195400.0
2013-03-21 15:00:00,40.12,40.23,40.1,40.22,694500.0,35.7881,35.8863,35.7703,35.8773,694500.0
2013-03-21 15:30:00,40.22,40.31,40.2,40.23,398200.0,35.8773,35.9576,35.8595,35.8863,398200.0
2013-03-22 09:30:00,40.15,40.25,40.03,40.15,451300.0,35.8149,35.9041,35.7078,35.8149,451300.0
2013-03-22 10:00:00,40.15,40.19,40.02,40.08,381000.0,35.8149,35.8506,35.6989,35.7524,381000.0
2013-03-22 10:30:00,40.08,40.12,39.92,39.96,357900.0,35.7524,35.7881,35.6097,35.6454,357900.0
2013-03-22 11:00:00,39.95,39.96,39.85,39.89,328700.0,35.6365,35.6454,35.5473,35.583,328700.0
2013-03-22 11:30:00,39.89,39.89,39.73,39.74,400200.0,35.583,35.583,35.4402,35.4492,400200.0
2013-03-22 12:00:00,39.74,39.8,39.68,39.78,285700.0,35.4492,35.5027,35.3956,35.4848,285700.0
2013-03-22 12:30:00,39.77,39.93,39.76,39.91,153000.0,35.4759,35.6186,35.467,35.6008,153000.0
2013-03-22 13:00:00,39.92,39.99,39.85,39.99,374200.0,35.6097,35.6722,35.5473,35.6722,374200.0
2013-03-22 13:30:00,39.98,40.0,39.92,39.93,128600.0,35.6632,35.6811,35.6097,35.6186,128600.0
2013-03-22 14:00:00,39.92,39.93,39.85,39.91,190100.0,35.6097,35.6186,35.5473,35.6008,190100.0
2013-03-22 14:30:00,39.91,39.98,39.91,39.97,491800.0,35.6008,35.6632,35.6008,35.6543,491800.0
2013-03-22 15:00:00,39.98,39.98,39.94,39.95,174800.0,35.6632,35.6632,35.6276,35.6365,174800.0
2013-03-22 15:30:00,39.95,40.03,39.94,40.03,387900.0,35.6365,35.7078,35.6276,35.7078,387900.0
2013-03-25 09:30:00,40.1,40.22,39.9,40.18,386500.0,35.7703,35.8773,35.5919,35.8416,386500.0
2013-03-25 10:00:00,40.18,40.21,40.05,40.14,255100.0,35.8416,35.8684,35.7257,35.806,255100.0
2013-03-25 10:30:00,40.14,40.2,40.09,40.17,423400.0,35.806,35.8595,35.7614,35.8327,423400.0
2013-03-25 11:00:00,40.17,40.2,40.09,40.09,198800.0,35.8327,35.8595,35.7614,35.7614,198800.0
2013-03-25 11:30:00,40.09,40.09,39.98,40.02,359900.0,35.7614,35.7614,35.6632,35.6989,359900.0
2013-03-25 12:00:00,40.03,40.03,39.98,40.0,313800.0,35.7078,35.7078,35.6632,35.6811,313800.0
2013-03-25 12:30:00,40.01,40.02,39.98,40.0,249000.0,35.69,35.6989,35.6632,35.6811,249000.0
2013-03-25 13:00:00,39.99,40.04,39.94,40.01,252500.0,35.6722,35.7168,35.6276,35.69,252500.0
2013-03-25 13:30:00,40.01,40.09,40.0,40.05,320700.0,35.69,35.7614,35.6811,35.7257,320700.0
2013-03-25 14:00:00,40.05,40.05,39.96,39.99,345500.0,35.7257,35.7257,35.6454,35.6722,345500.0
2013-03-25 14:30:00,39.98,40.03,39.98,40.03,505600.0,35.6632,35.7078,35.6632,35.7078,505600.0
2013-03-25 15:00:00,40.02,40.02,39.98,39.98,245300.0,35.6989,35.6989,35.6632,35.6632,245300.0
2013-03-25 15:30:00,39.98,40.04,39.98,39.98,560200.0,35.6632,35.7168,35.6632,35.6632,560200.0
2013-03-26 09:30:00,40.0,40.25,39.93,40.23,200500.0,35.6811,35.9041,35.6186,35.8863,200500.0
2013-03-26 10:00:00,40.22,40.3,40.17,40.28,121700.0,35.8773,35.9487,35.8327,35.9309,121700.0
2013-03-26 10:30:00,40.29,40.31,40.16,40.2,153900.0,35.9398,35.9576,35.8238,35.8595,153900.0
2013-03-26 11:00:00,40.2,40.24,40.18,40.2,100800.0,35.8595,35.8952,35.8416,35.8595,100800.0
2013-03-26 11:30:00,40.21,40.21,40.11,40.15,171900.0,35.8684,35.8684,35.7792,35.8149,171900.0
2013-03-26 12:00:00,40.15,40.17,40.12,40.15,342900.0,35.8149,35.8327,35.7881,35.8149,342900.0
2013-03-26 12:30:00,40.16,40.16,39.94,39.98,155200.0,35.8238,35.8238,35.6276,35.6632,155200.0
2013-03-26 13:00:00,39.99,40.01,39.97,40.01,141300.0,35.6722,35.69,35.6543,35.69,141300.0
2013-03-26 13:30:00,40.02,40.08,39.95,39.95,653400.0,35.6989,35.7524,35.6365,35.6365,653400.0
2013-03-26 14:00:00,39.95,39.98,39.92,39.96,119200.0,35.6365,35.6632,35.6097,35.6454,119200.0
2013-03-26 14:30:00,39.96,39.96,39.93,39.95,89900.0,35.6454,35.6454,35.6186,35.6365,89900.0
2013-03-26 15:00:00,39.96,39.97,39.93,39.95,175900.0,35.6454,35.6543,35.6186,35.6365,175900.0
2013-03-26 15:30:00,39.95,40.0,39.95,39.99,437500.0,35.6365,35.6811,35.6365,35.6722,437500.0
2013-03-27 09:30:00,39.83,39.87,39.68,39.69,351600.0,35.5294,35.5651,35.3956,35.4046,351600.0
2013-03-27 10:00:00,39.69,39.81,39.67,39.72,189300.0,35.4046,35.5116,35.3867,35.4313,189300.0
2013-03-27 10:30:00,39.73,39.75,39.61,39.66,303700.0,35.4402,35.4581,35.3332,35.3778,303700.0
2013-03-27 11:00:00,39.67,39.73,39.65,39.68,267900.0,35.3867,35.4402,35.3689,35.3956,267900.0
2013-03-27 11:30:00,39.68,39.77,39.64,39.69,227600.0,35.3956,35.4759,35.36,35.4046,227600.0
2013-03-27 12:00:00,39.69,39.76,39.69,39.71,98700.0,35.4046,35.467,35.4046,35.4224,98700.0
2013-03-27 12:30:00,39.72,39.72,39.64,39.67,119900.0,35.4313,35.4313,35.36,35.3867,119900.0
2013-03-27 13:00:00,39.67,39.68,39.64,39.66,71500.0,35.3867,35.3956,35.36,35.3778,71500.0
2013-03-27 13:30:00,39.66,39.76,39.65,39.73,123600.0,35.3778,35.467,35.3689,35.4402,123600.0
2013-03-27 14:00:00,39.73,39.78,39.73,39.75,146400.0,35.4402,35.4848,35.4402,35.4581,146400.0
2013-03-27 14:30:00,39.75,39.79,39.73,39.74,115300.0,35.4581,35.4938,35.4402,35.4492,115300.0
2013-03-27 15:00:00,39.73,39.77,39.68,39.77,399800.0,35.4402,35.4759,35.3956,35.4759,399800.0
2013-03-27 15:30:00,39.77,39.77,39.42,39.49,2648000.0,35.4759,35.4759,35.1637,35.2262,2648000.0
2013-03-28 09:30:00,39.49,39.57,39.26,39.27,673700.0,35.2262,35.2975,35.021,35.0299,673700.0
2013-03-28 10:00:00,39.27,39.47,39.26,39.39,401800.0,35.0299,35.2083,35.021,35.1369,401800.0
2013-03-28 10:30:00,39.4,39.49,39.38,39.44,189800.0,35.1459,35.2262,35.128,35.1815,189800.0
2013-03-28 11:00:00,39.43,39.54,39.42,39.54,231900.0,35.1726,35.2708,35.1637,35.2708,231900.0
2013-03-28 11:30:00,39.54,39.59,39.46,39.5,194700.0,35.2708,35.3154,35.1994,35.2351,194700.0
2013-03-28 12:00:00,39.5,39.57,39.48,39.5,187300.0,35.2351,35.2975,35.2172,35.2351,187300.0
2013-03-28 12:30:00,39.51,39.56,39.48,39.51,102700.0,35.244,35.2886,35.2172,35.244,102700.0
2013-03-28 13:00:00,39.51,39.52,39.49,39.52,117400.0,35.244,35.2529,35.2262,35.2529,117400.0
2013-03-28 13:30:00,39.52,39.57,39.52,39.57,115500.0,35.2529,35.2975,35.2529,35.2975,115500.0
2013-03-28 14:00:00,39.57,39.69,39.56,39.64,449500.0,35.2975,35.4046,35.2886,35.36,449500.0
2013-03-28 14:30:00,39.64,39.64,39.55,39.55,245900.0,35.36,35.36,35.2797,35.2797,245900.0
2013-03-28 15:00:00,39.55,39.63,39.53,39.61,293300.0,35.2797,35.351,35.2618,35.3332,293300.0
2013-03-28 15:30:00,39.61,39.74,39.6,39.67,672900.0,35.3332,35.4492,35.3243,35.3867,672900.0
2013-04-01 09:30:00,39.55,39.82,39.55,39.8,338800.0,35.2797,35.5205,35.2797,35.5027,338800.0
2013-04-01 10:00:00,39.8,39.8,39.59,39.69,182400.0,35.5027,35.5027,35.3154,35.4046,182400.0
2013-04-01 10:30:00,39.69,39.74,39.64,39.65,117500.0,35.4046,35.4492,35.36,35.3689,117500.0
2013-04-01 11:00:00,39.65,39.71,39.62,39.65,148300.0,35.3689,35.4224,35.3421,35.3689,148300.0
2013-04-01 11:30:00,39.65,39.69,39.63,39.64,87500.0,35.3689,35.4046,35.351,35.36,87500.0
2013-04-01 12:00:00,39.65,39.65,39.59,39.63,89500.0,35.3689,35.3689,35.3154,35.351,89500.0
2013-04-01 12:30:00,39.63,39.65,39.57,39.65,247600.0,35.351,35.3689,35.2975,35.3689,247600.0
2013-04-01 13:00:00,39.64,39.67,39.64,39.65,125800.0,35.36,35.3867,35.36,35.3689,125800.0
2013-04-01 13:30:00,39.65,39.65,39.55,39.6,123500.0,35.3689,35.3689,35.2797,35.3243,123500.0
2013-04-01 14:00:00,39.6,39.64,39.58,39.59,116600.0,35.3243,35.36,35.3064,35.3154,116600.0
2013-04-01 14:30:00,39.58,39.64,39.55,39.61,287200.0,35.3064,35.36,35.2797,35.3332,287200.0
2013-04-01 15:00:00,39.62,39.62,39.51,39.55,186400.0,35.3421,35.3421,35.244,35.2797,186400.0
2013-04-01 15:30:00,39.54,39.58,39.53,39.58,420300.0,35.2708,35.3064,35.2618,35.3064,420300.0
2013-04-02 09:30:00,39.67,39.71,39.51,39.59,461700.0,35.3867,35.4224,35.244,35.3154,461700.0
2013-04-02 10:00:00,39.58,39.65,39.51,39.58,375500.0,35.3064,35.3689,35.244,35.3064,375500.0
2013-04-02 10:30:00,39.58,39.64,39.54,39.59,233600.0,35.3064,35.36,35.2708,35.3154,233600.0
2013-04-02 11:00:00,39.59,39.62,39.59,39.62,158400.0,35.3154,35.3421,35.3154,35.3421,158400.0
2013-04-02 11:30:00,39.61,39.62,39.53,39.59,184500.0,35.3332,35.3421,35.2618,35.3154,184500.0
2013-04-02 12:00:00,39.6,39.6,39.43,39.44,414100.0,35.3243,35.3243,35.1726,35.1815,414100.0
2013-04-02 12:30:00,39.45,39.51,39.45,39.5,267000.0,35.1905,35.244,35.1905,35.2351,267000.0
2013-04-02 13:00:00,39.5,39.51,39.48,39.48,270300.0,35.2351,35.244,35.2172,35.2172,270300.0
2013-04-02 13:30:00,39.49,39.58,39.49,39.56,151600.0,35.2262,35.3064,35.2262,35.2886,151600.0
2013-04-02 14:00:00,39.55,39.56,39.49,39.54,155800.0,35.2797,35.2886,35.2262,35.2708,155800.0
2013-04-02 14:30:00,39.54,39.55,39.51,39.54,265900.0,35.2708,35.2797,35.244,35.2708,265900.0
2013-04-02 15:00:00,39.54,39.56,39.5,39.55,226200.0,35.2708,35.2886,35.2351,35.2797,226200.0
2013-04-02 15:30:00,39.56,39.59,39.55,39.56,426700.0,35.2886,35.3154,35.2797,35.2886,426700.0
2013-04-03 09:30:00,39.66,39.75,39.61,39.72,389800.0,35.3778,35.4581,35.3332,35.4313,389800.0
2013-04-03 10:00:00,39.72,39.78,39.61,39.77,691600.0,35.4313,35.4848,35.3332,35.4759,691600.0
2013-04-03 10:30:00,39.77,39.82,39.72,39.73,197100.0,35.4759,35.5205,35.4313,35.4402,197100.0
2013-04-03 11:00:00,39.73,39.79,39.73,39.78,672600.0,35.4402,35.4938,35.4402,35.4848,672600.0
2013-04-03 11:30:00,39.78,39.85,39.75,39.84,256200.0,35.4848,35.5473,35.4581,35.5384,256200.0
2013-04-03 12:00:00,39.84,39.89,39.81,39.82,196800.0,35.5384,35.583,35.5116,35.5205,196800.0
2013-04-03 12:30:00,39.81,39.87,39.81,39.84,95500.0,35.5116,35.5651,35.5116,35.5384,95500.0
2013-04-03 13:00:00,39.84,39.87,39.82,39.84,157100.0,35.5384,35.5651,35.5205,35.5384,157100.0
2013-04-03 13:30:00,39.84,39.84,39.74,39.75,210800.0,35.5384,35.5384,35.4492,35.4581,210800.0
2013-04-03 14:00:00,39.75,39.8,39.73,39.75,192000.0,35.4581,35.5027,35.4402,35.4581,192000.0
2013-04-03 14:30:00,39.75,39.8,39.73,39.78,126700.0,35.4581,35.5027,35.4402,35.4848,126700.0
2013-04-03 15:00:00,39.78,39.81,39.76,39.77,151500.0,35.4848,35.5116,35.467,35.4759,151500.0
2013-04-03 15:30:00,39.76,39.81,39.72,39.73,612900.0,35.467,35.5116,35.4313,35.4402,612900.0
2013-04-04 09:30:00,39.72,39.72,39.34,39.34,254500.0,35.4313,35.4313,35.0923,35.0923,254500.0
2013-04-04 10:00:00,39.36,39.54,39.35,39.42,213500.0,35.1102,35.2708,35.1013,35.1637,213500.0
2013-04-04 10:30:00,39.42,39.49,39.4,39.47,312400.0,35.1637,35.2262,35.1459,35.2083,312400.0
2013-04-04 11:00:00,39.47,39.52,39.45,39.47,303400.0,35.2083,35.2529,35.1905,35.2083,303400.0
2013-04-04 11:30:00,39.48,39.48,39.33,39.36,153700.0,35.2172,35.2172,35.0834,35.1102,153700.0
2013-04-04 12:00:00,39.35,39.42,39.32,39.42,453000.0,35.1013,35.1637,35.0745,35.1637,453000.0
2013-04-04 12:30:00,39.41,39.46,39.41,39.43,188900.0,35.1548,35.1994,35.1548,35.1726,188900.0
2013-04-04 13:00:00,39.43,39.47,39.43,39.46,226300.0,35.1726,35.2083,35.1726,35.1994,226300.0
2013-04-04 13:30:00,39.46,39.47,39.44,39.45,223200.0,35.1994,35.2083,35.1815,35.1905,223200.0
2013-04-04 14:00:00,39.45,39.46,39.34,39.43,319400.0,35.1905,35.1994,35.0923,35.1726,319400.0
2013-04-04 14:30:00,39.44,39.46,39.34,39.35,414500.0,35.1815,35.1994,35.0923,35.1013,414500.0
2013-04-04 15:00:00,39.36,39.41,39.34,39.37,458200.0,35.1102,35.1548,35.0923,35.1191,458200.0
2013-04-04 15:30:00,39.37,39.41,39.29,39.38,804100.0,35.1191,35.1548,35.0477,35.128,804100.0
2013-04-05 09:30:00,39.25,39.35,39.0,39.25,579400.0,35.0121,35.1013,34.7891,35.0121,579400.0
2013-04-05 10:00:00,39.25,39.39,39.24,39.39,206500.0,35.0121,35.1369,35.0031,35.1369,206500.0
2013-04-05 10:30:00,39.39,39.39,39.21,39.29,292300.0,35.1369,35.1369,34.9764,35.0477,292300.0
2013-04-05 11:00:00,39.28,39.3,39.22,39.28,141500.0,35.0388,35.0567,34.9853,35.0388,141500.0
2013-04-05 11:30:00,39.28,39.29,39.28,39.28,83900.0,35.0388,35.0477,35.0388,35.0388,83900.0
2013-04-05 12:00:00,39.28,39.29,39.22,39.25,126900.0,35.0388,35.0477,34.9853,35.0121,126900.0
2013-04-05 12:30:00,39.24,39.31,39.24,39.29,121700.0,35.0031,35.0656,35.0031,35.0477,121700.0
2013-04-05 13:00:00,39.29,39.31,39.26,39.29,193200.0,35.0477,35.0656,35.021,35.0477,193200.0
2013-04-05 13:30:00,39.3,39.31,39.26,39.3,184700.0,35.0567,35.0656,35.021,35.0567,184700.0
2013-04-05 14:00:00,39.3,39.31,39.27,39.3,158200.0,35.0567,35.0656,35.0299,35.0567,158200.0
2013-04-05 14:30:00,39.3,39.31,39.27,39.29,240100.0,35.0567,35.0656,35.0299,35.0477,240100.0
2013-04-05 15:00:00,39.29,39.31,39.19,39.19,494600.0,35.0477,35.0656,34.9585,34.9585,494600.0
2013-04-05 15:30:00,39.2,39.26,39.19,39.23,629500.0,34.9675,35.021,34.9585,34.9942,629500.0
2013-04-08 09:30:00,39.44,39.44,39.14,39.14,266900.0,35.1815,35.1815,34.9139,34.9139,266900.0
2013-04-08 10:00:00,39.14,39.15,38.99,39.01,368700.0,34.9139,34.9229,34.7801,34.798,368700.0
2013-04-08 10:30:00,39.01,39.05,38.97,39.01,196000.0,34.798,34.8337,34.7623,34.798,196000.0
2013-04-08 11:00:00,39.02,39.12,38.99,39.05,135300.0,34.8069,34.8961,34.7801,34.8337,135300.0
2013-04-08 11:30:00,39.06,39.07,39.01,39.03,121600.0,34.8426,34.8515,34.798,34.8158,121600.0
2013-04-08 12:00:00,39.04,39.06,39.01,39.02,104700.0,34.8247,34.8426,34.798,34.8069,104700.0
2013-04-08 12:30:00,39.02,39.05,38.89,38.91,130400.0,34.8069,34.8337,34.6909,34.7088,130400.0
2013-04-08 13:00:00,38.92,38.96,38.88,38.94,148600.0,34.7177,34.7534,34.682,34.7355,148600.0
2013-04-08 13:30:00,38.93,38.95,38.86,38.9,163900.0,34.7266,34.7445,34.6642,34.6999,163900.0
2013-04-08 14:00:00,38.91,38.91,38.88,38.9,310500.0,34.7088,34.7088,34.682,34.6999,310500.0
2013-04-08 14:30:00,38.9,38.91,38.86,38.89,183700.0,34.6999,34.7088,34.6642,34.6909,183700.0
2013-04-08 15:00:00,38.89,38.92,38.86,38.9,248100.0,34.6909,34.7177,34.6642,34.6999,248100.0
2013-04-08 15:30:00,38.91,38.91,38.81,38.89,634700.0,34.7088,34.7088,34.6196,34.6909,634700.0
2013-04-09 09:30:00,38.73,38.89,38.65,38.65,350200.0,34.5482,34.6909,34.4768,34.4768,350200.0
2013-04-09 10:00:00,38.66,38.73,38.65,38.71,347200.0,34.4858,34.5482,34.4768,34.5304,347200.0
2013-04-09 10:30:00,38.72,38.72,38.58,38.58,383400.0,34.5393,34.5393,34.4144,34.4144,383400.0
2013-04-09 11:00:00,38.57,38.71,38.53,38.7,240800.0,34.4055,34.5304,34.3698,34.5214,240800.0
2013-04-09 11:30:00,38.7,38.88,38.68,38.83,328900.0,34.5214,34.682,34.5036,34.6374,328900.0
2013-04-09 12:00:00,38.83,38.86,38.8,38.84,127900.0,34.6374,34.6642,34.6107,34.6463,127900.0
2013-04-09 12:30:00,38.84,38.85,38.79,38.84,120600.0,34.6463,34.6553,34.6017,34.6463,120600.0
2013-04-09 13:00:00,38.85,38.89,38.8,38.88,184800.0,34.6553,34.6909,34.6107,34.682,184800.0
2013-04-09 13:30:00,38.87,38.92,38.83,38.86,150600.0,34.6731,34.7177,34.6374,34.6642,150600.0
2013-04-09 14:00:00,38.86,38.88,38.78,38.82,175500.0,34.6642,34.682,34.5928,34.6285,175500.0
2013-04-09 14:30:00,38.82,38.86,38.81,38.84,129300.0,34.6285,34.6642,34.6196,34.6463,129300.0
2013-04-09 15:00:00,38.84,38.86,38.8,38.81,119200.0,34.6463,34.6642,34.6107,34.6196,119200.0
2013-04-09 15:30:00,38.81,38.85,38.78,38.81,631600.0,34.6196,34.6553,34.5928,34.6196,631600.0
2013-04-10 09:30:00,38.98,39.19,38.91,39.14,228800.0,34.7712,34.9585,34.7088,34.9139,228800.0
2013-04-10 10:00:00,39.15,39.21,39.03,39.14,159900.0,34.9229,34.9764,34.8158,34.9139,159900.0
2013-04-10 10:30:00,39.14,39.16,39.04,39.05,287800.0,34.9139,34.9318,34.8247,34.8337,287800.0
2013-04-10 11:00:00,39.06,39.07,38.94,38.99,189200.0,34.8426,34.8515,34.7355,34.7801,189200.0
2013-04-10 11:30:00,38.99,39.0,38.91,38.91,191000.0,34.7801,34.7891,34.7088,34.7088,191000.0
2013-04-10 12:00:00,38.91,38.96,38.84,38.86,397600.0,34.7088,34.7534,34.6463,34.6642,397600.0
2013-04-10 12:30:00,38.85,38.95,38.85,38.94,294800.0,34.6553,34.7445,34.6553,34.7355,294800.0
2013-04-10 13:00:00,38.93,38.97,38.91,38.93,169800.0,34.7266,34.7623,34.7088,34.7266,169800.0
2013-04-10 13:30:00,38.93,38.96,38.91,38.94,91900.0,34.7266,34.7534,34.7088,34.7355,91900.0
2013-04-10 14:00:00,38.94,39.0,38.9,38.99,4096200.0,34.7355,34.7891,34.6999,34.7801,4096200.0
2013-04-10 14:30:00,38.98,39.13,38.97,39.09,275500.0,34.7712,34.905,34.7623,34.8693,275500.0
2013-04-10 15:00:00,39.09,39.19,39.06,39.18,229000.0,34.8693,34.9585,34.8426,34.9496,229000.0
2013-04-10 15:30:00,39.18,39.2,38.95,39.03,610400.0,34.9496,34.9675,34.7445,34.8158,610400.0
2013-04-11 09:30:00,39.16,39.25,39.06,39.24,231300.0,34.9318,35.0121,34.8426,35.0031,231300.0
2013-04-11 10:00:00,39.24,39.27,39.15,39.23,182900.0,35.0031,35.0299,34.9229,34.9942,182900.0
2013-04-11 10:30:00,39.23,39.3,39.23,39.3,193100.0,34.9942,35.0567,34.9942,35.0567,193100.0
2013-04-11 11:00:00,39.29,39.35,39.27,39.33,183600.0,35.0477,35.1013,35.0299,35.0834,183600.0
2013-04-11 11:30:00,39.32,39.35,39.27,39.34,135300.0,35.0745,35.1013,35.0299,35.0923,135300.0
2013-04-11 12:00:00,39.34,39.35,39.3,39.33,261900.0,35.0923,35.1013,35.0567,35.0834,261900.0
2013-04-11 12:30:00,39.33,39.41,39.33,39.38,153500.0,35.0834,35.1548,35.0834,35.128,153500.0
2013-04-11 13:00:00,39.39,39.47,39.38,39.43,271900.0,35.1369,35.2083,35.128,35.1726,271900.0
2013-04-11 13:30:00,39.43,39.46,39.41,39.41,148600.0,35.1726,35.1994,35.1548,35.1548,148600.0
2013-04-11 14:00:00,39.41,39.41,39.33,39.4,142600.0,35.1548,35.1548,35.0834,35.1459,142600.0
2013-04-11 14:30:00,39.4,39.41,39.3,39.39,196700.0,35.1459,35.1548,35.0567,35.1369,196700.0
2013-04-11 15:00:00,39.4,39.43,39.38,39.38,183500.0,35.1459,35.1726,35.128,35.128,183500.0
2013-04-11 15:30:00,39.39,39.42,39.35,39.35,424400.0,35.1369,35.1637,35.1013,35.1013,424400.0
2013-04-12 09:30:00,39.2,39.2,38.84,38.91,428300.0,34.9675,34.9675,34.6463,34.7088,428300.0
2013-04-12 10:00:00,38.91,38.92,38.73,38.75,353200.0,34.7088,34.7177,34.5482,34.5661,353200.0
2013-04-12 10:30:00,38.76,38.76,38.55,38.57,313900.0,34.575,34.575,34.3876,34.4055,313900.0
2013-04-12 11:00:00,38.57,38.68,38.55,38.6,321200.0,34.4055,34.5036,34.3876,34.4322,321200.0
2013-04-12 11:30:00,38.6,38.65,38.53,38.65,143900.0,34.4322,34.4768,34.3698,34.4768,143900.0
2013-04-12 12:00:00,38.64,38.67,38.58,38.59,135700.0,34.4679,34.4947,34.4144,34.4233,135700.0
2013-04-12 12:30:00,38.58,38.64,38.56,38.64,94100.0,34.4144,34.4679,34.3966,34.4679,94100.0
2013-04-12 13:00:00,38.64,38.86,38.64,38.79,446600.0,34.4679,34.6642,34.4679,34.6017,446600.0
2013-04-12 13:30:00,38.79,38.88,38.76,38.86,291000.0,34.6017,34.682,34.575,34.6642,291000.0
2013-04-12 14:00:00,38.86,38.93,38.85,38.86,115800.0,34.6642,34.7266,34.6553,34.6642,115800.0
2013-04-12 14:30:00,38.86,39.0,38.86,39.0,436900.0,34.6642,34.7891,34.6642,34.7891,436900.0
2013-04-12 15:00:00,39.0,39.12,38.99,39.05,346000.0,34.7891,34.8961,34.7801,34.8337,346000.0
2013-04-12 15:30:00,39.05,39.15,39.04,39.14,612800.0,34.8337,34.9229,34.8247,34.9139,612800.0
2013-04-15 09:30:00,38.96,39.1,38.93,39.06,305100.0,34.7534,34.8783,34.7266,34.8426,305100.0
2013-04-15 10:00:00,39.05,39.14,38.97,38.98,152100.0,34.8337,34.9139,34.7623,34.7712,152100.0
2013-04-15 10:30:00,38.98,39.06,38.97,39.01,364000.0,34.7712,34.8426,34.7623,34.798,364000.0
2013-04-15 11:00:00,39.02,39.02,38.9,38.92,470200.0,34.8069,34.8069,34.6999,34.7177,470200.0
2013-04-15 11:30:00,38.93,39.03,38.89,38.93,440100.0,34.7266,34.8158,34.6909,34.7266,440100.0
2013-04-15 12:00:00,38.93,38.96,38.88,38.94,138100.0,34.7266,34.7534,34.682,34.7355,138100.0
2013-04-15 12:30:00,38.93,38.97,38.87,38.92,204600.0,34.7266,34.7623,34.6731,34.7177,204600.0
2013-04-15 13:00:00,38.92,38.95,38.89,38.93,113900.0,34.7177,34.7445,34.6909,34.7266,113900.0
2013-04-15 13:30:00,38.92,38.94,38.89,38.91,153500.0,34.7177,34.7355,34.6909,34.7088,153500.0
2013-04-15 14:00:00,38.91,38.93,38.86,38.88,387700.0,34.7088,34.7266,34.6642,34.682,387700.0
2013-04-15 14:30:00,38.89,38.95,38.86,38.87,211600.0,34.6909,34.7445,34.6642,34.6731,211600.0
2013-04-15 15:00:00,38.87,38.9,38.75,38.75,295500.0,34.6731,34.6999,34.5661,34.5661,295500.0
2013-04-15 15:30:00,38.75,38.76,38.62,38.67,1063700.0,34.5661,34.575,34.4501,34.4947,1063700.0
2013-04-16 09:30:00,38.79,38.92,38.63,38.87,429100.0,34.6017,34.7177,34.459,34.6731,429100.0
2013-04-16 10:00:00,38.87,38.89,38.77,38.86,244200.0,34.6731,34.6909,34.5839,34.6642,244200.0
2013-04-16 10:30:00,38.85,38.86,38.75,38.78,128500.0,34.6553,34.6642,34.5661,34.5928,128500.0
2013-04-16 11:00:00,38.77,38.84,38.76,38.76,136700.0,34.5839,34.6463,34.575,34.575,136700.0
2013-04-16 11:30:00,38.76,38.79,38.68,38.69,324200.0,34.575,34.6017,34.5036,34.5125,324200.0
2013-04-16 12:00:00,38.69,38.71,38.62,38.62,233900.0,34.5125,34.5304,34.4501,34.4501,233900.0
2013-04-16 12:30:00,38.62,38.63,38.58,38.59,152900.0,34.4501,34.459,34.4144,34.4233,152900.0
2013-04-16 13:00:00,38.59,38.59,38.5,38.54,170000.0,34.4233,34.4233,34.343,34.3787,170000.0
2013-04-16 13:30:00,38.54,38.55,38.51,38.53,180300.0,34.3787,34.3876,34.352,34.3698,180300.0
2013-04-16 14:00:00,38.52,38.57,38.52,38.55,109600.0,34.3609,34.4055,34.3609,34.3876,109600.0
2013-04-16 14:30:00,38.54,38.64,38.53,38.57,221600.0,34.3787,34.4679,34.3698,34.4055,221600.0
2013-04-16 15:00:00,38.57,38.65,38.54,38.64,259400.0,34.4055,34.4768,34.3787,34.4679,259400.0
2013-04-16 15:30:00,38.64,38.66,38.59,38.64,599000.0,34.4679,34.4858,34.4233,34.4679,599000.0
2013-04-17 09:30:00,38.68,38.72,38.57,38.64,652800.0,34.5036,34.5393,34.4055,34.4679,652800.0
2013-04-17 10:00:00,38.63,38.69,38.55,38.6,641600.0,34.459,34.5125,34.3876,34.4322,641600.0
2013-04-17 10:30:00,38.6,38.66,38.5,38.51,443000.0,34.4322,34.4858,34.343,34.352,443000.0
2013-04-17 11:00:00,38.51,38.54,38.31,38.39,352400.0,34.352,34.3787,34.1736,34.2449,352400.0
2013-04-17 11:30:00,38.39,38.45,38.38,38.43,166200.0,34.2449,34.2984,34.236,34.2806,166200.0
2013-04-17 12:00:00,38.43,38.45,38.36,38.37,180300.0,34.2806,34.2984,34.2182,34.2271,180300.0
2013-04-17 12:30:00,38.37,38.4,38.29,38.3,239400.0,34.2271,34.2538,34.1557,34.1646,239400.0
2013-04-17 13:00:00,38.3,38.34,38.25,38.34,296100.0,34.1646,34.2003,34.12,34.2003,296100.0
2013-04-17 13:30:00,38.35,38.41,38.34,38.4,181700.0,34.2092,34.2628,34.2003,34.2538,181700.0
2013-04-17 14:00:00,38.4,38.6,38.4,38.54,173000.0,34.2538,34.4322,34.2538,34.3787,173000.0
2013-04-17 14:30:00,38.55,38.55,38.41,38.49,130700.0,34.3876,34.3876,34.2628,34.3341,130700.0
2013-04-17 15:00:00,38.49,38.5,38.44,38.48,366700.0,34.3341,34.343,34.2895,34.3252,366700.0
2013-04-17 15:30:00,38.47,38.47,38.37,38.37,458600.0,34.3163,34.3163,34.2271,34.2271,458600.0
2013-04-18 09:30:00,38.63,38.71,38.25,38.35,234800.0,34.459,34.5304,34.12,34.2092,234800.0
2013-04-18 10:00:00,38.36,38.38,38.25,38.38,122500.0,34.2182,34.236,34.12,34.236,122500.0
2013-04-18 10:30:00,38.37,38.39,38.31,38.38,59600.0,34.2271,34.2449,34.1736,34.236,59600.0
2013-04-18 11:00:00,38.37,38.39,38.26,38.28,151700.0,34.2271,34.2449,34.129,34.1468,151700.0
2013-04-18 11:30:00,38.28,38.32,38.18,38.23,89100.0,34.1468,34.1825,34.0576,34.1022,89100.0
2013-04-18 12:00:00,38.23,38.26,38.13,38.2,78000.0,34.1022,34.129,34.013,34.0754,78000.0
2013-04-18 12:30:00,38.2,38.25,38.17,38.23,304900.0,34.0754,34.12,34.0487,34.1022,304900.0
2013-04-18 13:00:00,38.23,38.33,38.22,38.25,76500.0,34.1022,34.1914,34.0933,34.12,76500.0
2013-04-18 13:30:00,38.26,38.26,38.18,38.19,84500.0,34.129,34.129,34.0576,34.0665,84500.0
2013-04-18 14:00:00,38.19,38.19,38.03,38.06,136800.0,34.0665,34.0665,33.9238,33.9506,136800.0
2013-04-18 14:30:00,38.06,38.11,38.01,38.01,163000.0,33.9506,33.9952,33.906,33.906,163000.0
2013-04-18 15:00:00,38.02,38.06,38.01,38.04,172500.0,33.9149,33.9506,33.906,33.9327,172500.0
2013-04-18 15:30:00,38.03,38.14,38.01,38.14,262300.0,33.9238,34.0219,33.906,34.0219,262300.0
2013-04-19 09:30:00,38.11,38.27,38.0,38.05,245400.0,33.9952,34.1379,33.897,33.9416,245400.0
2013-04-19 10:00:00,38.05,38.05,37.85,37.87,240900.0,33.9416,33.9416,33.7632,33.7811,240900.0
2013-04-19 10:30:00,37.88,37.94,37.8,37.89,218600.0,33.79,33.8435,33.7186,33.7989,218600.0
2013-04-19 11:00:00,37.89,37.91,37.79,37.8,192600.0,33.7989,33.8167,33.7097,33.7186,192600.0
2013-04-19 11:30:00,37.8,37.87,37.75,37.86,350100.0,33.7186,33.7811,33.674,33.7721,350100.0
2013-04-19 12:00:00,37.87,37.94,37.86,37.88,159300.0,33.7811,33.8435,33.7721,33.79,159300.0
2013-04-19 12:30:00,37.88,37.91,37.84,37.9,116800.0,33.79,33.8167,33.7543,33.8078,116800.0
2013-04-19 13:00:00,37.9,37.95,37.88,37.94,87800.0,33.8078,33.8524,33.79,33.8435,87800.0
2013-04-19 13:30:00,37.94,37.95,37.89,37.89,72600.0,33.8435,33.8524,33.7989,33.7989,72600.0
2013-04-19 14:00:00,37.9,37.97,37.89,37.94,194300.0,33.8078,33.8703,33.7989,33.8435,194300.0
2013-04-19 14:30:00,37.95,37.95,37.9,37.91,83400.0,33.8524,33.8524,33.8078,33.8167,83400.0
2013-04-19 15:00:00,37.9,37.95,37.89,37.95,165600.0,33.8078,33.8524,33.7989,33.8524,165600.0
2013-04-19 15:30:00,37.95,37.96,37.89,37.9,374900.0,33.8524,33.8613,33.7989,33.8078,374900.0
2013-04-22 09:30:00,37.91,38.0,37.55,37.66,594600.0,33.8167,33.897,33.4956,33.5937,594600.0
2013-04-22 10:00:00,37.66,37.85,37.62,37.83,182500.0,33.5937,33.7632,33.5581,33.7454,182500.0
2013-04-22 10:30:00,37.82,37.97,37.79,37.94,288600.0,33.7365,33.8703,33.7097,33.8435,288600.0
2013-04-22 11:00:00,37.94,37.96,37.8,37.83,229400.0,33.8435,33.8613,33.7186,33.7454,229400.0
2013-04-22 11:30:00,37.82,37.82,37.72,37.75,159300.0,33.7365,33.7365,33.6473,33.674,159300.0
2013-04-22 12:00:00,37.76,37.86,37.73,37.84,108100.0,33.6829,33.7721,33.6562,33.7543,108100.0
2013-04-22 12:30:00,37.85,37.94,37.84,37.94,122800.0,33.7632,33.8435,33.7543,33.8435,122800.0
2013-04-22 13:00:00,37.93,37.96,37.92,37.94,103700.0,33.8346,33.8613,33.8257,33.8435,103700.0
2013-04-22 13:30:00,37.94,38.0,37.93,37.94,159800.0,33.8435,33.897,33.8346,33.8435,159800.0
2013-04-22 14:00:00,37.95,37.95,37.87,37.91,144600.0,33.8524,33.8524,33.7811,33.8167,144600.0
2013-04-22 14:30:00,37.92,38.0,37.9,37.9,188800.0,33.8257,33.897,33.8078,33.8078,188800.0
2013-04-22 15:00:00,37.9,37.91,37.87,37.91,320500.0,33.8078,33.8167,33.7811,33.8167,320500.0
2013-04-22 15:30:00,37.9,37.93,37.86,37.89,332900.0,33.8078,33.8346,33.7721,33.7989,332900.0
2013-04-23 09:30:00,38.1,38.33,38.1,38.18,252300.0,33.9862,34.1914,33.9862,34.0576,252300.0
2013-04-23 10:00:00,38.18,38.18,37.8,37.8,300300.0,34.0576,34.0576,33.7186,33.7186,300300.0
2013-04-23 10:30:00,37.81,37.88,37.78,37.88,221700.0,33.7275,33.79,33.7008,33.79,221700.0
2013-04-23 11:00:00,37.87,37.89,37.68,37.81,284700.0,33.7811,33.7989,33.6116,33.7275,284700.0
2013-04-23 11:30:00,37.8,37.9,37.75,37.8,140600.0,33.7186,33.8078,33.674,33.7186,140600.0
2013-04-23 12:00:00,37.79,37.83,37.76,37.78,114300.0,33.7097,33.7454,33.6829,33.7008,114300.0
2013-04-23 12:30:00,37.79,37.79,37.69,37.76,191000.0,33.7097,33.7097,33.6205,33.6829,191000.0
2013-04-23 13:00:00,37.76,37.78,37.6,37.74,273200.0,33.6829,33.7008,33.5402,33.6651,273200.0
2013-04-23 13:30:00,37.74,37.76,37.69,37.76,248800.0,33.6651,33.6829,33.6205,33.6829,248800.0
2013-04-23 14:00:00,37.76,37.86,37.69,37.83,212200.0,33.6829,33.7721,33.6205,33.7454,212200.0
2013-04-23 14:30:00,37.84,37.9,37.84,37.84,214500.0,33.7543,33.8078,33.7543,33.7543,214500.0
2013-04-23 15:00:00,37.84,37.9,37.84,37.89,213700.0,33.7543,33.8078,33.7543,33.7989,213700.0
2013-04-23 15:30:00,37.88,37.89,37.82,37.86,573800.0,33.79,33.7989,33.7365,33.7721,573800.0
2013-04-24 09:30:00,37.93,38.3,37.89,38.27,413500.0,33.8346,34.1646,33.7989,34.1379,413500.0
2013-04-24 10:00:00,38.27,38.51,38.19,38.47,463700.0,34.1379,34.352,34.0665,34.3163,463700.0
2013-04-24 10:30:00,38.47,38.66,38.45,38.56,297600.0,34.3163,34.4858,34.2984,34.3966,297600.0
2013-04-24 11:00:00,38.56,38.57,38.49,38.55,514100.0,34.3966,34.4055,34.3341,34.3876,514100.0
2013-04-24 11:30:00,38.56,38.68,38.54,38.66,262200.0,34.3966,34.5036,34.3787,34.4858,262200.0
2013-04-24 12:00:00,38.66,38.8,38.65,38.78,321600.0,34.4858,34.6107,34.4768,34.5928,321600.0
2013-04-24 12:30:00,38.78,38.87,38.7,38.87,157900.0,34.5928,34.6731,34.5214,34.6731,157900.0
2013-04-24 13:00:00,38.87,39.0,38.79,38.8,349500.0,34.6731,34.7891,34.6017,34.6107,349500.0
2013-04-24 13:30:00,38.8,38.91,38.76,38.87,250700.0,34.6107,34.7088,34.575,34.6731,250700.0
2013-04-24 14:00:00,38.87,38.96,38.8,38.82,298500.0,34.6731,34.7534,34.6107,34.6285,298500.0
2013-04-24 14:30:00,38.81,38.82,38.68,38.72,385200.0,34.6196,34.6285,34.5036,34.5393,385200.0
2013-04-24 15:00:00,38.72,38.76,38.63,38.7,378500.0,34.5393,34.575,34.459,34.5214,378500.0
2013-04-24 15:30:00,38.69,38.75,38.65,38.65,609000.0,34.5125,34.5661,34.4768,34.4768,609000.0
2013-04-25 09:30:00,38.66,38.75,38.2,38.3,291600.0,34.4858,34.5661,34.0754,34.1646,291600.0
2013-04-25 10:00:00,38.3,38.51,38.3,38.38,225800.0,34.1646,34.352,34.1646,34.236,225800.0
2013-04-25 10:30:00,38.38,38.44,38.26,38.32,358500.0,34.236,34.2895,34.129,34.1825,358500.0
2013-04-25 11:00:00,38.32,38.34,38.28,38.32,146800.0,34.1825,34.2003,34.1468,34.1825,146800.0
2013-04-25 11:30:00,38.32,38.37,38.3,38.3,166500.0,34.1825,34.2271,34.1646,34.1646,166500.0
2013-04-25 12:00:00,38.3,38.31,38.21,38.24,271700.0,34.1646,34.1736,34.0844,34.1111,271700.0
2013-04-25 12:30:00,38.24,38.25,38.21,38.22,105000.0,34.1111,34.12,34.0844,34.0933,105000.0
2013-04-25 13:00:00,38.22,38.26,38.2,38.2,195100.0,34.0933,34.129,34.0754,34.0754,195100.0
2013-04-25 13:30:00,38.2,38.33,38.19,38.33,183900.0,34.0754,34.1914,34.0665,34.1914,183900.0
2013-04-25 14:00:00,38.33,38.33,38.29,38.29,95600.0,34.1914,34.1914,34.1557,34.1557,95600.0
2013-04-25 14:30:00,38.29,38.29,38.17,38.19,136600.0,34.1557,34.1557,34.0487,34.0665,136600.0
2013-04-25 15:00:00,38.19,38.23,38.18,38.19,160000.0,34.0665,34.1022,34.0576,34.0665,160000.0
2013-04-25 15:30:00,38.2,38.26,38.16,38.23,566500.0,34.0754,34.129,34.0398,34.1022,566500.0
2013-04-26 09:30:00,38.37,38.71,38.3,38.43,359000.0,34.2271,34.5304,34.1646,34.2806,359000.0
2013-04-26 10:00:00,38.44,38.49,38.38,38.47,97100.0,34.2895,34.3341,34.236,34.3163,97100.0
2013-04-26 10:30:00,38.47,38.5,38.37,38.44,133500.0,34.3163,34.343,34.2271,34.2895,133500.0
2013-04-26 11:00:00,38.44,38.49,38.41,38.48,76100.0,34.2895,34.3341,34.2628,34.3252,76100.0
2013-04-26 11:30:00,38.49,38.49,38.25,38.26,116400.0,34.3341,34.3341,34.12,34.129,116400.0
2013-04-26 12:00:00,38.27,38.49,38.26,38.47,92900.0,34.1379,34.3341,34.129,34.3163,92900.0
2013-04-26 12:30:00,38.47,38.55,38.41,38.54,98200.0,34.3163,34.3876,34.2628,34.3787,98200.0
2013-04-26 13:00:00,38.54,38.65,38.52,38.62,119200.0,34.3787,34.4768,34.3609,34.4501,119200.0
2013-04-26 13:30:00,38.62,38.64,38.55,38.59,97000.0,34.4501,34.4679,34.3876,34.4233,97000.0
2013-04-26 14:00:00,38.58,38.59,38.53,38.55,107700.0,34.4144,34.4233,34.3698,34.3876,107700.0
2013-04-26 14:30:00,38.56,38.64,38.51,38.64,102500.0,34.3966,34.4679,34.352,34.4679,102500.0
2013-04-26 15:00:00,38.64,38.65,38.54,38.61,139300.0,34.4679,34.4768,34.3787,34.4412,139300.0
2013-04-26 15:30:00,38.62,38.63,38.54,38.54,234400.0,34.4501,34.459,34.3787,34.3787,234400.0
2013-04-29 09:30:00,38.66,38.69,38.53,38.67,169400.0,34.4858,34.5125,34.3698,34.4947,169400.0
2013-04-29 10:00:00,38.68,38.78,38.65,38.77,118200.0,34.5036,34.5928,34.4768,34.5839,118200.0
2013-04-29 10:30:00,38.77,38.87,38.75,38.76,336100.0,34.5839,34.6731,34.5661,34.575,336100.0
2013-04-29 11:00:00,38.75,38.76,38.69,38.72,75100.0,34.5661,34.575,34.5125,34.5393,75100.0
2013-04-29 11:30:00,38.71,38.83,38.71,38.72,221100.0,34.5304,34.6374,34.5304,34.5393,221100.0
2013-04-29 12:00:00,38.71,38.81,38.71,38.79,94400.0,34.5304,34.6196,34.5304,34.6017,94400.0
2013-04-29 12:30:00,38.79,38.81,38.76,38.79,91200.0,34.6017,34.6196,34.575,34.6017,91200.0
2013-04-29 13:00:00,38.79,38.82,38.75,38.81,120500.0,34.6017,34.6285,34.5661,34.6196,120500.0
2013-04-29 13:30:00,38.8,38.9,38.77,38.86,105000.0,34.6107,34.6999,34.5839,34.6642,105000.0
2013-04-29 14:00:00,38.84,38.86,38.83,38.85,131800.0,34.6463,34.6642,34.6374,34.6553,131800.0
2013-04-29 14:30:00,38.85,38.86,38.8,38.85,98800.0,34.6553,34.6642,34.6107,34.6553,98800.0
2013-04-29 15:00:00,38.85,38.94,38.82,38.82,286800.0,34.6553,34.7355,34.6285,34.6285,286800.0
2013-04-29 15:30:00,38.82,38.83,38.74,38.74,279100.0,34.6285,34.6374,34.5571,34.5571,279100.0
2013-04-30 09:30:00,38.9,38.92,38.52,38.54,234500.0,34.6999,34.7177,34.3609,34.3787,234500.0
2013-04-30 10:00:00,38.55,38.62,38.52,38.56,87200.0,34.3876,34.4501,34.3609,34.3966,87200.0
2013-04-30 10:30:00,38.55,38.59,38.5,38.55,98700.0,34.3876,34.4233,34.343,34.3876,98700.0
2013-04-30 11:00:00,38.55,38.59,38.52,38.53,83900.0,34.3876,34.4233,34.3609,34.3698,83900.0
2013-04-30 11:30:00,38.53,38.62,38.52,38.55,103100.0,34.3698,34.4501,34.3609,34.3876,103100.0
2013-04-30 12:00:00,38.56,38.57,38.5,38.54,73900.0,34.3966,34.4055,34.343,34.3787,73900.0
2013-04-30 12:30:00,38.54,38.63,38.52,38.63,152800.0,34.3787,34.459,34.3609,34.459,152800.0
2013-04-30 13:00:00,38.63,38.63,38.55,38.55,87500.0,34.459,34.459,34.3876,34.3876,87500.0
2013-04-30 13:30:00,38.55,38.56,38.46,38.49,108900.0,34.3876,34.3966,34.3074,34.3341,108900.0
2013-04-30 14:00:00,38.49,38.56,38.44,38.53,149500.0,34.3341,34.3966,34.2895,34.3698,149500.0
2013-04-30 14:30:00,38.54,38.54,38.38,38.4,315400.0,34.3787,34.3787,34.236,34.2538,315400.0
2013-04-30 15:00:00,38.4,38.41,38.24,38.26,416300.0,34.2538,34.2628,34.1111,34.129,416300.0
2013-04-30 15:30:00,38.27,38.31,38.24,38.3,654600.0,34.1379,34.1736,34.1111,34.1646,654600.0
2013-05-01 09:30:00,38.17,38.41,37.91,38.08,579700.0,34.0487,34.2628,33.8167,33.9684,579700.0
2013-05-01 10:00:00,38.08,38.12,37.91,38.02,325200.0,33.9684,34.0041,33.8167,33.9149,325200.0
2013-05-01 10:30:00,38.02,38.07,37.98,38.04,252900.0,33.9149,33.9595,33.8792,33.9327,252900.0
2013-05-01 11:00:00,38.03,38.1,37.98,38.0,430800.0,33.9238,33.9862,33.8792,33.897,430800.0
2013-05-01 11:30:00,37.99,37.99,37.81,37.83,236400.0,33.8881,33.8881,33.7275,33.7454,236400.0
2013-05-01 12:00:00,37.84,37.87,37.8,37.84,140300.0,33.7543,33.7811,33.7186,33.7543,140300.0
2013-05-01 12:30:00,37.84,37.9,37.82,37.87,181900.0,33.7543,33.8078,33.7365,33.7811,181900.0
2013-05-01 13:00:00,37.86,37.88,37.68,37.71,279400.0,33.7721,33.79,33.6116,33.6383,279400.0
2013-05-01 13:30:00,37.71,37.77,37.64,37.74,257500.0,33.6383,33.6919,33.5759,33.6651,257500.0
2013-05-01 14:00:00,37.74,37.8,37.65,37.77,179200.0,33.6651,33.7186,33.5848,33.6919,179200.0
2013-05-01 14:30:00,37.77,37.91,37.77,37.89,214100.0,33.6919,33.8167,33.6919,33.7989,214100.0
2013-05-01 15:00:00,37.89,37.91,37.84,37.88,340700.0,33.7989,33.8167,33.7543,33.79,340700.0
2013-05-01 15:30:00,37.89,38.11,37.84,38.1,1246100.0,33.7989,33.9952,33.7543,33.9862,1246100.0
2013-05-02 09:30:00,38.0,38.09,37.63,37.65,1016700.0,33.897,33.9773,33.567,33.5848,1016700.0
2013-05-02 10:00:00,37.65,37.8,37.62,37.66,838400.0,33.5848,33.7186,33.5581,33.5937,838400.0
2013-05-02 10:30:00,37.65,37.66,37.51,37.55,683900.0,33.5848,33.5937,33.4599,33.4956,683900.0
2013-05-02 11:00:00,37.55,37.64,37.42,37.59,655300.0,33.4956,33.5759,33.3797,33.5313,655300.0
2013-05-02 11:30:00,37.59,37.92,37.58,37.91,510900.0,33.5313,33.8257,33.5224,33.8167,510900.0
2013-05-02 12:00:00,37.91,38.01,37.88,37.88,384100.0,33.8167,33.906,33.79,33.79,384100.0
2013-05-02 12:30:00,37.89,37.97,37.8,37.94,613400.0,33.7989,33.8703,33.7186,33.8435,613400.0
2013-05-02 13:00:00,37.96,37.96,37.86,37.87,456800.0,33.8613,33.8613,33.7721,33.7811,456800.0
2013-05-02 13:30:00,37.89,37.91,37.75,37.82,224400.0,33.7989,33.8167,33.674,33.7365,224400.0
2013-05-02 14:00:00,37.82,37.82,37.78,37.78,216200.0,33.7365,33.7365,33.7008,33.7008,216200.0
2013-05-02 14:30:00,37.78,37.8,37.64,37.76,337400.0,33.7008,33.7186,33.5759,33.6829,337400.0
2013-05-02 15:00:00,37.76,37.81,37.75,37.79,297100.0,33.6829,33.7275,33.674,33.7097,297100.0
2013-05-02 15:30:00,37.79,37.82,37.75,37.81,495400.0,33.7097,33.7365,33.674,33.7275,495400.0
2013-05-03 09:30:00,37.9,38.15,37.7,37.98,638300.0,33.8078,34.0308,33.6294,33.8792,638300.0
2013-05-03 10:00:00,37.99,38.48,37.98,38.35,859800.0,33.8881,34.3252,33.8792,34.2092,859800.0
2013-05-03 10:30:00,38.35,38.69,38.26,38.69,944600.0,34.2092,34.5125,34.129,34.5125,944600.0
2013-05-03 11:00:00,38.68,39.63,38.68,38.74,1577500.0,34.5036,35.351,34.5036,34.5571,1577500.0
2013-05-03 11:30:00,38.75,38.84,38.57,38.7,380200.0,34.5661,34.6463,34.4055,34.5214,380200.0
2013-05-03 12:00:00,38.7,38.82,38.65,38.77,171800.0,34.5214,34.6285,34.4768,34.5839,171800.0
2013-05-03 12:30:00,38.78,38.88,38.74,38.86,216400.0,34.5928,34.682,34.5571,34.6642,216400.0
2013-05-03 13:00:00,38.87,38.88,38.64,38.84,193900.0,34.6731,34.682,34.4679,34.6463,193900.0
2013-05-03 13:30:00,38.84,39.05,38.83,38.9,293500.0,34.6463,34.8337,34.6374,34.6999,293500.0
2013-05-03 14:00:00,38.9,38.9,38.71,38.74,162900.0,34.6999,34.6999,34.5304,34.5571,162900.0
2013-05-03 14:30:00,38.73,38.76,38.67,38.67,152300.0,34.5482,34.575,34.4947,34.4947,152300.0
2013-05-03 15:00:00,38.68,38.75,38.67,38.73,240300.0,34.5036,34.5661,34.4947,34.5482,240300.0
2013-05-03 15:30:00,38.73,38.78,38.48,38.5,1013700.0,34.5482,34.5928,34.3252,34.343,1013700.0
2013-05-06 09:30:00,38.46,38.55,38.33,38.4,478900.0,34.3074,34.3876,34.1914,34.2538,478900.0
2013-05-06 10:00:00,38.4,38.49,38.39,38.46,630900.0,34.2538,34.3341,34.2449,34.3074,630900.0
2013-05-06 10:30:00,38.46,38.47,38.23,38.27,1238100.0,34.3074,34.3163,34.1022,34.1379,1238100.0
2013-05-06 11:00:00,38.26,38.34,38.23,38.25,260600.0,34.129,34.2003,34.1022,34.12,260600.0
2013-05-06 11:30:00,38.25,38.32,38.24,38.3,165600.0,34.12,34.1825,34.1111,34.1646,165600.0
2013-05-06 12:00:00,38.29,38.3,38.25,38.27,187400.0,34.1557,34.1646,34.12,34.1379,187400.0
2013-05-06 12:30:00,38.28,38.42,38.26,38.42,138600.0,34.1468,34.2717,34.129,34.2717,138600.0
2013-05-06 13:00:00,38.41,38.42,38.34,38.34,168500.0,34.2628,34.2717,34.2003,34.2003,168500.0
2013-05-06 13:30:00,38.34,38.42,38.33,38.39,163500.0,34.2003,34.2717,34.1914,34.2449,163500.0
2013-05-06 14:00:00,38.38,38.44,38.33,38.38,243300.0,34.236,34.2895,34.1914,34.236,243300.0
2013-05-06 14:30:00,38.38,38.39,38.33,38.34,161200.0,34.236,34.2449,34.1914,34.2003,161200.0
2013-05-06 15:00:00,38.33,38.4,38.33,38.35,260100.0,34.1914,34.2538,34.1914,34.2092,260100.0
2013-05-06 15:30:00,38.36,38.39,38.29,38.3,417100.0,34.2182,34.2449,34.1557,34.1646,417100.0
2013-05-07 09:30:00,38.53,38.56,38.4,38.43,254100.0,34.3698,34.3966,34.2538,34.2806,254100.0
2013-05-07 10:00:00,38.43,38.48,38.33,38.35,289300.0,34.2806,34.3252,34.1914,34.2092,289300.0
2013-05-07 10:30:00,38.35,38.43,38.32,38.41,191500.0,34.2092,34.2806,34.1825,34.2628,191500.0
2013-05-07 11:00:00,38.42,38.65,38.41,38.63,274700.0,34.2717,34.4768,34.2628,34.459,274700.0
2013-05-07 11:30:00,38.64,38.65,38.59,38.6,225000.0,34.4679,34.4768,34.4233,34.4322,225000.0
2013-05-07 12:00:00,38.61,38.73,38.6,38.7,184000.0,34.4412,34.5482,34.4322,34.5214,184000.0
2013-05-07 12:30:00,38.7,38.83,38.7,38.77,116300.0,34.5214,34.6374,34.5214,34.5839,116300.0
2013-05-07 13:00:00,38.78,38.78,38.73,38.75,93900.0,34.5928,34.5928,34.5482,34.5661,93900.0
2013-05-07 13:30:00,38.75,38.76,38.56,38.58,101100.0,34.5661,34.575,34.3966,34.4144,101100.0
2013-05-07 14:00:00,38.57,38.59,38.52,38.55,112900.0,34.4055,34.4233,34.3609,34.3876,112900.0
2013-05-07 14:30:00,38.56,38.6,38.53,38.57,116900.0,34.3966,34.4322,34.3698,34.4055,116900.0
2013-05-07 15:00:00,38.58,38.6,38.39,38.4,415500.0,34.4144,34.4322,34.2449,34.2538,415500.0
2013-05-07 15:30:00,38.39,38.42,38.34,38.35,787700.0,34.2449,34.2717,34.2003,34.2092,787700.0
2013-05-08 09:30:00,38.36,38.73,38.33,38.55,541600.0,34.2182,34.5482,34.1914,34.3876,541600.0
2013-05-08 10:00:00,38.55,38.71,38.51,38.71,227900.0,34.3876,34.5304,34.352,34.5304,227900.0
2013-05-08 10:30:00,38.71,38.9,38.67,38.76,375900.0,34.5304,34.6999,34.4947,34.575,375900.0
2013-05-08 11:00:00,38.76,38.9,38.7,38.88,176800.0,34.575,34.6999,34.5214,34.682,176800.0
2013-05-08 11:30:00,38.87,38.88,38.61,38.66,132100.0,34.6731,34.682,34.4412,34.4858,132100.0
2013-05-08 12:00:00,38.66,38.69,38.61,38.61,85500.0,34.4858,34.5125,34.4412,34.4412,85500.0
2013-05-08 12:30:00,38.61,38.62,38.52,38.55,119400.0,34.4412,34.4501,34.3609,34.3876,119400.0
2013-05-08 13:00:00,38.54,38.57,38.5,38.51,134400.0,34.3787,34.4055,34.343,34.352,134400.0
2013-05-08 13:30:00,38.51,38.53,38.36,38.37,160200.0,34.352,34.3698,34.2182,34.2271,160200.0
2013-05-08 14:00:00,38.37,38.46,38.36,38.44,131100.0,34.2271,34.3074,34.2182,34.2895,131100.0
2013-05-08 14:30:00,38.44,38.46,38.38,38.39,185000.0,34.2895,34.3074,34.236,34.2449,185000.0
2013-05-08 15:00:00,38.4,38.51,38.39,38.51,139600.0,34.2538,34.352,34.2449,34.352,139600.0
2013-05-08 15:30:00,38.52,38.55,38.39,38.41,436400.0,34.3609,34.3876,34.2449,34.2628,436400.0
2013-05-09 09:30:00,38.41,38.56,38.28,38.56,202000.0,34.2628,34.3966,34.1468,34.3966,202000.0
2013-05-09 10:00:00,38.58,38.74,38.53,38.6,210200.0,34.4144,34.5571,34.3698,34.4322,210200.0
2013-05-09 10:30:00,38.59,38.7,38.59,38.65,287600.0,34.4233,34.5214,34.4233,34.4768,287600.0
2013-05-09 11:00:00,38.65,38.78,38.64,38.78,127000.0,34.4768,34.5928,34.4679,34.5928,127000.0
2013-05-09 11:30:00,38.79,38.86,38.74,38.84,279100.0,34.6017,34.6642,34.5571,34.6463,279100.0
2013-05-09 12:00:00,38.82,38.9,38.82,38.86,109400.0,34.6285,34.6999,34.6285,34.6642,109400.0
2013-05-09 12:30:00,38.85,38.92,38.84,38.92,115900.0,34.6553,34.7177,34.6463,34.7177,115900.0
2013-05-09 13:00:00,38.91,38.92,38.88,38.89,116000.0,34.7088,34.7177,34.682,34.6909,116000.0
2013-05-09 13:30:00,38.89,38.91,38.8,38.85,166300.0,34.6909,34.7088,34.6107,34.6553,166300.0
2013-05-09 14:00:00,38.85,38.96,38.84,38.96,256100.0,34.6553,34.7534,34.6463,34.7534,256100.0
2013-05-09 14:30:00,38.96,38.97,38.88,38.9,248500.0,34.7534,34.7623,34.682,34.6999,248500.0
2013-05-09 15:00:00,38.9,38.9,38.78,38.8,397200.0,34.6999,34.6999,34.5928,34.6107,397200.0
2013-05-09 15:30:00,38.8,38.88,38.76,38.87,564700.0,34.6107,34.682,34.575,34.6731,564700.0
2013-05-10 09:30:00,38.83,39.0,38.71,38.91,363600.0,34.6374,34.7891,34.5304,34.7088,363600.0
2013-05-10 10:00:00,38.91,39.07,38.74,38.87,1033600.0,34.7088,34.8515,34.5571,34.6731,1033600.0
2013-05-10 10:30:00,38.87,38.88,38.62,38.75,419400.0,34.6731,34.682,34.4501,34.5661,419400.0
2013-05-10 11:00:00,38.75,38.75,38.66,38.69,183900.0,34.5661,34.5661,34.4858,34.5125,183900.0
2013-05-10 11:30:00,38.69,38.74,38.68,38.72,184900.0,34.5125,34.5571,34.5036,34.5393,184900.0
2013-05-10 12:00:00,38.72,38.95,38.69,38.95,208600.0,34.5393,34.7445,34.5125,34.7445,208600.0
2013-05-10 12:30:00,38.94,38.99,38.84,38.85,309200.0,34.7355,34.7801,34.6463,34.6553,309200.0
2013-05-10 13:00:00,38.85,38.93,38.84,38.92,171700.0,34.6553,34.7266,34.6463,34.7177,171700.0
2013-05-10 13:30:00,38.93,38.94,38.89,38.91,163900.0,34.7266,34.7355,34.6909,34.7088,163900.0
2013-05-10 14:00:00,38.91,38.95,38.88,38.93,187300.0,34.7088,34.7445,34.682,34.7266,187300.0
2013-05-10 14:30:00,38.92,38.92,38.85,38.89,159500.0,34.7177,34.7177,34.6553,34.6909,159500.0
2013-05-10 15:00:00,38.9,38.96,38.88,38.89,205100.0,34.6999,34.7534,34.682,34.6909,205100.0
2013-05-10 15:30:00,38.9,38.92,38.86,38.9,478400.0,34.6999,34.7177,34.6642,34.6999,478400.0
2013-05-13 09:30:00,38.7,38.88,38.62,38.88,326800.0,34.5214,34.682,34.4501,34.682,326800.0
2013-05-13 10:00:00,38.88,39.17,38.88,39.09,404100.0,34.682,34.9407,34.682,34.8693,404100.0
2013-05-13 10:30:00,39.1,39.23,39.01,39.18,296600.0,34.8783,34.9942,34.798,34.9496,296600.0
2013-05-13 11:00:00,39.18,39.22,39.13,39.21,320500.0,34.9496,34.9853,34.905,34.9764,320500.0
2013-05-13 11:30:00,39.21,39.23,39.16,39.18,231000.0,34.9764,34.9942,34.9318,34.9496,231000.0
2013-05-13 12:00:00,39.18,39.23,39.17,39.2,166000.0,34.9496,34.9942,34.9407,34.9675,166000.0
2013-05-13 12:30:00,39.2,39.22,39.16,39.2,208200.0,34.9675,34.9853,34.9318,34.9675,208200.0
2013-05-13 13:00:00,39.19,39.25,39.18,39.22,158900.0,34.9585,35.0121,34.9496,34.9853,158900.0
2013-05-13 13:30:00,39.22,39.25,39.18,39.23,151800.0,34.9853,35.0121,34.9496,34.9942,151800.0
2013-05-13 14:00:00,39.23,39.25,39.16,39.2,277900.0,34.9942,35.0121,34.9318,34.9675,277900.0
2013-05-13 14:30:00,39.19,39.24,39.18,39.21,169400.0,34.9585,35.0031,34.9496,34.9764,169400.0
2013-05-13 15:00:00,39.21,39.25,39.18,39.22,250000.0,34.9764,35.0121,34.9496,34.9853,250000.0
2013-05-13 15:30:00,39.22,39.27,39.19,39.25,580600.0,34.9853,35.0299,34.9585,35.0121,580600.0
2013-05-14 09:30:00,39.28,39.72,39.24,39.58,410600.0,35.0388,35.4313,35.0031,35.3064,410600.0
2013-05-14 10:00:00,39.56,39.8,39.55,39.8,418300.0,35.2886,35.5027,35.2797,35.5027,418300.0
2013-05-14 10:30:00,39.8,40.1,39.78,39.91,518600.0,35.5027,35.7703,35.4848,35.6008,518600.0
2013-05-14 11:00:00,39.92,39.98,39.86,39.88,330300.0,35.6097,35.6632,35.5562,35.574,330300.0
2013-05-14 11:30:00,39.88,39.91,39.77,39.86,184400.0,35.574,35.6008,35.4759,35.5562,184400.0
2013-05-14 12:00:00,39.84,39.84,39.76,39.8,112600.0,35.5384,35.5384,35.467,35.5027,112600.0
2013-05-14 12:30:00,39.8,39.84,39.7,39.84,155200.0,35.5027,35.5384,35.4135,35.5384,155200.0
2013-05-14 13:00:00,39.83,39.87,39.79,39.82,142700.0,35.5294,35.5651,35.4938,35.5205,142700.0
2013-05-14 13:30:00,39.82,39.88,39.79,39.86,163600.0,35.5205,35.574,35.4938,35.5562,163600.0
2013-05-14 14:00:00,39.85,39.95,39.85,39.88,159400.0,35.5473,35.6365,35.5473,35.574,159400.0
2013-05-14 14:30:00,39.89,39.91,39.78,39.84,187200.0,35.583,35.6008,35.4848,35.5384,187200.0
2013-05-14 15:00:00,39.83,39.91,39.8,39.8,168400.0,35.5294,35.6008,35.5027,35.5027,168400.0
2013-05-14 15:30:00,39.81,39.91,39.79,39.81,469600.0,35.5116,35.6008,35.4938,35.5116,469600.0
2013-05-15 09:30:00,39.67,39.98,39.67,39.82,414300.0,35.3867,35.6632,35.3867,35.5205,414300.0
2013-05-15 10:00:00,39.81,40.02,39.81,40.01,419500.0,35.5116,35.6989,35.5116,35.69,419500.0
2013-05-15 10:30:00,40.01,40.06,39.93,40.02,338400.0,35.69,35.7346,35.6186,35.6989,338400.0
2013-05-15 11:00:00,40.02,40.08,39.99,40.07,191100.0,35.6989,35.7524,35.6722,35.7435,191100.0
2013-05-15 11:30:00,40.07,40.08,40.04,40.07,118800.0,35.7435,35.7524,35.7168,35.7435,118800.0
2013-05-15 12:00:00,40.07,40.1,40.01,40.06,102900.0,35.7435,35.7703,35.69,35.7346,102900.0
2013-05-15 12:30:00,40.06,40.09,40.03,40.05,150900.0,35.7346,35.7614,35.7078,35.7257,150900.0
2013-05-15 13:00:00,40.05,40.05,39.97,40.04,354800.0,35.7257,35.7257,35.6543,35.7168,354800.0
2013-05-15 13:30:00,40.04,40.04,39.99,40.01,123400.0,35.7168,35.7168,35.6722,35.69,123400.0
2013-05-15 14:00:00,40.0,40.04,39.98,40.0,124000.0,35.6811,35.7168,35.6632,35.6811,124000.0
2013-05-15 14:30:00,40.0,40.01,39.91,39.92,311400.0,35.6811,35.69,35.6008,35.6097,311400.0
2013-05-15 15:00:00,39.91,40.01,39.86,39.99,223400.0,35.6008,35.69,35.5562,35.6722,223400.0
2013-05-15 15:30:00,39.99,40.03,39.93,39.96,396200.0,35.6722,35.7078,35.6186,35.6454,396200.0
2013-05-16 09:30:00,39.53,39.95,39.5,39.89,813100.0,35.4985,35.8757,35.4716,35.8218,813100.0
2013-05-16 10:00:00,39.9,40.01,39.85,40.01,249400.0,35.8308,35.9296,35.7859,35.9296,249400.0
2013-05-16 10:30:00,40.01,40.06,39.92,39.98,239800.0,35.9296,35.9745,35.8488,35.9026,239800.0
2013-05-16 11:00:00,39.98,40.02,39.84,39.89,196000.0,35.9026,35.9386,35.7769,35.8218,196000.0
2013-05-16 11:30:00,39.87,40.04,39.86,40.01,231600.0,35.8039,35.9565,35.7949,35.9296,231600.0
2013-05-16 12:00:00,40.0,40.04,39.99,40.02,141800.0,35.9206,35.9565,35.9116,35.9386,141800.0
2013-05-16 12:30:00,40.01,40.12,39.99,40.08,215400.0,35.9296,36.0284,35.9116,35.9925,215400.0
2013-05-16 13:00:00,40.07,40.07,40.0,40.02,122500.0,35.9835,35.9835,35.9206,35.9386,122500.0
2013-05-16 13:30:00,40.02,40.11,40.0,40.08,151800.0,35.9386,36.0194,35.9206,35.9925,151800.0
2013-05-16 14:00:00,40.07,40.16,40.0,40.03,211200.0,35.9835,36.0643,35.9206,35.9475,211200.0
2013-05-16 14:30:00,40.03,40.04,39.98,40.01,278200.0,35.9475,35.9565,35.9026,35.9296,278200.0
2013-05-16 15:00:00,40.0,40.02,39.98,40.01,230600.0,35.9206,35.9386,35.9026,35.9296,230600.0
2013-05-16 15:30:00,40.0,40.02,39.96,39.97,611300.0,35.9206,35.9386,35.8847,35.8937,611300.0
2013-05-17 09:30:00,40.06,40.3,40.0,40.27,339600.0,35.9745,36.19,35.9206,36.1631,339600.0
2013-05-17 10:00:00,40.28,40.43,40.27,40.42,369300.0,36.1721,36.3068,36.1631,36.2978,369300.0
2013-05-17 10:30:00,40.42,40.45,40.35,40.36,299600.0,36.2978,36.3247,36.2349,36.2439,299600.0
2013-05-17 11:00:00,40.37,40.4,40.33,40.35,197200.0,36.2529,36.2798,36.217,36.2349,197200.0
2013-05-17 11:30:00,40.34,40.39,40.31,40.33,177800.0,36.2259,36.2708,36.199,36.217,177800.0
2013-05-17 12:00:00,40.33,40.38,40.24,40.24,171000.0,36.217,36.2619,36.1361,36.1361,171000.0
2013-05-17 12:30:00,40.23,40.3,40.2,40.26,134600.0,36.1272,36.19,36.1002,36.1541,134600.0
2013-05-17 13:00:00,40.26,40.35,40.25,40.26,138200.0,36.1541,36.2349,36.1451,36.1541,138200.0
2013-05-17 13:30:00,40.27,40.27,40.2,40.22,112300.0,36.1631,36.1631,36.1002,36.1182,112300.0
2013-05-17 14:00:00,40.22,40.25,40.19,40.22,171900.0,36.1182,36.1451,36.0912,36.1182,171900.0
2013-05-17 14:30:00,40.22,40.3,40.22,40.3,145000.0,36.1182,36.19,36.1182,36.19,145000.0
2013-05-17 15:00:00,40.3,40.34,40.25,40.31,189500.0,36.19,36.2259,36.1451,36.199,189500.0
2013-05-17 15:30:00,40.32,40.35,40.2,40.24,760900.0,36.208,36.2349,36.1002,36.1361,760900.0
2013-05-20 09:30:00,40.11,40.37,40.05,40.23,339500.0,36.0194,36.2529,35.9655,36.1272,339500.0
2013-05-20 10:00:00,40.24,40.47,40.23,40.43,299900.0,36.1361,36.3427,36.1272,36.3068,299900.0
2013-05-20 10:30:00,40.43,40.48,40.39,40.42,336800.0,36.3068,36.3517,36.2708,36.2978,336800.0
2013-05-20 11:00:00,40.43,40.47,40.32,40.36,377800.0,36.3068,36.3427,36.208,36.2439,377800.0
2013-05-20 11:30:00,40.36,40.44,40.35,40.41,186400.0,36.2439,36.3157,36.2349,36.2888,186400.0
2013-05-20 12:00:00,40.41,40.45,40.39,40.42,133100.0,36.2888,36.3247,36.2708,36.2978,133100.0
2013-05-20 12:30:00,40.41,40.42,40.38,40.41,308300.0,36.2888,36.2978,36.2619,36.2888,308300.0
2013-05-20 13:00:00,40.4,40.43,40.36,40.37,150200.0,36.2798,36.3068,36.2439,36.2529,150200.0
2013-05-20 13:30:00,40.36,40.38,40.2,40.21,177300.0,36.2439,36.2619,36.1002,36.1092,177300.0
2013-05-20 14:00:00,40.21,40.31,40.13,40.3,189000.0,36.1092,36.199,36.0374,36.19,189000.0
2013-05-20 14:30:00,40.3,40.31,40.25,40.26,150200.0,36.19,36.199,36.1451,36.1541,150200.0
2013-05-20 15:00:00,40.26,40.31,40.25,40.28,233500.0,36.1541,36.199,36.1451,36.1721,233500.0
2013-05-20 15:30:00,40.29,40.3,40.18,40.21,497600.0,36.181,36.19,36.0823,36.1092,497600.0
2013-05-21 09:30:00,40.06,40.11,39.85,40.1,480100.0,35.9745,36.0194,35.7859,36.0104,480100.0
2013-05-21 10:00:00,40.09,40.12,39.9,39.96,218300.0,36.0014,36.0284,35.8308,35.8847,218300.0
2013-05-21 10:30:00,39.96,39.99,39.84,39.85,196000.0,35.8847,35.9116,35.7769,35.7859,196000.0
2013-05-21 11:00:00,39.86,39.93,39.83,39.9,259600.0,35.7949,35.8577,35.7679,35.8308,259600.0
2013-05-21 11:30:00,39.9,40.0,39.9,39.93,159500.0,35.8308,35.9206,35.8308,35.8577,159500.0
2013-05-21 12:00:00,39.93,39.95,39.89,39.93,156500.0,35.8577,35.8757,35.8218,35.8577,156500.0
2013-05-21 12:30:00,39.93,39.93,39.78,39.84,290100.0,35.8577,35.8577,35.723,35.7769,290100.0
2013-05-21 13:00:00,39.84,39.97,39.84,39.95,174900.0,35.7769,35.8937,35.7769,35.8757,174900.0
2013-05-21 13:30:00,39.95,40.0,39.92,40.0,193600.0,35.8757,35.9206,35.8488,35.9206,193600.0
2013-05-21 14:00:00,40.0,40.1,39.96,40.08,217800.0,35.9206,36.0104,35.8847,35.9925,217800.0
2013-05-21 14:30:00,40.09,40.27,40.07,40.24,309400.0,36.0014,36.1631,35.9835,36.1361,309400.0
2013-05-21 15:00:00,40.25,40.28,40.15,40.22,357900.0,36.1451,36.1721,36.0553,36.1182,357900.0
2013-05-21 15:30:00,40.21,40.27,40.2,40.21,481100.0,36.1092,36.1631,36.1002,36.1092,481100.0
2013-05-22 09:30:00,39.99,40.08,39.79,39.8,512100.0,35.9116,35.9925,35.732,35.741,512100.0
2013-05-22 10:00:00,39.8,39.9,39.78,39.8,440700.0,35.741,35.8308,35.723,35.741,440700.0
2013-05-22 10:30:00,39.8,39.88,39.68,39.81,381800.0,35.741,35.8128,35.6332,35.75,381800.0
2013-05-22 11:00:00,39.81,39.86,39.72,39.79,314400.0,35.75,35.7949,35.6692,35.732,314400.0
2013-05-22 11:30:00,39.79,39.89,39.77,39.88,195600.0,35.732,35.8218,35.7141,35.8128,195600.0
2013-05-22 12:00:00,39.88,39.9,39.82,39.86,155900.0,35.8128,35.8308,35.759,35.7949,155900.0
2013-05-22 12:30:00,39.87,39.91,39.8,39.84,277600.0,35.8039,35.8398,35.741,35.7769,277600.0
2013-05-22 13:00:00,39.84,39.86,39.8,39.8,157600.0,35.7769,35.7949,35.741,35.741,157600.0
2013-05-22 13:30:00,39.8,39.8,39.5,39.51,404100.0,35.741,35.741,35.4716,35.4806,404100.0
2013-05-22 14:00:00,39.51,39.57,39.32,39.39,296500.0,35.4806,35.5345,35.31,35.3728,296500.0
2013-05-22 14:30:00,39.39,39.6,39.36,39.58,269800.0,35.3728,35.5614,35.3459,35.5434,269800.0
2013-05-22 15:00:00,39.57,39.89,39.16,39.18,837100.0,35.5345,35.8218,35.1663,35.1842,837100.0
2013-05-22 15:30:00,39.18,39.35,39.11,39.34,579100.0,35.1842,35.3369,35.1214,35.3279,579100.0
2013-05-23 09:30:00,38.84,39.14,38.8,39.02,464900.0,34.8789,35.1483,34.843,35.0406,464900.0
2013-05-23 10:00:00,39.02,39.32,38.97,39.12,379700.0,35.0406,35.31,34.9957,35.1304,379700.0
2013-05-23 10:30:00,39.13,39.29,39.11,39.2,278100.0,35.1393,35.283,35.1214,35.2022,278100.0
2013-05-23 11:00:00,39.2,39.29,39.16,39.25,173000.0,35.2022,35.283,35.1663,35.2471,173000.0
2013-05-23 11:30:00,39.25,39.27,39.12,39.12,108900.0,35.2471,35.2651,35.1304,35.1304,108900.0
2013-05-23 12:00:00,39.13,39.3,39.13,39.26,103200.0,35.1393,35.292,35.1393,35.2561,103200.0
2013-05-23 12:30:00,39.25,39.34,39.22,39.28,129000.0,35.2471,35.3279,35.2202,35.274,129000.0
2013-05-23 13:00:00,39.27,39.29,39.23,39.26,171900.0,35.2651,35.283,35.2291,35.2561,171900.0
2013-05-23 13:30:00,39.26,39.4,39.25,39.4,185300.0,35.2561,35.3818,35.2471,35.3818,185300.0
2013-05-23 14:00:00,39.4,39.67,39.39,39.65,360800.0,35.3818,35.6243,35.3728,35.6063,360800.0
2013-05-23 14:30:00,39.65,39.77,39.59,39.7,320700.0,35.6063,35.7141,35.5524,35.6512,320700.0
2013-05-23 15:00:00,39.7,39.73,39.56,39.57,315900.0,35.6512,35.6781,35.5255,35.5345,315900.0
2013-05-23 15:30:00,39.57,39.59,39.49,39.5,422500.0,35.5345,35.5524,35.4626,35.4716,422500.0
2013-05-24 09:30:00,39.5,39.55,38.89,38.89,394700.0,35.4716,35.5165,34.9238,34.9238,394700.0
2013-05-24 10:00:00,38.89,39.03,38.89,39.01,240400.0,34.9238,35.0495,34.9238,35.0316,240400.0
2013-05-24 10:30:00,39.01,39.09,38.99,39.04,289200.0,35.0316,35.1034,35.0136,35.0585,289200.0
2013-05-24 11:00:00,39.04,39.15,38.95,38.96,214200.0,35.0585,35.1573,34.9777,34.9867,214200.0
2013-05-24 11:30:00,38.96,39.06,38.95,39.05,124200.0,34.9867,35.0765,34.9777,35.0675,124200.0
2013-05-24 12:00:00,39.07,39.27,39.05,39.08,188700.0,35.0855,35.2651,35.0675,35.0944,188700.0
2013-05-24 12:30:00,39.07,39.12,39.04,39.05,146700.0,35.0855,35.1304,35.0585,35.0675,146700.0
2013-05-24 13:00:00,39.04,39.3,39.03,39.24,274100.0,35.0585,35.292,35.0495,35.2381,274100.0
2013-05-24 13:30:00,39.24,39.24,39.13,39.16,172300.0,35.2381,35.2381,35.1393,35.1663,172300.0
2013-05-24 14:00:00,39.17,39.26,39.16,39.18,225400.0,35.1753,35.2561,35.1663,35.1842,225400.0
2013-05-24 14:30:00,39.19,39.28,39.17,39.27,169200.0,35.1932,35.274,35.1753,35.2651,169200.0
2013-05-24 15:00:00,39.28,39.41,39.26,39.3,299200.0,35.274,35.3908,35.2561,35.292,299200.0
2013-05-24 15:30:00,39.3,39.38,39.23,39.34,428800.0,35.292,35.3638,35.2291,35.3279,428800.0
2013-05-28 09:30:00,39.64,39.97,39.59,39.8,630500.0,35.5973,35.8937,35.5524,35.741,630500.0
2013-05-28 10:00:00,39.79,39.88,39.74,39.86,286500.0,35.732,35.8128,35.6871,35.7949,286500.0
2013-05-28 10:30:00,39.85,39.9,39.81,39.9,433900.0,35.7859,35.8308,35.75,35.8308,433900.0
2013-05-28 11:00:00,39.9,39.91,39.72,39.75,204800.0,35.8308,35.8398,35.6692,35.6961,204800.0
2013-05-28 11:30:00,39.75,39.76,39.42,39.43,128000.0,35.6961,35.7051,35.3998,35.4087,128000.0
2013-05-28 12:00:00,39.44,39.44,39.3,39.33,208600.0,35.4177,35.4177,35.292,35.3189,208600.0
2013-05-28 12:30:00,39.33,39.36,39.23,39.35,140100.0,35.3189,35.3459,35.2291,35.3369,140100.0
2013-05-28 13:00:00,39.33,39.37,39.2,39.24,168500.0,35.3189,35.3549,35.2022,35.2381,168500.0
2013-05-28 13:30:00,39.24,39.26,39.19,39.2,115800.0,35.2381,35.2561,35.1932,35.2022,115800.0
2013-05-28 14:00:00,39.2,39.26,39.06,39.22,187800.0,35.2022,35.2561,35.0765,35.2202,187800.0
2013-05-28 14:30:00,39.21,39.25,39.14,39.15,172700.0,35.2112,35.2471,35.1483,35.1573,172700.0
2013-05-28 15:00:00,39.16,39.25,39.14,39.22,213800.0,35.1663,35.2471,35.1483,35.2202,213800.0
2013-05-28 15:30:00,39.22,39.35,39.12,39.16,618200.0,35.2202,35.3369,35.1304,35.1663,618200.0
2013-05-29 09:30:00,39.01,39.13,38.67,38.77,519200.0,35.0316,35.1393,34.7262,34.8161,519200.0
2013-05-29 10:00:00,38.77,38.95,38.75,38.84,543900.0,34.8161,34.9777,34.7981,34.8789,543900.0
2013-05-29 10:30:00,38.84,38.9,38.77,38.8,308300.0,34.8789,34.9328,34.8161,34.843,308300.0
2013-05-29 11:00:00,38.79,38.93,38.78,38.92,350900.0,34.834,34.9597,34.825,34.9508,350900.0
2013-05-29 11:30:00,38.92,38.97,38.89,38.95,212000.0,34.9508,34.9957,34.9238,34.9777,212000.0
2013-05-29 12:00:00,38.95,38.96,38.75,38.75,189000.0,34.9777,34.9867,34.7981,34.7981,189000.0
2013-05-29 12:30:00,38.75,38.81,38.72,38.75,158400.0,34.7981,34.852,34.7711,34.7981,158400.0
2013-05-29 13:00:00,38.74,38.86,38.74,38.83,137500.0,34.7891,34.8969,34.7891,34.8699,137500.0
2013-05-29 13:30:00,38.83,38.92,38.81,38.92,140700.0,34.8699,34.9508,34.852,34.9508,140700.0
2013-05-29 14:00:00,38.92,38.94,38.88,38.9,118800.0,34.9508,34.9687,34.9148,34.9328,118800.0
2013-05-29 14:30:00,38.89,38.93,38.88,38.88,167600.0,34.9238,34.9597,34.9148,34.9148,167600.0
2013-05-29 15:00:00,38.88,38.91,38.85,38.9,215200.0,34.9148,34.9418,34.8879,34.9328,215200.0
2013-05-29 15:30:00,38.9,38.93,38.79,38.81,640500.0,34.9328,34.9597,34.834,34.852,640500.0
2013-05-30 09:30:00,38.54,38.81,38.5,38.79,466800.0,34.6095,34.852,34.5736,34.834,466800.0
2013-05-30 10:00:00,38.79,38.95,38.69,38.93,267000.0,34.834,34.9777,34.7442,34.9597,267000.0
2013-05-30 10:30:00,38.94,38.98,38.84,38.9,274700.0,34.9687,35.0046,34.8789,34.9328,274700.0
2013-05-30 11:00:00,38.9,38.91,38.75,38.81,132800.0,34.9328,34.9418,34.7981,34.852,132800.0
2013-05-30 11:30:00,38.81,38.82,38.72,38.73,137800.0,34.852,34.861,34.7711,34.7801,137800.0
2013-05-30 12:00:00,38.75,38.8,38.6,38.61,116600.0,34.7981,34.843,34.6634,34.6724,116600.0
2013-05-30 12:30:00,38.61,38.86,38.6,38.85,185800.0,34.6724,34.8969,34.6634,34.8879,185800.0
2013-05-30 13:00:00,38.86,38.92,38.83,38.9,173100.0,34.8969,34.9508,34.8699,34.9328,173100.0
2013-05-30 13:30:00,38.89,38.9,38.76,38.8,160600.0,34.9238,34.9328,34.8071,34.843,160600.0
2013-05-30 14:00:00,38.81,38.83,38.73,38.82,80300.0,34.852,34.8699,34.7801,34.861,80300.0
2013-05-30 14:30:00,38.83,38.86,38.79,38.84,124500.0,34.8699,34.8969,34.834,34.8789,124500.0
2013-05-30 15:00:00,38.85,38.88,38.82,38.84,238100.0,34.8879,34.9148,34.861,34.8789,238100.0
2013-05-30 15:30:00,38.84,38.89,38.8,38.82,404100.0,34.8789,34.9238,34.843,34.861,404100.0
2013-05-31 09:30:00,38.85,38.85,38.58,38.58,328900.0,34.8879,34.8879,34.6454,34.6454,328900.0
2013-05-31 10:00:00,38.58,38.66,38.54,38.56,201900.0,34.6454,34.7173,34.6095,34.6275,201900.0
2013-05-31 10:30:00,38.56,38.69,38.5,38.67,473100.0,34.6275,34.7442,34.5736,34.7262,473100.0
2013-05-31 11:00:00,38.67,38.73,38.61,38.69,301200.0,34.7262,34.7801,34.6724,34.7442,301200.0
2013-05-31 11:30:00,38.69,38.69,38.5,38.65,290400.0,34.7442,34.7442,34.5736,34.7083,290400.0
2013-05-31 12:00:00,38.66,38.7,38.62,38.65,136100.0,34.7173,34.7532,34.6813,34.7083,136100.0
2013-05-31 12:30:00,38.65,38.68,38.59,38.64,166100.0,34.7083,34.7352,34.6544,34.6993,166100.0
2013-05-31 13:00:00,38.64,38.65,38.54,38.55,193100.0,34.6993,34.7083,34.6095,34.6185,193100.0
2013-05-31 13:30:00,38.55,38.64,38.54,38.54,270000.0,34.6185,34.6993,34.6095,34.6095,270000.0
2013-05-31 14:00:00,38.55,38.55,38.49,38.54,284600.0,34.6185,34.6185,34.5646,34.6095,284600.0
2013-05-31 14:30:00,38.53,38.54,38.38,38.42,275800.0,34.6005,34.6095,34.4658,34.5017,275800.0
2013-05-31 15:00:00,38.42,38.5,38.36,38.39,378400.0,34.5017,34.5736,34.4479,34.4748,378400.0
2013-05-31 15:30:00,38.39,38.4,38.2,38.22,705900.0,34.4748,34.4838,34.3042,34.3221,705900.0
2013-06-03 09:30:00,38.37,38.37,37.98,38.06,598600.0,34.4568,34.4568,34.1066,34.1785,598600.0
2013-06-03 10:00:00,38.05,38.18,37.88,38.0,337000.0,34.1695,34.2862,34.0168,34.1246,337000.0
2013-06-03 10:30:00,37.99,38.16,37.94,38.1,243100.0,34.1156,34.2683,34.0707,34.2144,243100.0
2013-06-03 11:00:00,38.11,38.18,38.05,38.1,206900.0,34.2234,34.2862,34.1695,34.2144,206900.0
2013-06-03 11:30:00,38.1,38.13,38.07,38.08,109200.0,34.2144,34.2413,34.1874,34.1964,109200.0
2013-06-03 12:00:00,38.09,38.15,38.06,38.08,80200.0,34.2054,34.2593,34.1785,34.1964,80200.0
2013-06-03 12:30:00,38.08,38.1,38.04,38.06,85100.0,34.1964,34.2144,34.1605,34.1785,85100.0
2013-06-03 13:00:00,38.07,38.11,38.04,38.06,98700.0,34.1874,34.2234,34.1605,34.1785,98700.0
2013-06-03 13:30:00,38.06,38.12,38.04,38.12,136700.0,34.1785,34.2323,34.1605,34.2323,136700.0
2013-06-03 14:00:00,38.13,38.2,38.1,38.16,140200.0,34.2413,34.3042,34.2144,34.2683,140200.0
2013-06-03 14:30:00,38.16,38.27,38.15,38.21,153200.0,34.2683,34.367,34.2593,34.3132,153200.0
2013-06-03 15:00:00,38.21,38.34,38.2,38.32,299300.0,34.3132,34.4299,34.3042,34.4119,299300.0
2013-06-03 15:30:00,38.32,38.51,38.28,38.49,602400.0,34.4119,34.5826,34.376,34.5646,602400.0
2013-06-04 09:30:00,38.5,38.5,38.26,38.36,271000.0,34.5736,34.5736,34.3581,34.4479,271000.0
2013-06-04 10:00:00,38.36,38.36,38.23,38.27,155800.0,34.4479,34.4479,34.3311,34.367,155800.0
2013-06-04 10:30:00,38.27,38.27,38.12,38.21,195800.0,34.367,34.367,34.2323,34.3132,195800.0
2013-06-04 11:00:00,38.22,38.26,38.17,38.18,109600.0,34.3221,34.3581,34.2772,34.2862,109600.0
2013-06-04 11:30:00,38.18,38.2,38.12,38.2,121800.0,34.2862,34.3042,34.2323,34.3042,121800.0
2013-06-04 12:00:00,38.2,38.23,38.12,38.14,250100.0,34.3042,34.3311,34.2323,34.2503,250100.0
2013-06-04 12:30:00,38.12,38.16,38.05,38.1,142000.0,34.2323,34.2683,34.1695,34.2144,142000.0
2013-06-04 13:00:00,38.1,38.14,38.0,38.05,141400.0,34.2144,34.2503,34.1246,34.1695,141400.0
2013-06-04 13:30:00,38.04,38.09,37.95,38.06,240100.0,34.1605,34.2054,34.0797,34.1785,240100.0
2013-06-04 14:00:00,38.05,38.15,38.0,38.11,209500.0,34.1695,34.2593,34.1246,34.2234,209500.0
2013-06-04 14:30:00,38.12,38.17,38.04,38.16,165900.0,34.2323,34.2772,34.1605,34.2683,165900.0
2013-06-04 15:00:00,38.16,38.18,38.1,38.16,243400.0,34.2683,34.2862,34.2144,34.2683,243400.0
2013-06-04 15:30:00,38.16,38.3,38.16,38.18,497300.0,34.2683,34.394,34.2683,34.2862,497300.0
2013-06-05 09:30:00,38.25,38.27,38.05,38.18,244100.0,34.3491,34.367,34.1695,34.2862,244100.0
2013-06-05 10:00:00,38.17,38.29,38.06,38.09,217200.0,34.2772,34.385,34.1785,34.2054,217200.0
2013-06-05 10:30:00,38.09,38.11,37.94,37.99,219900.0,34.2054,34.2234,34.0707,34.1156,219900.0
2013-06-05 11:00:00,37.99,38.07,37.97,37.98,156200.0,34.1156,34.1874,34.0976,34.1066,156200.0
2013-06-05 11:30:00,37.98,37.98,37.91,37.93,150500.0,34.1066,34.1066,34.0438,34.0617,150500.0
2013-06-05 12:00:00,37.94,37.95,37.81,37.86,156600.0,34.0707,34.0797,33.954,33.9989,156600.0
2013-06-05 12:30:00,37.85,37.93,37.84,37.87,209700.0,33.9899,34.0617,33.9809,34.0078,209700.0
2013-06-05 13:00:00,37.87,37.97,37.86,37.95,152800.0,34.0078,34.0976,33.9989,34.0797,152800.0
2013-06-05 13:30:00,37.95,38.0,37.89,37.93,157800.0,34.0797,34.1246,34.0258,34.0617,157800.0
2013-06-05 14:00:00,37.93,37.96,37.77,37.77,111900.0,34.0617,34.0887,33.918,33.918,111900.0
2013-06-05 14:30:00,37.78,37.91,37.77,37.9,150600.0,33.927,34.0438,33.918,34.0348,150600.0
2013-06-05 15:00:00,37.9,37.95,37.86,37.92,192000.0,34.0348,34.0797,33.9989,34.0527,192000.0
2013-06-05 15:30:00,37.92,38.04,37.91,38.02,592100.0,34.0527,34.1605,34.0438,34.1425,592100.0
2013-06-06 09:30:00,38.23,38.32,38.05,38.23,677100.0,34.3311,34.4119,34.1695,34.3311,677100.0
2013-06-06 10:00:00,38.23,38.31,38.23,38.3,468200.0,34.3311,34.403,34.3311,34.394,468200.0
2013-06-06 10:30:00,38.31,38.41,38.24,38.35,489200.0,34.403,34.4928,34.3401,34.4389,489200.0
2013-06-06 11:00:00,38.36,38.54,38.33,38.4,616900.0,34.4479,34.6095,34.4209,34.4838,616900.0
2013-06-06 11:30:00,38.41,38.63,38.4,38.55,414200.0,34.4928,34.6903,34.4838,34.6185,414200.0
2013-06-06 12:00:00,38.54,38.56,38.47,38.54,306100.0,34.6095,34.6275,34.5466,34.6095,306100.0
2013-06-06 12:30:00,38.54,38.54,38.35,38.35,297300.0,34.6095,34.6095,34.4389,34.4389,297300.0
2013-06-06 13:00:00,38.36,38.5,38.36,38.47,146900.0,34.4479,34.5736,34.4479,34.5466,146900.0
2013-06-06 13:30:00,38.48,38.63,38.43,38.63,250700.0,34.5556,34.6903,34.5107,34.6903,250700.0
2013-06-06 14:00:00,38.62,38.65,38.53,38.65,163000.0,34.6813,34.7083,34.6005,34.7083,163000.0
2013-06-06 14:30:00,38.65,38.71,38.61,38.65,185800.0,34.7083,34.7622,34.6724,34.7083,185800.0
2013-06-06 15:00:00,38.65,38.83,38.63,38.82,294600.0,34.7083,34.8699,34.6903,34.861,294600.0
2013-06-06 15:30:00,38.83,38.88,38.79,38.86,536300.0,34.8699,34.9148,34.834,34.8969,536300.0
2013-06-07 09:30:00,39.0,39.0,38.49,38.89,317000.0,35.0226,35.0226,34.5646,34.9238,317000.0
2013-06-07 10:00:00,38.9,39.22,38.87,39.16,392900.0,34.9328,35.2202,34.9059,35.1663,392900.0
2013-06-07 10:30:00,39.16,39.34,39.13,39.18,335300.0,35.1663,35.3279,35.1393,35.1842,335300.0
2013-06-07 11:00:00,39.19,39.19,39.1,39.16,183500.0,35.1932,35.1932,35.1124,35.1663,183500.0
2013-06-07 11:30:00,39.17,39.22,39.11,39.14,267200.0,35.1753,35.2202,35.1214,35.1483,267200.0
2013-06-07 12:00:00,39.14,39.18,39.1,39.17,111200.0,35.1483,35.1842,35.1124,35.1753,111200.0
2013-06-07 12:30:00,39.16,39.19,39.13,39.15,211200.0,35.1663,35.1932,35.1393,35.1573,211200.0
2013-06-07 13:00:00,39.15,39.32,39.15,39.23,219000.0,35.1573,35.31,35.1573,35.2291,219000.0
2013-06-07 13:30:00,39.24,39.62,39.22,39.62,527500.0,35.2381,35.5794,35.2202,35.5794,527500.0
2013-06-07 14:00:00,39.63,39.72,39.43,39.44,555700.0,35.5883,35.6692,35.4087,35.4177,555700.0
2013-06-07 14:30:00,39.43,39.46,39.33,39.41,272500.0,35.4087,35.4357,35.3189,35.3908,272500.0
2013-06-07 15:00:00,39.41,39.47,39.39,39.44,292800.0,35.3908,35.4447,35.3728,35.4177,292800.0
2013-06-07 15:30:00,39.44,39.52,39.36,39.48,859100.0,35.4177,35.4896,35.3459,35.4536,859100.0
2013-06-10 09:30:00,39.49,39.84,39.46,39.73,361100.0,35.4626,35.7769,35.4357,35.6781,361100.0
2013-06-10 10:00:00,39.73,39.94,39.64,39.88,404100.0,35.6781,35.8667,35.5973,35.8128,404100.0
2013-06-10 10:30:00,39.87,40.11,39.84,39.92,414600.0,35.8039,36.0194,35.7769,35.8488,414600.0
2013-06-10 11:00:00,39.92,39.95,39.81,39.86,226800.0,35.8488,35.8757,35.75,35.7949,226800.0
2013-06-10 11:30:00,39.86,40.0,39.78,39.96,204700.0,35.7949,35.9206,35.723,35.8847,204700.0
2013-06-10 12:00:00,39.95,40.1,39.9,40.0,277500.0,35.8757,36.0104,35.8308,35.9206,277500.0
2013-06-10 12:30:00,40.0,40.1,39.98,40.01,259400.0,35.9206,36.0104,35.9026,35.9296,259400.0
2013-06-10 13:00:00,40.0,40.05,39.95,40.02,280400.0,35.9206,35.9655,35.8757,35.9386,280400.0
2013-06-10 13:30:00,40.02,40.02,39.9,39.94,268700.0,35.9386,35.9386,35.8308,35.8667,268700.0
2013-06-10 14:00:00,39.93,39.96,39.84,39.95,218100.0,35.8577,35.8847,35.7769,35.8757,218100.0
2013-06-10 14:30:00,39.96,40.01,39.91,40.0,265500.0,35.8847,35.9296,35.8398,35.9206,265500.0
2013-06-10 15:00:00,40.0,40.01,39.92,40.0,327800.0,35.9206,35.9296,35.8488,35.9206,327800.0
2013-06-10 15:30:00,39.99,40.07,39.96,40.02,815100.0,35.9116,35.9835,35.8847,35.9386,815100.0
2013-06-11 09:30:00,39.63,39.74,39.35,39.53,648500.0,35.5883,35.6871,35.3369,35.4985,648500.0
2013-06-11 10:00:00,39.54,39.64,39.43,39.58,261500.0,35.5075,35.5973,35.4087,35.5434,261500.0
2013-06-11 10:30:00,39.6,39.78,39.57,39.69,309100.0,35.5614,35.723,35.5345,35.6422,309100.0
2013-06-11 11:00:00,39.69,39.7,39.5,39.7,231800.0,35.6422,35.6512,35.4716,35.6512,231800.0
2013-06-11 11:30:00,39.7,39.96,39.69,39.94,299700.0,35.6512,35.8847,35.6422,35.8667,299700.0
2013-06-11 12:00:00,39.95,39.98,39.86,39.87,257600.0,35.8757,35.9026,35.7949,35.8039,257600.0
2013-06-11 12:30:00,39.87,39.98,39.82,39.88,193100.0,35.8039,35.9026,35.759,35.8128,193100.0
2013-06-11 13:00:00,39.87,39.89,39.77,39.83,126500.0,35.8039,35.8218,35.7141,35.7679,126500.0
2013-06-11 13:30:00,39.83,39.84,39.75,39.83,250700.0,35.7679,35.7769,35.6961,35.7679,250700.0
2013-06-11 14:00:00,39.83,39.83,39.68,39.7,312900.0,35.7679,35.7679,35.6332,35.6512,312900.0
2013-06-11 14:30:00,39.72,39.87,39.68,39.81,207900.0,35.6692,35.8039,35.6332,35.75,207900.0
2013-06-11 15:00:00,39.8,39.87,39.78,39.79,293500.0,35.741,35.8039,35.723,35.732,293500.0
2013-06-11 15:30:00,39.8,39.9,39.67,39.83,813500.0,35.741,35.8308,35.6243,35.7679,813500.0
2013-06-12 09:30:00,39.69,39.89,39.36,39.4,792800.0,35.6422,35.8218,35.3459,35.3818,792800.0
2013-06-12 10:00:00,39.4,39.55,39.29,39.48,578900.0,35.3818,35.5165,35.283,35.4536,578900.0
2013-06-12 10:30:00,39.48,39.49,39.37,39.39,330700.0,35.4536,35.4626,35.3549,35.3728,330700.0
2013-06-12 11:00:00,39.38,39.54,39.34,39.47,191200.0,35.3638,35.5075,35.3279,35.4447,191200.0
2013-06-12 11:30:00,39.47,39.5,39.4,39.41,166500.0,35.4447,35.4716,35.3818,35.3908,166500.0
2013-06-12 12:00:00,39.4,39.46,39.26,39.29,313800.0,35.3818,35.4357,35.2561,35.283,313800.0
2013-06-12 12:30:00,39.29,39.42,39.28,39.34,181000.0,35.283,35.3998,35.274,35.3279,181000.0
2013-06-12 13:00:00,39.34,39.44,39.32,39.36,134800.0,35.3279,35.4177,35.31,35.3459,134800.0
2013-06-12 13:30:00,39.36,39.37,39.25,39.33,245900.0,35.3459,35.3549,35.2471,35.3189,245900.0
2013-06-12 14:00:00,39.33,39.37,39.24,39.32,254100.0,35.3189,35.3549,35.2381,35.31,254100.0
2013-06-12 14:30:00,39.33,39.33,39.24,39.29,234600.0,35.3189,35.3189,35.2381,35.283,234600.0
2013-06-12 15:00:00,39.28,39.29,39.06,39.13,688100.0,35.274,35.283,35.0765,35.1393,688100.0
2013-06-12 15:30:00,39.14,39.19,38.95,39.09,1429800.0,35.1483,35.1932,34.9777,35.1034,1429800.0
2013-06-13 09:30:00,38.94,39.03,38.51,38.98,391700.0,34.9687,35.0495,34.5826,35.0046,391700.0
2013-06-13 10:00:00,38.97,39.2,38.97,39.1,177500.0,34.9957,35.2022,34.9957,35.1124,177500.0
2013-06-13 10:30:00,39.1,39.23,39.01,39.08,239200.0,35.1124,35.2291,35.0316,35.0944,239200.0
2013-06-13 11:00:00,39.08,39.14,39.05,39.1,94700.0,35.0944,35.1483,35.0675,35.1124,94700.0
2013-06-13 11:30:00,39.09,39.13,39.02,39.06,180300.0,35.1034,35.1393,35.0406,35.0765,180300.0
2013-06-13 12:00:00,39.06,39.11,39.05,39.11,90100.0,35.0765,35.1214,35.0675,35.1214,90100.0
2013-06-13 12:30:00,39.1,39.12,39.06,39.11,66600.0,35.1124,35.1304,35.0765,35.1214,66600.0
2013-06-13 13:00:00,39.11,39.17,39.08,39.16,245600.0,35.1214,35.1753,35.0944,35.1663,245600.0
2013-06-13 13:30:00,39.16,39.2,39.1,39.15,51300.0,35.1663,35.2022,35.1124,35.1573,51300.0
2013-06-13 14:00:00,39.16,39.27,39.15,39.24,155800.0,35.1663,35.2651,35.1573,35.2381,155800.0
2013-06-13 14:30:00,39.23,39.24,39.15,39.23,115500.0,35.2291,35.2381,35.1573,35.2291,115500.0
2013-06-13 15:00:00,39.24,39.24,39.19,39.2,154600.0,35.2381,35.2381,35.1932,35.2022,154600.0
2013-06-13 15:30:00,39.21,39.52,39.19,39.41,637600.0,35.2112,35.4896,35.1932,35.3908,637600.0
2013-06-14 09:30:00,39.34,39.37,39.12,39.2,221900.0,35.3279,35.3549,35.1304,35.2022,221900.0
2013-06-14 10:00:00,39.2,39.29,39.19,39.27,223400.0,35.2022,35.283,35.1932,35.2651,223400.0
2013-06-14 10:30:00,39.27,39.33,39.11,39.11,200700.0,35.2651,35.3189,35.1214,35.1214,200700.0
2013-06-14 11:00:00,39.11,39.13,38.91,39.01,175800.0,35.1214,35.1393,34.9418,35.0316,175800.0
2013-06-14 11:30:00,39.01,39.02,38.91,39.0,182300.0,35.0316,35.0406,34.9418,35.0226,182300.0
2013-06-14 12:00:00,39.0,39.06,38.98,39.03,161800.0,35.0226,35.0765,35.0046,35.0495,161800.0
2013-06-14 12:30:00,39.04,39.06,39.0,39.0,56400.0,35.0585,35.0765,35.0226,35.0226,56400.0
2013-06-14 13:00:00,39.0,39.02,38.99,39.0,218100.0,35.0226,35.0406,35.0136,35.0226,218100.0
2013-06-14 13:30:00,39.0,39.02,38.97,39.01,87600.0,35.0226,35.0406,34.9957,35.0316,87600.0
2013-06-14 14:00:00,39.01,39.01,38.97,39.01,170600.0,35.0316,35.0316,34.9957,35.0316,170600.0
2013-06-14 14:30:00,39.01,39.01,38.91,38.93,105400.0,35.0316,35.0316,34.9418,34.9597,105400.0
2013-06-14 15:00:00,38.92,39.05,38.92,39.01,216500.0,34.9508,35.0675,34.9508,35.0316,216500.0
2013-06-14 15:30:00,39.01,39.1,39.0,39.07,335600.0,35.0316,35.1124,35.0226,35.0855,335600.0
2013-06-17 09:30:00,39.31,39.5,39.13,39.23,370500.0,35.301,35.4716,35.1393,35.2291,370500.0
2013-06-17 10:00:00,39.24,39.24,39.09,39.22,351400.0,35.2381,35.2381,35.1034,35.2202,351400.0
2013-06-17 10:30:00,39.23,39.41,39.19,39.36,230800.0,35.2291,35.3908,35.1932,35.3459,230800.0
2013-06-17 11:00:00,39.36,39.44,39.27,39.3,179300.0,35.3459,35.4177,35.2651,35.292,179300.0
2013-06-17 11:30:00,39.3,39.36,39.28,39.36,88600.0,35.292,35.3459,35.274,35.3459,88600.0
2013-06-17 12:00:00,39.35,39.35,39.27,39.3,99100.0,35.3369,35.3369,35.2651,35.292,99100.0
2013-06-17 12:30:00,39.3,39.36,39.28,39.3,79100.0,35.292,35.3459,35.274,35.292,79100.0
2013-06-17 13:00:00,39.31,39.33,39.26,39.31,71100.0,35.301,35.3189,35.2561,35.301,71100.0
2013-06-17 13:30:00,39.32,39.38,39.25,39.26,99100.0,35.31,35.3638,35.2471,35.2561,99100.0
2013-06-17 14:00:00,39.27,39.27,39.12,39.13,122300.0,35.2651,35.2651,35.1304,35.1393,122300.0
2013-06-17 14:30:00,39.12,39.23,39.12,39.21,209600.0,35.1304,35.2291,35.1304,35.2112,209600.0
2013-06-17 15:00:00,39.22,39.27,39.16,39.23,193200.0,35.2202,35.2651,35.1663,35.2291,193200.0
2013-06-17 15:30:00,39.23,39.35,39.23,39.31,249800.0,35.2291,35.3369,35.2291,35.301,249800.0
2013-06-18 09:30:00,39.34,39.47,39.27,39.36,257600.0,35.3279,35.4447,35.2651,35.3459,257600.0
2013-06-18 10:00:00,39.38,39.4,39.22,39.22,106700.0,35.3638,35.3818,35.2202,35.2202,106700.0
2013-06-18 10:30:00,39.21,39.31,39.18,39.21,169400.0,35.2112,35.301,35.1842,35.2112,169400.0
2013-06-18 11:00:00,39.2,39.25,39.18,39.23,262000.0,35.2022,35.2471,35.1842,35.2291,262000.0
2013-06-18 11:30:00,39.23,39.31,39.23,39.3,119800.0,35.2291,35.301,35.2291,35.292,119800.0
2013-06-18 12:00:00,39.31,39.42,39.29,39.4,130000.0,35.301,35.3998,35.283,35.3818,130000.0
2013-06-18 12:30:00,39.4,39.46,39.39,39.43,75800.0,35.3818,35.4357,35.3728,35.4087,75800.0
2013-06-18 13:00:00,39.42,39.48,39.42,39.43,78800.0,35.3998,35.4536,35.3998,35.4087,78800.0
2013-06-18 13:30:00,39.44,39.45,39.38,39.45,91400.0,35.4177,35.4267,35.3638,35.4267,91400.0
2013-06-18 14:00:00,39.45,39.52,39.42,39.48,141100.0,35.4267,35.4896,35.3998,35.4536,141100.0
2013-06-18 14:30:00,39.49,39.56,39.45,39.54,183000.0,35.4626,35.5255,35.4267,35.5075,183000.0
2013-06-18 15:00:00,39.53,39.59,39.51,39.59,160900.0,35.4985,35.5524,35.4806,35.5524,160900.0
2013-06-18 15:30:00,39.59,39.68,39.51,39.66,789400.0,35.5524,35.6332,35.4806,35.6153,789400.0
2013-06-19 09:30:00,39.72,39.72,39.16,39.37,191300.0,35.6692,35.6692,35.1663,35.3549,191300.0
2013-06-19 10:00:00,39.36,39.46,39.35,39.38,131200.0,35.3459,35.4357,35.3369,35.3638,131200.0
2013-06-19 10:30:00,39.38,39.46,39.37,39.43,144000.0,35.3638,35.4357,35.3549,35.4087,144000.0
2013-06-19 11:00:00,39.43,39.7,39.38,39.46,320800.0,35.4087,35.6512,35.3638,35.4357,320800.0
2013-06-19 11:30:00,39.46,39.53,39.44,39.48,116000.0,35.4357,35.4985,35.4177,35.4536,116000.0
2013-06-19 12:00:00,39.48,39.52,39.41,39.42,122300.0,35.4536,35.4896,35.3908,35.3998,122300.0
2013-06-19 12:30:00,39.42,39.44,39.36,39.39,59400.0,35.3998,35.4177,35.3459,35.3728,59400.0
2013-06-19 13:00:00,39.39,39.43,39.39,39.4,53500.0,35.3728,35.4087,35.3728,35.3818,53500.0
2013-06-19 13:30:00,39.4,39.46,39.39,39.41,70400.0,35.3818,35.4357,35.3728,35.3908,70400.0
2013-06-19 14:00:00,39.41,39.43,39.27,39.38,251200.0,35.3908,35.4087,35.2651,35.3638,251200.0
2013-06-19 14:30:00,39.37,39.4,39.2,39.21,293100.0,35.3549,35.3818,35.2022,35.2112,293100.0
2013-06-19 15:00:00,39.23,39.4,39.22,39.38,338900.0,35.2291,35.3818,35.2202,35.3638,338900.0
2013-06-19 15:30:00,39.37,39.38,39.27,39.3,554600.0,35.3549,35.3638,35.2651,35.292,554600.0
2013-06-20 09:30:00,38.74,38.85,38.5,38.72,687000.0,34.7891,34.8879,34.5736,34.7711,687000.0
2013-06-20 10:00:00,38.72,38.86,38.59,38.72,256800.0,34.7711,34.8969,34.6544,34.7711,256800.0
2013-06-20 10:30:00,38.7,38.73,38.63,38.68,266100.0,34.7532,34.7801,34.6903,34.7352,266100.0
2013-06-20 11:00:00,38.67,38.71,38.64,38.66,205700.0,34.7262,34.7622,34.6993,34.7173,205700.0
2013-06-20 11:30:00,38.66,38.75,38.5,38.75,300100.0,34.7173,34.7981,34.5736,34.7981,300100.0
2013-06-20 12:00:00,38.75,39.07,38.74,38.82,460500.0,34.7981,35.0855,34.7891,34.861,460500.0
2013-06-20 12:30:00,38.81,38.85,38.65,38.67,301300.0,34.852,34.8879,34.7083,34.7262,301300.0
2013-06-20 13:00:00,38.67,38.75,38.66,38.71,127800.0,34.7262,34.7981,34.7173,34.7622,127800.0
2013-06-20 13:30:00,38.72,38.73,38.65,38.69,140500.0,34.7711,34.7801,34.7083,34.7442,140500.0
2013-06-20 14:00:00,38.69,38.75,38.65,38.68,227200.0,34.7442,34.7981,34.7083,34.7352,227200.0
2013-06-20 14:30:00,38.68,38.82,38.68,38.79,300400.0,34.7352,34.861,34.7352,34.834,300400.0
2013-06-20 15:00:00,38.79,38.91,38.75,38.78,341400.0,34.834,34.9418,34.7981,34.825,341400.0
2013-06-20 15:30:00,38.78,38.91,38.62,38.89,715200.0,34.825,34.9418,34.6813,34.9238,715200.0
2013-06-21 09:30:00,38.84,39.2,38.77,38.88,386500.0,34.8789,35.2022,34.8161,34.9148,386500.0
2013-06-21 10:00:00,38.88,39.02,38.88,38.99,229100.0,34.9148,35.0406,34.9148,35.0136,229100.0
2013-06-21 10:30:00,38.99,39.02,38.87,39.01,206700.0,35.0136,35.0406,34.9059,35.0316,206700.0
2013-06-21 11:00:00,39.01,39.05,38.79,38.84,257100.0,35.0316,35.0675,34.834,34.8789,257100.0
2013-06-21 11:30:00,38.83,38.83,38.6,38.62,231300.0,34.8699,34.8699,34.6634,34.6813,231300.0
2013-06-21 12:00:00,38.62,38.75,38.62,38.74,171900.0,34.6813,34.7981,34.6813,34.7891,171900.0
2013-06-21 12:30:00,38.73,38.87,38.69,38.86,205100.0,34.7801,34.9059,34.7442,34.8969,205100.0
2013-06-21 13:00:00,38.86,38.87,38.72,38.82,139600.0,34.8969,34.9059,34.7711,34.861,139600.0
2013-06-21 13:30:00,38.81,38.83,38.65,38.66,129600.0,34.852,34.8699,34.7083,34.7173,129600.0
2013-06-21 14:00:00,38.66,38.71,38.63,38.7,116700.0,34.7173,34.7622,34.6903,34.7532,116700.0
2013-06-21 14:30:00,38.71,38.74,38.69,38.74,92800.0,34.7622,34.7891,34.7442,34.7891,92800.0
2013-06-21 15:00:00,38.75,38.8,38.72,38.74,153500.0,34.7981,34.843,34.7711,34.7891,153500.0
2013-06-21 15:30:00,38.75,38.79,38.71,38.74,437400.0,34.7981,34.834,34.7622,34.7891,437400.0
2013-06-24 09:30:00,38.59,38.63,38.22,38.24,559200.0,34.6544,34.6903,34.3221,34.3401,559200.0
2013-06-24 10:00:00,38.26,38.32,38.18,38.25,458300.0,34.3581,34.4119,34.2862,34.3491,458300.0
2013-06-24 10:30:00,38.25,38.36,38.18,38.31,441800.0,34.3491,34.4479,34.2862,34.403,441800.0
2013-06-24 11:00:00,38.3,38.4,38.25,38.38,197100.0,34.394,34.4838,34.3491,34.4658,197100.0
2013-06-24 11:30:00,38.37,38.43,38.19,38.2,294600.0,34.4568,34.5107,34.2952,34.3042,294600.0
2013-06-24 12:00:00,38.21,38.31,38.2,38.27,253000.0,34.3132,34.403,34.3042,34.367,253000.0
2013-06-24 12:30:00,38.28,38.35,38.24,38.34,220400.0,34.376,34.4389,34.3401,34.4299,220400.0
2013-06-24 13:00:00,38.33,38.37,38.29,38.32,268300.0,34.4209,34.4568,34.385,34.4119,268300.0
2013-06-24 13:30:00,38.31,38.46,38.3,38.45,299400.0,34.403,34.5377,34.394,34.5287,299400.0
2013-06-24 14:00:00,38.45,38.48,38.35,38.41,380200.0,34.5287,34.5556,34.4389,34.4928,380200.0
2013-06-24 14:30:00,38.41,38.48,38.38,38.45,346700.0,34.4928,34.5556,34.4658,34.5287,346700.0
2013-06-24 15:00:00,38.45,38.45,38.29,38.29,155000.0,34.5287,34.5287,34.385,34.385,155000.0
2013-06-24 15:30:00,38.3,38.37,38.26,38.28,567000.0,34.394,34.4568,34.3581,34.376,567000.0
2013-06-25 09:30:00,38.55,38.59,38.31,38.47,513300.0,34.6185,34.6544,34.403,34.5466,513300.0
2013-06-25 10:00:00,38.46,38.51,38.39,38.44,273300.0,34.5377,34.5826,34.4748,34.5197,273300.0
2013-06-25 10:30:00,38.42,38.42,38.26,38.3,202900.0,34.5017,34.5017,34.3581,34.394,202900.0
2013-06-25 11:00:00,38.29,38.35,38.28,38.3,208900.0,34.385,34.4389,34.376,34.394,208900.0
2013-06-25 11:30:00,38.29,38.6,38.27,38.59,338200.0,34.385,34.6634,34.367,34.6544,338200.0
2013-06-25 12:00:00,38.59,38.68,38.41,38.64,233600.0,34.6544,34.7352,34.4928,34.6993,233600.0
2013-06-25 12:30:00,38.64,38.66,38.6,38.6,81400.0,34.6993,34.7173,34.6634,34.6634,81400.0
2013-06-25 13:00:00,38.61,38.61,38.49,38.51,136600.0,34.6724,34.6724,34.5646,34.5826,136600.0
2013-06-25 13:30:00,38.51,38.59,38.44,38.49,294200.0,34.5826,34.6544,34.5197,34.5646,294200.0
2013-06-25 14:00:00,38.5,38.51,38.41,38.42,99500.0,34.5736,34.5826,34.4928,34.5017,99500.0
2013-06-25 14:30:00,38.42,38.47,38.4,38.44,105900.0,34.5017,34.5466,34.4838,34.5197,105900.0
2013-06-25 15:00:00,38.44,38.56,38.43,38.55,148900.0,34.5197,34.6275,34.5107,34.6185,148900.0
2013-06-25 15:30:00,38.56,38.68,38.53,38.55,738800.0,34.6275,34.7352,34.6005,34.6185,738800.0
2013-06-26 09:30:00,38.58,38.78,38.56,38.7,233800.0,34.6454,34.825,34.6275,34.7532,233800.0
2013-06-26 10:00:00,38.71,38.79,38.6,38.69,159900.0,34.7622,34.834,34.6634,34.7442,159900.0
2013-06-26 10:30:00,38.69,38.72,38.64,38.67,120700.0,34.7442,34.7711,34.6993,34.7262,120700.0
2013-06-26 11:00:00,38.66,38.68,38.5,38.51,193800.0,34.7173,34.7352,34.5736,34.5826,193800.0
2013-06-26 11:30:00,38.51,38.6,38.49,38.55,144800.0,34.5826,34.6634,34.5646,34.6185,144800.0
2013-06-26 12:00:00,38.55,38.56,38.42,38.45,218000.0,34.6185,34.6275,34.5017,34.5287,218000.0
2013-06-26 12:30:00,38.44,38.64,38.44,38.56,168900.0,34.5197,34.6993,34.5197,34.6275,168900.0
2013-06-26 13:00:00,38.56,38.64,38.55,38.63,147500.0,34.6275,34.6993,34.6185,34.6903,147500.0
2013-06-26 13:30:00,38.63,38.64,38.59,38.59,162700.0,34.6903,34.6993,34.6544,34.6544,162700.0
2013-06-26 14:00:00,38.6,38.66,38.59,38.61,217600.0,34.6634,34.7173,34.6544,34.6724,217600.0
2013-06-26 14:30:00,38.61,38.67,38.6,38.66,217700.0,34.6724,34.7262,34.6634,34.7173,217700.0
2013-06-26 15:00:00,38.66,38.7,38.63,38.64,164600.0,34.7173,34.7532,34.6903,34.6993,164600.0
2013-06-26 15:30:00,38.64,38.64,38.59,38.6,349600.0,34.6993,34.6993,34.6544,34.6634,349600.0
2013-06-27 09:30:00,38.62,38.79,38.62,38.78,375200.0,34.6813,34.834,34.6813,34.825,375200.0
2013-06-27 10:00:00,38.79,39.0,38.76,38.88,407800.0,34.834,35.0226,34.8071,34.9148,407800.0
2013-06-27 10:30:00,38.88,38.97,38.88,38.91,159100.0,34.9148,34.9957,34.9148,34.9418,159100.0
2013-06-27 11:00:00,38.9,38.94,38.78,38.82,142400.0,34.9328,34.9687,34.825,34.861,142400.0
2013-06-27 11:30:00,38.81,38.91,38.75,38.85,188200.0,34.852,34.9418,34.7981,34.8879,188200.0
2013-06-27 12:00:00,38.85,38.89,38.8,38.82,156900.0,34.8879,34.9238,34.843,34.861,156900.0
2013-06-27 12:30:00,38.81,38.87,38.74,38.87,133600.0,34.852,34.9059,34.7891,34.9059,133600.0
2013-06-27 13:00:00,38.86,38.91,38.81,38.84,74100.0,34.8969,34.9418,34.852,34.8789,74100.0
2013-06-27 13:30:00,38.84,38.86,38.78,38.8,67400.0,34.8789,34.8969,34.825,34.843,67400.0
2013-06-27 14:00:00,38.8,38.87,38.79,38.87,156400.0,34.843,34.9059,34.834,34.9059,156400.0
2013-06-27 14:30:00,38.87,38.95,38.87,38.89,100200.0,34.9059,34.9777,34.9059,34.9238,100200.0
2013-06-27 15:00:00,38.89,38.9,38.81,38.81,144700.0,34.9238,34.9328,34.852,34.852,144700.0
2013-06-27 15:30:00,38.82,38.83,38.76,38.8,291600.0,34.861,34.8699,34.8071,34.843,291600.0
2013-06-28 09:30:00,38.74,38.95,38.74,38.86,244500.0,34.7891,34.9777,34.7891,34.8969,244500.0
2013-06-28 10:00:00,38.87,39.06,38.85,39.05,222800.0,34.9059,35.0765,34.8879,35.0675,222800.0
2013-06-28 10:30:00,39.06,39.2,39.03,39.2,128000.0,35.0765,35.2022,35.0495,35.2022,128000.0
2013-06-28 11:00:00,39.2,39.38,39.18,39.33,307400.0,35.2022,35.3638,35.1842,35.3189,307400.0
2013-06-28 11:30:00,39.34,39.38,39.23,39.25,225300.0,35.3279,35.3638,35.2291,35.2471,225300.0
2013-06-28 12:00:00,39.25,39.26,39.11,39.2,169200.0,35.2471,35.2561,35.1214,35.2022,169200.0
2013-06-28 12:30:00,39.2,39.22,39.15,39.2,231400.0,35.2022,35.2202,35.1573,35.2022,231400.0
2013-06-28 13:00:00,39.19,39.27,39.19,39.22,104400.0,35.1932,35.2651,35.1932,35.2202,104400.0
2013-06-28 13:30:00,39.23,39.27,39.19,39.21,130200.0,35.2291,35.2651,35.1932,35.2112,130200.0
2013-06-28 14:00:00,39.22,39.24,39.19,39.24,73000.0,35.2202,35.2381,35.1932,35.2381,73000.0
2013-06-28 14:30:00,39.24,39.26,39.2,39.21,122500.0,35.2381,35.2561,35.2022,35.2112,122500.0
2013-06-28 15:00:00,39.21,39.24,39.14,39.24,165800.0,35.2112,35.2381,35.1483,35.2381,165800.0
2013-06-28 15:30:00,39.24,39.28,39.11,39.19,904700.0,35.2381,35.274,35.1214,35.1932,904700.0
2013-07-01 09:30:00,39.22,39.25,38.85,39.04,369300.0,35.2202,35.2471,34.8879,35.0585,369300.0
2013-07-01 10:00:00,39.05,39.16,38.89,38.91,279000.0,35.0675,35.1663,34.9238,34.9418,279000.0
2013-07-01 10:30:00,38.92,38.96,38.78,38.81,205800.0,34.9508,34.9867,34.825,34.852,205800.0
2013-07-01 11:00:00,38.81,38.97,38.8,38.89,151400.0,34.852,34.9957,34.843,34.9238,151400.0
2013-07-01 11:30:00,38.89,38.98,38.88,38.97,141200.0,34.9238,35.0046,34.9148,34.9957,141200.0
2013-07-01 12:00:00,38.97,39.04,38.95,38.99,136500.0,34.9957,35.0585,34.9777,35.0136,136500.0
2013-07-01 12:30:00,38.99,39.08,38.99,39.0,73500.0,35.0136,35.0944,35.0136,35.0226,73500.0
2013-07-01 13:00:00,39.0,39.17,39.0,39.16,86400.0,35.0226,35.1753,35.0226,35.1663,86400.0
2013-07-01 13:30:00,39.16,39.16,39.0,39.05,195600.0,35.1663,35.1663,35.0226,35.0675,195600.0
2013-07-01 14:00:00,39.05,39.12,38.97,39.03,163200.0,35.0675,35.1304,34.9957,35.0495,163200.0
2013-07-01 14:30:00,39.02,39.17,39.0,39.16,395200.0,35.0406,35.1753,35.0226,35.1663,395200.0
2013-07-01 15:00:00,39.16,39.17,39.0,39.02,267800.0,35.1663,35.1753,35.0226,35.0406,267800.0
2013-07-01 15:30:00,39.02,39.06,38.96,39.02,538500.0,35.0406,35.0765,34.9867,35.0406,538500.0
2013-07-02 09:30:00,39.01,39.07,38.87,39.05,180900.0,35.0316,35.0855,34.9059,35.0675,180900.0
2013-07-02 10:00:00,39.05,39.2,39.03,39.15,120000.0,35.0675,35.2022,35.0495,35.1573,120000.0
2013-07-02 10:30:00,39.15,39.17,39.09,39.17,177700.0,35.1573,35.1753,35.1034,35.1753,177700.0
2013-07-02 11:00:00,39.17,39.2,39.15,39.15,90200.0,35.1753,35.2022,35.1573,35.1573,90200.0
2013-07-02 11:30:00,39.16,39.16,38.97,38.98,140900.0,35.1663,35.1663,34.9957,35.0046,140900.0
2013-07-02 12:00:00,38.99,39.0,38.88,38.98,116100.0,35.0136,35.0226,34.9148,35.0046,116100.0
2013-07-02 12:30:00,38.98,39.13,38.97,39.1,160100.0,35.0046,35.1393,34.9957,35.1124,160100.0
2013-07-02 13:00:00,39.09,39.11,39.03,39.09,119100.0,35.1034,35.1214,35.0495,35.1034,119100.0
2013-07-02 13:30:00,39.09,39.11,39.02,39.07,101800.0,35.1034,35.1214,35.0406,35.0855,101800.0
2013-07-02 14:00:00,39.08,39.08,38.9,38.98,130700.0,35.0944,35.0944,34.9328,35.0046,130700.0
2013-07-02 14:30:00,38.97,39.02,38.96,38.98,209000.0,34.9957,35.0406,34.9867,35.0046,209000.0
2013-07-02 15:00:00,38.99,39.0,38.87,38.96,157600.0,35.0136,35.0226,34.9059,34.9867,157600.0
2013-07-02 15:30:00,38.96,39.06,38.9,39.05,294300.0,34.9867,35.0765,34.9328,35.0675,294300.0
2013-07-03 09:30:00,38.85,38.88,38.66,38.66,225000.0,34.8879,34.9148,34.7173,34.7173,225000.0
2013-07-03 10:00:00,38.66,38.85,38.64,38.74,295500.0,34.7173,34.8879,34.6993,34.7891,295500.0
2013-07-03 10:30:00,38.74,38.77,38.69,38.75,253600.0,34.7891,34.8161,34.7442,34.7981,253600.0
2013-07-03 11:00:00,38.75,38.84,38.75,38.8,144800.0,34.7981,34.8789,34.7981,34.843,144800.0
2013-07-03 11:30:00,38.8,38.8,38.75,38.78,99700.0,34.843,34.843,34.7981,34.825,99700.0
2013-07-03 12:00:00,38.79,38.84,38.69,38.69,129500.0,34.834,34.8789,34.7442,34.7442,129500.0
2013-07-03 12:30:00,38.69,38.8,38.69,38.74,329100.0,34.7442,34.843,34.7442,34.7891,329100.0
2013-07-05 09:30:00,39.04,39.04,38.78,38.8,229300.0,35.0585,35.0585,34.825,34.843,229300.0
2013-07-05 10:00:00,38.8,38.98,38.79,38.98,232200.0,34.843,35.0046,34.834,35.0046,232200.0
2013-07-05 10:30:00,38.97,39.05,38.8,38.84,223200.0,34.9957,35.0675,34.843,34.8789,223200.0
2013-07-05 11:00:00,38.83,38.87,38.75,38.77,142800.0,34.8699,34.9059,34.7981,34.8161,142800.0
2013-07-05 11:30:00,38.75,38.83,38.7,38.82,138600.0,34.7981,34.8699,34.7532,34.861,138600.0
2013-07-05 12:00:00,38.82,38.84,38.74,38.82,75600.0,34.861,34.8789,34.7891,34.861,75600.0
2013-07-05 12:30:00,38.82,38.94,38.75,38.94,259800.0,34.861,34.9687,34.7981,34.9687,259800.0
2013-07-05 13:00:00,38.94,38.99,38.89,38.89,44500.0,34.9687,35.0136,34.9238,34.9238,44500.0
2013-07-05 13:30:00,38.88,38.89,38.8,38.83,42000.0,34.9148,34.9238,34.843,34.8699,42000.0
2013-07-05 14:00:00,38.82,38.89,38.79,38.87,56500.0,34.861,34.9238,34.834,34.9059,56500.0
2013-07-05 14:30:00,38.88,38.94,38.85,38.87,42500.0,34.9148,34.9687,34.8879,34.9059,42500.0
2013-07-05 15:00:00,38.88,38.92,38.8,38.82,64100.0,34.9148,34.9508,34.843,34.861,64100.0
2013-07-05 15:30:00,38.81,38.96,38.81,38.95,168300.0,34.852,34.9867,34.852,34.9777,168300.0
2013-07-08 09:30:00,38.85,39.04,38.84,39.02,227000.0,34.8879,35.0585,34.8789,35.0406,227000.0
2013-07-08 10:00:00,39.03,39.13,39.02,39.11,297200.0,35.0495,35.1393,35.0406,35.1214,297200.0
2013-07-08 10:30:00,39.11,39.36,39.1,39.33,462500.0,35.1214,35.3459,35.1124,35.3189,462500.0
2013-07-08 11:00:00,39.32,39.47,39.3,39.32,178600.0,35.31,35.4447,35.292,35.31,178600.0
2013-07-08 11:30:00,39.31,39.32,39.23,39.26,66100.0,35.301,35.31,35.2291,35.2561,66100.0
2013-07-08 12:00:00,39.26,39.32,39.24,39.24,74800.0,35.2561,35.31,35.2381,35.2381,74800.0
2013-07-08 12:30:00,39.24,39.33,39.24,39.28,498000.0,35.2381,35.3189,35.2381,35.274,498000.0
2013-07-08 13:00:00,39.29,39.38,39.29,39.32,235800.0,35.283,35.3638,35.283,35.31,235800.0
2013-07-08 13:30:00,39.31,39.35,39.29,39.29,627100.0,35.301,35.3369,35.283,35.283,627100.0
2013-07-08 14:00:00,39.3,39.33,39.15,39.16,129800.0,35.292,35.3189,35.1573,35.1663,129800.0
2013-07-08 14:30:00,39.17,39.22,39.16,39.21,124700.0,35.1753,35.2202,35.1663,35.2112,124700.0
2013-07-08 15:00:00,39.2,39.23,39.19,39.21,234500.0,35.2022,35.2291,35.1932,35.2112,234500.0
2013-07-08 15:30:00,39.2,39.25,39.14,39.17,238300.0,35.2022,35.2471,35.1483,35.1753,238300.0
2013-07-09 09:30:00,39.22,39.39,39.22,39.27,144100.0,35.2202,35.3728,35.2202,35.2651,144100.0
2013-07-09 10:00:00,39.27,39.27,39.18,39.19,113400.0,35.2651,35.2651,35.1842,35.1932,113400.0
2013-07-09 10:30:00,39.19,39.21,39.08,39.16,245900.0,35.1932,35.2112,35.0944,35.1663,245900.0
2013-07-09 11:00:00,39.17,39.2,39.12,39.14,122900.0,35.1753,35.2022,35.1304,35.1483,122900.0
2013-07-09 11:30:00,39.14,39.14,39.01,39.06,194700.0,35.1483,35.1483,35.0316,35.0765,194700.0
2013-07-09 12:00:00,39.07,39.07,38.97,39.01,216500.0,35.0855,35.0855,34.9957,35.0316,216500.0
2013-07-09 12:30:00,39.0,39.12,38.98,39.12,124600.0,35.0226,35.1304,35.0046,35.1304,124600.0
2013-07-09 13:00:00,39.12,39.12,39.06,39.06,80800.0,35.1304,35.1304,35.0765,35.0765,80800.0
2013-07-09 13:30:00,39.06,39.08,38.99,39.05,117100.0,35.0765,35.0944,35.0136,35.0675,117100.0
2013-07-09 14:00:00,39.04,39.07,39.03,39.06,93300.0,35.0585,35.0855,35.0495,35.0765,93300.0
2013-07-09 14:30:00,39.05,39.09,39.02,39.06,110600.0,35.0675,35.1034,35.0406,35.0765,110600.0
2013-07-09 15:00:00,39.07,39.08,39.02,39.06,116600.0,35.0855,35.0944,35.0406,35.0765,116600.0
2013-07-09 15:30:00,39.06,39.08,39.01,39.02,478700.0,35.0765,35.0944,35.0316,35.0406,478700.0
2013-07-10 09:30:00,39.12,39.14,38.93,38.96,266200.0,35.1304,35.1483,34.9597,34.9867,266200.0
2013-07-10 10:00:00,38.97,39.01,38.87,38.92,304300.0,34.9957,35.0316,34.9059,34.9508,304300.0
2013-07-10 10:30:00,38.92,38.96,38.86,38.9,211900.0,34.9508,34.9867,34.8969,34.9328,211900.0
2013-07-10 11:00:00,38.9,38.91,38.8,38.88,126900.0,34.9328,34.9418,34.843,34.9148,126900.0
2013-07-10 11:30:00,38.88,38.93,38.85,38.88,157300.0,34.9148,34.9597,34.8879,34.9148,157300.0
2013-07-10 12:00:00,38.89,38.91,38.86,38.88,97100.0,34.9238,34.9418,34.8969,34.9148,97100.0
2013-07-10 12:30:00,38.89,38.9,38.86,38.88,89900.0,34.9238,34.9328,34.8969,34.9148,89900.0
2013-07-10 13:00:00,38.88,38.9,38.81,38.84,117400.0,34.9148,34.9328,34.852,34.8789,117400.0
2013-07-10 13:30:00,38.84,38.86,38.81,38.81,118400.0,34.8789,34.8969,34.852,34.852,118400.0
2013-07-10 14:00:00,38.81,38.87,38.77,38.81,368800.0,34.852,34.9059,34.8161,34.852,368800.0
2013-07-10 14:30:00,38.8,38.82,38.74,38.75,238500.0,34.843,34.861,34.7891,34.7981,238500.0
2013-07-10 15:00:00,38.75,38.81,38.72,38.8,211200.0,34.7981,34.852,34.7711,34.843,211200.0
2013-07-10 15:30:00,38.79,38.79,38.75,38.76,377100.0,34.834,34.834,34.7981,34.8071,377100.0
2013-07-11 09:30:00,38.94,39.1,38.86,39.02,418000.0,34.9687,35.1124,34.8969,35.0406,418000.0
2013-07-11 10:00:00,39.03,39.06,38.97,39.0,227500.0,35.0495,35.0765,34.9957,35.0226,227500.0
2013-07-11 10:30:00,38.99,39.0,38.92,38.94,238100.0,35.0136,35.0226,34.9508,34.9687,238100.0
2013-07-11 11:00:00,38.95,39.01,38.88,39.0,175000.0,34.9777,35.0316,34.9148,35.0226,175000.0
2013-07-11 11:30:00,39.0,39.01,38.95,38.96,144000.0,35.0226,35.0316,34.9777,34.9867,144000.0
2013-07-11 12:00:00,38.96,38.98,38.95,38.96,75200.0,34.9867,35.0046,34.9777,34.9867,75200.0
2013-07-11 12:30:00,38.97,39.01,38.96,38.99,162200.0,34.9957,35.0316,34.9867,35.0136,162200.0
2013-07-11 13:00:00,38.99,39.03,38.96,39.01,160300.0,35.0136,35.0495,34.9867,35.0316,160300.0
2013-07-11 13:30:00,39.01,39.07,38.99,39.03,120800.0,35.0316,35.0855,35.0136,35.0495,120800.0
2013-07-11 14:00:00,39.03,39.05,39.0,39.02,124000.0,35.0495,35.0675,35.0226,35.0406,124000.0
2013-07-11 14:30:00,39.02,39.08,39.01,39.07,265600.0,35.0406,35.0944,35.0316,35.0855,265600.0
2013-07-11 15:00:00,39.07,39.12,39.05,39.07,296000.0,35.0855,35.1304,35.0675,35.0855,296000.0
2013-07-11 15:30:00,39.08,39.16,39.04,39.15,349900.0,35.0944,35.1663,35.0585,35.1573,349900.0
2013-07-12 09:30:00,39.1,39.14,38.99,39.1,214100.0,35.1124,35.1483,35.0136,35.1124,214100.0
2013-07-12 10:00:00,39.12,39.16,39.02,39.1,312300.0,35.1304,35.1663,35.0406,35.1124,312300.0
2013-07-12 10:30:00,39.1,39.14,39.09,39.11,178100.0,35.1124,35.1483,35.1034,35.1214,178100.0
2013-07-12 11:00:00,39.11,39.28,39.1,39.16,226300.0,35.1214,35.274,35.1124,35.1663,226300.0
2013-07-12 11:30:00,39.14,39.27,39.14,39.21,119000.0,35.1483,35.2651,35.1483,35.2112,119000.0
2013-07-12 12:00:00,39.23,39.23,39.13,39.2,73400.0,35.2291,35.2291,35.1393,35.2022,73400.0
2013-07-12 12:30:00,39.21,39.21,39.19,39.2,79300.0,35.2112,35.2112,35.1932,35.2022,79300.0
2013-07-12 13:00:00,39.21,39.31,39.2,39.28,74000.0,35.2112,35.301,35.2022,35.274,74000.0
2013-07-12 13:30:00,39.29,39.36,39.26,39.3,112300.0,35.283,35.3459,35.2561,35.292,112300.0
2013-07-12 14:00:00,39.3,39.44,39.29,39.38,98500.0,35.292,35.4177,35.283,35.3638,98500.0
2013-07-12 14:30:00,39.38,39.38,39.32,39.34,74800.0,35.3638,35.3638,35.31,35.3279,74800.0
2013-07-12 15:00:00,39.35,39.37,39.33,39.34,79400.0,35.3369,35.3549,35.3189,35.3279,79400.0
2013-07-12 15:30:00,39.34,39.55,39.32,39.54,492300.0,35.3279,35.5165,35.31,35.5075,492300.0
2013-07-15 09:30:00,39.47,39.51,39.27,39.31,244200.0,35.4447,35.4806,35.2651,35.301,244200.0
2013-07-15 10:00:00,39.32,39.54,39.31,39.51,128700.0,35.31,35.5075,35.301,35.4806,128700.0
2013-07-15 10:30:00,39.51,39.65,39.51,39.55,105700.0,35.4806,35.6063,35.4806,35.5165,105700.0
2013-07-15 11:00:00,39.55,39.76,39.53,39.71,225300.0,35.5165,35.7051,35.4985,35.6602,225300.0
2013-07-15 11:30:00,39.72,39.85,39.71,39.74,146900.0,35.6692,35.7859,35.6602,35.6871,146900.0
2013-07-15 12:00:00,39.74,39.76,39.71,39.74,98100.0,35.6871,35.7051,35.6602,35.6871,98100.0
2013-07-15 12:30:00,39.74,39.76,39.71,39.74,59200.0,35.6871,35.7051,35.6602,35.6871,59200.0
2013-07-15 13:00:00,39.73,39.82,39.72,39.82,78800.0,35.6781,35.759,35.6692,35.759,78800.0
2013-07-15 13:30:00,39.8,39.83,39.79,39.81,111500.0,35.741,35.7679,35.732,35.75,111500.0
2013-07-15 14:00:00,39.81,39.86,39.79,39.84,99700.0,35.75,35.7949,35.732,35.7769,99700.0
2013-07-15 14:30:00,39.85,39.89,39.81,39.82,98400.0,35.7859,35.8218,35.75,35.759,98400.0
2013-07-15 15:00:00,39.83,39.93,39.82,39.86,240200.0,35.7679,35.8577,35.759,35.7949,240200.0
2013-07-15 15:30:00,39.86,39.86,39.8,39.86,408800.0,35.7949,35.7949,35.741,35.7949,408800.0
2013-07-16 09:30:00,39.8,39.89,39.74,39.78,341700.0,35.741,35.8218,35.6871,35.723,341700.0
2013-07-16 10:00:00,39.78,39.81,39.62,39.62,198400.0,35.723,35.75,35.5794,35.5794,198400.0
2013-07-16 10:30:00,39.63,39.66,39.54,39.55,121500.0,35.5883,35.6153,35.5075,35.5165,121500.0
2013-07-16 11:00:00,39.55,39.69,39.55,39.63,201900.0,35.5165,35.6422,35.5165,35.5883,201900.0
2013-07-16 11:30:00,39.62,39.62,39.47,39.48,126100.0,35.5794,35.5794,35.4447,35.4536,126100.0
2013-07-16 12:00:00,39.48,39.61,39.47,39.6,201300.0,35.4536,35.5704,35.4447,35.5614,201300.0
2013-07-16 12:30:00,39.6,39.74,39.6,39.63,255900.0,35.5614,35.6871,35.5614,35.5883,255900.0
2013-07-16 13:00:00,39.63,39.65,39.45,39.45,82900.0,35.5883,35.6063,35.4267,35.4267,82900.0
2013-07-16 13:30:00,39.45,39.48,39.38,39.46,284900.0,35.4267,35.4536,35.3638,35.4357,284900.0
2013-07-16 14:00:00,39.46,39.51,39.17,39.24,657600.0,35.4357,35.4806,35.1753,35.2381,657600.0
2013-07-16 14:30:00,39.24,39.4,39.09,39.24,300600.0,35.2381,35.3818,35.1034,35.2381,300600.0
2013-07-16 15:00:00,39.24,39.24,39.11,39.14,242300.0,35.2381,35.2381,35.1214,35.1483,242300.0
2013-07-16 15:30:00,39.14,39.41,39.13,39.4,985600.0,35.1483,35.3908,35.1393,35.3818,985600.0
2013-07-17 09:30:00,39.51,39.56,39.39,39.53,253600.0,35.4806,35.5255,35.3728,35.4985,253600.0
2013-07-17 10:00:00,39.52,39.65,39.44,39.65,212900.0,35.4896,35.6063,35.4177,35.6063,212900.0
2013-07-17 10:30:00,39.63,39.69,39.53,39.6,96400.0,35.5883,35.6422,35.4985,35.5614,96400.0
2013-07-17 11:00:00,39.6,39.65,39.52,39.53,128000.0,35.5614,35.6063,35.4896,35.4985,128000.0
2013-07-17 11:30:00,39.54,39.55,39.35,39.41,106800.0,35.5075,35.5165,35.3369,35.3908,106800.0
2013-07-17 12:00:00,39.4,39.47,39.36,39.45,97800.0,35.3818,35.4447,35.3459,35.4267,97800.0
2013-07-17 12:30:00,39.44,39.5,39.44,39.49,108000.0,35.4177,35.4716,35.4177,35.4626,108000.0
2013-07-17 13:00:00,39.49,39.56,39.46,39.56,96700.0,35.4626,35.5255,35.4357,35.5255,96700.0
2013-07-17 13:30:00,39.56,39.59,39.55,39.57,238500.0,35.5255,35.5524,35.5165,35.5345,238500.0
2013-07-17 14:00:00,39.58,39.66,39.57,39.64,364300.0,35.5434,35.6153,35.5345,35.5973,364300.0
2013-07-17 14:30:00,39.64,39.71,39.6,39.71,610000.0,35.5973,35.6602,35.5614,35.6602,610000.0
2013-07-17 15:00:00,39.71,39.76,39.67,39.67,214300.0,35.6602,35.7051,35.6243,35.6243,214300.0
2013-07-17 15:30:00,39.67,39.77,39.65,39.76,582300.0,35.6243,35.7141,35.6063,35.7051,582300.0
2013-07-18 09:30:00,39.62,39.98,39.6,39.93,456600.0,35.5794,35.9026,35.5614,35.8577,456600.0
2013-07-18 10:00:00,39.92,40.21,39.92,39.97,529500.0,35.8488,36.1092,35.8488,35.8937,529500.0
2013-07-18 10:30:00,39.97,40.14,39.97,40.13,232200.0,35.8937,36.0463,35.8937,36.0374,232200.0
2013-07-18 11:00:00,40.13,40.14,40.04,40.05,192100.0,36.0374,36.0463,35.9565,35.9655,192100.0
2013-07-18 11:30:00,40.05,40.07,39.95,39.95,218500.0,35.9655,35.9835,35.8757,35.8757,218500.0
2013-07-18 12:00:00,39.95,39.99,39.89,39.9,232000.0,35.8757,35.9116,35.8218,35.8308,232000.0
2013-07-18 12:30:00,39.89,39.91,39.87,39.9,166000.0,35.8218,35.8398,35.8039,35.8308,166000.0
2013-07-18 13:00:00,39.91,39.91,39.84,39.86,109700.0,35.8398,35.8398,35.7769,35.7949,109700.0
2013-07-18 13:30:00,39.86,39.93,39.85,39.91,96100.0,35.7949,35.8577,35.7859,35.8398,96100.0
2013-07-18 14:00:00,39.91,39.95,39.91,39.92,115500.0,35.8398,35.8757,35.8398,35.8488,115500.0
2013-07-18 14:30:00,39.92,39.92,39.84,39.85,147200.0,35.8488,35.8488,35.7769,35.7859,147200.0
2013-07-18 15:00:00,39.85,40.0,39.85,39.98,220500.0,35.7859,35.9206,35.7859,35.9026,220500.0
2013-07-18 15:30:00,39.98,40.01,39.93,40.0,535600.0,35.9026,35.9296,35.8577,35.9206,535600.0
2013-07-19 09:30:00,40.04,40.09,39.75,39.89,210600.0,35.9565,36.0014,35.6961,35.8218,210600.0
2013-07-19 10:00:00,39.9,39.96,39.86,39.89,117000.0,35.8308,35.8847,35.7949,35.8218,117000.0
2013-07-19 10:30:00,39.88,39.91,39.84,39.86,72000.0,35.8128,35.8398,35.7769,35.7949,72000.0
2013-07-19 11:00:00,39.86,40.0,39.81,39.96,105500.0,35.7949,35.9206,35.75,35.8847,105500.0
2013-07-19 11:30:00,39.97,40.0,39.95,40.0,84900.0,35.8937,35.9206,35.8757,35.9206,84900.0
2013-07-19 12:00:00,39.99,40.03,39.96,40.0,88200.0,35.9116,35.9475,35.8847,35.9206,88200.0
2013-07-19 12:30:00,40.0,40.04,39.97,40.0,64000.0,35.9206,35.9565,35.8937,35.9206,64000.0
2013-07-19 13:00:00,40.0,40.04,39.98,40.01,70100.0,35.9206,35.9565,35.9026,35.9296,70100.0
2013-07-19 13:30:00,40.02,40.04,40.0,40.0,84900.0,35.9386,35.9565,35.9206,35.9206,84900.0
2013-07-19 14:00:00,40.0,40.09,39.99,40.08,92900.0,35.9206,36.0014,35.9116,35.9925,92900.0
2013-07-19 14:30:00,40.08,40.1,40.06,40.07,206900.0,35.9925,36.0104,35.9745,35.9835,206900.0
2013-07-19 15:00:00,40.07,40.11,40.07,40.08,86700.0,35.9835,36.0194,35.9835,35.9925,86700.0
2013-07-19 15:30:00,40.08,40.11,40.02,40.11,454600.0,35.9925,36.0194,35.9386,36.0194,454600.0
2013-07-22 09:30:00,40.03,40.2,40.0,40.16,329700.0,35.9475,36.1002,35.9206,36.0643,329700.0
2013-07-22 10:00:00,40.16,40.45,40.14,40.39,404800.0,36.0643,36.3247,36.0463,36.2708,404800.0
2013-07-22 10:30:00,40.38,40.63,40.37,40.51,278900.0,36.2619,36.4864,36.2529,36.3786,278900.0
2013-07-22 11:00:00,40.52,40.59,40.47,40.55,264200.0,36.3876,36.4504,36.3427,36.4145,264200.0
2013-07-22 11:30:00,40.55,40.56,40.52,40.55,100900.0,36.4145,36.4235,36.3876,36.4145,100900.0
2013-07-22 12:00:00,40.54,40.58,40.5,40.52,244600.0,36.4055,36.4415,36.3696,36.3876,244600.0
2013-07-22 12:30:00,40.52,40.6,40.5,40.58,156200.0,36.3876,36.4594,36.3696,36.4415,156200.0
2013-07-22 13:00:00,40.58,40.66,40.58,40.62,103300.0,36.4415,36.5133,36.4415,36.4774,103300.0
2013-07-22 13:30:00,40.63,40.81,40.58,40.8,203900.0,36.4864,36.648,36.4415,36.639,203900.0
2013-07-22 14:00:00,40.81,40.81,40.71,40.71,119100.0,36.648,36.648,36.5582,36.5582,119100.0
2013-07-22 14:30:00,40.71,40.83,40.71,40.83,232200.0,36.5582,36.666,36.5582,36.666,232200.0
2013-07-22 15:00:00,40.81,40.82,40.65,40.68,233800.0,36.648,36.657,36.5043,36.5313,233800.0
2013-07-22 15:30:00,40.67,40.68,40.59,40.6,433000.0,36.5223,36.5313,36.4504,36.4594,433000.0
2013-07-23 09:30:00,40.68,40.83,40.57,40.76,323900.0,36.5313,36.666,36.4325,36.6031,323900.0
2013-07-23 10:00:00,40.77,41.65,40.75,41.38,1277600.0,36.6121,37.4023,36.5941,37.1599,1277600.0
2013-07-23 10:30:00,41.34,41.44,41.13,41.33,711700.0,37.1239,37.2138,36.9354,37.115,711700.0
2013-07-23 11:00:00,41.32,41.4,41.22,41.38,395100.0,37.106,37.1778,37.0162,37.1599,395100.0
2013-07-23 11:30:00,41.38,41.51,41.18,41.33,322100.0,37.1599,37.2766,36.9803,37.115,322100.0
2013-07-23 12:00:00,41.31,41.54,41.09,41.35,327400.0,37.097,37.3036,36.8994,37.1329,327400.0
2013-07-23 12:30:00,41.35,41.41,41.23,41.26,82500.0,37.1329,37.1868,37.0252,37.0521,82500.0
2013-07-23 13:00:00,41.26,41.34,41.24,41.29,98400.0,37.0521,37.1239,37.0341,37.079,98400.0
2013-07-23 13:30:00,41.28,41.35,41.26,41.35,96800.0,37.0701,37.1329,37.0521,37.1329,96800.0
2013-07-23 14:00:00,41.34,41.42,41.26,41.41,144300.0,37.1239,37.1958,37.0521,37.1868,144300.0
2013-07-23 14:30:00,41.42,41.49,41.38,41.43,174000.0,37.1958,37.2587,37.1599,37.2048,174000.0
2013-07-23 15:00:00,41.43,41.47,41.31,41.31,240500.0,37.2048,37.2407,37.097,37.097,240500.0
2013-07-23 15:30:00,41.32,41.33,41.21,41.25,587300.0,37.106,37.115,37.0072,37.0431,587300.0
2013-07-24 09:30:00,41.34,41.35,41.04,41.28,491100.0,37.1239,37.1329,36.8545,37.0701,491100.0
2013-07-24 10:00:00,41.27,41.32,41.15,41.28,277900.0,37.0611,37.106,36.9533,37.0701,277900.0
2013-07-24 10:30:00,41.27,41.3,41.12,41.16,294800.0,37.0611,37.088,36.9264,36.9623,294800.0
2013-07-24 11:00:00,41.16,41.2,40.99,41.09,153200.0,36.9623,36.9982,36.8096,36.8994,153200.0
2013-07-24 11:30:00,41.09,41.14,40.98,40.99,89900.0,36.8994,36.9443,36.8007,36.8096,89900.0
2013-07-24 12:00:00,40.99,41.0,40.88,40.99,99400.0,36.8096,36.8186,36.7109,36.8096,99400.0
2013-07-24 12:30:00,41.0,41.24,40.96,41.19,284200.0,36.8186,37.0341,36.7827,36.9892,284200.0
2013-07-24 13:00:00,41.19,41.26,41.15,41.25,107700.0,36.9892,37.0521,36.9533,37.0431,107700.0
2013-07-24 13:30:00,41.25,41.28,41.22,41.25,124600.0,37.0431,37.0701,37.0162,37.0431,124600.0
2013-07-24 14:00:00,41.25,41.27,41.19,41.23,97300.0,37.0431,37.0611,36.9892,37.0252,97300.0
2013-07-24 14:30:00,41.22,41.27,41.19,41.23,141700.0,37.0162,37.0611,36.9892,37.0252,141700.0
2013-07-24 15:00:00,41.24,41.24,41.15,41.21,192300.0,37.0341,37.0341,36.9533,37.0072,192300.0
2013-07-24 15:30:00,41.21,41.27,41.17,41.26,304800.0,37.0072,37.0611,36.9713,37.0521,304800.0
2013-07-25 09:30:00,41.12,41.12,40.71,41.01,203800.0,36.9264,36.9264,36.5582,36.8276,203800.0
2013-07-25 10:00:00,40.99,41.12,40.93,40.98,195900.0,36.8096,36.9264,36.7558,36.8007,195900.0
2013-07-25 10:30:00,40.98,41.08,40.96,41.05,165000.0,36.8007,36.8905,36.7827,36.8635,165000.0
2013-07-25 11:00:00,41.05,41.05,40.88,40.89,173300.0,36.8635,36.8635,36.7109,36.7198,173300.0
2013-07-25 11:30:00,40.89,41.08,40.88,41.07,189300.0,36.7198,36.8905,36.7109,36.8815,189300.0
2013-07-25 12:00:00,41.07,41.12,41.05,41.07,82300.0,36.8815,36.9264,36.8635,36.8815,82300.0
2013-07-25 12:30:00,41.07,41.13,41.06,41.07,67100.0,36.8815,36.9354,36.8725,36.8815,67100.0
2013-07-25 13:00:00,41.07,41.11,41.05,41.1,109300.0,36.8815,36.9174,36.8635,36.9084,109300.0
2013-07-25 13:30:00,41.1,41.12,41.07,41.09,74900.0,36.9084,36.9264,36.8815,36.8994,74900.0
2013-07-25 14:00:00,41.09,41.13,41.08,41.12,51000.0,36.8994,36.9354,36.8905,36.9264,51000.0
2013-07-25 14:30:00,41.13,41.2,41.11,41.13,75900.0,36.9354,36.9982,36.9174,36.9354,75900.0
2013-07-25 15:00:00,41.13,41.23,41.13,41.18,126600.0,36.9354,37.0252,36.9354,36.9803,126600.0
2013-07-25 15:30:00,41.17,41.26,41.17,41.25,274300.0,36.9713,37.0521,36.9713,37.0431,274300.0
2013-07-26 09:30:00,41.15,41.25,41.02,41.22,171800.0,36.9533,37.0431,36.8366,37.0162,171800.0
2013-07-26 10:00:00,41.21,41.37,41.21,41.25,98600.0,37.0072,37.1509,37.0072,37.0431,98600.0
2013-07-26 10:30:00,41.25,41.35,41.15,41.2,107800.0,37.0431,37.1329,36.9533,36.9982,107800.0
2013-07-26 11:00:00,41.2,41.35,39.82,40.52,2793600.0,36.9982,37.1329,35.759,36.3876,2793600.0
2013-07-26 11:30:00,40.54,41.03,40.38,40.87,879100.0,36.4055,36.8456,36.2619,36.7019,879100.0
2013-07-26 12:00:00,40.88,41.01,40.83,40.89,303900.0,36.7109,36.8276,36.666,36.7198,303900.0
2013-07-26 12:30:00,40.89,41.02,40.7,40.96,227200.0,36.7198,36.8366,36.5492,36.7827,227200.0
2013-07-26 13:00:00,40.97,41.08,40.9,40.91,151600.0,36.7917,36.8905,36.7288,36.7378,151600.0
2013-07-26 13:30:00,40.91,40.97,40.8,40.92,254400.0,36.7378,36.7917,36.639,36.7468,254400.0
2013-07-26 14:00:00,40.9,41.01,40.77,40.79,470600.0,36.7288,36.8276,36.6121,36.63,470600.0
2013-07-26 14:30:00,40.79,40.83,40.68,40.73,416900.0,36.63,36.666,36.5313,36.5762,416900.0
2013-07-26 15:00:00,40.74,40.77,40.57,40.61,518200.0,36.5851,36.6121,36.4325,36.4684,518200.0
2013-07-26 15:30:00,40.61,40.73,40.56,40.71,791900.0,36.4684,36.5762,36.4235,36.5582,791900.0
2013-07-29 09:30:00,39.99,40.09,39.8,40.02,623100.0,35.9116,36.0014,35.741,35.9386,623100.0
2013-07-29 10:00:00,40.03,40.07,39.84,39.84,423600.0,35.9475,35.9835,35.7769,35.7769,423600.0
2013-07-29 10:30:00,39.84,40.0,39.8,39.99,364900.0,35.7769,35.9206,35.741,35.9116,364900.0
2013-07-29 11:00:00,39.99,40.0,39.84,39.93,309900.0,35.9116,35.9206,35.7769,35.8577,309900.0
2013-07-29 11:30:00,39.94,40.01,39.88,39.89,258500.0,35.8667,35.9296,35.8128,35.8218,258500.0
2013-07-29 12:00:00,39.89,39.9,39.72,39.76,203800.0,35.8218,35.8308,35.6692,35.7051,203800.0
2013-07-29 12:30:00,39.76,39.88,39.73,39.86,141900.0,35.7051,35.8128,35.6781,35.7949,141900.0
2013-07-29 13:00:00,39.86,39.99,39.86,39.88,216800.0,35.7949,35.9116,35.7949,35.8128,216800.0
2013-07-29 13:30:00,39.89,39.92,39.82,39.83,114700.0,35.8218,35.8488,35.759,35.7679,114700.0
2013-07-29 14:00:00,39.83,39.9,39.78,39.8,232600.0,35.7679,35.8308,35.723,35.741,232600.0
2013-07-29 14:30:00,39.81,40.0,39.76,39.96,321100.0,35.75,35.9206,35.7051,35.8847,321100.0
2013-07-29 15:00:00,39.97,40.01,39.87,39.9,155400.0,35.8937,35.9296,35.8039,35.8308,155400.0
2013-07-29 15:30:00,39.9,39.97,39.82,39.9,840000.0,35.8308,35.8937,35.759,35.8308,840000.0
2013-07-30 09:30:00,39.03,39.34,38.93,39.29,1135100.0,35.0495,35.3279,34.9597,35.283,1135100.0
2013-07-30 10:00:00,39.31,39.48,39.13,39.39,485500.0,35.301,35.4536,35.1393,35.3728,485500.0
2013-07-30 10:30:00,39.39,39.65,39.35,39.51,543000.0,35.3728,35.6063,35.3369,35.4806,543000.0
2013-07-30 11:00:00,39.51,39.69,39.47,39.66,309400.0,35.4806,35.6422,35.4447,35.6153,309400.0
2013-07-30 11:30:00,39.67,39.77,39.56,39.59,329800.0,35.6243,35.7141,35.5255,35.5524,329800.0
2013-07-30 12:00:00,39.59,39.63,39.53,39.55,205900.0,35.5524,35.5883,35.4985,35.5165,205900.0
2013-07-30 12:30:00,39.56,39.69,39.52,39.69,244700.0,35.5255,35.6422,35.4896,35.6422,244700.0
2013-07-30 13:00:00,39.69,39.72,39.52,39.56,193900.0,35.6422,35.6692,35.4896,35.5255,193900.0
2013-07-30 13:30:00,39.55,39.56,39.45,39.52,178700.0,35.5165,35.5255,35.4267,35.4896,178700.0
2013-07-30 14:00:00,39.52,39.59,39.48,39.53,147700.0,35.4896,35.5524,35.4536,35.4985,147700.0
2013-07-30 14:30:00,39.52,39.59,39.44,39.5,239900.0,35.4896,35.5524,35.4177,35.4716,239900.0
2013-07-30 15:00:00,39.5,39.53,39.49,39.51,199300.0,35.4716,35.4985,35.4626,35.4806,199300.0
2013-07-30 15:30:00,39.51,39.58,39.51,39.53,528100.0,35.4806,35.5434,35.4806,35.4985,528100.0
2013-07-31 09:30:00,39.33,39.59,39.27,39.53,320600.0,35.3189,35.5524,35.2651,35.4985,320600.0
2013-07-31 10:00:00,39.53,39.74,39.45,39.68,300000.0,35.4985,35.6871,35.4267,35.6332,300000.0
2013-07-31 10:30:00,39.66,39.69,39.6,39.66,174300.0,35.6153,35.6422,35.5614,35.6153,174300.0
2013-07-31 11:00:00,39.66,39.67,39.49,39.5,141000.0,35.6153,35.6243,35.4626,35.4716,141000.0
2013-07-31 11:30:00,39.5,39.6,39.42,39.56,208100.0,35.4716,35.5614,35.3998,35.5255,208100.0
2013-07-31 12:00:00,39.56,39.59,39.52,39.57,95900.0,35.5255,35.5524,35.4896,35.5345,95900.0
2013-07-31 12:30:00,39.57,39.6,39.54,39.56,99600.0,35.5345,35.5614,35.5075,35.5255,99600.0
2013-07-31 13:00:00,39.56,39.59,39.46,39.52,205800.0,35.5255,35.5524,35.4357,35.4896,205800.0
2013-07-31 13:30:00,39.51,39.57,39.5,39.53,144700.0,35.4806,35.5345,35.4716,35.4985,144700.0
2013-07-31 14:00:00,39.53,39.7,39.51,39.68,199500.0,35.4985,35.6512,35.4806,35.6332,199500.0
2013-07-31 14:30:00,39.68,39.75,39.68,39.71,111500.0,35.6332,35.6961,35.6332,35.6602,111500.0
2013-07-31 15:00:00,39.71,39.74,39.65,39.73,204100.0,35.6602,35.6871,35.6063,35.6781,204100.0
2013-07-31 15:30:00,39.73,39.73,39.62,39.71,682600.0,35.6781,35.6781,35.5794,35.6602,682600.0
2013-08-01 09:30:00,39.24,39.5,39.12,39.36,757900.0,35.2381,35.4716,35.1304,35.3459,757900.0
2013-08-01 10:00:00,39.35,39.35,39.01,39.27,430900.0,35.3369,35.3369,35.0316,35.2651,430900.0
2013-08-01 10:30:00,39.27,39.5,39.25,39.35,481600.0,35.2651,35.4716,35.2471,35.3369,481600.0
2013-08-01 11:00:00,39.35,39.46,39.27,39.38,473400.0,35.3369,35.4357,35.2651,35.3638,473400.0
2013-08-01 11:30:00,39.38,39.39,39.07,39.1,325100.0,35.3638,35.3728,35.0855,35.1124,325100.0
2013-08-01 12:00:00,39.09,39.18,39.02,39.09,341300.0,35.1034,35.1842,35.0406,35.1034,341300.0
2013-08-01 12:30:00,39.09,39.35,39.09,39.27,326400.0,35.1034,35.3369,35.1034,35.2651,326400.0
2013-08-01 13:00:00,39.28,39.35,39.24,39.25,180200.0,35.274,35.3369,35.2381,35.2471,180200.0
2013-08-01 13:30:00,39.25,39.34,39.25,39.33,155100.0,35.2471,35.3279,35.2471,35.3189,155100.0
2013-08-01 14:00:00,39.33,39.47,39.27,39.45,273200.0,35.3189,35.4447,35.2651,35.4267,273200.0
2013-08-01 14:30:00,39.45,39.45,39.23,39.24,315700.0,35.4267,35.4267,35.2291,35.2381,315700.0
2013-08-01 15:00:00,39.23,39.4,39.22,39.33,264500.0,35.2291,35.3818,35.2202,35.3189,264500.0
2013-08-01 15:30:00,39.34,39.5,39.33,39.43,609000.0,35.3279,35.4716,35.3189,35.4087,609000.0
2013-08-02 09:30:00,39.3,39.38,38.9,38.97,632100.0,35.292,35.3638,34.9328,34.9957,632100.0
2013-08-02 10:00:00,38.98,38.99,38.83,38.84,429600.0,35.0046,35.0136,34.8699,34.8789,429600.0
2013-08-02 10:30:00,38.84,39.06,38.84,39.0,412800.0,34.8789,35.0765,34.8789,35.0226,412800.0
2013-08-02 11:00:00,38.99,39.13,38.98,39.1,193600.0,35.0136,35.1393,35.0046,35.1124,193600.0
2013-08-02 11:30:00,39.11,39.16,39.07,39.15,309700.0,35.1214,35.1663,35.0855,35.1573,309700.0
2013-08-02 12:00:00,39.15,39.23,39.12,39.19,225100.0,35.1573,35.2291,35.1304,35.1932,225100.0
2013-08-02 12:30:00,39.19,39.19,39.08,39.08,185700.0,35.1932,35.1932,35.0944,35.0944,185700.0
2013-08-02 13:00:00,39.08,39.18,39.06,39.15,217000.0,35.0944,35.1842,35.0765,35.1573,217000.0
2013-08-02 13:30:00,39.15,39.15,39.01,39.03,261900.0,35.1573,35.1573,35.0316,35.0495,261900.0
2013-08-02 14:00:00,39.02,39.04,38.92,39.0,304600.0,35.0406,35.0585,34.9508,35.0226,304600.0
2013-08-02 14:30:00,39.0,39.05,38.97,38.99,274700.0,35.0226,35.0675,34.9957,35.0136,274700.0
2013-08-02 15:00:00,38.99,39.03,38.98,39.0,277700.0,35.0136,35.0495,35.0046,35.0226,277700.0
2013-08-02 15:30:00,39.01,39.01,38.88,38.91,679400.0,35.0316,35.0316,34.9148,34.9418,679400.0
2013-08-05 09:30:00,38.56,38.72,38.48,38.55,757700.0,34.6275,34.7711,34.5556,34.6185,757700.0
2013-08-05 10:00:00,38.55,38.56,38.3,38.41,528900.0,34.6185,34.6275,34.394,34.4928,528900.0
2013-08-05 10:30:00,38.41,38.7,38.41,38.63,535100.0,34.4928,34.7532,34.4928,34.6903,535100.0
2013-08-05 11:00:00,38.64,38.67,38.55,38.64,330800.0,34.6993,34.7262,34.6185,34.6993,330800.0
2013-08-05 11:30:00,38.64,38.76,38.58,38.71,358000.0,34.6993,34.8071,34.6454,34.7622,358000.0
2013-08-05 12:00:00,38.7,38.78,38.59,38.59,376300.0,34.7532,34.825,34.6544,34.6544,376300.0
2013-08-05 12:30:00,38.59,38.68,38.55,38.62,166700.0,34.6544,34.7352,34.6185,34.6813,166700.0
2013-08-05 13:00:00,38.62,38.74,38.61,38.73,251200.0,34.6813,34.7891,34.6724,34.7801,251200.0
2013-08-05 13:30:00,38.73,38.79,38.65,38.65,262500.0,34.7801,34.834,34.7083,34.7083,262500.0
2013-08-05 14:00:00,38.64,38.71,38.55,38.55,228800.0,34.6993,34.7622,34.6185,34.6185,228800.0
2013-08-05 14:30:00,38.55,38.67,38.55,38.59,361800.0,34.6185,34.7262,34.6185,34.6544,361800.0
2013-08-05 15:00:00,38.59,38.59,38.5,38.53,329800.0,34.6544,34.6544,34.5736,34.6005,329800.0
2013-08-05 15:30:00,38.52,38.55,38.47,38.52,767800.0,34.5915,34.6185,34.5466,34.5915,767800.0
2013-08-06 09:30:00,38.38,38.44,38.25,38.3,647800.0,34.4658,34.5197,34.3491,34.394,647800.0
2013-08-06 10:00:00,38.3,38.33,38.25,38.29,369700.0,34.394,34.4209,34.3491,34.385,369700.0
2013-08-06 10:30:00,38.28,38.35,38.24,38.3,461100.0,34.376,34.4389,34.3401,34.394,461100.0
2013-08-06 11:00:00,38.3,38.49,38.28,38.41,446600.0,34.394,34.5646,34.376,34.4928,446600.0
2013-08-06 11:30:00,38.42,38.43,38.34,38.43,487700.0,34.5017,34.5107,34.4299,34.5107,487700.0
2013-08-06 12:00:00,38.42,38.54,38.4,38.47,252800.0,34.5017,34.6095,34.4838,34.5466,252800.0
2013-08-06 12:30:00,38.47,38.53,38.45,38.48,185900.0,34.5466,34.6005,34.5287,34.5556,185900.0
2013-08-06 13:00:00,38.48,38.55,38.47,38.52,283500.0,34.5556,34.6185,34.5466,34.5915,283500.0
2013-08-06 13:30:00,38.52,38.58,38.47,38.52,309300.0,34.5915,34.6454,34.5466,34.5915,309300.0
2013-08-06 14:00:00,38.52,38.52,38.44,38.52,263700.0,34.5915,34.5915,34.5197,34.5915,263700.0
2013-08-06 14:30:00,38.52,38.52,38.42,38.48,223300.0,34.5915,34.5915,34.5017,34.5556,223300.0
2013-08-06 15:00:00,38.48,38.49,38.41,38.47,381000.0,34.5556,34.5646,34.4928,34.5466,381000.0
2013-08-06 15:30:00,38.47,38.51,38.42,38.46,739100.0,34.5466,34.5826,34.5017,34.5377,739100.0
2013-08-07 09:30:00,38.35,38.79,38.33,38.71,318700.0,34.4389,34.834,34.4209,34.7622,318700.0
2013-08-07 10:00:00,38.7,38.76,38.66,38.72,188800.0,34.7532,34.8071,34.7173,34.7711,188800.0
2013-08-07 10:30:00,38.72,38.99,38.7,38.98,268600.0,34.7711,35.0136,34.7532,35.0046,268600.0
2013-08-07 11:00:00,38.99,38.99,38.85,38.92,205800.0,35.0136,35.0136,34.8879,34.9508,205800.0
2013-08-07 11:30:00,38.92,38.99,38.87,38.9,190900.0,34.9508,35.0136,34.9059,34.9328,190900.0
2013-08-07 12:00:00,38.9,38.91,38.83,38.83,91000.0,34.9328,34.9418,34.8699,34.8699,91000.0
2013-08-07 12:30:00,38.83,38.84,38.77,38.8,125500.0,34.8699,34.8789,34.8161,34.843,125500.0
2013-08-07 13:00:00,38.81,38.84,38.72,38.75,195300.0,34.852,34.8789,34.7711,34.7981,195300.0
2013-08-07 13:30:00,38.76,38.82,38.66,38.8,200700.0,34.8071,34.861,34.7173,34.843,200700.0
2013-08-07 14:00:00,38.8,38.85,38.79,38.83,201000.0,34.843,34.8879,34.834,34.8699,201000.0
2013-08-07 14:30:00,38.84,38.85,38.8,38.82,173800.0,34.8789,34.8879,34.843,34.861,173800.0
2013-08-07 15:00:00,38.82,38.86,38.8,38.84,158600.0,34.861,34.8969,34.843,34.8789,158600.0
2013-08-07 15:30:00,38.83,38.89,38.8,38.86,503100.0,34.8699,34.9238,34.843,34.8969,503100.0
2013-08-08 09:30:00,38.85,38.98,38.8,38.95,623300.0,34.8879,35.0046,34.843,34.9777,623300.0
2013-08-08 10:00:00,38.95,39.09,38.91,39.05,433300.0,34.9777,35.1034,34.9418,35.0675,433300.0
2013-08-08 10:30:00,39.05,39.07,38.82,38.89,215900.0,35.0675,35.0855,34.861,34.9238,215900.0
2013-08-08 11:00:00,38.88,38.91,38.79,38.89,321900.0,34.9148,34.9418,34.834,34.9238,321900.0
2013-08-08 11:30:00,38.9,38.92,38.82,38.87,222200.0,34.9328,34.9508,34.861,34.9059,222200.0
2013-08-08 12:00:00,38.88,38.96,38.88,38.94,233300.0,34.9148,34.9867,34.9148,34.9687,233300.0
2013-08-08 12:30:00,38.95,38.95,38.9,38.91,149300.0,34.9777,34.9777,34.9328,34.9418,149300.0
2013-08-08 13:00:00,38.92,38.96,38.88,38.95,204100.0,34.9508,34.9867,34.9148,34.9777,204100.0
2013-08-08 13:30:00,38.95,39.05,38.94,39.04,200900.0,34.9777,35.0675,34.9687,35.0585,200900.0
2013-08-08 14:00:00,39.04,39.13,39.02,39.11,156800.0,35.0585,35.1393,35.0406,35.1214,156800.0
2013-08-08 14:30:00,39.09,39.21,39.07,39.21,424200.0,35.1034,35.2112,35.0855,35.2112,424200.0
2013-08-08 15:00:00,39.21,39.26,39.14,39.16,316100.0,35.2112,35.2561,35.1483,35.1663,316100.0
2013-08-08 15:30:00,39.16,39.21,39.12,39.15,679500.0,35.1663,35.2112,35.1304,35.1573,679500.0
2013-08-09 09:30:00,39.16,40.72,39.11,40.59,2092300.0,35.1663,36.5672,35.1214,36.4504,2092300.0
2013-08-09 10:00:00,40.58,40.75,40.47,40.52,1080200.0,36.4415,36.5941,36.3427,36.3876,1080200.0
2013-08-09 10:30:00,40.52,40.62,40.38,40.52,595400.0,36.3876,36.4774,36.2619,36.3876,595400.0
2013-08-09 11:00:00,40.52,40.72,40.49,40.59,469400.0,36.3876,36.5672,36.3606,36.4504,469400.0
2013-08-09 11:30:00,40.58,40.62,40.43,40.54,458800.0,36.4415,36.4774,36.3068,36.4055,458800.0
2013-08-09 12:00:00,40.54,40.56,40.39,40.5,340100.0,36.4055,36.4235,36.2708,36.3696,340100.0
2013-08-09 12:30:00,40.51,40.52,40.46,40.49,428900.0,36.3786,36.3876,36.3337,36.3606,428900.0
2013-08-09 13:00:00,40.48,40.5,40.39,40.45,334800.0,36.3517,36.3696,36.2708,36.3247,334800.0
2013-08-09 13:30:00,40.45,40.49,40.34,40.47,326900.0,36.3247,36.3606,36.2259,36.3427,326900.0
2013-08-09 14:00:00,40.48,40.49,40.38,40.4,263800.0,36.3517,36.3606,36.2619,36.2798,263800.0
2013-08-09 14:30:00,40.4,40.53,40.39,40.48,348700.0,36.2798,36.3966,36.2708,36.3517,348700.0
2013-08-09 15:00:00,40.49,40.51,40.35,40.35,466800.0,36.3606,36.3786,36.2349,36.2349,466800.0
2013-08-09 15:30:00,40.35,40.47,40.23,40.44,1335400.0,36.2349,36.3427,36.1272,36.3157,1335400.0
2013-08-12 09:30:00,40.07,40.09,39.63,39.71,424100.0,35.9835,36.0014,35.5883,35.6602,424100.0
2013-08-12 10:00:00,39.71,39.72,39.53,39.62,344100.0,35.6602,35.6692,35.4985,35.5794,344100.0
2013-08-12 10:30:00,39.62,39.65,39.45,39.52,297000.0,35.5794,35.6063,35.4267,35.4896,297000.0
2013-08-12 11:00:00,39.52,39.62,39.48,39.61,216100.0,35.4896,35.5794,35.4536,35.5704,216100.0
2013-08-12 11:30:00,39.59,39.61,39.5,39.54,320600.0,35.5524,35.5704,35.4716,35.5075,320600.0
2013-08-12 12:00:00,39.54,39.57,39.49,39.51,147800.0,35.5075,35.5345,35.4626,35.4806,147800.0
2013-08-12 12:30:00,39.5,39.59,39.5,39.58,188200.0,35.4716,35.5524,35.4716,35.5434,188200.0
2013-08-12 13:00:00,39.58,39.71,39.56,39.63,322400.0,35.5434,35.6602,35.5255,35.5883,322400.0
2013-08-12 13:30:00,39.63,39.77,39.63,39.69,201900.0,35.5883,35.7141,35.5883,35.6422,201900.0
2013-08-12 14:00:00,39.68,39.81,39.68,39.75,165400.0,35.6332,35.75,35.6332,35.6961,165400.0
2013-08-12 14:30:00,39.75,39.76,39.64,39.72,185000.0,35.6961,35.7051,35.5973,35.6692,185000.0
2013-08-12 15:00:00,39.72,39.73,39.66,39.71,246000.0,35.6692,35.6781,35.6153,35.6602,246000.0
2013-08-12 15:30:00,39.71,39.85,39.7,39.8,783900.0,35.6602,35.7859,35.6512,35.741,783900.0
2013-08-13 09:30:00,39.8,39.94,39.67,39.67,264200.0,35.741,35.8667,35.6243,35.6243,264200.0
2013-08-13 10:00:00,39.67,39.8,39.56,39.71,190800.0,35.6243,35.741,35.5255,35.6602,190800.0
2013-08-13 10:30:00,39.7,39.7,39.57,39.65,241800.0,35.6512,35.6512,35.5345,35.6063,241800.0
2013-08-13 11:00:00,39.64,39.73,39.61,39.69,175900.0,35.5973,35.6781,35.5704,35.6422,175900.0
2013-08-13 11:30:00,39.69,39.71,39.62,39.66,180600.0,35.6422,35.6602,35.5794,35.6153,180600.0
2013-08-13 12:00:00,39.66,39.67,39.56,39.58,212100.0,35.6153,35.6243,35.5255,35.5434,212100.0
2013-08-13 12:30:00,39.59,39.71,39.57,39.65,224500.0,35.5524,35.6602,35.5345,35.6063,224500.0
2013-08-13 13:00:00,39.65,39.7,39.64,39.66,121000.0,35.6063,35.6512,35.5973,35.6153,121000.0
2013-08-13 13:30:00,39.66,39.7,39.61,39.67,171900.0,35.6153,35.6512,35.5704,35.6243,171900.0
2013-08-13 14:00:00,39.67,39.79,39.67,39.76,133700.0,35.6243,35.732,35.6243,35.7051,133700.0
2013-08-13 14:30:00,39.76,39.77,39.66,39.7,110900.0,35.7051,35.7141,35.6153,35.6512,110900.0
2013-08-13 15:00:00,39.7,39.72,39.65,39.65,105900.0,35.6512,35.6692,35.6063,35.6063,105900.0
2013-08-13 15:30:00,39.66,39.73,39.65,39.68,292400.0,35.6153,35.6781,35.6063,35.6332,292400.0
2013-08-14 09:30:00,39.51,39.81,39.5,39.76,261900.0,35.4806,35.75,35.4716,35.7051,261900.0
2013-08-14 10:00:00,39.77,39.89,39.76,39.88,119800.0,35.7141,35.8218,35.7051,35.8128,119800.0
2013-08-14 10:30:00,39.88,39.98,39.85,39.97,182800.0,35.8128,35.9026,35.7859,35.8937,182800.0
2013-08-14 11:00:00,39.98,40.0,39.84,39.87,151500.0,35.9026,35.9206,35.7769,35.8039,151500.0
2013-08-14 11:30:00,39.87,39.88,39.81,39.82,149400.0,35.8039,35.8128,35.75,35.759,149400.0
2013-08-14 12:00:00,39.82,39.86,39.78,39.86,124000.0,35.759,35.7949,35.723,35.7949,124000.0
2013-08-14 12:30:00,39.85,39.86,39.69,39.7,156700.0,35.7859,35.7949,35.6422,35.6512,156700.0
2013-08-14 13:00:00,39.69,39.78,39.69,39.75,204400.0,35.6422,35.723,35.6422,35.6961,204400.0
2013-08-14 13:30:00,39.75,39.83,39.74,39.8,228700.0,35.6961,35.7679,35.6871,35.741,228700.0
2013-08-14 14:00:00,39.8,39.93,39.8,39.92,222300.0,35.741,35.8577,35.741,35.8488,222300.0
2013-08-14 14:30:00,39.91,40.01,39.89,39.97,232000.0,35.8398,35.9296,35.8218,35.8937,232000.0
2013-08-14 15:00:00,39.97,40.07,39.88,39.88,209600.0,35.8937,35.9835,35.8128,35.8128,209600.0
2013-08-14 15:30:00,39.89,39.93,39.83,39.84,385500.0,35.8218,35.8577,35.7679,35.7769,385500.0
2013-08-15 09:30:00,39.67,39.69,39.54,39.66,389700.0,35.6243,35.6422,35.5075,35.6153,389700.0
2013-08-15 10:00:00,39.65,39.73,39.56,39.73,244100.0,35.6063,35.6781,35.5255,35.6781,244100.0
2013-08-15 10:30:00,39.73,39.81,39.68,39.81,153700.0,35.6781,35.75,35.6332,35.75,153700.0
2013-08-15 11:00:00,39.8,39.83,39.69,39.75,310800.0,35.741,35.7679,35.6422,35.6961,310800.0
2013-08-15 11:30:00,39.75,39.97,39.74,39.96,514400.0,35.6961,35.8937,35.6871,35.8847,514400.0
2013-08-15 12:00:00,39.96,40.11,39.94,40.1,308800.0,35.8847,36.0194,35.8667,36.0104,308800.0
2013-08-15 12:30:00,40.1,40.3,40.09,40.25,478400.0,36.0104,36.19,36.0014,36.1451,478400.0
2013-08-15 13:00:00,40.25,40.37,40.2,40.26,204500.0,36.1451,36.2529,36.1002,36.1541,204500.0
2013-08-15 13:30:00,40.26,40.42,40.26,40.37,328600.0,36.1541,36.2978,36.1541,36.2529,328600.0
2013-08-15 14:00:00,40.37,40.46,40.35,40.41,418900.0,36.2529,36.3337,36.2349,36.2888,418900.0
2013-08-15 14:30:00,40.41,40.52,40.34,40.34,307800.0,36.2888,36.3876,36.2259,36.2259,307800.0
2013-08-15 15:00:00,40.34,40.4,40.33,40.39,393800.0,36.2259,36.2798,36.217,36.2708,393800.0
2013-08-15 15:30:00,40.4,40.5,40.35,40.38,848600.0,36.2798,36.3696,36.2349,36.2619,848600.0
2013-08-16 09:30:00,40.05,40.35,39.98,40.16,565700.0,36.2112,36.4824,36.1479,36.3107,565700.0
2013-08-16 10:00:00,40.17,40.37,40.16,40.27,555000.0,36.3197,36.5005,36.3107,36.4101,555000.0
2013-08-16 10:30:00,40.27,40.3,40.19,40.2,447100.0,36.4101,36.4372,36.3378,36.3468,447100.0
2013-08-16 11:00:00,40.21,40.26,40.08,40.23,430700.0,36.3559,36.4011,36.2383,36.3739,430700.0
2013-08-16 11:30:00,40.23,40.26,40.16,40.21,249300.0,36.3739,36.4011,36.3107,36.3559,249300.0
2013-08-16 12:00:00,40.21,40.25,40.13,40.18,247900.0,36.3559,36.392,36.2835,36.3287,247900.0
2013-08-16 12:30:00,40.19,40.24,40.14,40.2,203700.0,36.3378,36.383,36.2926,36.3468,203700.0
2013-08-16 13:00:00,40.2,40.23,40.08,40.08,177000.0,36.3468,36.3739,36.2383,36.2383,177000.0
2013-08-16 13:30:00,40.08,40.13,40.06,40.1,142700.0,36.2383,36.2835,36.2202,36.2564,142700.0
2013-08-16 14:00:00,40.1,40.14,40.02,40.02,353100.0,36.2564,36.2926,36.1841,36.1841,353100.0
2013-08-16 14:30:00,40.02,40.05,39.97,40.0,228700.0,36.1841,36.2112,36.1389,36.166,228700.0
2013-08-16 15:00:00,40.01,40.05,39.98,40.0,214600.0,36.175,36.2112,36.1479,36.166,214600.0
2013-08-16 15:30:00,40.0,40.08,39.97,40.07,718100.0,36.166,36.2383,36.1389,36.2293,718100.0
2013-08-19 09:30:00,39.73,40.12,39.73,39.93,564400.0,35.9219,36.2745,35.9219,36.1027,564400.0
2013-08-19 10:00:00,39.92,40.02,39.9,40.0,256900.0,36.0937,36.1841,36.0756,36.166,256900.0
2013-08-19 10:30:00,40.0,40.05,40.0,40.0,174100.0,36.166,36.2112,36.166,36.166,174100.0
2013-08-19 11:00:00,40.0,40.08,40.0,40.0,193800.0,36.166,36.2383,36.166,36.166,193800.0
2013-08-19 11:30:00,40.0,40.0,39.87,39.94,181200.0,36.166,36.166,36.0484,36.1117,181200.0
2013-08-19 12:00:00,39.94,40.01,39.91,40.0,203000.0,36.1117,36.175,36.0846,36.166,203000.0
2013-08-19 12:30:00,40.0,40.0,39.84,39.92,249400.0,36.166,36.166,36.0213,36.0937,249400.0
2013-08-19 13:00:00,39.92,40.03,39.9,39.9,209900.0,36.0937,36.1931,36.0756,36.0756,209900.0
2013-08-19 13:30:00,39.91,39.91,39.82,39.85,251900.0,36.0846,36.0846,36.0032,36.0304,251900.0
2013-08-19 14:00:00,39.85,39.91,39.85,39.91,278300.0,36.0304,36.0846,36.0304,36.0846,278300.0
2013-08-19 14:30:00,39.91,39.91,39.73,39.76,342700.0,36.0846,36.0846,35.9219,35.949,342700.0
2013-08-19 15:00:00,39.76,39.81,39.69,39.74,197600.0,35.949,35.9942,35.8857,35.9309,197600.0
2013-08-19 15:30:00,39.75,39.75,39.55,39.59,536700.0,35.94,35.94,35.7591,35.7953,536700.0
2013-08-20 09:30:00,39.6,39.69,39.52,39.56,414000.0,35.8043,35.8857,35.732,35.7682,414000.0
2013-08-20 10:00:00,39.56,39.63,39.52,39.58,337200.0,35.7682,35.8315,35.732,35.7862,337200.0
2013-08-20 10:30:00,39.57,39.57,39.39,39.46,244000.0,35.7772,35.7772,35.6145,35.6777,244000.0
2013-08-20 11:00:00,39.45,39.48,39.35,39.36,182000.0,35.6687,35.6958,35.5783,35.5873,182000.0
2013-08-20 11:30:00,39.36,39.38,39.26,39.28,289100.0,35.5873,35.6054,35.4969,35.515,289100.0
2013-08-20 12:00:00,39.29,39.33,39.22,39.25,255300.0,35.524,35.5602,35.4608,35.4879,255300.0
2013-08-20 12:30:00,39.26,39.29,39.17,39.18,217900.0,35.4969,35.524,35.4155,35.4246,217900.0
2013-08-20 13:00:00,39.18,39.31,39.17,39.23,262500.0,35.4246,35.5421,35.4155,35.4698,262500.0
2013-08-20 13:30:00,39.23,39.29,39.21,39.26,115300.0,35.4698,35.524,35.4517,35.4969,115300.0
2013-08-20 14:00:00,39.27,39.27,39.19,39.19,119600.0,35.506,35.506,35.4336,35.4336,119600.0
2013-08-20 14:30:00,39.19,39.2,39.11,39.13,200500.0,35.4336,35.4427,35.3613,35.3794,200500.0
2013-08-20 15:00:00,39.14,39.21,39.1,39.2,408600.0,35.3884,35.4517,35.3523,35.4427,408600.0
2013-08-20 15:30:00,39.2,39.25,39.11,39.14,559200.0,35.4427,35.4879,35.3613,35.3884,559200.0
2013-08-21 09:30:00,38.91,38.96,38.72,38.93,394100.0,35.1805,35.2257,35.0087,35.1985,394100.0
2013-08-21 10:00:00,38.93,38.94,38.77,38.81,145000.0,35.1985,35.2076,35.0539,35.09,145000.0
2013-08-21 10:30:00,38.81,38.9,38.66,38.66,205300.0,35.09,35.1714,34.9544,34.9544,205300.0
2013-08-21 11:00:00,38.66,38.8,38.62,38.69,261500.0,34.9544,35.081,34.9183,34.9816,261500.0
2013-08-21 11:30:00,38.71,38.73,38.6,38.62,151800.0,34.9996,35.0177,34.9002,34.9183,151800.0
2013-08-21 12:00:00,38.62,38.62,38.55,38.58,140100.0,34.9183,34.9183,34.855,34.8821,140100.0
2013-08-21 12:30:00,38.59,38.61,38.57,38.59,117600.0,34.8911,34.9092,34.8731,34.8911,117600.0
2013-08-21 13:00:00,38.59,38.61,38.48,38.49,558700.0,34.8911,34.9092,34.7917,34.8007,558700.0
2013-08-21 13:30:00,38.48,38.5,38.43,38.44,162500.0,34.7917,34.8098,34.7465,34.7555,162500.0
2013-08-21 14:00:00,38.44,38.46,38.28,38.45,320300.0,34.7555,34.7736,34.6109,34.7646,320300.0
2013-08-21 14:30:00,38.45,38.61,38.45,38.51,363300.0,34.7646,34.9092,34.7646,34.8188,363300.0
2013-08-21 15:00:00,38.52,38.57,38.36,38.39,325700.0,34.8278,34.8731,34.6832,34.7103,325700.0
2013-08-21 15:30:00,38.38,38.39,38.22,38.31,800900.0,34.7013,34.7103,34.5566,34.638,800900.0
2013-08-22 09:30:00,38.38,38.45,38.3,38.35,269600.0,34.7013,34.7646,34.6289,34.6741,269600.0
2013-08-22 10:00:00,38.37,38.37,38.2,38.3,224600.0,34.6922,34.6922,34.5385,34.6289,224600.0
2013-08-22 10:30:00,38.3,38.3,38.22,38.3,203800.0,34.6289,34.6289,34.5566,34.6289,203800.0
2013-08-22 11:00:00,38.3,38.38,38.28,38.34,183700.0,34.6289,34.7013,34.6109,34.6651,183700.0
2013-08-22 11:30:00,38.35,38.5,38.35,38.39,281500.0,34.6741,34.8098,34.6741,34.7103,281500.0
2013-08-22 12:00:00,38.4,38.42,38.28,38.41,81900.0,34.7193,34.7374,34.6109,34.7284,81900.0
2013-08-22 12:30:00,38.42,38.5,38.41,38.5,46400.0,34.7374,34.8098,34.7284,34.8098,46400.0
2013-08-22 13:00:00,38.49,38.62,38.47,38.55,61200.0,34.8007,34.9183,34.7826,34.855,61200.0
2013-08-22 13:30:00,38.56,38.62,38.52,38.61,49700.0,34.864,34.9183,34.8278,34.9092,49700.0
2013-08-22 14:00:00,38.61,38.62,38.52,38.62,68700.0,34.9092,34.9183,34.8278,34.9183,68700.0
2013-08-22 14:30:00,38.62,38.68,38.57,38.58,85300.0,34.9183,34.9725,34.8731,34.8821,85300.0
2013-08-22 15:00:00,38.58,38.61,38.53,38.53,119300.0,34.8821,34.9092,34.8369,34.8369,119300.0
2013-08-22 15:30:00,38.54,38.54,38.45,38.46,395300.0,34.8459,34.8459,34.7646,34.7736,395300.0
2013-08-23 09:30:00,38.49,38.61,38.44,38.44,289800.0,34.8007,34.9092,34.7555,34.7555,289800.0
2013-08-23 10:00:00,38.45,38.49,38.31,38.32,121700.0,34.7646,34.8007,34.638,34.647,121700.0
2013-08-23 10:30:00,38.31,38.4,38.31,38.33,150700.0,34.638,34.7193,34.638,34.6561,150700.0
2013-08-23 11:00:00,38.33,38.34,38.25,38.26,132700.0,34.6561,34.6651,34.5837,34.5928,132700.0
2013-08-23 11:30:00,38.25,38.31,38.18,38.22,207300.0,34.5837,34.638,34.5204,34.5566,207300.0
2013-08-23 12:00:00,38.23,38.3,38.22,38.25,162600.0,34.5656,34.6289,34.5566,34.5837,162600.0
2013-08-23 12:30:00,38.26,38.26,38.06,38.16,206300.0,34.5928,34.5928,34.4119,34.5024,206300.0
2013-08-23 13:00:00,38.16,38.25,38.15,38.23,97000.0,34.5024,34.5837,34.4933,34.5656,97000.0
2013-08-23 13:30:00,38.23,38.29,38.19,38.29,92000.0,34.5656,34.6199,34.5295,34.6199,92000.0
2013-08-23 14:00:00,38.29,38.3,38.26,38.28,78900.0,34.6199,34.6289,34.5928,34.6109,78900.0
2013-08-23 14:30:00,38.29,38.33,38.28,38.3,83100.0,34.6199,34.6561,34.6109,34.6289,83100.0
2013-08-23 15:00:00,38.29,38.33,38.23,38.33,466600.0,34.6199,34.6561,34.5656,34.6561,466600.0
2013-08-23 15:30:00,38.33,38.4,38.3,38.3,370100.0,34.6561,34.7193,34.6289,34.6289,370100.0
2013-08-26 09:30:00,38.18,38.47,38.18,38.42,409800.0,34.5204,34.7826,34.5204,34.7374,409800.0
2013-08-26 10:00:00,38.42,38.49,38.36,38.47,264200.0,34.7374,34.8007,34.6832,34.7826,264200.0
2013-08-26 10:30:00,38.47,38.65,38.47,38.64,270500.0,34.7826,34.9454,34.7826,34.9363,270500.0
2013-08-26 11:00:00,38.64,38.88,38.63,38.88,251000.0,34.9363,35.1533,34.9273,35.1533,251000.0
2013-08-26 11:30:00,38.88,39.22,38.88,39.16,425500.0,35.1533,35.4608,35.1533,35.4065,425500.0
2013-08-26 12:00:00,39.15,39.17,39.0,39.08,200200.0,35.3975,35.4155,35.2618,35.3342,200200.0
2013-08-26 12:30:00,39.08,39.08,39.0,39.03,136700.0,35.3342,35.3342,35.2618,35.289,136700.0
2013-08-26 13:00:00,39.04,39.07,38.84,38.87,137300.0,35.298,35.3251,35.1172,35.1443,137300.0
2013-08-26 13:30:00,38.85,38.88,38.76,38.87,103700.0,35.1262,35.1533,35.0448,35.1443,103700.0
2013-08-26 14:00:00,38.87,38.93,38.77,38.77,109200.0,35.1443,35.1985,35.0539,35.0539,109200.0
2013-08-26 14:30:00,38.77,38.89,38.71,38.89,193200.0,35.0539,35.1624,34.9996,35.1624,193200.0
2013-08-26 15:00:00,38.88,38.94,38.8,38.8,273700.0,35.1533,35.2076,35.081,35.081,273700.0
2013-08-26 15:30:00,38.8,38.84,38.72,38.79,508200.0,35.081,35.1172,35.0087,35.072,508200.0
2013-08-27 09:30:00,38.23,38.46,38.13,38.46,391600.0,34.5656,34.7736,34.4752,34.7736,391600.0
2013-08-27 10:00:00,38.46,38.61,38.41,38.45,385700.0,34.7736,34.9092,34.7284,34.7646,385700.0
2013-08-27 10:30:00,38.45,38.55,38.45,38.53,127900.0,34.7646,34.855,34.7646,34.8369,127900.0
2013-08-27 11:00:00,38.53,38.55,38.49,38.53,74800.0,34.8369,34.855,34.8007,34.8369,74800.0
2013-08-27 11:30:00,38.52,38.52,38.44,38.5,115000.0,34.8278,34.8278,34.7555,34.8098,115000.0
2013-08-27 12:00:00,38.5,38.51,38.48,38.49,69100.0,34.8098,34.8188,34.7917,34.8007,69100.0
2013-08-27 12:30:00,38.5,38.52,38.49,38.5,94300.0,34.8098,34.8278,34.8007,34.8098,94300.0
2013-08-27 13:00:00,38.49,38.53,38.44,38.46,197000.0,34.8007,34.8369,34.7555,34.7736,197000.0
2013-08-27 13:30:00,38.46,38.5,38.33,38.33,129200.0,34.7736,34.8098,34.6561,34.6561,129200.0
2013-08-27 14:00:00,38.33,38.39,38.32,38.39,112900.0,34.6561,34.7103,34.647,34.7103,112900.0
2013-08-27 14:30:00,38.39,38.44,38.35,38.38,171100.0,34.7103,34.7555,34.6741,34.7013,171100.0
2013-08-27 15:00:00,38.39,38.42,38.38,38.4,243500.0,34.7103,34.7374,34.7013,34.7193,243500.0
2013-08-27 15:30:00,38.4,38.42,38.31,38.32,434200.0,34.7193,34.7374,34.638,34.647,434200.0
2013-08-28 09:30:00,38.19,38.37,38.18,38.33,291300.0,34.5295,34.6922,34.5204,34.6561,291300.0
2013-08-28 10:00:00,38.32,38.41,38.31,38.4,166400.0,34.647,34.7284,34.638,34.7193,166400.0
2013-08-28 10:30:00,38.4,38.62,38.39,38.59,186400.0,34.7193,34.9183,34.7103,34.8911,186400.0
2013-08-28 11:00:00,38.59,38.63,38.51,38.6,96900.0,34.8911,34.9273,34.8188,34.9002,96900.0
2013-08-28 11:30:00,38.6,38.61,38.41,38.45,106100.0,34.9002,34.9092,34.7284,34.7646,106100.0
2013-08-28 12:00:00,38.44,38.48,38.41,38.44,75500.0,34.7555,34.7917,34.7284,34.7555,75500.0
2013-08-28 12:30:00,38.43,38.51,38.43,38.44,83700.0,34.7465,34.8188,34.7465,34.7555,83700.0
2013-08-28 13:00:00,38.45,38.46,38.4,38.45,111100.0,34.7646,34.7736,34.7193,34.7646,111100.0
2013-08-28 13:30:00,38.45,38.45,38.3,38.31,108600.0,34.7646,34.7646,34.6289,34.638,108600.0
2013-08-28 14:00:00,38.3,38.33,38.23,38.24,135400.0,34.6289,34.6561,34.5656,34.5747,135400.0
2013-08-28 14:30:00,38.24,38.28,38.08,38.08,257800.0,34.5747,34.6109,34.43,34.43,257800.0
2013-08-28 15:00:00,38.08,38.22,38.03,38.22,382000.0,34.43,34.5566,34.3848,34.5566,382000.0
2013-08-28 15:30:00,38.22,38.3,38.2,38.22,427000.0,34.5566,34.6289,34.5385,34.5566,427000.0
2013-08-29 09:30:00,38.27,38.43,38.17,38.36,243400.0,34.6018,34.7465,34.5114,34.6832,243400.0
2013-08-29 10:00:00,38.35,38.51,38.3,38.45,195800.0,34.6741,34.8188,34.6289,34.7646,195800.0
2013-08-29 10:30:00,38.45,38.55,38.45,38.53,111000.0,34.7646,34.855,34.7646,34.8369,111000.0
2013-08-29 11:00:00,38.53,38.53,38.3,38.3,85100.0,34.8369,34.8369,34.6289,34.6289,85100.0
2013-08-29 11:30:00,38.3,38.31,38.22,38.3,101600.0,34.6289,34.638,34.5566,34.6289,101600.0
2013-08-29 12:00:00,38.31,38.33,38.27,38.31,52600.0,34.638,34.6561,34.6018,34.638,52600.0
2013-08-29 12:30:00,38.31,38.31,38.18,38.18,131900.0,34.638,34.638,34.5204,34.5204,131900.0
2013-08-29 13:00:00,38.18,38.2,38.16,38.18,61100.0,34.5204,34.5385,34.5024,34.5204,61100.0
2013-08-29 13:30:00,38.19,38.19,38.13,38.14,73600.0,34.5295,34.5295,34.4752,34.4843,73600.0
2013-08-29 14:00:00,38.14,38.23,38.13,38.23,105400.0,34.4843,34.5656,34.4752,34.5656,105400.0
2013-08-29 14:30:00,38.23,38.27,38.19,38.25,148900.0,34.5656,34.6018,34.5295,34.5837,148900.0
2013-08-29 15:00:00,38.25,38.29,38.2,38.23,122000.0,34.5837,34.6199,34.5385,34.5656,122000.0
2013-08-29 15:30:00,38.22,38.22,38.18,38.2,182700.0,34.5566,34.5566,34.5204,34.5385,182700.0
2013-08-30 09:30:00,38.37,38.38,38.27,38.28,104600.0,34.6922,34.7013,34.6018,34.6109,104600.0
2013-08-30 10:00:00,38.27,38.37,38.2,38.34,83600.0,34.6018,34.6922,34.5385,34.6651,83600.0
2013-08-30 10:30:00,38.35,38.4,38.22,38.23,91100.0,34.6741,34.7193,34.5566,34.5656,91100.0
2013-08-30 11:00:00,38.24,38.3,38.18,38.26,141000.0,34.5747,34.6289,34.5204,34.5928,141000.0
2013-08-30 11:30:00,38.25,38.3,38.2,38.25,158500.0,34.5837,34.6289,34.5385,34.5837,158500.0
2013-08-30 12:00:00,38.25,38.44,38.25,38.43,170800.0,34.5837,34.7555,34.5837,34.7465,170800.0
2013-08-30 12:30:00,38.43,38.44,38.37,38.4,84400.0,34.7465,34.7555,34.6922,34.7193,84400.0
2013-08-30 13:00:00,38.39,38.43,38.26,38.38,100100.0,34.7103,34.7465,34.5928,34.7013,100100.0
2013-08-30 13:30:00,38.37,38.44,38.33,38.4,89400.0,34.6922,34.7555,34.6561,34.7193,89400.0
2013-08-30 14:00:00,38.41,38.44,38.31,38.32,125600.0,34.7284,34.7555,34.638,34.647,125600.0
2013-08-30 14:30:00,38.32,38.35,38.23,38.24,109900.0,34.647,34.6741,34.5656,34.5747,109900.0
2013-08-30 15:00:00,38.24,38.32,38.22,38.31,144000.0,34.5747,34.647,34.5566,34.638,144000.0
2013-08-30 15:30:00,38.31,38.32,38.18,38.23,548700.0,34.638,34.647,34.5204,34.5656,548700.0
2013-09-03 09:30:00,38.26,38.44,38.2,38.38,327000.0,34.5928,34.7555,34.5385,34.7013,327000.0
2013-09-03 10:00:00,38.38,38.57,38.28,38.51,244800.0,34.7013,34.8731,34.6109,34.8188,244800.0
2013-09-03 10:30:00,38.53,38.61,38.52,38.52,108200.0,34.8369,34.9092,34.8278,34.8278,108200.0
2013-09-03 11:00:00,38.51,38.66,38.44,38.44,199500.0,34.8188,34.9544,34.7555,34.7555,199500.0
2013-09-03 11:30:00,38.42,38.48,38.31,38.36,240800.0,34.7374,34.7917,34.638,34.6832,240800.0
2013-09-03 12:00:00,38.35,38.4,38.32,38.36,129500.0,34.6741,34.7193,34.647,34.6832,129500.0
2013-09-03 12:30:00,38.35,38.37,38.32,38.37,78400.0,34.6741,34.6922,34.647,34.6922,78400.0
2013-09-03 13:00:00,38.36,38.38,38.32,38.33,54200.0,34.6832,34.7013,34.647,34.6561,54200.0
2013-09-03 13:30:00,38.33,38.36,38.32,38.32,58300.0,34.6561,34.6832,34.647,34.647,58300.0
2013-09-03 14:00:00,38.33,38.41,38.32,38.35,108400.0,34.6561,34.7284,34.647,34.6741,108400.0
2013-09-03 14:30:00,38.35,38.41,38.33,38.37,97800.0,34.6741,34.7284,34.6561,34.6922,97800.0
2013-09-03 15:00:00,38.36,38.37,38.32,38.34,131900.0,34.6832,34.6922,34.647,34.6651,131900.0
2013-09-03 15:30:00,38.35,38.38,38.32,38.36,257000.0,34.6741,34.7013,34.647,34.6832,257000.0
2013-09-04 09:30:00,38.38,38.47,38.25,38.34,109600.0,34.7013,34.7826,34.5837,34.6651,109600.0
2013-09-04 10:00:00,38.34,38.45,38.24,38.25,153800.0,34.6651,34.7646,34.5747,34.5837,153800.0
2013-09-04 10:30:00,38.24,38.35,38.23,38.31,117200.0,34.5747,34.6741,34.5656,34.638,117200.0
2013-09-04 11:00:00,38.3,38.44,38.28,38.43,98700.0,34.6289,34.7555,34.6109,34.7465,98700.0
2013-09-04 11:30:00,38.43,38.46,38.4,38.42,70700.0,34.7465,34.7736,34.7193,34.7374,70700.0
2013-09-04 12:00:00,38.43,38.52,38.43,38.48,112600.0,34.7465,34.8278,34.7465,34.7917,112600.0
2013-09-04 12:30:00,38.49,38.51,38.46,38.49,46200.0,34.8007,34.8188,34.7736,34.8007,46200.0
2013-09-04 13:00:00,38.49,38.52,38.46,38.51,45200.0,34.8007,34.8278,34.7736,34.8188,45200.0
2013-09-04 13:30:00,38.51,38.51,38.4,38.42,49900.0,34.8188,34.8188,34.7193,34.7374,49900.0
2013-09-04 14:00:00,38.41,38.41,38.34,38.34,104500.0,34.7284,34.7284,34.6651,34.6651,104500.0
2013-09-04 14:30:00,38.34,38.45,38.34,38.45,119800.0,34.6651,34.7646,34.6651,34.7646,119800.0
2013-09-04 15:00:00,38.45,38.48,38.39,38.4,118700.0,34.7646,34.7917,34.7103,34.7193,118700.0
2013-09-04 15:30:00,38.39,38.44,38.39,38.43,227400.0,34.7103,34.7555,34.7103,34.7465,227400.0
2013-09-05 09:30:00,38.5,38.59,38.33,38.36,166300.0,34.8098,34.8911,34.6561,34.6832,166300.0
2013-09-05 10:00:00,38.38,38.42,38.36,38.37,51400.0,34.7013,34.7374,34.6832,34.6922,51400.0
2013-09-05 10:30:00,38.38,38.42,38.38,38.4,72200.0,34.7013,34.7374,34.7013,34.7193,72200.0
2013-09-05 11:00:00,38.41,38.49,38.4,38.45,64900.0,34.7284,34.8007,34.7193,34.7646,64900.0
2013-09-05 11:30:00,38.45,38.53,38.45,38.5,85200.0,34.7646,34.8369,34.7646,34.8098,85200.0
2013-09-05 12:00:00,38.5,38.56,38.46,38.55,69600.0,34.8098,34.864,34.7736,34.855,69600.0
2013-09-05 12:30:00,38.55,38.62,38.54,38.61,30500.0,34.855,34.9183,34.8459,34.9092,30500.0
2013-09-05 13:00:00,38.61,38.63,38.57,38.58,41000.0,34.9092,34.9273,34.8731,34.8821,41000.0
2013-09-05 13:30:00,38.58,38.63,38.56,38.63,181400.0,34.8821,34.9273,34.864,34.9273,181400.0
2013-09-05 14:00:00,38.62,38.83,38.61,38.83,146500.0,34.9183,35.1081,34.9092,35.1081,146500.0
2013-09-05 14:30:00,38.83,38.84,38.74,38.75,85200.0,35.1081,35.1172,35.0268,35.0358,85200.0
2013-09-05 15:00:00,38.75,38.85,38.74,38.75,312300.0,35.0358,35.1262,35.0268,35.0358,312300.0
2013-09-05 15:30:00,38.75,38.75,38.68,38.71,351500.0,35.0358,35.0358,34.9725,34.9996,351500.0
2013-09-06 09:30:00,38.77,38.84,38.68,38.82,105800.0,35.0539,35.1172,34.9725,35.0991,105800.0
2013-09-06 10:00:00,38.83,38.83,38.58,38.6,346500.0,35.1081,35.1081,34.8821,34.9002,346500.0
2013-09-06 10:30:00,38.61,38.7,38.58,38.65,222200.0,34.9092,34.9906,34.8821,34.9454,222200.0
2013-09-06 11:00:00,38.65,38.77,38.64,38.73,135800.0,34.9454,35.0539,34.9363,35.0177,135800.0
2013-09-06 11:30:00,38.73,38.77,38.7,38.73,79700.0,35.0177,35.0539,34.9906,35.0177,79700.0
2013-09-06 12:00:00,38.73,38.75,38.68,38.68,55300.0,35.0177,35.0358,34.9725,34.9725,55300.0
2013-09-06 12:30:00,38.68,38.71,38.66,38.71,50300.0,34.9725,34.9996,34.9544,34.9996,50300.0
2013-09-06 13:00:00,38.71,38.75,38.68,38.68,91800.0,34.9996,35.0358,34.9725,34.9725,91800.0
2013-09-06 13:30:00,38.68,38.71,38.67,38.71,65800.0,34.9725,34.9996,34.9635,34.9996,65800.0
2013-09-06 14:00:00,38.71,38.72,38.67,38.69,98900.0,34.9996,35.0087,34.9635,34.9816,98900.0
2013-09-06 14:30:00,38.69,38.7,38.68,38.68,124400.0,34.9816,34.9906,34.9725,34.9725,124400.0
2013-09-06 15:00:00,38.68,38.69,38.6,38.69,231500.0,34.9725,34.9816,34.9002,34.9816,231500.0
2013-09-06 15:30:00,38.68,38.75,38.56,38.56,516700.0,34.9725,35.0358,34.864,34.864,516700.0
2013-09-09 09:30:00,38.45,38.5,38.31,38.39,348100.0,34.7646,34.8098,34.638,34.7103,348100.0
2013-09-09 10:00:00,38.39,38.42,38.2,38.26,178400.0,34.7103,34.7374,34.5385,34.5928,178400.0
2013-09-09 10:30:00,38.25,38.3,38.02,38.1,210800.0,34.5837,34.6289,34.3758,34.4481,210800.0
2013-09-09 11:00:00,38.12,38.22,38.1,38.17,126400.0,34.4662,34.5566,34.4481,34.5114,126400.0
2013-09-09 11:30:00,38.18,38.24,38.15,38.22,224400.0,34.5204,34.5747,34.4933,34.5566,224400.0
2013-09-09 12:00:00,38.22,38.27,38.22,38.22,91600.0,34.5566,34.6018,34.5566,34.5566,91600.0
2013-09-09 12:30:00,38.22,38.26,38.2,38.24,90500.0,34.5566,34.5928,34.5385,34.5747,90500.0
2013-09-09 13:00:00,38.24,38.24,38.17,38.21,161800.0,34.5747,34.5747,34.5114,34.5476,161800.0
2013-09-09 13:30:00,38.21,38.22,38.18,38.2,147400.0,34.5476,34.5566,34.5204,34.5385,147400.0
2013-09-09 14:00:00,38.2,38.24,38.18,38.2,266900.0,34.5385,34.5747,34.5204,34.5385,266900.0
2013-09-09 14:30:00,38.2,38.25,38.19,38.2,229300.0,34.5385,34.5837,34.5295,34.5385,229300.0
2013-09-09 15:00:00,38.2,38.2,38.17,38.17,200000.0,34.5385,34.5385,34.5114,34.5114,200000.0
2013-09-09 15:30:00,38.18,38.2,38.13,38.19,511500.0,34.5204,34.5385,34.4752,34.5295,511500.0
2013-09-10 09:30:00,38.26,38.31,38.2,38.21,419100.0,34.5928,34.638,34.5385,34.5476,419100.0
2013-09-10 10:00:00,38.22,38.24,38.09,38.22,359900.0,34.5566,34.5747,34.4391,34.5566,359900.0
2013-09-10 10:30:00,38.22,38.29,38.2,38.25,338000.0,34.5566,34.6199,34.5385,34.5837,338000.0
2013-09-10 11:00:00,38.24,38.24,38.01,38.02,244500.0,34.5747,34.5747,34.3667,34.3758,244500.0
2013-09-10 11:30:00,38.02,38.14,38.02,38.14,134100.0,34.3758,34.4843,34.3758,34.4843,134100.0
2013-09-10 12:00:00,38.13,38.19,38.1,38.14,100600.0,34.4752,34.5295,34.4481,34.4843,100600.0
2013-09-10 12:30:00,38.14,38.2,38.1,38.19,70800.0,34.4843,34.5385,34.4481,34.5295,70800.0
2013-09-10 13:00:00,38.19,38.24,38.16,38.24,57700.0,34.5295,34.5747,34.5024,34.5747,57700.0
2013-09-10 13:30:00,38.23,38.24,38.16,38.18,66300.0,34.5656,34.5747,34.5024,34.5204,66300.0
2013-09-10 14:00:00,38.18,38.23,38.14,38.17,197900.0,34.5204,34.5656,34.4843,34.5114,197900.0
2013-09-10 14:30:00,38.17,38.19,38.13,38.13,133900.0,34.5114,34.5295,34.4752,34.4752,133900.0
2013-09-10 15:00:00,38.13,38.13,38.02,38.03,226200.0,34.4752,34.4752,34.3758,34.3848,226200.0
2013-09-10 15:30:00,38.03,38.07,38.0,38.06,391600.0,34.3848,34.421,34.3577,34.4119,391600.0
2013-09-11 09:30:00,38.05,38.53,38.05,38.44,546800.0,34.4029,34.8369,34.4029,34.7555,546800.0
2013-09-11 10:00:00,38.44,38.59,38.43,38.55,288700.0,34.7555,34.8911,34.7465,34.855,288700.0
2013-09-11 10:30:00,38.53,38.7,38.53,38.68,132700.0,34.8369,34.9906,34.8369,34.9725,132700.0
2013-09-11 11:00:00,38.68,38.78,38.61,38.61,163700.0,34.9725,35.0629,34.9092,34.9092,163700.0
2013-09-11 11:30:00,38.62,38.63,38.48,38.49,156400.0,34.9183,34.9273,34.7917,34.8007,156400.0
2013-09-11 12:00:00,38.5,38.56,38.44,38.45,103000.0,34.8098,34.864,34.7555,34.7646,103000.0
2013-09-11 12:30:00,38.45,38.5,38.44,38.5,67500.0,34.7646,34.8098,34.7555,34.8098,67500.0
2013-09-11 13:00:00,38.5,38.5,38.44,38.48,60100.0,34.8098,34.8098,34.7555,34.7917,60100.0
2013-09-11 13:30:00,38.47,38.55,38.46,38.54,68200.0,34.7826,34.855,34.7736,34.8459,68200.0
2013-09-11 14:00:00,38.54,38.59,38.51,38.51,73600.0,34.8459,34.8911,34.8188,34.8188,73600.0
2013-09-11 14:30:00,38.52,38.55,38.49,38.49,91300.0,34.8278,34.855,34.8007,34.8007,91300.0
2013-09-11 15:00:00,38.48,38.49,38.45,38.45,106800.0,34.7917,34.8007,34.7646,34.7646,106800.0
2013-09-11 15:30:00,38.46,38.53,38.45,38.5,243500.0,34.7736,34.8369,34.7646,34.8098,243500.0
2013-09-12 09:30:00,38.46,38.48,38.26,38.36,117200.0,34.7736,34.7917,34.5928,34.6832,117200.0
2013-09-12 10:00:00,38.36,38.39,38.18,38.27,237600.0,34.6832,34.7103,34.5204,34.6018,237600.0
2013-09-12 10:30:00,38.28,38.49,38.23,38.46,242300.0,34.6109,34.8007,34.5656,34.7736,242300.0
2013-09-12 11:00:00,38.45,38.98,38.38,38.91,778400.0,34.7646,35.2438,34.7013,35.1805,778400.0
2013-09-12 11:30:00,38.91,38.95,38.79,38.89,202200.0,35.1805,35.2166,35.072,35.1624,202200.0
2013-09-12 12:00:00,38.89,38.97,38.81,38.89,196300.0,35.1624,35.2347,35.09,35.1624,196300.0
2013-09-12 12:30:00,38.89,38.89,38.79,38.86,78700.0,35.1624,35.1624,35.072,35.1353,78700.0
2013-09-12 13:00:00,38.87,39.0,38.85,38.99,114500.0,35.1443,35.2618,35.1262,35.2528,114500.0
2013-09-12 13:30:00,38.99,39.09,38.92,39.02,188700.0,35.2528,35.3432,35.1895,35.2799,188700.0
2013-09-12 14:00:00,39.02,39.02,38.87,38.9,158800.0,35.2799,35.2799,35.1443,35.1714,158800.0
2013-09-12 14:30:00,38.9,38.95,38.83,38.94,173000.0,35.1714,35.2166,35.1081,35.2076,173000.0
2013-09-12 15:00:00,38.95,38.99,38.93,38.98,189900.0,35.2166,35.2528,35.1985,35.2438,189900.0
2013-09-12 15:30:00,38.97,38.98,38.88,38.89,472600.0,35.2347,35.2438,35.1533,35.1624,472600.0
2013-09-13 09:30:00,38.51,38.71,38.31,38.61,477400.0,34.8188,34.9996,34.638,34.9092,477400.0
2013-09-13 10:00:00,38.61,38.85,38.59,38.79,299000.0,34.9092,35.1262,34.8911,35.072,299000.0
2013-09-13 10:30:00,38.78,38.79,38.55,38.58,164200.0,35.0629,35.072,34.855,34.8821,164200.0
2013-09-13 11:00:00,38.59,38.62,38.49,38.51,130000.0,34.8911,34.9183,34.8007,34.8188,130000.0
2013-09-13 11:30:00,38.51,38.52,38.4,38.41,160700.0,34.8188,34.8278,34.7193,34.7284,160700.0
2013-09-13 12:00:00,38.41,38.42,38.33,38.37,123500.0,34.7284,34.7374,34.6561,34.6922,123500.0
2013-09-13 12:30:00,38.38,38.38,38.24,38.25,141800.0,34.7013,34.7013,34.5747,34.5837,141800.0
2013-09-13 13:00:00,38.24,38.34,38.24,38.3,106100.0,34.5747,34.6651,34.5747,34.6289,106100.0
2013-09-13 13:30:00,38.29,38.3,38.19,38.27,214000.0,34.6199,34.6289,34.5295,34.6018,214000.0
2013-09-13 14:00:00,38.28,38.38,38.25,38.3,199600.0,34.6109,34.7013,34.5837,34.6289,199600.0
2013-09-13 14:30:00,38.3,38.35,38.26,38.31,128400.0,34.6289,34.6741,34.5928,34.638,128400.0
2013-09-13 15:00:00,38.32,38.4,38.27,38.32,253100.0,34.647,34.7193,34.6018,34.647,253100.0
2013-09-13 15:30:00,38.32,38.35,38.28,38.35,343400.0,34.647,34.6741,34.6109,34.6741,343400.0
2013-09-16 09:30:00,38.29,38.34,38.17,38.19,368000.0,34.6199,34.6651,34.5114,34.5295,368000.0
2013-09-16 10:00:00,38.2,38.22,38.15,38.2,308800.0,34.5385,34.5566,34.4933,34.5385,308800.0
2013-09-16 10:30:00,38.2,38.33,38.2,38.22,283100.0,34.5385,34.6561,34.5385,34.5566,283100.0
2013-09-16 11:00:00,38.22,38.23,38.13,38.13,256400.0,34.5566,34.5656,34.4752,34.4752,256400.0
2013-09-16 11:30:00,38.14,38.16,38.1,38.14,200400.0,34.4843,34.5024,34.4481,34.4843,200400.0
2013-09-16 12:00:00,38.15,38.16,38.01,38.01,305700.0,34.4933,34.5024,34.3667,34.3667,305700.0
2013-09-16 12:30:00,38.01,38.02,37.91,37.92,368400.0,34.3667,34.3758,34.2763,34.2854,368400.0
2013-09-16 13:00:00,37.92,37.96,37.78,37.9,425600.0,34.2854,34.3215,34.1588,34.2673,425600.0
2013-09-16 13:30:00,37.9,37.93,37.76,37.83,387100.0,34.2673,34.2944,34.1407,34.204,387100.0
2013-09-16 14:00:00,37.82,37.83,37.73,37.74,590400.0,34.1949,34.204,34.1136,34.1226,590400.0
2013-09-16 14:30:00,37.74,37.98,37.74,37.96,496300.0,34.1226,34.3396,34.1226,34.3215,496300.0
2013-09-16 15:00:00,37.95,37.98,37.89,37.9,282700.0,34.3125,34.3396,34.2582,34.2673,282700.0
2013-09-16 15:30:00,37.91,37.91,37.83,37.89,542700.0,34.2763,34.2763,34.204,34.2582,542700.0
2013-09-17 09:30:00,38.0,38.0,37.73,37.78,418900.0,34.3577,34.3577,34.1136,34.1588,418900.0
2013-09-17 10:00:00,37.78,37.8,37.68,37.7,498200.0,34.1588,34.1769,34.0684,34.0864,498200.0
2013-09-17 10:30:00,37.7,37.73,37.69,37.7,297300.0,34.0864,34.1136,34.0774,34.0864,297300.0
2013-09-17 11:00:00,37.69,37.71,37.56,37.56,283400.0,34.0774,34.0955,33.9599,33.9599,283400.0
2013-09-17 11:30:00,37.56,37.58,37.48,37.52,565500.0,33.9599,33.9779,33.8875,33.9237,565500.0
2013-09-17 12:00:00,37.52,37.56,37.48,37.53,292000.0,33.9237,33.9599,33.8875,33.9327,292000.0
2013-09-17 12:30:00,37.53,37.53,37.47,37.5,491700.0,33.9327,33.9327,33.8785,33.9056,491700.0
2013-09-17 13:00:00,37.5,37.56,37.47,37.54,155700.0,33.9056,33.9599,33.8785,33.9418,155700.0
2013-09-17 13:30:00,37.54,37.6,37.54,37.57,115600.0,33.9418,33.996,33.9418,33.9689,115600.0
2013-09-17 14:00:00,37.57,37.6,37.52,37.57,110900.0,33.9689,33.996,33.9237,33.9689,110900.0
2013-09-17 14:30:00,37.56,37.59,37.48,37.5,504300.0,33.9599,33.987,33.8875,33.9056,504300.0
2013-09-17 15:00:00,37.5,37.51,37.47,37.5,521500.0,33.9056,33.9147,33.8785,33.9056,521500.0
2013-09-17 15:30:00,37.5,37.63,37.49,37.61,671600.0,33.9056,34.0232,33.8966,34.0051,671600.0
2013-09-18 09:30:00,37.59,37.79,37.52,37.75,328900.0,33.987,34.1678,33.9237,34.1317,328900.0
2013-09-18 10:00:00,37.75,37.75,37.55,37.55,202200.0,34.1317,34.1317,33.9508,33.9508,202200.0
2013-09-18 10:30:00,37.55,37.56,37.43,37.53,672100.0,33.9508,33.9599,33.8423,33.9327,672100.0
2013-09-18 11:00:00,37.53,37.61,37.52,37.59,153800.0,33.9327,34.0051,33.9237,33.987,153800.0
2013-09-18 11:30:00,37.59,37.59,37.49,37.49,534400.0,33.987,33.987,33.8966,33.8966,534400.0
2013-09-18 12:00:00,37.5,37.51,37.4,37.44,229000.0,33.9056,33.9147,33.8152,33.8514,229000.0
2013-09-18 12:30:00,37.44,37.56,37.44,37.56,141700.0,33.8514,33.9599,33.8514,33.9599,141700.0
2013-09-18 13:00:00,37.55,37.57,37.5,37.51,163400.0,33.9508,33.9689,33.9056,33.9147,163400.0
2013-09-18 13:30:00,37.51,37.52,37.48,37.51,106200.0,33.9147,33.9237,33.8875,33.9147,106200.0
2013-09-18 14:00:00,37.5,37.78,37.36,37.6,558800.0,33.9056,34.1588,33.779,33.996,558800.0
2013-09-18 14:30:00,37.59,37.72,37.59,37.7,205000.0,33.987,34.1045,33.987,34.0864,205000.0
2013-09-18 15:00:00,37.7,37.74,37.52,37.59,294900.0,34.0864,34.1226,33.9237,33.987,294900.0
2013-09-18 15:30:00,37.6,37.71,37.59,37.7,300800.0,33.996,34.0955,33.987,34.0864,300800.0
2013-09-19 09:30:00,37.68,37.71,37.55,37.63,244700.0,34.0684,34.0955,33.9508,34.0232,244700.0
2013-09-19 10:00:00,37.65,37.68,37.57,37.61,153600.0,34.0412,34.0684,33.9689,34.0051,153600.0
2013-09-19 10:30:00,37.62,37.62,37.54,37.57,178200.0,34.0141,34.0141,33.9418,33.9689,178200.0
2013-09-19 11:00:00,37.57,37.6,37.49,37.55,166400.0,33.9689,33.996,33.8966,33.9508,166400.0
2013-09-19 11:30:00,37.54,37.54,37.41,37.43,168200.0,33.9418,33.9418,33.8242,33.8423,168200.0
2013-09-19 12:00:00,37.43,37.48,37.41,37.48,74100.0,33.8423,33.8875,33.8242,33.8875,74100.0
2013-09-19 12:30:00,37.48,37.51,37.44,37.51,95200.0,33.8875,33.9147,33.8514,33.9147,95200.0
2013-09-19 13:00:00,37.5,37.53,37.43,37.45,132900.0,33.9056,33.9327,33.8423,33.8604,132900.0
2013-09-19 13:30:00,37.45,37.45,37.41,37.44,93900.0,33.8604,33.8604,33.8242,33.8514,93900.0
2013-09-19 14:00:00,37.45,37.49,37.44,37.45,91000.0,33.8604,33.8966,33.8514,33.8604,91000.0
2013-09-19 14:30:00,37.45,37.46,37.38,37.43,330400.0,33.8604,33.8694,33.7971,33.8423,330400.0
2013-09-19 15:00:00,37.42,37.43,37.39,37.4,250500.0,33.8333,33.8423,33.8062,33.8152,250500.0
2013-09-19 15:30:00,37.4,37.48,37.4,37.44,252000.0,33.8152,33.8875,33.8152,33.8514,252000.0
2013-09-20 09:30:00,37.46,37.65,37.41,37.58,234600.0,33.8694,34.0412,33.8242,33.9779,234600.0
2013-09-20 10:00:00,37.59,37.69,37.56,37.63,282400.0,33.987,34.0774,33.9599,34.0232,282400.0
2013-09-20 10:30:00,37.63,37.7,37.59,37.69,216800.0,34.0232,34.0864,33.987,34.0774,216800.0
2013-09-20 11:00:00,37.68,37.81,37.68,37.77,203200.0,34.0684,34.1859,34.0684,34.1497,203200.0
2013-09-20 11:30:00,37.77,37.78,37.71,37.73,164100.0,34.1497,34.1588,34.0955,34.1136,164100.0
2013-09-20 12:00:00,37.73,37.76,37.68,37.71,99900.0,34.1136,34.1407,34.0684,34.0955,99900.0
2013-09-20 12:30:00,37.7,37.72,37.69,37.7,92500.0,34.0864,34.1045,34.0774,34.0864,92500.0
2013-09-20 13:00:00,37.7,37.72,37.68,37.71,95700.0,34.0864,34.1045,34.0684,34.0955,95700.0
2013-09-20 13:30:00,37.71,37.75,37.7,37.74,91300.0,34.0955,34.1317,34.0864,34.1226,91300.0
2013-09-20 14:00:00,37.75,37.81,37.72,37.8,158300.0,34.1317,34.1859,34.1045,34.1769,158300.0
2013-09-20 14:30:00,37.8,37.81,37.76,37.8,168200.0,34.1769,34.1859,34.1407,34.1769,168200.0
2013-09-20 15:00:00,37.8,37.81,37.72,37.73,189100.0,34.1769,34.1859,34.1045,34.1136,189100.0
2013-09-20 15:30:00,37.72,37.75,37.7,37.72,329400.0,34.1045,34.1317,34.0864,34.1045,329400.0
2013-09-23 09:30:00,37.96,37.96,37.63,37.8,335900.0,34.3215,34.3215,34.0232,34.1769,335900.0
2013-09-23 10:00:00,37.79,37.82,37.7,37.72,175200.0,34.1678,34.1949,34.0864,34.1045,175200.0
2013-09-23 10:30:00,37.72,37.82,37.71,37.79,173600.0,34.1045,34.1949,34.0955,34.1678,173600.0
2013-09-23 11:00:00,37.8,37.86,37.75,37.81,225800.0,34.1769,34.2311,34.1317,34.1859,225800.0
2013-09-23 11:30:00,37.8,37.82,37.74,37.76,127800.0,34.1769,34.1949,34.1226,34.1407,127800.0
2013-09-23 12:00:00,37.76,37.85,37.74,37.82,133000.0,34.1407,34.2221,34.1226,34.1949,133000.0
2013-09-23 12:30:00,37.82,37.92,37.82,37.92,159000.0,34.1949,34.2854,34.1949,34.2854,159000.0
2013-09-23 13:00:00,37.92,37.97,37.9,37.95,169800.0,34.2854,34.3306,34.2673,34.3125,169800.0
2013-09-23 13:30:00,37.95,37.99,37.94,37.98,113500.0,34.3125,34.3486,34.3034,34.3396,113500.0
2013-09-23 14:00:00,37.97,38.1,37.97,38.09,219400.0,34.3306,34.4481,34.3306,34.4391,219400.0
2013-09-23 14:30:00,38.1,38.1,37.97,37.98,179600.0,34.4481,34.4481,34.3306,34.3396,179600.0
2013-09-23 15:00:00,37.98,37.99,37.93,37.93,243200.0,34.3396,34.3486,34.2944,34.2944,243200.0
2013-09-23 15:30:00,37.93,38.01,37.92,38.0,518300.0,34.2944,34.3667,34.2854,34.3577,518300.0
2013-09-24 09:30:00,38.0,38.25,37.92,38.03,305500.0,34.3577,34.5837,34.2854,34.3848,305500.0
2013-09-24 10:00:00,38.03,38.4,38.03,38.39,481700.0,34.3848,34.7193,34.3848,34.7103,481700.0
2013-09-24 10:30:00,38.39,38.6,38.37,38.55,491600.0,34.7103,34.9002,34.6922,34.855,491600.0
2013-09-24 11:00:00,38.55,38.77,38.55,38.67,420600.0,34.855,35.0539,34.855,34.9635,420600.0
2013-09-24 11:30:00,38.68,38.71,38.42,38.62,286100.0,34.9725,34.9996,34.7374,34.9183,286100.0
2013-09-24 12:00:00,38.61,38.88,38.59,38.83,334000.0,34.9092,35.1533,34.8911,35.1081,334000.0
2013-09-24 12:30:00,38.83,38.88,38.77,38.82,280000.0,35.1081,35.1533,35.0539,35.0991,280000.0
2013-09-24 13:00:00,38.81,38.84,38.74,38.84,191300.0,35.09,35.1172,35.0268,35.1172,191300.0
2013-09-24 13:30:00,38.84,38.87,38.76,38.83,240700.0,35.1172,35.1443,35.0448,35.1081,240700.0
2013-09-24 14:00:00,38.83,38.93,38.78,38.92,432900.0,35.1081,35.1985,35.0629,35.1895,432900.0
2013-09-24 14:30:00,38.92,38.92,38.58,38.6,360700.0,35.1895,35.1895,34.8821,34.9002,360700.0
2013-09-24 15:00:00,38.6,38.72,38.6,38.66,284500.0,34.9002,35.0087,34.9002,34.9544,284500.0
2013-09-24 15:30:00,38.66,38.76,38.6,38.72,755200.0,34.9544,35.0448,34.9002,35.0087,755200.0
2013-09-25 09:30:00,38.77,38.87,38.16,38.22,393200.0,35.0539,35.1443,34.5024,34.5566,393200.0
2013-09-25 10:00:00,38.22,38.41,38.21,38.28,205900.0,34.5566,34.7284,34.5476,34.6109,205900.0
2013-09-25 10:30:00,38.28,38.35,38.25,38.3,210000.0,34.6109,34.6741,34.5837,34.6289,210000.0
2013-09-25 11:00:00,38.3,38.46,38.29,38.43,184800.0,34.6289,34.7736,34.6199,34.7465,184800.0
2013-09-25 11:30:00,38.44,38.5,38.37,38.45,288400.0,34.7555,34.8098,34.6922,34.7646,288400.0
2013-09-25 12:00:00,38.45,38.46,38.36,38.42,151300.0,34.7646,34.7736,34.6832,34.7374,151300.0
2013-09-25 12:30:00,38.42,38.45,38.37,38.44,92600.0,34.7374,34.7646,34.6922,34.7555,92600.0
2013-09-25 13:00:00,38.43,38.49,38.38,38.4,73100.0,34.7465,34.8007,34.7013,34.7193,73100.0
2013-09-25 13:30:00,38.4,38.41,38.33,38.33,173700.0,34.7193,34.7284,34.6561,34.6561,173700.0
2013-09-25 14:00:00,38.34,38.35,38.29,38.32,173500.0,34.6651,34.6741,34.6199,34.647,173500.0
2013-09-25 14:30:00,38.32,38.32,38.29,38.3,98500.0,34.647,34.647,34.6199,34.6289,98500.0
2013-09-25 15:00:00,38.3,38.3,38.18,38.2,230200.0,34.6289,34.6289,34.5204,34.5385,230200.0
2013-09-25 15:30:00,38.2,38.26,38.13,38.17,580500.0,34.5385,34.5928,34.4752,34.5114,580500.0
2013-09-26 09:30:00,38.21,38.37,38.03,38.13,239200.0,34.5476,34.6922,34.3848,34.4752,239200.0
2013-09-26 10:00:00,38.13,38.21,38.06,38.08,278800.0,34.4752,34.5476,34.4119,34.43,278800.0
2013-09-26 10:30:00,38.08,38.14,38.01,38.06,152700.0,34.43,34.4843,34.3667,34.4119,152700.0
2013-09-26 11:00:00,38.05,38.07,38.0,38.02,94900.0,34.4029,34.421,34.3577,34.3758,94900.0
2013-09-26 11:30:00,38.02,38.05,38.0,38.01,87400.0,34.3758,34.4029,34.3577,34.3667,87400.0
2013-09-26 12:00:00,38.01,38.01,37.88,37.98,133400.0,34.3667,34.3667,34.2492,34.3396,133400.0
2013-09-26 12:30:00,37.98,38.01,37.95,37.96,45200.0,34.3396,34.3667,34.3125,34.3215,45200.0
2013-09-26 13:00:00,37.96,37.98,37.91,37.91,81200.0,34.3215,34.3396,34.2763,34.2763,81200.0
2013-09-26 13:30:00,37.92,37.97,37.9,37.93,68900.0,34.2854,34.3306,34.2673,34.2944,68900.0
2013-09-26 14:00:00,37.93,37.98,37.91,37.97,101000.0,34.2944,34.3396,34.2763,34.3306,101000.0
2013-09-26 14:30:00,37.97,37.99,37.92,37.93,116800.0,34.3306,34.3486,34.2854,34.2944,116800.0
2013-09-26 15:00:00,37.93,37.98,37.9,37.92,122800.0,34.2944,34.3396,34.2673,34.2854,122800.0
2013-09-26 15:30:00,37.91,37.95,37.88,37.94,252200.0,34.2763,34.3125,34.2492,34.3034,252200.0
2013-09-27 09:30:00,37.94,38.45,37.94,38.4,380400.0,34.3034,34.7646,34.3034,34.7193,380400.0
2013-09-27 10:00:00,38.38,38.43,38.29,38.37,247800.0,34.7013,34.7465,34.6199,34.6922,247800.0
2013-09-27 10:30:00,38.37,38.44,38.18,38.26,117700.0,34.6922,34.7555,34.5204,34.5928,117700.0
2013-09-27 11:00:00,38.25,38.26,38.13,38.2,75000.0,34.5837,34.5928,34.4752,34.5385,75000.0
2013-09-27 11:30:00,38.19,38.26,38.15,38.21,97500.0,34.5295,34.5928,34.4933,34.5476,97500.0
2013-09-27 12:00:00,38.21,38.23,38.15,38.18,49800.0,34.5476,34.5656,34.4933,34.5204,49800.0
2013-09-27 12:30:00,38.18,38.22,38.1,38.1,53300.0,34.5204,34.5566,34.4481,34.4481,53300.0
2013-09-27 13:00:00,38.1,38.11,38.02,38.02,66100.0,34.4481,34.4571,34.3758,34.3758,66100.0
2013-09-27 13:30:00,38.03,38.1,38.01,38.02,50600.0,34.3848,34.4481,34.3667,34.3758,50600.0
2013-09-27 14:00:00,38.02,38.03,37.97,38.0,149800.0,34.3758,34.3848,34.3306,34.3577,149800.0
2013-09-27 14:30:00,38.0,38.05,37.99,38.02,73700.0,34.3577,34.4029,34.3486,34.3758,73700.0
2013-09-27 15:00:00,38.02,38.02,37.95,38.01,97600.0,34.3758,34.3758,34.3125,34.3667,97600.0
2013-09-27 15:30:00,38.01,38.02,37.99,38.01,225400.0,34.3667,34.3758,34.3486,34.3667,225400.0
2013-09-30 09:30:00,37.85,37.86,37.69,37.71,201500.0,34.2221,34.2311,34.0774,34.0955,201500.0
2013-09-30 10:00:00,37.72,37.73,37.61,37.62,202400.0,34.1045,34.1136,34.0051,34.0141,202400.0
2013-09-30 10:30:00,37.62,37.84,37.5,37.83,336400.0,34.0141,34.213,33.9056,34.204,336400.0
2013-09-30 11:00:00,37.83,37.84,37.7,37.8,107600.0,34.204,34.213,34.0864,34.1769,107600.0
2013-09-30 11:30:00,37.8,37.85,37.75,37.77,74900.0,34.1769,34.2221,34.1317,34.1497,74900.0
2013-09-30 12:00:00,37.77,37.81,37.75,37.8,64500.0,34.1497,34.1859,34.1317,34.1769,64500.0
2013-09-30 12:30:00,37.79,37.86,37.76,37.84,118900.0,34.1678,34.2311,34.1407,34.213,118900.0
2013-09-30 13:00:00,37.84,37.9,37.82,37.82,142900.0,34.213,34.2673,34.1949,34.1949,142900.0
2013-09-30 13:30:00,37.82,37.88,37.73,37.74,128200.0,34.1949,34.2492,34.1136,34.1226,128200.0
2013-09-30 14:00:00,37.74,37.75,37.67,37.74,119700.0,34.1226,34.1317,34.0593,34.1226,119700.0
2013-09-30 14:30:00,37.73,37.77,37.7,37.7,135600.0,34.1136,34.1497,34.0864,34.0864,135600.0
2013-09-30 15:00:00,37.7,37.72,37.66,37.67,120300.0,34.0864,34.1045,34.0503,34.0593,120300.0
2013-09-30 15:30:00,37.67,37.78,37.63,37.76,440200.0,34.0593,34.1588,34.0232,34.1407,440200.0
2013-10-01 09:30:00,37.81,37.9,37.72,37.81,208100.0,34.1859,34.2673,34.1045,34.1859,208100.0
2013-10-01 10:00:00,37.79,37.82,37.64,37.66,151000.0,34.1678,34.1949,34.0322,34.0503,151000.0
2013-10-01 10:30:00,37.66,37.85,37.66,37.82,187700.0,34.0503,34.2221,34.0503,34.1949,187700.0
2013-10-01 11:00:00,37.82,37.82,37.75,37.82,220500.0,34.1949,34.1949,34.1317,34.1949,220500.0
2013-10-01 11:30:00,37.83,37.84,37.77,37.78,212600.0,34.204,34.213,34.1497,34.1588,212600.0
2013-10-01 12:00:00,37.78,37.78,37.71,37.74,132100.0,34.1588,34.1588,34.0955,34.1226,132100.0
2013-10-01 12:30:00,37.74,37.77,37.69,37.69,80800.0,34.1226,34.1497,34.0774,34.0774,80800.0
2013-10-01 13:00:00,37.7,37.71,37.68,37.69,153200.0,34.0864,34.0955,34.0684,34.0774,153200.0
2013-10-01 13:30:00,37.69,37.72,37.65,37.66,141500.0,34.0774,34.1045,34.0412,34.0503,141500.0
2013-10-01 14:00:00,37.66,37.67,37.64,37.65,204300.0,34.0503,34.0593,34.0322,34.0412,204300.0
2013-10-01 14:30:00,37.65,37.71,37.64,37.7,178700.0,34.0412,34.0955,34.0322,34.0864,178700.0
2013-10-01 15:00:00,37.7,37.71,37.69,37.69,220400.0,34.0864,34.0955,34.0774,34.0774,220400.0
2013-10-01 15:30:00,37.7,37.78,37.69,37.69,771400.0,34.0864,34.1588,34.0774,34.0774,771400.0
2013-10-02 09:30:00,37.7,37.7,37.51,37.6,428600.0,34.0864,34.0864,33.9147,33.996,428600.0
2013-10-02 10:00:00,37.59,37.63,37.49,37.52,276900.0,33.987,34.0232,33.8966,33.9237,276900.0
2013-10-02 10:30:00,37.52,37.54,37.45,37.49,495500.0,33.9237,33.9418,33.8604,33.8966,495500.0
2013-10-02 11:00:00,37.48,37.52,37.48,37.52,154000.0,33.8875,33.9237,33.8875,33.9237,154000.0
2013-10-02 11:30:00,37.52,37.54,37.47,37.48,217700.0,33.9237,33.9418,33.8785,33.8875,217700.0
2013-10-02 12:00:00,37.48,37.55,37.48,37.52,175900.0,33.8875,33.9508,33.8875,33.9237,175900.0
2013-10-02 12:30:00,37.53,37.54,37.48,37.52,197400.0,33.9327,33.9418,33.8875,33.9237,197400.0
2013-10-02 13:00:00,37.52,37.54,37.5,37.54,105900.0,33.9237,33.9418,33.9056,33.9418,105900.0
2013-10-02 13:30:00,37.54,37.58,37.52,37.54,178000.0,33.9418,33.9779,33.9237,33.9418,178000.0
2013-10-02 14:00:00,37.53,37.57,37.52,37.57,138700.0,33.9327,33.9689,33.9237,33.9689,138700.0
2013-10-02 14:30:00,37.57,37.58,37.53,37.54,181100.0,33.9689,33.9779,33.9327,33.9418,181100.0
2013-10-02 15:00:00,37.54,37.54,37.53,37.54,399800.0,33.9418,33.9418,33.9327,33.9418,399800.0
2013-10-02 15:30:00,37.54,37.61,37.53,37.6,465600.0,33.9418,34.0051,33.9327,33.996,465600.0
2013-10-03 09:30:00,37.8,37.82,37.52,37.54,369200.0,34.1769,34.1949,33.9237,33.9418,369200.0
2013-10-03 10:00:00,37.54,37.85,37.48,37.73,792200.0,33.9418,34.2221,33.8875,34.1136,792200.0
2013-10-03 10:30:00,37.73,37.87,37.71,37.86,914700.0,34.1136,34.2401,34.0955,34.2311,914700.0
2013-10-03 11:00:00,37.87,37.99,37.84,37.89,672200.0,34.2401,34.3486,34.213,34.2582,672200.0
2013-10-03 11:30:00,37.89,37.91,37.71,37.72,349600.0,34.2582,34.2763,34.0955,34.1045,349600.0
2013-10-03 12:00:00,37.72,37.74,37.63,37.74,253300.0,34.1045,34.1226,34.0232,34.1226,253300.0
2013-10-03 12:30:00,37.74,37.77,37.64,37.73,205500.0,34.1226,34.1497,34.0322,34.1136,205500.0
2013-10-03 13:00:00,37.73,37.81,37.72,37.78,166300.0,34.1136,34.1859,34.1045,34.1588,166300.0
2013-10-03 13:30:00,37.79,37.79,37.64,37.74,198200.0,34.1678,34.1678,34.0322,34.1226,198200.0
2013-10-03 14:00:00,37.74,38.23,37.73,37.86,811800.0,34.1226,34.5656,34.1136,34.2311,811800.0
2013-10-03 14:30:00,37.87,37.87,37.79,37.86,208900.0,34.2401,34.2401,34.1678,34.2311,208900.0
2013-10-03 15:00:00,37.86,37.93,37.82,37.92,175400.0,34.2311,34.2944,34.1949,34.2854,175400.0
2013-10-03 15:30:00,37.92,38.04,37.87,37.9,690800.0,34.2854,34.3939,34.2401,34.2673,690800.0
2013-10-04 09:30:00,37.93,38.01,37.77,38.01,325800.0,34.2944,34.3667,34.1497,34.3667,325800.0
2013-10-04 10:00:00,38.01,38.07,37.88,38.06,253900.0,34.3667,34.421,34.2492,34.4119,253900.0
2013-10-04 10:30:00,38.03,38.13,37.96,37.99,207900.0,34.3848,34.4752,34.3215,34.3486,207900.0
2013-10-04 11:00:00,38.0,38.07,37.98,38.07,121800.0,34.3577,34.421,34.3396,34.421,121800.0
2013-10-04 11:30:00,38.07,38.2,38.04,38.17,105300.0,34.421,34.5385,34.3939,34.5114,105300.0
2013-10-04 12:00:00,38.16,38.2,38.12,38.2,70800.0,34.5024,34.5385,34.4662,34.5385,70800.0
2013-10-04 12:30:00,38.2,38.27,38.19,38.26,126400.0,34.5385,34.6018,34.5295,34.5928,126400.0
2013-10-04 13:00:00,38.25,38.29,38.24,38.26,97000.0,34.5837,34.6199,34.5747,34.5928,97000.0
2013-10-04 13:30:00,38.26,38.43,38.26,38.41,207300.0,34.5928,34.7465,34.5928,34.7284,207300.0
2013-10-04 14:00:00,38.4,38.5,38.39,38.43,217300.0,34.7193,34.8098,34.7103,34.7465,217300.0
2013-10-04 14:30:00,38.44,38.45,38.36,38.36,135900.0,34.7555,34.7646,34.6832,34.6832,135900.0
2013-10-04 15:00:00,38.36,38.39,38.35,38.37,158500.0,34.6832,34.7103,34.6741,34.6922,158500.0
2013-10-04 15:30:00,38.37,38.47,38.37,38.45,481000.0,34.6922,34.7826,34.6922,34.7646,481000.0
2013-10-07 09:30:00,38.46,38.49,38.25,38.39,230900.0,34.7736,34.8007,34.5837,34.7103,230900.0
2013-10-07 10:00:00,38.39,38.62,38.38,38.59,256500.0,34.7103,34.9183,34.7013,34.8911,256500.0
2013-10-07 10:30:00,38.59,38.64,38.42,38.51,319600.0,34.8911,34.9363,34.7374,34.8188,319600.0
2013-10-07 11:00:00,38.49,38.5,38.41,38.45,259100.0,34.8007,34.8098,34.7284,34.7646,259100.0
2013-10-07 11:30:00,38.43,38.57,38.41,38.55,154200.0,34.7465,34.8731,34.7284,34.855,154200.0
2013-10-07 12:00:00,38.55,38.56,38.47,38.48,144200.0,34.855,34.864,34.7826,34.7917,144200.0
2013-10-07 12:30:00,38.48,38.48,38.42,38.45,241400.0,34.7917,34.7917,34.7374,34.7646,241400.0
2013-10-07 13:00:00,38.44,38.6,38.44,38.59,193800.0,34.7555,34.9002,34.7555,34.8911,193800.0
2013-10-07 13:30:00,38.58,38.6,38.48,38.5,290900.0,34.8821,34.9002,34.7917,34.8098,290900.0
2013-10-07 14:00:00,38.5,38.63,38.5,38.63,151100.0,34.8098,34.9273,34.8098,34.9273,151100.0
2013-10-07 14:30:00,38.63,38.66,38.58,38.64,272500.0,34.9273,34.9544,34.8821,34.9363,272500.0
2013-10-07 15:00:00,38.64,38.64,38.5,38.58,672400.0,34.9363,34.9363,34.8098,34.8821,672400.0
2013-10-07 15:30:00,38.57,38.63,38.55,38.63,902000.0,34.8731,34.9273,34.855,34.9273,902000.0
2013-10-08 09:30:00,38.71,39.25,38.65,39.22,898500.0,34.9996,35.4879,34.9454,35.4608,898500.0
2013-10-08 10:00:00,39.22,39.39,39.2,39.38,754700.0,35.4608,35.6145,35.4427,35.6054,754700.0
2013-10-08 10:30:00,39.38,39.45,39.2,39.21,467500.0,35.6054,35.6687,35.4427,35.4517,467500.0
2013-10-08 11:00:00,39.22,39.22,38.95,39.14,785100.0,35.4608,35.4608,35.2166,35.3884,785100.0
2013-10-08 11:30:00,39.13,39.13,38.91,38.95,240600.0,35.3794,35.3794,35.1805,35.2166,240600.0
2013-10-08 12:00:00,38.95,39.01,38.88,38.91,174400.0,35.2166,35.2709,35.1533,35.1805,174400.0
2013-10-08 12:30:00,38.91,38.92,38.85,38.85,162200.0,35.1805,35.1895,35.1262,35.1262,162200.0
2013-10-08 13:00:00,38.85,38.89,38.77,38.78,208000.0,35.1262,35.1624,35.0539,35.0629,208000.0
2013-10-08 13:30:00,38.78,38.79,38.69,38.75,133800.0,35.0629,35.072,34.9816,35.0358,133800.0
2013-10-08 14:00:00,38.75,38.9,38.74,38.81,587000.0,35.0358,35.1714,35.0268,35.09,587000.0
2013-10-08 14:30:00,38.8,38.88,38.79,38.86,398100.0,35.081,35.1533,35.072,35.1353,398100.0
2013-10-08 15:00:00,38.87,38.94,38.84,38.9,386500.0,35.1443,35.2076,35.1172,35.1714,386500.0
2013-10-08 15:30:00,38.9,38.91,38.73,38.77,843800.0,35.1714,35.1805,35.0177,35.0539,843800.0
2013-10-09 09:30:00,39.26,39.51,39.16,39.2,935700.0,35.4969,35.723,35.4065,35.4427,935700.0
2013-10-09 10:00:00,39.2,39.26,39.1,39.26,436200.0,35.4427,35.4969,35.3523,35.4969,436200.0
2013-10-09 10:30:00,39.26,39.43,39.25,39.3,862700.0,35.4969,35.6506,35.4879,35.5331,862700.0
2013-10-09 11:00:00,39.3,39.4,39.11,39.16,527400.0,35.5331,35.6235,35.3613,35.4065,527400.0
2013-10-09 11:30:00,39.18,39.22,39.02,39.02,281900.0,35.4246,35.4608,35.2799,35.2799,281900.0
2013-10-09 12:00:00,39.02,39.09,38.95,39.03,260000.0,35.2799,35.3432,35.2166,35.289,260000.0
2013-10-09 12:30:00,39.03,39.14,38.84,38.85,288400.0,35.289,35.3884,35.1172,35.1262,288400.0
2013-10-09 13:00:00,38.84,39.06,38.84,39.04,159500.0,35.1172,35.3161,35.1172,35.298,159500.0
2013-10-09 13:30:00,39.04,39.07,38.96,39.04,162800.0,35.298,35.3251,35.2257,35.298,162800.0
2013-10-09 14:00:00,39.04,39.06,38.91,39.06,232600.0,35.298,35.3161,35.1805,35.3161,232600.0
2013-10-09 14:30:00,39.06,39.19,39.04,39.16,184500.0,35.3161,35.4336,35.298,35.4065,184500.0
2013-10-09 15:00:00,39.15,39.21,39.15,39.19,297000.0,35.3975,35.4517,35.3975,35.4336,297000.0
2013-10-09 15:30:00,39.19,39.21,39.11,39.2,771000.0,35.4336,35.4517,35.3613,35.4427,771000.0
2013-10-10 09:30:00,40.35,40.85,40.14,40.4,2107800.0,36.4824,36.9345,36.2926,36.5276,2107800.0
2013-10-10 10:00:00,40.39,40.41,39.98,40.14,834100.0,36.5186,36.5367,36.1479,36.2926,834100.0
2013-10-10 10:30:00,40.14,40.29,39.96,39.97,746800.0,36.2926,36.4282,36.1298,36.1389,746800.0
2013-10-10 11:00:00,39.97,40.06,39.87,39.92,606000.0,36.1389,36.2202,36.0484,36.0937,606000.0
2013-10-10 11:30:00,39.91,40.27,39.91,40.22,1056500.0,36.0846,36.4101,36.0846,36.3649,1056500.0
2013-10-10 12:00:00,40.22,40.25,40.1,40.21,491100.0,36.3649,36.392,36.2564,36.3559,491100.0
2013-10-10 12:30:00,40.22,40.23,40.09,40.2,381900.0,36.3649,36.3739,36.2474,36.3468,381900.0
2013-10-10 13:00:00,40.21,40.27,40.18,40.23,744400.0,36.3559,36.4101,36.3287,36.3739,744400.0
2013-10-10 13:30:00,40.23,40.36,40.2,40.36,277700.0,36.3739,36.4915,36.3468,36.4915,277700.0
2013-10-10 14:00:00,40.35,40.43,40.33,40.35,456700.0,36.4824,36.5548,36.4644,36.4824,456700.0
2013-10-10 14:30:00,40.35,40.37,40.3,40.35,221500.0,36.4824,36.5005,36.4372,36.4824,221500.0
2013-10-10 15:00:00,40.35,40.42,40.3,40.38,541700.0,36.4824,36.5457,36.4372,36.5096,541700.0
2013-10-10 15:30:00,40.38,40.69,40.34,40.58,1827000.0,36.5096,36.7899,36.4734,36.6904,1827000.0
2013-10-11 09:30:00,40.46,40.51,40.34,40.37,719100.0,36.5819,36.6271,36.4734,36.5005,719100.0
2013-10-11 10:00:00,40.37,40.48,40.35,40.41,334400.0,36.5005,36.6,36.4824,36.5367,334400.0
2013-10-11 10:30:00,40.41,40.41,40.26,40.29,303000.0,36.5367,36.5367,36.4011,36.4282,303000.0
2013-10-11 11:00:00,40.29,40.34,40.25,40.33,190200.0,36.4282,36.4734,36.392,36.4644,190200.0
2013-10-11 11:30:00,40.34,40.6,40.3,40.6,829300.0,36.4734,36.7085,36.4372,36.7085,829300.0
2013-10-11 12:00:00,40.6,40.81,40.6,40.71,267500.0,36.7085,36.8983,36.7085,36.8079,267500.0
2013-10-11 12:30:00,40.71,40.77,40.66,40.71,146900.0,36.8079,36.8622,36.7627,36.8079,146900.0
2013-10-11 13:00:00,40.71,40.85,40.64,40.85,450700.0,36.8079,36.9345,36.7446,36.9345,450700.0
2013-10-11 13:30:00,40.85,40.95,40.82,40.89,228100.0,36.9345,37.0249,36.9074,36.9707,228100.0
2013-10-11 14:00:00,40.88,40.97,40.88,40.93,344400.0,36.9616,37.043,36.9616,37.0068,344400.0
2013-10-11 14:30:00,40.93,40.95,40.83,40.92,397800.0,37.0068,37.0249,36.9164,36.9978,397800.0
2013-10-11 15:00:00,40.93,41.03,40.92,41.0,404300.0,37.0068,37.0973,36.9978,37.0701,404300.0
2013-10-11 15:30:00,41.0,41.16,40.97,41.05,1205700.0,37.0701,37.2148,37.043,37.1153,1205700.0
2013-10-14 09:30:00,40.42,41.01,40.36,40.67,896900.0,36.5457,37.0792,36.4915,36.7718,896900.0
2013-10-14 10:00:00,40.67,40.82,40.59,40.78,394900.0,36.7718,36.9074,36.6994,36.8712,394900.0
2013-10-14 10:30:00,40.78,40.78,40.59,40.6,246100.0,36.8712,36.8712,36.6994,36.7085,246100.0
2013-10-14 11:00:00,40.6,40.62,40.48,40.5,321900.0,36.7085,36.7266,36.6,36.6181,321900.0
2013-10-14 11:30:00,40.5,40.62,40.5,40.57,193300.0,36.6181,36.7266,36.6181,36.6814,193300.0
2013-10-14 12:00:00,40.58,40.67,40.55,40.66,141300.0,36.6904,36.7718,36.6633,36.7627,141300.0
2013-10-14 12:30:00,40.66,40.66,40.59,40.61,178300.0,36.7627,36.7627,36.6994,36.7175,178300.0
2013-10-14 13:00:00,40.6,40.63,40.56,40.59,177000.0,36.7085,36.7356,36.6723,36.6994,177000.0
2013-10-14 13:30:00,40.59,40.59,40.39,40.4,184800.0,36.6994,36.6994,36.5186,36.5276,184800.0
2013-10-14 14:00:00,40.4,40.42,40.28,40.36,360100.0,36.5276,36.5457,36.4191,36.4915,360100.0
2013-10-14 14:30:00,40.36,40.39,40.24,40.31,346400.0,36.4915,36.5186,36.383,36.4463,346400.0
2013-10-14 15:00:00,40.3,40.45,40.3,40.41,411600.0,36.4372,36.5729,36.4372,36.5367,411600.0
2013-10-14 15:30:00,40.41,40.44,40.34,40.37,568000.0,36.5367,36.5638,36.4734,36.5005,568000.0
2013-10-15 09:30:00,39.81,39.98,39.72,39.94,620200.0,35.9942,36.1479,35.9128,36.1117,620200.0
2013-10-15 10:00:00,39.95,40.04,39.84,39.86,560600.0,36.1208,36.2022,36.0213,36.0394,560600.0
2013-10-15 10:30:00,39.87,39.9,39.79,39.82,215600.0,36.0484,36.0756,35.9761,36.0032,215600.0
2013-10-15 11:00:00,39.82,39.93,39.79,39.87,250700.0,36.0032,36.1027,35.9761,36.0484,250700.0
2013-10-15 11:30:00,39.87,39.9,39.72,39.78,218100.0,36.0484,36.0756,35.9128,35.9671,218100.0
2013-10-15 12:00:00,39.78,39.78,39.54,39.54,250200.0,35.9671,35.9671,35.7501,35.7501,250200.0
2013-10-15 12:30:00,39.54,39.72,39.52,39.7,164400.0,35.7501,35.9128,35.732,35.8947,164400.0
2013-10-15 13:00:00,39.7,39.75,39.67,39.71,103900.0,35.8947,35.94,35.8676,35.9038,103900.0
2013-10-15 13:30:00,39.7,39.7,39.6,39.61,144500.0,35.8947,35.8947,35.8043,35.8134,144500.0
2013-10-15 14:00:00,39.6,39.65,39.58,39.61,203100.0,35.8043,35.8495,35.7862,35.8134,203100.0
2013-10-15 14:30:00,39.61,39.64,39.42,39.59,325500.0,35.8134,35.8405,35.6416,35.7953,325500.0
2013-10-15 15:00:00,39.59,39.64,39.57,39.59,239000.0,35.7953,35.8405,35.7772,35.7953,239000.0
2013-10-15 15:30:00,39.59,39.64,39.49,39.52,744500.0,35.7953,35.8405,35.7049,35.732,744500.0
2013-10-16 09:30:00,39.56,39.81,39.49,39.77,553500.0,35.7682,35.9942,35.7049,35.958,553500.0
2013-10-16 10:00:00,39.77,39.87,39.75,39.81,484900.0,35.958,36.0484,35.94,35.9942,484900.0
2013-10-16 10:30:00,39.81,39.88,39.76,39.84,333800.0,35.9942,36.0575,35.949,36.0213,333800.0
2013-10-16 11:00:00,39.84,39.97,39.8,39.9,310400.0,36.0213,36.1389,35.9852,36.0756,310400.0
2013-10-16 11:30:00,39.9,40.18,39.79,40.09,455600.0,36.0756,36.3287,35.9761,36.2474,455600.0
2013-10-16 12:00:00,40.09,40.12,40.0,40.03,139900.0,36.2474,36.2745,36.166,36.1931,139900.0
2013-10-16 12:30:00,40.02,40.04,39.96,39.97,145800.0,36.1841,36.2022,36.1298,36.1389,145800.0
2013-10-16 13:00:00,39.97,40.0,39.9,39.92,139200.0,36.1389,36.166,36.0756,36.0937,139200.0
2013-10-16 13:30:00,39.91,39.99,39.91,39.98,255800.0,36.0846,36.1569,36.0846,36.1479,255800.0
2013-10-16 14:00:00,39.97,39.98,39.86,39.86,289400.0,36.1389,36.1479,36.0394,36.0394,289400.0
2013-10-16 14:30:00,39.86,39.95,39.8,39.81,350400.0,36.0394,36.1208,35.9852,35.9942,350400.0
2013-10-16 15:00:00,39.81,39.92,39.81,39.89,152500.0,35.9942,36.0937,35.9942,36.0665,152500.0
2013-10-16 15:30:00,39.89,39.92,39.84,39.88,426300.0,36.0665,36.0937,36.0213,36.0575,426300.0
2013-10-17 09:30:00,39.89,40.16,39.87,39.98,315200.0,36.0665,36.3107,36.0484,36.1479,315200.0
2013-10-17 10:00:00,39.98,40.09,39.93,40.03,243600.0,36.1479,36.2474,36.1027,36.1931,243600.0
2013-10-17 10:30:00,40.04,40.06,39.89,39.9,154200.0,36.2022,36.2202,36.0665,36.0756,154200.0
2013-10-17 11:00:00,39.89,39.96,39.89,39.95,140800.0,36.0665,36.1298,36.0665,36.1208,140800.0
2013-10-17 11:30:00,39.95,40.01,39.94,40.0,135700.0,36.1208,36.175,36.1117,36.166,135700.0
2013-10-17 12:00:00,40.01,40.04,39.99,40.0,89600.0,36.175,36.2022,36.1569,36.166,89600.0
2013-10-17 12:30:00,40.0,40.05,40.0,40.04,82700.0,36.166,36.2112,36.166,36.2022,82700.0
2013-10-17 13:00:00,40.04,40.1,40.03,40.09,91900.0,36.2022,36.2564,36.1931,36.2474,91900.0
2013-10-17 13:30:00,40.08,40.16,40.08,40.14,79800.0,36.2383,36.3107,36.2383,36.2926,79800.0
2013-10-17 14:00:00,40.15,40.28,40.13,40.26,235500.0,36.3016,36.4191,36.2835,36.4011,235500.0
2013-10-17 14:30:00,40.26,40.39,40.26,40.32,283400.0,36.4011,36.5186,36.4011,36.4553,283400.0
2013-10-17 15:00:00,40.32,40.37,40.24,40.34,324500.0,36.4553,36.5005,36.383,36.4734,324500.0
2013-10-17 15:30:00,40.35,40.35,40.23,40.25,681800.0,36.4824,36.4824,36.3739,36.392,681800.0
2013-10-18 09:30:00,40.19,40.29,39.96,40.29,440000.0,36.3378,36.4282,36.1298,36.4282,440000.0
2013-10-18 10:00:00,40.29,40.33,40.16,40.27,224900.0,36.4282,36.4644,36.3107,36.4101,224900.0
2013-10-18 10:30:00,40.26,40.33,40.13,40.2,534100.0,36.4011,36.4644,36.2835,36.3468,534100.0
2013-10-18 11:00:00,40.2,40.25,40.06,40.09,346600.0,36.3468,36.392,36.2202,36.2474,346600.0
2013-10-18 11:30:00,40.1,40.11,40.0,40.04,200700.0,36.2564,36.2654,36.166,36.2022,200700.0
2013-10-18 12:00:00,40.03,40.05,39.99,40.04,108900.0,36.1931,36.2112,36.1569,36.2022,108900.0
2013-10-18 12:30:00,40.03,40.03,39.96,39.98,182100.0,36.1931,36.1931,36.1298,36.1479,182100.0
2013-10-18 13:00:00,39.98,40.01,39.96,40.0,156700.0,36.1479,36.175,36.1298,36.166,156700.0
2013-10-18 13:30:00,40.01,40.01,39.97,40.0,254000.0,36.175,36.175,36.1389,36.166,254000.0
2013-10-18 14:00:00,40.01,40.02,39.9,39.9,158200.0,36.175,36.1841,36.0756,36.0756,158200.0
2013-10-18 14:30:00,39.91,40.04,39.89,40.0,627100.0,36.0846,36.2022,36.0665,36.166,627100.0
2013-10-18 15:00:00,40.0,40.06,39.99,40.02,293300.0,36.166,36.2202,36.1569,36.1841,293300.0
2013-10-18 15:30:00,40.02,40.05,39.98,40.01,547600.0,36.1841,36.2112,36.1479,36.175,547600.0
2013-10-21 09:30:00,39.95,40.42,39.95,40.42,513900.0,36.1208,36.5457,36.1208,36.5457,513900.0
2013-10-21 10:00:00,40.4,40.5,40.34,40.38,279300.0,36.5276,36.6181,36.4734,36.5096,279300.0
2013-10-21 10:30:00,40.37,40.46,40.34,40.37,283800.0,36.5005,36.5819,36.4734,36.5005,283800.0
2013-10-21 11:00:00,40.36,40.37,40.19,40.21,108800.0,36.4915,36.5005,36.3378,36.3559,108800.0
2013-10-21 11:30:00,40.21,40.27,40.2,40.22,106800.0,36.3559,36.4101,36.3468,36.3649,106800.0
2013-10-21 12:00:00,40.23,40.29,40.18,40.27,127600.0,36.3739,36.4282,36.3287,36.4101,127600.0
2013-10-21 12:30:00,40.26,40.31,40.24,40.3,60700.0,36.4011,36.4463,36.383,36.4372,60700.0
2013-10-21 13:00:00,40.3,40.36,40.28,40.34,100200.0,36.4372,36.4915,36.4191,36.4734,100200.0
2013-10-21 13:30:00,40.35,40.37,40.31,40.33,120800.0,36.4824,36.5005,36.4463,36.4644,120800.0
2013-10-21 14:00:00,40.34,40.34,40.2,40.24,125200.0,36.4734,36.4734,36.3468,36.383,125200.0
2013-10-21 14:30:00,40.25,40.29,40.19,40.2,161600.0,36.392,36.4282,36.3378,36.3468,161600.0
2013-10-21 15:00:00,40.2,40.24,40.15,40.23,312300.0,36.3468,36.383,36.3016,36.3739,312300.0
2013-10-21 15:30:00,40.23,40.23,40.16,40.22,601600.0,36.3739,36.3739,36.3107,36.3649,601600.0
2013-10-22 09:30:00,40.13,40.32,40.12,40.26,256900.0,36.2835,36.4553,36.2745,36.4011,256900.0
2013-10-22 10:00:00,40.26,40.32,40.21,40.32,218100.0,36.4011,36.4553,36.3559,36.4553,218100.0
2013-10-22 10:30:00,40.33,40.4,40.3,40.38,130700.0,36.4644,36.5276,36.4372,36.5096,130700.0
2013-10-22 11:00:00,40.38,40.4,40.32,40.33,255000.0,36.5096,36.5276,36.4553,36.4644,255000.0
2013-10-22 11:30:00,40.34,40.5,40.33,40.5,130400.0,36.4734,36.6181,36.4644,36.6181,130400.0
2013-10-22 12:00:00,40.5,40.58,40.49,40.58,145500.0,36.6181,36.6904,36.609,36.6904,145500.0
2013-10-22 12:30:00,40.58,40.69,40.45,40.46,298300.0,36.6904,36.7899,36.5729,36.5819,298300.0
2013-10-22 13:00:00,40.47,40.5,40.37,40.48,370100.0,36.5909,36.6181,36.5005,36.6,370100.0
2013-10-22 13:30:00,40.47,40.5,40.45,40.46,107000.0,36.5909,36.6181,36.5729,36.5819,107000.0
2013-10-22 14:00:00,40.46,40.5,40.45,40.47,369000.0,36.5819,36.6181,36.5729,36.5909,369000.0
2013-10-22 14:30:00,40.47,40.51,40.46,40.5,227100.0,36.5909,36.6271,36.5819,36.6181,227100.0
2013-10-22 15:00:00,40.5,40.51,40.38,40.42,261300.0,36.6181,36.6271,36.5096,36.5457,261300.0
2013-10-22 15:30:00,40.42,40.46,40.34,40.4,612100.0,36.5457,36.5819,36.4734,36.5276,612100.0
2013-10-23 09:30:00,40.27,40.43,40.11,40.15,345500.0,36.4101,36.5548,36.2654,36.3016,345500.0
2013-10-23 10:00:00,40.15,40.19,39.98,40.14,295200.0,36.3016,36.3378,36.1479,36.2926,295200.0
2013-10-23 10:30:00,40.14,40.23,40.1,40.22,182400.0,36.2926,36.3739,36.2564,36.3649,182400.0
2013-10-23 11:00:00,40.21,40.32,40.2,40.31,131300.0,36.3559,36.4553,36.3468,36.4463,131300.0
2013-10-23 11:30:00,40.32,40.4,40.3,40.33,80800.0,36.4553,36.5276,36.4372,36.4644,80800.0
2013-10-23 12:00:00,40.32,40.38,40.24,40.28,117600.0,36.4553,36.5096,36.383,36.4191,117600.0
2013-10-23 12:30:00,40.27,40.31,40.23,40.24,72400.0,36.4101,36.4463,36.3739,36.383,72400.0
2013-10-23 13:00:00,40.24,40.29,40.23,40.26,81900.0,36.383,36.4282,36.3739,36.4011,81900.0
2013-10-23 13:30:00,40.26,40.28,40.24,40.26,70600.0,36.4011,36.4191,36.383,36.4011,70600.0
2013-10-23 14:00:00,40.25,40.26,40.18,40.22,144200.0,36.392,36.4011,36.3287,36.3649,144200.0
2013-10-23 14:30:00,40.22,40.26,40.17,40.2,162400.0,36.3649,36.4011,36.3197,36.3468,162400.0
2013-10-23 15:00:00,40.2,40.22,40.18,40.2,177300.0,36.3468,36.3649,36.3287,36.3468,177300.0
2013-10-23 15:30:00,40.2,40.23,40.16,40.18,314900.0,36.3468,36.3739,36.3107,36.3287,314900.0
2013-10-24 09:30:00,40.06,40.21,40.03,40.18,646800.0,36.2202,36.3559,36.1931,36.3287,646800.0
2013-10-24 10:00:00,40.18,40.36,40.12,40.3,891200.0,36.3287,36.4915,36.2745,36.4372,891200.0
2013-10-24 10:30:00,40.3,40.3,40.17,40.21,186500.0,36.4372,36.4372,36.3197,36.3559,186500.0
2013-10-24 11:00:00,40.22,40.25,40.2,40.23,399700.0,36.3649,36.392,36.3468,36.3739,399700.0
2013-10-24 11:30:00,40.24,40.25,40.15,40.21,163400.0,36.383,36.392,36.3016,36.3559,163400.0
2013-10-24 12:00:00,40.2,40.2,40.14,40.18,205200.0,36.3468,36.3468,36.2926,36.3287,205200.0
2013-10-24 12:30:00,40.17,40.24,40.17,40.23,109100.0,36.3197,36.383,36.3197,36.3739,109100.0
2013-10-24 13:00:00,40.23,40.26,40.22,40.25,61300.0,36.3739,36.4011,36.3649,36.392,61300.0
2013-10-24 13:30:00,40.25,40.26,40.23,40.25,83100.0,36.392,36.4011,36.3739,36.392,83100.0
2013-10-24 14:00:00,40.24,40.25,40.23,40.24,60500.0,36.383,36.392,36.3739,36.383,60500.0
2013-10-24 14:30:00,40.24,40.26,40.23,40.25,190000.0,36.383,36.4011,36.3739,36.392,190000.0
2013-10-24 15:00:00,40.25,40.3,40.25,40.29,234300.0,36.392,36.4372,36.392,36.4282,234300.0
2013-10-24 15:30:00,40.28,40.34,40.25,40.33,267000.0,36.4191,36.4734,36.392,36.4644,267000.0
2013-10-25 09:30:00,40.4,40.68,40.27,40.67,392700.0,36.5276,36.7808,36.4101,36.7718,392700.0
2013-10-25 10:00:00,40.67,40.87,40.6,40.77,472000.0,36.7718,36.9526,36.7085,36.8622,472000.0
2013-10-25 10:30:00,40.77,40.94,40.7,40.93,458600.0,36.8622,37.0159,36.7989,37.0068,458600.0
2013-10-25 11:00:00,40.93,41.74,40.92,41.71,1596100.0,37.0068,37.7392,36.9978,37.7121,1596100.0
2013-10-25 11:30:00,41.71,41.72,41.29,41.44,1164800.0,37.7121,37.7211,37.3323,37.468,1164800.0
2013-10-25 12:00:00,41.44,41.44,41.27,41.39,338400.0,37.468,37.468,37.3143,37.4228,338400.0
2013-10-25 12:30:00,41.4,41.5,41.39,41.49,212400.0,37.4318,37.5222,37.4228,37.5132,212400.0
2013-10-25 13:00:00,41.49,41.5,41.43,41.43,155000.0,37.5132,37.5222,37.4589,37.4589,155000.0
2013-10-25 13:30:00,41.43,41.55,41.43,41.52,166300.0,37.4589,37.5674,37.4589,37.5403,166300.0
2013-10-25 14:00:00,41.52,41.63,41.51,41.58,375400.0,37.5403,37.6398,37.5313,37.5945,375400.0
2013-10-25 14:30:00,41.57,41.59,41.46,41.47,182300.0,37.5855,37.6036,37.486,37.4951,182300.0
2013-10-25 15:00:00,41.47,41.7,41.47,41.68,508400.0,37.4951,37.703,37.4951,37.685,508400.0
2013-10-25 15:30:00,41.68,41.74,41.63,41.7,1420200.0,37.685,37.7392,37.6398,37.703,1420200.0
2013-10-28 09:30:00,41.16,41.38,41.16,41.37,1082500.0,37.2148,37.4137,37.2148,37.4047,1082500.0
2013-10-28 10:00:00,41.36,41.41,41.15,41.26,1101100.0,37.3956,37.4408,37.2058,37.3052,1101100.0
2013-10-28 10:30:00,41.25,41.29,41.1,41.28,629800.0,37.2962,37.3323,37.1606,37.3233,629800.0
2013-10-28 11:00:00,41.3,41.36,41.17,41.2,469400.0,37.3414,37.3956,37.2238,37.251,469400.0
2013-10-28 11:30:00,41.2,41.21,41.02,41.03,288900.0,37.251,37.26,37.0882,37.0973,288900.0
2013-10-28 12:00:00,41.03,41.11,40.96,41.03,332600.0,37.0973,37.1696,37.034,37.0973,332600.0
2013-10-28 12:30:00,41.04,41.13,40.98,41.11,458400.0,37.1063,37.1877,37.0521,37.1696,458400.0
2013-10-28 13:00:00,41.12,41.19,41.04,41.16,229700.0,37.1786,37.2419,37.1063,37.2148,229700.0
2013-10-28 13:30:00,41.17,41.18,41.02,41.05,202200.0,37.2238,37.2329,37.0882,37.1153,202200.0
2013-10-28 14:00:00,41.04,41.1,41.0,41.03,277500.0,37.1063,37.1606,37.0701,37.0973,277500.0
2013-10-28 14:30:00,41.02,41.07,40.99,41.03,299600.0,37.0882,37.1334,37.0611,37.0973,299600.0
2013-10-28 15:00:00,41.03,41.09,41.0,41.03,289000.0,37.0973,37.1515,37.0701,37.0973,289000.0
2013-10-28 15:30:00,41.02,41.06,41.0,41.04,790800.0,37.0882,37.1244,37.0701,37.1063,790800.0
2013-10-29 09:30:00,40.85,41.15,40.84,41.07,386000.0,36.9345,37.2058,36.9255,37.1334,386000.0
2013-10-29 10:00:00,41.05,41.1,41.01,41.09,476400.0,37.1153,37.1606,37.0792,37.1515,476400.0
2013-10-29 10:30:00,41.09,41.16,41.05,41.09,193600.0,37.1515,37.2148,37.1153,37.1515,193600.0
2013-10-29 11:00:00,41.09,41.14,41.07,41.13,141000.0,37.1515,37.1967,37.1334,37.1877,141000.0
2013-10-29 11:30:00,41.13,41.15,41.05,41.1,110900.0,37.1877,37.2058,37.1153,37.1606,110900.0
2013-10-29 12:00:00,41.1,41.13,41.05,41.1,187600.0,37.1606,37.1877,37.1153,37.1606,187600.0
2013-10-29 12:30:00,41.11,41.12,41.04,41.05,98100.0,37.1696,37.1786,37.1063,37.1153,98100.0
2013-10-29 13:00:00,41.06,41.17,41.05,41.13,389600.0,37.1244,37.2238,37.1153,37.1877,389600.0
2013-10-29 13:30:00,41.14,41.17,41.06,41.07,162000.0,37.1967,37.2238,37.1244,37.1334,162000.0
2013-10-29 14:00:00,41.08,41.11,41.02,41.08,177200.0,37.1425,37.1696,37.0882,37.1425,177200.0
2013-10-29 14:30:00,41.08,41.12,41.07,41.11,154200.0,37.1425,37.1786,37.1334,37.1696,154200.0
2013-10-29 15:00:00,41.12,41.12,41.05,41.06,292800.0,37.1786,37.1786,37.1153,37.1244,292800.0
2013-10-29 15:30:00,41.06,41.07,40.99,41.02,663900.0,37.1244,37.1334,37.0611,37.0882,663900.0
2013-10-30 09:30:00,37.91,39.0,37.9,38.7,9683300.0,34.2763,35.2618,34.2673,34.9906,9683300.0
2013-10-30 10:00:00,38.7,38.78,38.25,38.31,5293000.0,34.9906,35.0629,34.5837,34.638,5293000.0
2013-10-30 10:30:00,38.32,38.61,38.28,38.6,1833000.0,34.647,34.9092,34.6109,34.9002,1833000.0
2013-10-30 11:00:00,38.6,38.61,38.31,38.38,3403400.0,34.9002,34.9092,34.638,34.7013,3403400.0
2013-10-30 11:30:00,38.38,38.51,38.19,38.29,2563900.0,34.7013,34.8188,34.5295,34.6199,2563900.0
2013-10-30 12:00:00,38.29,38.4,38.26,38.3,1641600.0,34.6199,34.7193,34.5928,34.6289,1641600.0
2013-10-30 12:30:00,38.3,38.38,38.09,38.13,1805200.0,34.6289,34.7013,34.4391,34.4752,1805200.0
2013-10-30 13:00:00,38.13,38.23,38.06,38.12,1413300.0,34.4752,34.5656,34.4119,34.4662,1413300.0
2013-10-30 13:30:00,38.11,38.13,38.04,38.09,2179600.0,34.4571,34.4752,34.3939,34.4391,2179600.0
2013-10-30 14:00:00,38.09,38.13,37.94,37.95,2604400.0,34.4391,34.4752,34.3034,34.3125,2604400.0
2013-10-30 14:30:00,37.95,38.05,37.9,37.97,1931500.0,34.3125,34.4029,34.2673,34.3306,1931500.0
2013-10-30 15:00:00,37.97,37.97,37.68,37.85,3581100.0,34.3306,34.3306,34.0684,34.2221,3581100.0
2013-10-30 15:30:00,37.84,37.9,37.68,37.69,4922600.0,34.213,34.2673,34.0684,34.0774,4922600.0
2013-10-31 09:30:00,37.62,37.75,36.65,36.95,4733000.0,34.0141,34.1317,33.1371,33.4083,4733000.0
2013-10-31 10:00:00,36.95,37.49,36.95,37.31,2016500.0,33.4083,33.8966,33.4083,33.7338,2016500.0
2013-10-31 10:30:00,37.31,37.49,37.14,37.24,1020500.0,33.7338,33.8966,33.5801,33.6705,1020500.0
2013-10-31 11:00:00,37.26,37.52,37.25,37.45,797900.0,33.6886,33.9237,33.6796,33.8604,797900.0
2013-10-31 11:30:00,37.44,37.47,37.32,37.45,852100.0,33.8514,33.8785,33.7429,33.8604,852100.0
2013-10-31 12:00:00,37.44,37.5,37.34,37.47,1641300.0,33.8514,33.9056,33.7609,33.8785,1641300.0
2013-10-31 12:30:00,37.48,37.5,37.29,37.37,954500.0,33.8875,33.9056,33.7157,33.7881,954500.0
2013-10-31 13:00:00,37.37,37.44,37.36,37.39,729400.0,33.7881,33.8514,33.779,33.8062,729400.0
2013-10-31 13:30:00,37.39,37.46,37.36,37.4,963700.0,33.8062,33.8694,33.779,33.8152,963700.0
2013-10-31 14:00:00,37.4,37.55,37.37,37.46,837800.0,33.8152,33.9508,33.7881,33.8694,837800.0
2013-10-31 14:30:00,37.47,37.51,37.36,37.41,949600.0,33.8785,33.9147,33.779,33.8242,949600.0
2013-10-31 15:00:00,37.4,37.41,37.27,37.29,1350800.0,33.8152,33.8242,33.6977,33.7157,1350800.0
2013-10-31 15:30:00,37.29,37.34,37.06,37.08,1829000.0,33.7157,33.7609,33.5078,33.5259,1829000.0
2013-11-01 09:30:00,37.32,37.36,37.09,37.35,1091700.0,33.7429,33.779,33.5349,33.77,1091700.0
2013-11-01 10:00:00,37.35,37.35,37.2,37.29,1273500.0,33.77,33.77,33.6344,33.7157,1273500.0
2013-11-01 10:30:00,37.28,37.43,37.24,37.3,632700.0,33.7067,33.8423,33.6705,33.7248,632700.0
2013-11-01 11:00:00,37.29,37.3,37.1,37.11,752200.0,33.7157,33.7248,33.544,33.553,752200.0
2013-11-01 11:30:00,37.11,37.12,37.01,37.02,324300.0,33.553,33.562,33.4626,33.4716,324300.0
2013-11-01 12:00:00,37.02,37.17,37.01,37.17,653600.0,33.4716,33.6072,33.4626,33.6072,653600.0
2013-11-01 12:30:00,37.17,37.18,37.06,37.09,429100.0,33.6072,33.6163,33.5078,33.5349,429100.0
2013-11-01 13:00:00,37.1,37.1,37.05,37.1,167900.0,33.544,33.544,33.4987,33.544,167900.0
2013-11-01 13:30:00,37.1,37.11,37.07,37.09,244100.0,33.544,33.553,33.5168,33.5349,244100.0
2013-11-01 14:00:00,37.09,37.15,37.08,37.14,452800.0,33.5349,33.5892,33.5259,33.5801,452800.0
2013-11-01 14:30:00,37.14,37.2,37.09,37.11,386000.0,33.5801,33.6344,33.5349,33.553,386000.0
2013-11-01 15:00:00,37.11,37.15,37.08,37.12,725200.0,33.553,33.5892,33.5259,33.562,725200.0
2013-11-01 15:30:00,37.13,37.14,37.01,37.11,2603600.0,33.5711,33.5801,33.4626,33.553,2603600.0
2013-11-04 09:30:00,36.97,37.0,36.61,36.72,797700.0,33.4264,33.4535,33.1009,33.2004,797700.0
2013-11-04 10:00:00,36.72,36.78,36.67,36.76,677100.0,33.2004,33.2546,33.1552,33.2365,677100.0
2013-11-04 10:30:00,36.75,36.85,36.7,36.75,609000.0,33.2275,33.3179,33.1823,33.2275,609000.0
2013-11-04 11:00:00,36.75,36.84,36.75,36.77,568100.0,33.2275,33.3089,33.2275,33.2456,568100.0
2013-11-04 11:30:00,36.76,36.79,36.74,36.77,319200.0,33.2365,33.2637,33.2185,33.2456,319200.0
2013-11-04 12:00:00,36.77,36.8,36.74,36.75,308400.0,33.2456,33.2727,33.2185,33.2275,308400.0
2013-11-04 12:30:00,36.74,36.85,36.74,36.76,655200.0,33.2185,33.3179,33.2185,33.2365,655200.0
2013-11-04 13:00:00,36.76,36.8,36.73,36.77,320000.0,33.2365,33.2727,33.2094,33.2456,320000.0
2013-11-04 13:30:00,36.77,36.79,36.74,36.77,228000.0,33.2456,33.2637,33.2185,33.2456,228000.0
2013-11-04 14:00:00,36.77,36.77,36.68,36.69,305300.0,33.2456,33.2456,33.1642,33.1733,305300.0
2013-11-04 14:30:00,36.69,36.69,36.52,36.53,725700.0,33.1733,33.1733,33.0195,33.0286,725700.0
2013-11-04 15:00:00,36.52,36.64,36.52,36.6,520900.0,33.0195,33.128,33.0195,33.0919,520900.0
2013-11-04 15:30:00,36.6,36.64,36.56,36.58,1576800.0,33.0919,33.128,33.0557,33.0738,1576800.0
2013-11-05 09:30:00,36.27,37.0,36.26,36.9,964900.0,32.7935,33.4535,32.7845,33.3631,964900.0
2013-11-05 10:00:00,36.89,36.94,36.74,36.89,368600.0,33.3541,33.3993,33.2185,33.3541,368600.0
2013-11-05 10:30:00,36.88,36.9,36.62,36.62,345400.0,33.345,33.3631,33.11,33.11,345400.0
2013-11-05 11:00:00,36.62,36.62,36.52,36.53,223300.0,33.11,33.11,33.0195,33.0286,223300.0
2013-11-05 11:30:00,36.54,36.54,36.37,36.38,245400.0,33.0376,33.0376,32.8839,32.893,245400.0
2013-11-05 12:00:00,36.37,36.49,36.33,36.48,354200.0,32.8839,32.9924,32.8478,32.9834,354200.0
2013-11-05 12:30:00,36.49,36.5,36.45,36.46,193800.0,32.9924,33.0015,32.9563,32.9653,193800.0
2013-11-05 13:00:00,36.46,36.59,36.45,36.58,389000.0,32.9653,33.0828,32.9563,33.0738,389000.0
2013-11-05 13:30:00,36.58,36.65,36.56,36.63,166300.0,33.0738,33.1371,33.0557,33.119,166300.0
2013-11-05 14:00:00,36.63,36.81,36.62,36.77,388500.0,33.119,33.2818,33.11,33.2456,388500.0
2013-11-05 14:30:00,36.78,36.98,36.73,36.98,410300.0,33.2546,33.4355,33.2094,33.4355,410300.0
2013-11-05 15:00:00,36.98,37.03,36.94,36.99,460900.0,33.4355,33.4807,33.3993,33.4445,460900.0
2013-11-05 15:30:00,36.98,37.0,36.93,36.96,893800.0,33.4355,33.4535,33.3902,33.4174,893800.0
2013-11-06 09:30:00,37.49,37.49,36.97,37.01,842600.0,33.8966,33.8966,33.4264,33.4626,842600.0
2013-11-06 10:00:00,37.01,37.04,36.72,36.77,712800.0,33.4626,33.4897,33.2004,33.2456,712800.0
2013-11-06 10:30:00,36.77,36.77,36.55,36.56,539400.0,33.2456,33.2456,33.0467,33.0557,539400.0
2013-11-06 11:00:00,36.56,36.63,36.5,36.58,559700.0,33.0557,33.119,33.0015,33.0738,559700.0
2013-11-06 11:30:00,36.58,36.63,36.55,36.61,595500.0,33.0738,33.119,33.0467,33.1009,595500.0
2013-11-06 12:00:00,36.61,36.66,36.59,36.65,403300.0,33.1009,33.1461,33.0828,33.1371,403300.0
2013-11-06 12:30:00,36.65,36.68,36.61,36.68,443900.0,33.1371,33.1642,33.1009,33.1642,443900.0
2013-11-06 13:00:00,36.67,36.71,36.6,36.67,404200.0,33.1552,33.1913,33.0919,33.1552,404200.0
2013-11-06 13:30:00,36.68,36.71,36.65,36.7,1329100.0,33.1642,33.1913,33.1371,33.1823,1329100.0
2013-11-06 14:00:00,36.7,36.71,36.67,36.7,566100.0,33.1823,33.1913,33.1552,33.1823,566100.0
2013-11-06 14:30:00,36.7,36.77,36.66,36.77,506900.0,33.1823,33.2456,33.1461,33.2456,506900.0
2013-11-06 15:00:00,36.77,36.94,36.76,36.9,739300.0,33.2456,33.3993,33.2365,33.3631,739300.0
2013-11-06 15:30:00,36.9,36.97,36.84,36.93,1161700.0,33.3631,33.4264,33.3089,33.3902,1161700.0
2013-11-07 09:30:00,37.04,37.37,37.0,37.28,885500.0,33.4897,33.7881,33.4535,33.7067,885500.0
2013-11-07 10:00:00,37.27,37.59,37.27,37.48,1416200.0,33.6977,33.987,33.6977,33.8875,1416200.0
2013-11-07 10:30:00,37.48,37.49,37.24,37.26,598200.0,33.8875,33.8966,33.6705,33.6886,598200.0
2013-11-07 11:00:00,37.26,37.32,37.21,37.31,463100.0,33.6886,33.7429,33.6434,33.7338,463100.0
2013-11-07 11:30:00,37.31,37.33,37.25,37.27,270700.0,33.7338,33.7519,33.6796,33.6977,270700.0
2013-11-07 12:00:00,37.27,37.39,37.25,37.38,218800.0,33.6977,33.8062,33.6796,33.7971,218800.0
2013-11-07 12:30:00,37.38,37.39,37.27,37.28,157000.0,33.7971,33.8062,33.6977,33.7067,157000.0
2013-11-07 13:00:00,37.28,37.32,37.24,37.3,216900.0,33.7067,33.7429,33.6705,33.7248,216900.0
2013-11-07 13:30:00,37.3,37.31,37.24,37.26,187800.0,33.7248,33.7338,33.6705,33.6886,187800.0
2013-11-07 14:00:00,37.26,37.26,37.12,37.14,241800.0,33.6886,33.6886,33.562,33.5801,241800.0
2013-11-07 14:30:00,37.15,37.24,37.1,37.2,420500.0,33.5892,33.6705,33.544,33.6344,420500.0
2013-11-07 15:00:00,37.21,37.21,37.0,37.0,449900.0,33.6434,33.6434,33.4535,33.4535,449900.0
2013-11-07 15:30:00,37.0,37.06,36.95,37.02,804500.0,33.4535,33.5078,33.4083,33.4716,804500.0
2013-11-08 09:30:00,37.02,37.23,36.9,37.13,859300.0,33.4716,33.6615,33.3631,33.5711,859300.0
2013-11-08 10:00:00,37.12,37.22,37.05,37.16,430800.0,33.562,33.6525,33.4987,33.5982,430800.0
2013-11-08 10:30:00,37.16,37.61,37.16,37.58,896100.0,33.5982,34.0051,33.5982,33.9779,896100.0
2013-11-08 11:00:00,37.58,37.69,37.3,37.3,403800.0,33.9779,34.0774,33.7248,33.7248,403800.0
2013-11-08 11:30:00,37.3,37.38,37.19,37.32,355100.0,33.7248,33.7971,33.6253,33.7429,355100.0
2013-11-08 12:00:00,37.33,37.37,37.26,37.31,181400.0,33.7519,33.7881,33.6886,33.7338,181400.0
2013-11-08 12:30:00,37.31,37.32,37.26,37.3,230200.0,33.7338,33.7429,33.6886,33.7248,230200.0
2013-11-08 13:00:00,37.3,37.31,37.26,37.3,319100.0,33.7248,33.7338,33.6886,33.7248,319100.0
2013-11-08 13:30:00,37.3,37.33,37.26,37.28,175200.0,33.7248,33.7519,33.6886,33.7067,175200.0
2013-11-08 14:00:00,37.27,37.31,37.17,37.2,264900.0,33.6977,33.7338,33.6072,33.6344,264900.0
2013-11-08 14:30:00,37.21,37.26,37.18,37.2,90800.0,33.6434,33.6886,33.6163,33.6344,90800.0
2013-11-08 15:00:00,37.21,37.24,37.19,37.2,164300.0,33.6434,33.6705,33.6253,33.6344,164300.0
2013-11-08 15:30:00,37.2,37.26,37.16,37.26,399200.0,33.6344,33.6886,33.5982,33.6886,399200.0
2013-11-11 09:30:00,37.25,37.41,37.13,37.14,476000.0,33.6796,33.8242,33.5711,33.5801,476000.0
2013-11-11 10:00:00,37.14,37.19,37.06,37.18,332400.0,33.5801,33.6253,33.5078,33.6163,332400.0
2013-11-11 10:30:00,37.19,37.23,37.1,37.18,176400.0,33.6253,33.6615,33.544,33.6163,176400.0
2013-11-11 11:00:00,37.19,37.19,37.09,37.12,182700.0,33.6253,33.6253,33.5349,33.562,182700.0
2013-11-11 11:30:00,37.12,37.16,37.09,37.16,223900.0,33.562,33.5982,33.5349,33.5982,223900.0
2013-11-11 12:00:00,37.15,37.22,37.13,37.2,158500.0,33.5892,33.6525,33.5711,33.6344,158500.0
2013-11-11 12:30:00,37.2,37.2,37.15,37.16,92100.0,33.6344,33.6344,33.5892,33.5982,92100.0
2013-11-11 13:00:00,37.16,37.16,37.11,37.16,88800.0,33.5982,33.5982,33.553,33.5982,88800.0
2013-11-11 13:30:00,37.16,37.16,37.1,37.12,93100.0,33.5982,33.5982,33.544,33.562,93100.0
2013-11-11 14:00:00,37.12,37.18,37.1,37.1,147300.0,33.562,33.6163,33.544,33.544,147300.0
2013-11-11 14:30:00,37.11,37.13,37.07,37.09,247600.0,33.553,33.5711,33.5168,33.5349,247600.0
2013-11-11 15:00:00,37.09,37.28,37.09,37.25,335400.0,33.5349,33.7067,33.5349,33.6796,335400.0
2013-11-11 15:30:00,37.25,37.35,37.23,37.27,472400.0,33.6796,33.77,33.6615,33.6977,472400.0
2013-11-12 09:30:00,37.45,37.55,37.28,37.5,550600.0,33.8604,33.9508,33.7067,33.9056,550600.0
2013-11-12 10:00:00,37.5,37.68,37.48,37.61,490000.0,33.9056,34.0684,33.8875,34.0051,490000.0
2013-11-12 10:30:00,37.61,37.62,37.52,37.55,290900.0,34.0051,34.0141,33.9237,33.9508,290900.0
2013-11-12 11:00:00,37.55,37.61,37.5,37.57,307300.0,33.9508,34.0051,33.9056,33.9689,307300.0
2013-11-12 11:30:00,37.57,37.64,37.54,37.62,300300.0,33.9689,34.0322,33.9418,34.0141,300300.0
2013-11-12 12:00:00,37.63,37.69,37.62,37.66,261700.0,34.0232,34.0774,34.0141,34.0503,261700.0
2013-11-12 12:30:00,37.66,37.68,37.62,37.68,137900.0,34.0503,34.0684,34.0141,34.0684,137900.0
2013-11-12 13:00:00,37.68,37.72,37.63,37.64,228500.0,34.0684,34.1045,34.0232,34.0322,228500.0
2013-11-12 13:30:00,37.64,37.65,37.59,37.63,281700.0,34.0322,34.0412,33.987,34.0232,281700.0
2013-11-12 14:00:00,37.63,37.65,37.62,37.64,236400.0,34.0232,34.0412,34.0141,34.0322,236400.0
2013-11-12 14:30:00,37.63,37.68,37.6,37.65,392900.0,34.0232,34.0684,33.996,34.0412,392900.0
2013-11-12 15:00:00,37.65,37.67,37.55,37.56,368400.0,34.0412,34.0593,33.9508,33.9599,368400.0
2013-11-12 15:30:00,37.55,37.77,37.53,37.77,1129300.0,33.9508,34.1497,33.9327,34.1497,1129300.0
2013-11-13 09:30:00,37.74,38.02,37.59,37.92,1395500.0,34.1226,34.3758,33.987,34.2854,1395500.0
2013-11-13 10:00:00,37.92,38.0,37.79,37.99,1027800.0,34.2854,34.3577,34.1678,34.3486,1027800.0
2013-11-13 10:30:00,37.98,38.15,37.85,38.14,1020800.0,34.3396,34.4933,34.2221,34.4843,1020800.0
2013-11-13 11:00:00,38.15,38.16,38.03,38.12,463800.0,34.4933,34.5024,34.3848,34.4662,463800.0
2013-11-13 11:30:00,38.12,38.41,38.11,38.36,800800.0,34.4662,34.7284,34.4571,34.6832,800800.0
2013-11-13 12:00:00,38.35,38.39,38.28,38.29,306000.0,34.6741,34.7103,34.6109,34.6199,306000.0
2013-11-13 12:30:00,38.27,38.3,38.19,38.22,606000.0,34.6018,34.6289,34.5295,34.5566,606000.0
2013-11-13 13:00:00,38.22,38.38,38.17,38.3,426800.0,34.5566,34.7013,34.5114,34.6289,426800.0
2013-11-13 13:30:00,38.3,38.5,38.29,38.37,465400.0,34.6289,34.8098,34.6199,34.6922,465400.0
2013-11-13 14:00:00,38.36,38.41,38.34,38.39,340900.0,34.6832,34.7284,34.6651,34.7103,340900.0
2013-11-13 14:30:00,38.4,38.4,38.25,38.26,300500.0,34.7193,34.7193,34.5837,34.5928,300500.0
2013-11-13 15:00:00,38.25,38.33,38.22,38.26,269700.0,34.5837,34.6561,34.5566,34.5928,269700.0
2013-11-13 15:30:00,38.26,38.42,38.22,38.39,573700.0,34.5928,34.7374,34.5566,34.7103,573700.0
2013-11-14 09:30:00,38.23,38.42,38.18,38.18,463200.0,34.5656,34.7374,34.5204,34.5204,463200.0
2013-11-14 10:00:00,38.2,38.35,38.14,38.27,475000.0,34.5385,34.6741,34.4843,34.6018,475000.0
2013-11-14 10:30:00,38.26,38.44,38.23,38.37,414300.0,34.5928,34.7555,34.5656,34.6922,414300.0
2013-11-14 11:00:00,38.37,38.68,38.36,38.5,1000200.0,34.6922,34.9725,34.6832,34.8098,1000200.0
2013-11-14 11:30:00,38.5,38.53,38.3,38.3,262800.0,34.8098,34.8369,34.6289,34.6289,262800.0
2013-11-14 12:00:00,38.3,38.37,38.24,38.25,171500.0,34.6289,34.6922,34.5747,34.5837,171500.0
2013-11-14 12:30:00,38.25,38.34,38.2,38.33,114400.0,34.5837,34.6651,34.5385,34.6561,114400.0
2013-11-14 13:00:00,38.34,38.45,38.3,38.41,170900.0,34.6651,34.7646,34.6289,34.7284,170900.0
2013-11-14 13:30:00,38.41,38.44,38.31,38.33,125200.0,34.7284,34.7555,34.638,34.6561,125200.0
2013-11-14 14:00:00,38.33,38.4,38.3,38.4,106400.0,34.6561,34.7193,34.6289,34.7193,106400.0
2013-11-14 14:30:00,38.4,38.43,38.35,38.38,337300.0,34.7193,34.7465,34.6741,34.7013,337300.0
2013-11-14 15:00:00,38.39,38.45,38.37,38.43,443600.0,34.7103,34.7646,34.6922,34.7465,443600.0
2013-11-14 15:30:00,38.44,38.46,38.34,38.34,1406800.0,34.7555,34.7736,34.6651,34.6651,1406800.0
2013-11-15 09:30:00,38.28,38.46,38.27,38.3,316700.0,34.6109,34.7736,34.6018,34.6289,316700.0
2013-11-15 10:00:00,38.29,38.29,38.2,38.24,242300.0,34.6199,34.6199,34.5385,34.5747,242300.0
2013-11-15 10:30:00,38.24,38.26,38.19,38.2,292200.0,34.5747,34.5928,34.5295,34.5385,292200.0
2013-11-15 11:00:00,38.2,38.33,38.18,38.3,252300.0,34.5385,34.6561,34.5204,34.6289,252300.0
2013-11-15 11:30:00,38.31,38.31,38.16,38.19,183600.0,34.638,34.638,34.5024,34.5295,183600.0
2013-11-15 12:00:00,38.18,38.21,38.09,38.19,259400.0,34.5204,34.5476,34.4391,34.5295,259400.0
2013-11-15 12:30:00,38.2,38.23,38.16,38.19,152300.0,34.5385,34.5656,34.5024,34.5295,152300.0
2013-11-15 13:00:00,38.18,38.23,38.18,38.21,240800.0,34.5204,34.5656,34.5204,34.5476,240800.0
2013-11-15 13:30:00,38.21,38.25,38.18,38.21,225400.0,34.5476,34.5837,34.5204,34.5476,225400.0
2013-11-15 14:00:00,38.21,38.26,38.17,38.2,191900.0,34.5476,34.5928,34.5114,34.5385,191900.0
2013-11-15 14:30:00,38.2,38.23,38.19,38.19,309400.0,34.5385,34.5656,34.5295,34.5295,309400.0
2013-11-15 15:00:00,38.2,38.28,38.19,38.22,269400.0,34.5385,34.6109,34.5295,34.5566,269400.0
2013-11-15 15:30:00,38.22,38.28,38.2,38.28,557600.0,34.5566,34.6109,34.5385,34.6109,557600.0
2013-11-18 09:30:00,38.0,38.27,37.89,37.95,830300.0,34.6073,34.8532,34.5071,34.5618,830300.0
2013-11-18 10:00:00,37.94,38.03,37.93,37.98,376600.0,34.5527,34.6346,34.5436,34.5891,376600.0
2013-11-18 10:30:00,37.98,38.03,37.91,38.0,286000.0,34.5891,34.6346,34.5253,34.6073,286000.0
2013-11-18 11:00:00,38.0,38.09,38.0,38.09,246200.0,34.6073,34.6893,34.6073,34.6893,246200.0
2013-11-18 11:30:00,38.09,38.09,38.0,38.01,136600.0,34.6893,34.6893,34.6073,34.6164,136600.0
2013-11-18 12:00:00,38.01,38.05,38.0,38.03,163000.0,34.6164,34.6528,34.6073,34.6346,163000.0
2013-11-18 12:30:00,38.02,38.06,38.0,38.05,163100.0,34.6255,34.662,34.6073,34.6528,163100.0
2013-11-18 13:00:00,38.04,38.15,38.04,38.1,159300.0,34.6437,34.7439,34.6437,34.6984,159300.0
2013-11-18 13:30:00,38.1,38.13,38.08,38.11,89100.0,34.6984,34.7257,34.6802,34.7075,89100.0
2013-11-18 14:00:00,38.11,38.13,38.01,38.05,337500.0,34.7075,34.7257,34.6164,34.6528,337500.0
2013-11-18 14:30:00,38.05,38.08,38.01,38.07,266700.0,34.6528,34.6802,34.6164,34.6711,266700.0
2013-11-18 15:00:00,38.07,38.16,38.07,38.14,543600.0,34.6711,34.753,34.6711,34.7348,543600.0
2013-11-18 15:30:00,38.14,38.22,38.1,38.22,678800.0,34.7348,34.8077,34.6984,34.8077,678800.0
2013-11-19 09:30:00,38.28,38.8,38.25,38.56,952200.0,34.8623,35.3359,34.835,35.1173,952200.0
2013-11-19 10:00:00,38.58,38.6,38.34,38.46,474100.0,35.1355,35.1537,34.917,35.0262,474100.0
2013-11-19 10:30:00,38.46,38.54,38.41,38.41,363700.0,35.0262,35.0991,34.9807,34.9807,363700.0
2013-11-19 11:00:00,38.41,38.54,38.41,38.47,477600.0,34.9807,35.0991,34.9807,35.0354,477600.0
2013-11-19 11:30:00,38.46,38.54,38.46,38.54,421300.0,35.0262,35.0991,35.0262,35.0991,421300.0
2013-11-19 12:00:00,38.54,38.55,38.48,38.53,200400.0,35.0991,35.1082,35.0445,35.09,200400.0
2013-11-19 12:30:00,38.53,38.61,38.49,38.5,267200.0,35.09,35.1629,35.0536,35.0627,267200.0
2013-11-19 13:00:00,38.5,38.63,38.5,38.55,358100.0,35.0627,35.1811,35.0627,35.1082,358100.0
2013-11-19 13:30:00,38.55,38.7,38.52,38.67,428900.0,35.1082,35.2448,35.0809,35.2175,428900.0
2013-11-19 14:00:00,38.66,38.75,38.65,38.73,325600.0,35.2084,35.2904,35.1993,35.2721,325600.0
2013-11-19 14:30:00,38.73,38.8,38.69,38.79,422000.0,35.2721,35.3359,35.2357,35.3268,422000.0
2013-11-19 15:00:00,38.8,38.95,38.8,38.9,846500.0,35.3359,35.4725,35.3359,35.427,846500.0
2013-11-19 15:30:00,38.91,39.02,38.89,38.98,1434700.0,35.4361,35.5362,35.4179,35.4998,1434700.0
2013-11-20 09:30:00,40.05,40.28,39.95,40.11,2369200.0,36.4743,36.6838,36.3832,36.5289,2369200.0
2013-11-20 10:00:00,40.09,40.38,40.05,40.37,1297300.0,36.5107,36.7748,36.4743,36.7657,1297300.0
2013-11-20 10:30:00,40.37,40.55,40.25,40.44,1783100.0,36.7657,36.9296,36.6564,36.8295,1783100.0
2013-11-20 11:00:00,40.44,40.45,40.31,40.43,945400.0,36.8295,36.8386,36.7111,36.8204,945400.0
2013-11-20 11:30:00,40.43,40.57,40.42,40.48,760200.0,36.8204,36.9479,36.8113,36.8659,760200.0
2013-11-20 12:00:00,40.48,40.49,40.36,40.4,445700.0,36.8659,36.875,36.7566,36.793,445700.0
2013-11-20 12:30:00,40.39,40.41,40.33,40.35,550400.0,36.7839,36.8021,36.7293,36.7475,550400.0
2013-11-20 13:00:00,40.35,40.37,40.23,40.33,458700.0,36.7475,36.7657,36.6382,36.7293,458700.0
2013-11-20 13:30:00,40.33,40.38,40.3,40.37,339700.0,36.7293,36.7748,36.702,36.7657,339700.0
2013-11-20 14:00:00,40.37,40.47,40.31,40.41,864600.0,36.7657,36.8568,36.7111,36.8021,864600.0
2013-11-20 14:30:00,40.41,40.45,40.34,40.43,488600.0,36.8021,36.8386,36.7384,36.8204,488600.0
2013-11-20 15:00:00,40.42,40.47,40.38,40.46,667000.0,36.8113,36.8568,36.7748,36.8477,667000.0
2013-11-20 15:30:00,40.46,40.57,40.39,40.49,1682800.0,36.8477,36.9479,36.7839,36.875,1682800.0
2013-11-21 09:30:00,40.01,40.41,39.96,40.27,997400.0,36.4379,36.8021,36.3923,36.6746,997400.0
2013-11-21 10:00:00,40.26,40.28,40.03,40.1,723800.0,36.6655,36.6838,36.4561,36.5198,723800.0
2013-11-21 10:30:00,40.12,40.23,39.99,40.18,481900.0,36.538,36.6382,36.4196,36.5927,481900.0
2013-11-21 11:00:00,40.18,40.25,40.16,40.23,399300.0,36.5927,36.6564,36.5745,36.6382,399300.0
2013-11-21 11:30:00,40.22,40.24,40.14,40.17,718800.0,36.6291,36.6473,36.5563,36.5836,718800.0
2013-11-21 12:00:00,40.18,40.19,40.05,40.08,302400.0,36.5927,36.6018,36.4743,36.5016,302400.0
2013-11-21 12:30:00,40.08,40.09,40.0,40.03,187000.0,36.5016,36.5107,36.4288,36.4561,187000.0
2013-11-21 13:00:00,40.03,40.08,40.01,40.01,131400.0,36.4561,36.5016,36.4379,36.4379,131400.0
2013-11-21 13:30:00,40.01,40.16,39.99,40.15,319900.0,36.4379,36.5745,36.4196,36.5654,319900.0
2013-11-21 14:00:00,40.14,40.16,40.07,40.09,138700.0,36.5563,36.5745,36.4925,36.5107,138700.0
2013-11-21 14:30:00,40.09,40.11,40.01,40.01,186100.0,36.5107,36.5289,36.4379,36.4379,186100.0
2013-11-21 15:00:00,40.02,40.06,40.0,40.0,213500.0,36.447,36.4834,36.4288,36.4288,213500.0
2013-11-21 15:30:00,40.01,40.03,39.98,40.02,413000.0,36.4379,36.4561,36.4105,36.447,413000.0
2013-11-22 09:30:00,40.03,40.13,39.82,40.02,761300.0,36.4561,36.5471,36.2648,36.447,761300.0
2013-11-22 10:00:00,40.01,40.13,40.0,40.0,597800.0,36.4379,36.5471,36.4288,36.4288,597800.0
2013-11-22 10:30:00,40.0,40.13,40.0,40.1,440700.0,36.4288,36.5471,36.4288,36.5198,440700.0
2013-11-22 11:00:00,40.1,40.37,40.09,40.23,515600.0,36.5198,36.7657,36.5107,36.6382,515600.0
2013-11-22 11:30:00,40.23,40.35,40.19,40.34,493400.0,36.6382,36.7475,36.6018,36.7384,493400.0
2013-11-22 12:00:00,40.34,40.49,40.28,40.49,477700.0,36.7384,36.875,36.6838,36.875,477700.0
2013-11-22 12:30:00,40.5,40.54,40.45,40.54,408900.0,36.8841,36.9205,36.8386,36.9205,408900.0
2013-11-22 13:00:00,40.53,40.6,40.49,40.49,438100.0,36.9114,36.9752,36.875,36.875,438100.0
2013-11-22 13:30:00,40.5,40.53,40.26,40.28,644500.0,36.8841,36.9114,36.6655,36.6838,644500.0
2013-11-22 14:00:00,40.27,40.36,40.26,40.29,455900.0,36.6746,36.7566,36.6655,36.6929,455900.0
2013-11-22 14:30:00,40.3,40.39,40.28,40.35,249400.0,36.702,36.7839,36.6838,36.7475,249400.0
2013-11-22 15:00:00,40.36,40.53,40.35,40.49,473000.0,36.7566,36.9114,36.7475,36.875,473000.0
2013-11-22 15:30:00,40.5,40.66,40.49,40.65,1068100.0,36.8841,37.0298,36.875,37.0207,1068100.0
2013-11-25 09:30:00,40.54,40.73,40.4,40.42,600900.0,36.9205,37.0936,36.793,36.8113,600900.0
2013-11-25 10:00:00,40.43,40.51,40.42,40.43,178700.0,36.8204,36.8932,36.8113,36.8204,178700.0
2013-11-25 10:30:00,40.43,40.5,40.4,40.45,278300.0,36.8204,36.8841,36.793,36.8386,278300.0
2013-11-25 11:00:00,40.46,40.49,40.37,40.41,289500.0,36.8477,36.875,36.7657,36.8021,289500.0
2013-11-25 11:30:00,40.42,40.46,40.41,40.43,143500.0,36.8113,36.8477,36.8021,36.8204,143500.0
2013-11-25 12:00:00,40.42,40.45,40.41,40.43,107800.0,36.8113,36.8386,36.8021,36.8204,107800.0
2013-11-25 12:30:00,40.43,40.46,40.4,40.46,119500.0,36.8204,36.8477,36.793,36.8477,119500.0
2013-11-25 13:00:00,40.46,40.47,40.41,40.42,101900.0,36.8477,36.8568,36.8021,36.8113,101900.0
2013-11-25 13:30:00,40.42,40.49,40.41,40.48,118400.0,36.8113,36.875,36.8021,36.8659,118400.0
2013-11-25 14:00:00,40.48,40.51,40.45,40.48,152900.0,36.8659,36.8932,36.8386,36.8659,152900.0
2013-11-25 14:30:00,40.48,40.48,40.39,40.43,272600.0,36.8659,36.8659,36.7839,36.8204,272600.0
2013-11-25 15:00:00,40.43,40.45,40.4,40.42,152600.0,36.8204,36.8386,36.793,36.8113,152600.0
2013-11-25 15:30:00,40.43,40.45,40.4,40.44,447000.0,36.8204,36.8386,36.793,36.8295,447000.0
2013-11-26 09:30:00,40.42,40.43,40.05,40.24,417400.0,36.8113,36.8204,36.4743,36.6473,417400.0
2013-11-26 10:00:00,40.23,40.26,40.15,40.21,333600.0,36.6382,36.6655,36.5654,36.62,333600.0
2013-11-26 10:30:00,40.22,40.25,40.11,40.15,231900.0,36.6291,36.6564,36.5289,36.5654,231900.0
2013-11-26 11:00:00,40.16,40.17,40.05,40.11,176500.0,36.5745,36.5836,36.4743,36.5289,176500.0
2013-11-26 11:30:00,40.1,40.16,40.1,40.14,163100.0,36.5198,36.5745,36.5198,36.5563,163100.0
2013-11-26 12:00:00,40.14,40.17,40.12,40.14,260400.0,36.5563,36.5836,36.538,36.5563,260400.0
2013-11-26 12:30:00,40.15,40.17,40.12,40.15,161100.0,36.5654,36.5836,36.538,36.5654,161100.0
2013-11-26 13:00:00,40.15,40.24,40.15,40.2,284900.0,36.5654,36.6473,36.5654,36.6109,284900.0
2013-11-26 13:30:00,40.2,40.4,40.18,40.4,582300.0,36.6109,36.793,36.5927,36.793,582300.0
2013-11-26 14:00:00,40.4,40.6,40.4,40.52,557600.0,36.793,36.9752,36.793,36.9023,557600.0
2013-11-26 14:30:00,40.53,40.7,40.53,40.56,389700.0,36.9114,37.0663,36.9114,36.9388,389700.0
2013-11-26 15:00:00,40.56,40.64,40.55,40.63,660800.0,36.9388,37.0116,36.9296,37.0025,660800.0
2013-11-26 15:30:00,40.64,40.74,40.64,40.7,1013200.0,37.0116,37.1027,37.0116,37.0663,1013200.0
2013-11-27 09:30:00,40.68,40.81,40.61,40.78,415100.0,37.048,37.1664,36.9843,37.1391,415100.0
2013-11-27 10:00:00,40.78,40.81,40.66,40.78,402600.0,37.1391,37.1664,37.0298,37.1391,402600.0
2013-11-27 10:30:00,40.78,40.91,40.72,40.81,637400.0,37.1391,37.2575,37.0845,37.1664,637400.0
2013-11-27 11:00:00,40.81,40.83,40.68,40.71,201400.0,37.1664,37.1846,37.048,37.0754,201400.0
2013-11-27 11:30:00,40.72,40.72,40.65,40.66,161800.0,37.0845,37.0845,37.0207,37.0298,161800.0
2013-11-27 12:00:00,40.66,40.7,40.58,40.69,316400.0,37.0298,37.0663,36.957,37.0571,316400.0
2013-11-27 12:30:00,40.68,40.69,40.59,40.61,191800.0,37.048,37.0571,36.9661,36.9843,191800.0
2013-11-27 13:00:00,40.61,40.61,40.48,40.57,287300.0,36.9843,36.9843,36.8659,36.9479,287300.0
2013-11-27 13:30:00,40.56,40.57,40.5,40.51,225000.0,36.9388,36.9479,36.8841,36.8932,225000.0
2013-11-27 14:00:00,40.51,40.66,40.5,40.66,157600.0,36.8932,37.0298,36.8841,37.0298,157600.0
2013-11-27 14:30:00,40.67,40.69,40.63,40.67,121500.0,37.0389,37.0571,37.0025,37.0389,121500.0
2013-11-27 15:00:00,40.66,40.7,40.66,40.69,190800.0,37.0298,37.0663,37.0298,37.0571,190800.0
2013-11-27 15:30:00,40.69,40.71,40.66,40.7,316700.0,37.0571,37.0754,37.0298,37.0663,316700.0
2013-11-29 09:30:00,40.6,40.6,40.48,40.48,313800.0,36.9752,36.9752,36.8659,36.8659,313800.0
2013-11-29 10:00:00,40.48,40.67,40.48,40.66,156700.0,36.8659,37.0389,36.8659,37.0298,156700.0
2013-11-29 10:30:00,40.67,40.74,40.63,40.65,295400.0,37.0389,37.1027,37.0025,37.0207,295400.0
2013-11-29 11:00:00,40.64,40.81,40.64,40.75,312700.0,37.0116,37.1664,37.0116,37.1118,312700.0
2013-11-29 11:30:00,40.75,40.85,40.7,40.78,149200.0,37.1118,37.2029,37.0663,37.1391,149200.0
2013-11-29 12:00:00,40.78,40.8,40.72,40.8,281600.0,37.1391,37.1573,37.0845,37.1573,281600.0
2013-11-29 12:30:00,40.79,40.9,40.74,40.75,510900.0,37.1482,37.2484,37.1027,37.1118,510900.0
2013-12-02 09:30:00,40.63,40.69,40.55,40.64,392500.0,37.0025,37.0571,36.9296,37.0116,392500.0
2013-12-02 10:00:00,40.65,40.74,40.63,40.73,471700.0,37.0207,37.1027,37.0025,37.0936,471700.0
2013-12-02 10:30:00,40.73,40.74,40.69,40.7,234200.0,37.0936,37.1027,37.0571,37.0663,234200.0
2013-12-02 11:00:00,40.7,40.74,40.68,40.7,234700.0,37.0663,37.1027,37.048,37.0663,234700.0
2013-12-02 11:30:00,40.7,40.7,40.66,40.69,124100.0,37.0663,37.0663,37.0298,37.0571,124100.0
2013-12-02 12:00:00,40.7,40.88,40.69,40.83,155600.0,37.0663,37.2302,37.0571,37.1846,155600.0
2013-12-02 12:30:00,40.82,40.84,40.74,40.75,130200.0,37.1755,37.1938,37.1027,37.1118,130200.0
2013-12-02 13:00:00,40.75,40.77,40.72,40.73,82600.0,37.1118,37.13,37.0845,37.0936,82600.0
2013-12-02 13:30:00,40.72,40.76,40.68,40.73,200700.0,37.0845,37.1209,37.048,37.0936,200700.0
2013-12-02 14:00:00,40.73,40.75,40.66,40.7,300100.0,37.0936,37.1118,37.0298,37.0663,300100.0
2013-12-02 14:30:00,40.7,40.71,40.65,40.7,182000.0,37.0663,37.0754,37.0207,37.0663,182000.0
2013-12-02 15:00:00,40.7,40.71,40.68,40.7,339600.0,37.0663,37.0754,37.048,37.0663,339600.0
2013-12-02 15:30:00,40.7,40.71,40.62,40.64,590300.0,37.0663,37.0754,36.9934,37.0116,590300.0
2013-12-03 09:30:00,40.68,40.71,40.41,40.44,648100.0,37.048,37.0754,36.8021,36.8295,648100.0
2013-12-03 10:00:00,40.44,40.57,40.41,40.48,966600.0,36.8295,36.9479,36.8021,36.8659,966600.0
2013-12-03 10:30:00,40.49,40.57,40.46,40.53,461200.0,36.875,36.9479,36.8477,36.9114,461200.0
2013-12-03 11:00:00,40.53,40.55,40.39,40.41,407700.0,36.9114,36.9296,36.7839,36.8021,407700.0
2013-12-03 11:30:00,40.41,40.47,40.34,40.38,349400.0,36.8021,36.8568,36.7384,36.7748,349400.0
2013-12-03 12:00:00,40.38,40.43,40.24,40.24,252800.0,36.7748,36.8204,36.6473,36.6473,252800.0
2013-12-03 12:30:00,40.25,40.26,40.08,40.08,470000.0,36.6564,36.6655,36.5016,36.5016,470000.0
2013-12-03 13:00:00,40.08,40.12,40.04,40.05,438300.0,36.5016,36.538,36.4652,36.4743,438300.0
2013-12-03 13:30:00,40.04,40.11,40.04,40.11,242500.0,36.4652,36.5289,36.4652,36.5289,242500.0
2013-12-03 14:00:00,40.11,40.15,40.04,40.05,290000.0,36.5289,36.5654,36.4652,36.4743,290000.0
2013-12-03 14:30:00,40.05,40.24,40.04,40.24,155200.0,36.4743,36.6473,36.4652,36.6473,155200.0
2013-12-03 15:00:00,40.24,40.24,40.16,40.23,185000.0,36.6473,36.6473,36.5745,36.6382,185000.0
2013-12-03 15:30:00,40.23,40.23,40.14,40.2,504600.0,36.6382,36.6382,36.5563,36.6109,504600.0
2013-12-04 09:30:00,40.08,40.12,39.92,40.03,747000.0,36.5016,36.538,36.3559,36.4561,747000.0
2013-12-04 10:00:00,40.02,40.29,40.02,40.22,559600.0,36.447,36.6929,36.447,36.6291,559600.0
2013-12-04 10:30:00,40.23,40.23,40.02,40.02,194300.0,36.6382,36.6382,36.447,36.447,194300.0
2013-12-04 11:00:00,40.02,40.04,39.99,40.0,272700.0,36.447,36.4652,36.4196,36.4288,272700.0
2013-12-04 11:30:00,39.99,40.12,39.99,40.11,198800.0,36.4196,36.538,36.4196,36.5289,198800.0
2013-12-04 12:00:00,40.11,40.16,40.07,40.16,226800.0,36.5289,36.5745,36.4925,36.5745,226800.0
2013-12-04 12:30:00,40.16,40.29,40.16,40.27,184300.0,36.5745,36.6929,36.5745,36.6746,184300.0
2013-12-04 13:00:00,40.27,40.27,40.05,40.08,471800.0,36.6746,36.6746,36.4743,36.5016,471800.0
2013-12-04 13:30:00,40.08,40.11,40.0,40.07,209800.0,36.5016,36.5289,36.4288,36.4925,209800.0
2013-12-04 14:00:00,40.07,40.12,39.99,40.0,352300.0,36.4925,36.538,36.4196,36.4288,352300.0
2013-12-04 14:30:00,40.01,40.04,40.0,40.03,82000.0,36.4379,36.4652,36.4288,36.4561,82000.0
2013-12-04 15:00:00,40.03,40.1,40.02,40.04,170000.0,36.4561,36.5198,36.447,36.4652,170000.0
2013-12-04 15:30:00,40.05,40.13,40.0,40.04,518000.0,36.4743,36.5471,36.4288,36.4652,518000.0
2013-12-05 09:30:00,40.07,40.08,39.97,40.02,374000.0,36.4925,36.5016,36.4014,36.447,374000.0
2013-12-05 10:00:00,40.02,40.16,40.0,40.02,582100.0,36.447,36.5745,36.4288,36.447,582100.0
2013-12-05 10:30:00,40.01,40.06,39.87,39.91,531000.0,36.4379,36.4834,36.3104,36.3468,531000.0
2013-12-05 11:00:00,39.91,39.99,39.81,39.82,868800.0,36.3468,36.4196,36.2557,36.2648,868800.0
2013-12-05 11:30:00,39.81,39.89,39.71,39.89,455300.0,36.2557,36.3286,36.1646,36.3286,455300.0
2013-12-05 12:00:00,39.89,39.93,39.79,39.8,207300.0,36.3286,36.365,36.2375,36.2466,207300.0
2013-12-05 12:30:00,39.79,39.84,39.73,39.83,240600.0,36.2375,36.283,36.1829,36.2739,240600.0
2013-12-05 13:00:00,39.84,39.86,39.64,39.86,442400.0,36.283,36.3013,36.1009,36.3013,442400.0
2013-12-05 13:30:00,39.86,40.0,39.83,39.89,298300.0,36.3013,36.4288,36.2739,36.3286,298300.0
2013-12-05 14:00:00,39.89,39.89,39.8,39.86,202500.0,36.3286,36.3286,36.2466,36.3013,202500.0
2013-12-05 14:30:00,39.86,39.91,39.84,39.9,172100.0,36.3013,36.3468,36.283,36.3377,172100.0
2013-12-05 15:00:00,39.9,39.99,39.89,39.98,264900.0,36.3377,36.4196,36.3286,36.4105,264900.0
2013-12-05 15:30:00,39.98,40.02,39.9,39.94,512600.0,36.4105,36.447,36.3377,36.3741,512600.0
2013-12-06 09:30:00,40.19,40.19,39.83,39.85,275000.0,36.6018,36.6018,36.2739,36.2921,275000.0
2013-12-06 10:00:00,39.84,40.0,39.84,39.94,307800.0,36.283,36.4288,36.283,36.3741,307800.0
2013-12-06 10:30:00,39.95,39.96,39.78,39.88,374800.0,36.3832,36.3923,36.2284,36.3195,374800.0
2013-12-06 11:00:00,39.89,39.89,39.72,39.75,215300.0,36.3286,36.3286,36.1737,36.2011,215300.0
2013-12-06 11:30:00,39.75,39.83,39.65,39.83,542800.0,36.2011,36.2739,36.11,36.2739,542800.0
2013-12-06 12:00:00,39.83,39.99,39.82,39.93,522600.0,36.2739,36.4196,36.2648,36.365,522600.0
2013-12-06 12:30:00,39.93,40.05,39.89,40.03,419000.0,36.365,36.4743,36.3286,36.4561,419000.0
2013-12-06 13:00:00,40.03,40.03,39.97,40.01,236500.0,36.4561,36.4561,36.4014,36.4379,236500.0
2013-12-06 13:30:00,40.01,40.03,39.97,40.0,237300.0,36.4379,36.4561,36.4014,36.4288,237300.0
2013-12-06 14:00:00,40.0,40.02,39.93,39.93,280600.0,36.4288,36.447,36.365,36.365,280600.0
2013-12-06 14:30:00,39.93,39.96,39.84,39.87,258400.0,36.365,36.3923,36.283,36.3104,258400.0
2013-12-06 15:00:00,39.89,39.92,39.75,39.75,287700.0,36.3286,36.3559,36.2011,36.2011,287700.0
2013-12-06 15:30:00,39.77,39.85,39.63,39.64,1356700.0,36.2193,36.2921,36.0918,36.1009,1356700.0
2013-12-09 09:30:00,39.71,39.74,39.33,39.54,861400.0,36.1646,36.192,35.8186,36.0098,861400.0
2013-12-09 10:00:00,39.55,39.71,39.48,39.56,418300.0,36.0189,36.1646,35.9552,36.028,418300.0
2013-12-09 10:30:00,39.56,39.64,39.45,39.58,422000.0,36.028,36.1009,35.9279,36.0462,422000.0
2013-12-09 11:00:00,39.58,39.87,39.56,39.83,237600.0,36.0462,36.3104,36.028,36.2739,237600.0
2013-12-09 11:30:00,39.83,40.09,39.79,40.09,252800.0,36.2739,36.5107,36.2375,36.5107,252800.0
2013-12-09 12:00:00,40.09,40.13,39.95,40.05,299200.0,36.5107,36.5471,36.3832,36.4743,299200.0
2013-12-09 12:30:00,40.05,40.15,40.03,40.11,210900.0,36.4743,36.5654,36.4561,36.5289,210900.0
2013-12-09 13:00:00,40.1,40.16,40.09,40.14,308100.0,36.5198,36.5745,36.5107,36.5563,308100.0
2013-12-09 13:30:00,40.15,40.18,40.08,40.16,325600.0,36.5654,36.5927,36.5016,36.5745,325600.0
2013-12-09 14:00:00,40.16,40.25,40.16,40.19,554900.0,36.5745,36.6564,36.5745,36.6018,554900.0
2013-12-09 14:30:00,40.19,40.2,40.09,40.11,316800.0,36.6018,36.6109,36.5107,36.5289,316800.0
2013-12-09 15:00:00,40.1,40.23,40.09,40.2,639300.0,36.5198,36.6382,36.5107,36.6109,639300.0
2013-12-09 15:30:00,40.21,40.21,40.12,40.16,931600.0,36.62,36.62,36.538,36.5745,931600.0
2013-12-10 09:30:00,40.2,41.45,40.2,41.08,3049900.0,36.6109,37.7493,36.6109,37.4123,3049900.0
2013-12-10 10:00:00,41.07,41.36,41.03,41.19,1231400.0,37.4032,37.6673,37.3668,37.5125,1231400.0
2013-12-10 10:30:00,41.18,41.24,40.62,40.73,1673400.0,37.5034,37.558,36.9934,37.0936,1673400.0
2013-12-10 11:00:00,40.73,40.78,40.41,40.44,901400.0,37.0936,37.1391,36.8021,36.8295,901400.0
2013-12-10 11:30:00,40.44,40.5,40.18,40.23,872500.0,36.8295,36.8841,36.5927,36.6382,872500.0
2013-12-10 12:00:00,40.24,40.28,40.06,40.19,864400.0,36.6473,36.6838,36.4834,36.6018,864400.0
2013-12-10 12:30:00,40.19,40.22,40.13,40.19,369100.0,36.6018,36.6291,36.5471,36.6018,369100.0
2013-12-10 13:00:00,40.2,40.39,40.19,40.33,409400.0,36.6109,36.7839,36.6018,36.7293,409400.0
2013-12-10 13:30:00,40.33,40.65,40.33,40.65,506200.0,36.7293,37.0207,36.7293,37.0207,506200.0
2013-12-10 14:00:00,40.64,40.75,40.59,40.68,431400.0,37.0116,37.1118,36.9661,37.048,431400.0
2013-12-10 14:30:00,40.69,41.04,40.67,41.02,862700.0,37.0571,37.3759,37.0389,37.3577,862700.0
2013-12-10 15:00:00,41.02,41.12,40.86,41.02,1019800.0,37.3577,37.4488,37.212,37.3577,1019800.0
2013-12-10 15:30:00,41.02,41.16,40.94,41.01,1817700.0,37.3577,37.4852,37.2848,37.3486,1817700.0
2013-12-11 09:30:00,41.03,41.15,40.95,41.0,887600.0,37.3668,37.4761,37.2939,37.3395,887600.0
2013-12-11 10:00:00,40.99,41.01,40.5,40.58,668800.0,37.3304,37.3486,36.8841,36.957,668800.0
2013-12-11 10:30:00,40.59,40.64,40.41,40.56,303800.0,36.9661,37.0116,36.8021,36.9388,303800.0
2013-12-11 11:00:00,40.56,40.58,40.42,40.46,267400.0,36.9388,36.957,36.8113,36.8477,267400.0
2013-12-11 11:30:00,40.45,40.46,40.16,40.19,321000.0,36.8386,36.8477,36.5745,36.6018,321000.0
2013-12-11 12:00:00,40.18,40.19,40.0,40.14,364900.0,36.5927,36.6018,36.4288,36.5563,364900.0
2013-12-11 12:30:00,40.13,40.13,40.02,40.05,208200.0,36.5471,36.5471,36.447,36.4743,208200.0
2013-12-11 13:00:00,40.05,40.15,40.03,40.05,203300.0,36.4743,36.5654,36.4561,36.4743,203300.0
2013-12-11 13:30:00,40.05,40.08,39.87,39.9,285800.0,36.4743,36.5016,36.3104,36.3377,285800.0
2013-12-11 14:00:00,39.9,39.97,39.73,39.88,427200.0,36.3377,36.4014,36.1829,36.3195,427200.0
2013-12-11 14:30:00,39.89,40.09,39.84,40.02,295000.0,36.3286,36.5107,36.283,36.447,295000.0
2013-12-11 15:00:00,40.02,40.05,39.91,39.95,447900.0,36.447,36.4743,36.3468,36.3832,447900.0
2013-12-11 15:30:00,39.95,39.97,39.82,39.89,1003800.0,36.3832,36.4014,36.2648,36.3286,1003800.0
2013-12-12 09:30:00,39.98,40.0,39.56,39.63,458500.0,36.4105,36.4288,36.028,36.0918,458500.0
2013-12-12 10:00:00,39.63,39.72,39.61,39.67,255700.0,36.0918,36.1737,36.0736,36.1282,255700.0
2013-12-12 10:30:00,39.67,39.78,39.6,39.69,193900.0,36.1282,36.2284,36.0645,36.1464,193900.0
2013-12-12 11:00:00,39.7,39.7,39.5,39.53,265600.0,36.1555,36.1555,35.9734,36.0007,265600.0
2013-12-12 11:30:00,39.53,39.53,39.43,39.46,252000.0,36.0007,36.0007,35.9096,35.937,252000.0
2013-12-12 12:00:00,39.46,39.5,39.4,39.43,190600.0,35.937,35.9734,35.8823,35.9096,190600.0
2013-12-12 12:30:00,39.44,39.48,39.41,39.48,150700.0,35.9187,35.9552,35.8914,35.9552,150700.0
2013-12-12 13:00:00,39.47,39.53,39.45,39.53,177800.0,35.9461,36.0007,35.9279,36.0007,177800.0
2013-12-12 13:30:00,39.53,39.54,39.48,39.54,101600.0,36.0007,36.0098,35.9552,36.0098,101600.0
2013-12-12 14:00:00,39.53,39.54,39.45,39.47,194000.0,36.0007,36.0098,35.9279,35.9461,194000.0
2013-12-12 14:30:00,39.46,39.51,39.41,39.45,180900.0,35.937,35.9825,35.8914,35.9279,180900.0
2013-12-12 15:00:00,39.44,39.48,39.42,39.47,173300.0,35.9187,35.9552,35.9005,35.9461,173300.0
2013-12-12 15:30:00,39.48,39.52,39.39,39.5,860000.0,35.9552,35.9916,35.8732,35.9734,860000.0
2013-12-13 09:30:00,39.65,39.65,39.41,39.44,393700.0,36.11,36.11,35.8914,35.9187,393700.0
2013-12-13 10:00:00,39.44,39.75,39.44,39.75,390400.0,35.9187,36.2011,35.9187,36.2011,390400.0
2013-12-13 10:30:00,39.76,39.84,39.66,39.7,183600.0,36.2102,36.283,36.1191,36.1555,183600.0
2013-12-13 11:00:00,39.69,39.73,39.61,39.7,284100.0,36.1464,36.1829,36.0736,36.1555,284100.0
2013-12-13 11:30:00,39.7,39.82,39.69,39.77,207500.0,36.1555,36.2648,36.1464,36.2193,207500.0
2013-12-13 12:00:00,39.77,39.84,39.76,39.8,166000.0,36.2193,36.283,36.2102,36.2466,166000.0
2013-12-13 12:30:00,39.8,39.88,39.8,39.82,179200.0,36.2466,36.3195,36.2466,36.2648,179200.0
2013-12-13 13:00:00,39.82,39.82,39.78,39.8,195400.0,36.2648,36.2648,36.2284,36.2466,195400.0
2013-12-13 13:30:00,39.81,39.88,39.8,39.88,287400.0,36.2557,36.3195,36.2466,36.3195,287400.0
2013-12-13 14:00:00,39.88,39.88,39.79,39.86,288300.0,36.3195,36.3195,36.2375,36.3013,288300.0
2013-12-13 14:30:00,39.86,39.88,39.84,39.86,746600.0,36.3013,36.3195,36.283,36.3013,746600.0
2013-12-13 15:00:00,39.85,39.95,39.84,39.9,574000.0,36.2921,36.3832,36.283,36.3377,574000.0
2013-12-13 15:30:00,39.9,39.92,39.81,39.82,1001400.0,36.3377,36.3559,36.2557,36.2648,1001400.0
2013-12-16 09:30:00,39.8,39.93,39.73,39.75,738500.0,36.2466,36.365,36.1829,36.2011,738500.0
2013-12-16 10:00:00,39.76,39.82,39.6,39.75,326600.0,36.2102,36.2648,36.0645,36.2011,326600.0
2013-12-16 10:30:00,39.76,39.86,39.74,39.81,175100.0,36.2102,36.3013,36.192,36.2557,175100.0
2013-12-16 11:00:00,39.8,39.83,39.76,39.82,145800.0,36.2466,36.2739,36.2102,36.2648,145800.0
2013-12-16 11:30:00,39.83,39.86,39.79,39.81,181000.0,36.2739,36.3013,36.2375,36.2557,181000.0
2013-12-16 12:00:00,39.81,39.82,39.79,39.8,88600.0,36.2557,36.2648,36.2375,36.2466,88600.0
2013-12-16 12:30:00,39.8,39.83,39.8,39.82,109300.0,36.2466,36.2739,36.2466,36.2648,109300.0
2013-12-16 13:00:00,39.81,39.82,39.68,39.68,225900.0,36.2557,36.2648,36.1373,36.1373,225900.0
2013-12-16 13:30:00,39.69,39.74,39.63,39.67,165800.0,36.1464,36.192,36.0918,36.1282,165800.0
2013-12-16 14:00:00,39.67,39.74,39.66,39.71,84700.0,36.1282,36.192,36.1191,36.1646,84700.0
2013-12-16 14:30:00,39.71,39.72,39.65,39.66,150400.0,36.1646,36.1737,36.11,36.1191,150400.0
2013-12-16 15:00:00,39.66,39.76,39.66,39.76,197000.0,36.1191,36.2102,36.1191,36.2102,197000.0
2013-12-16 15:30:00,39.76,39.85,39.71,39.73,502100.0,36.2102,36.2921,36.1646,36.1829,502100.0
2013-12-17 09:30:00,39.62,39.86,39.6,39.62,225500.0,36.0827,36.3013,36.0645,36.0827,225500.0
2013-12-17 10:00:00,39.62,39.71,39.52,39.66,136100.0,36.0827,36.1646,35.9916,36.1191,136100.0
2013-12-17 10:30:00,39.66,39.73,39.6,39.62,113900.0,36.1191,36.1829,36.0645,36.0827,113900.0
2013-12-17 11:00:00,39.63,39.68,39.56,39.65,237800.0,36.0918,36.1373,36.028,36.11,237800.0
2013-12-17 11:30:00,39.66,39.85,39.57,39.73,476200.0,36.1191,36.2921,36.0371,36.1829,476200.0
2013-12-17 12:00:00,39.74,40.1,39.6,39.66,601700.0,36.192,36.5198,36.0645,36.1191,601700.0
2013-12-17 12:30:00,39.67,39.83,39.63,39.79,171700.0,36.1282,36.2739,36.0918,36.2375,171700.0
2013-12-17 13:00:00,39.79,39.87,39.77,39.85,237100.0,36.2375,36.3104,36.2193,36.2921,237100.0
2013-12-17 13:30:00,39.85,39.91,39.83,39.84,316000.0,36.2921,36.3468,36.2739,36.283,316000.0
2013-12-17 14:00:00,39.84,39.9,39.83,39.89,319500.0,36.283,36.3377,36.2739,36.3286,319500.0
2013-12-17 14:30:00,39.89,39.99,39.84,39.86,657000.0,36.3286,36.4196,36.283,36.3013,657000.0
2013-12-17 15:00:00,39.86,39.9,39.84,39.85,268900.0,36.3013,36.3377,36.283,36.2921,268900.0
2013-12-17 15:30:00,39.84,39.86,39.78,39.85,769600.0,36.283,36.3013,36.2284,36.2921,769600.0
2013-12-18 09:30:00,39.86,39.95,39.5,39.5,337700.0,36.3013,36.3832,35.9734,35.9734,337700.0
2013-12-18 10:00:00,39.51,39.85,39.45,39.8,280100.0,35.9825,36.2921,35.9279,36.2466,280100.0
2013-12-18 10:30:00,39.8,39.87,39.73,39.74,216600.0,36.2466,36.3104,36.1829,36.192,216600.0
2013-12-18 11:00:00,39.74,39.76,39.68,39.69,251300.0,36.192,36.2102,36.1373,36.1464,251300.0
2013-12-18 11:30:00,39.69,39.73,39.66,39.7,93300.0,36.1464,36.1829,36.1191,36.1555,93300.0
2013-12-18 12:00:00,39.71,39.73,39.68,39.69,96700.0,36.1646,36.1829,36.1373,36.1464,96700.0
2013-12-18 12:30:00,39.7,39.75,39.67,39.75,93500.0,36.1555,36.2011,36.1282,36.2011,93500.0
2013-12-18 13:00:00,39.75,39.76,39.68,39.74,262300.0,36.2011,36.2102,36.1373,36.192,262300.0
2013-12-18 13:30:00,39.74,39.79,39.7,39.76,131800.0,36.192,36.2375,36.1555,36.2102,131800.0
2013-12-18 14:00:00,39.74,39.96,39.62,39.84,917300.0,36.192,36.3923,36.0827,36.283,917300.0
2013-12-18 14:30:00,39.84,39.87,39.78,39.84,575200.0,36.283,36.3104,36.2284,36.283,575200.0
2013-12-18 15:00:00,39.85,39.89,39.78,39.81,566200.0,36.2921,36.3286,36.2284,36.2557,566200.0
2013-12-18 15:30:00,39.82,39.87,39.78,39.83,879000.0,36.2648,36.3104,36.2284,36.2739,879000.0
2013-12-19 09:30:00,39.72,39.82,39.65,39.74,444800.0,36.1737,36.2648,36.11,36.192,444800.0
2013-12-19 10:00:00,39.74,39.75,39.52,39.53,642700.0,36.192,36.2011,35.9916,36.0007,642700.0
2013-12-19 10:30:00,39.54,39.55,39.38,39.52,399100.0,36.0098,36.0189,35.8641,35.9916,399100.0
2013-12-19 11:00:00,39.52,39.52,39.39,39.43,277800.0,35.9916,35.9916,35.8732,35.9096,277800.0
2013-12-19 11:30:00,39.43,39.55,39.42,39.45,284300.0,35.9096,36.0189,35.9005,35.9279,284300.0
2013-12-19 12:00:00,39.44,39.44,39.31,39.4,189800.0,35.9187,35.9187,35.8004,35.8823,189800.0
2013-12-19 12:30:00,39.4,39.41,39.32,39.4,100400.0,35.8823,35.8914,35.8095,35.8823,100400.0
2013-12-19 13:00:00,39.39,39.42,39.3,39.31,154000.0,35.8732,35.9005,35.7912,35.8004,154000.0
2013-12-19 13:30:00,39.31,39.33,39.22,39.28,184500.0,35.8004,35.8186,35.7184,35.773,184500.0
2013-12-19 14:00:00,39.27,39.35,39.2,39.25,276500.0,35.7639,35.8368,35.7002,35.7457,276500.0
2013-12-19 14:30:00,39.26,39.36,39.25,39.35,139800.0,35.7548,35.8459,35.7457,35.8368,139800.0
2013-12-19 15:00:00,39.35,39.4,39.26,39.27,275200.0,35.8368,35.8823,35.7548,35.7639,275200.0
2013-12-19 15:30:00,39.27,39.4,39.26,39.37,742700.0,35.7639,35.8823,35.7548,35.855,742700.0
2013-12-20 09:30:00,39.25,39.65,39.23,39.54,608900.0,35.7457,36.11,35.7275,36.0098,608900.0
2013-12-20 10:00:00,39.53,39.6,39.35,39.41,641200.0,36.0007,36.0645,35.8368,35.8914,641200.0
2013-12-20 10:30:00,39.42,39.46,39.19,39.36,528800.0,35.9005,35.937,35.6911,35.8459,528800.0
2013-12-20 11:00:00,39.35,39.49,39.32,39.33,227200.0,35.8368,35.9643,35.8095,35.8186,227200.0
2013-12-20 11:30:00,39.34,39.41,39.34,39.35,194500.0,35.8277,35.8914,35.8277,35.8368,194500.0
2013-12-20 12:00:00,39.35,39.53,39.31,39.51,330300.0,35.8368,36.0007,35.8004,35.9825,330300.0
2013-12-20 12:30:00,39.52,39.56,39.48,39.51,166500.0,35.9916,36.028,35.9552,35.9825,166500.0
2013-12-20 13:00:00,39.5,39.58,39.5,39.52,241100.0,35.9734,36.0462,35.9734,35.9916,241100.0
2013-12-20 13:30:00,39.52,39.61,39.48,39.61,305400.0,35.9916,36.0736,35.9552,36.0736,305400.0
2013-12-20 14:00:00,39.61,39.64,39.52,39.55,386000.0,36.0736,36.1009,35.9916,36.0189,386000.0
2013-12-20 14:30:00,39.55,39.57,39.52,39.54,178800.0,36.0189,36.0371,35.9916,36.0098,178800.0
2013-12-20 15:00:00,39.55,39.57,39.43,39.43,238100.0,36.0189,36.0371,35.9096,35.9096,238100.0
2013-12-20 15:30:00,39.44,39.53,39.41,39.48,503600.0,35.9187,36.0007,35.8914,35.9552,503600.0
2013-12-23 09:30:00,39.54,39.67,39.45,39.49,383600.0,36.0098,36.1282,35.9279,35.9643,383600.0
2013-12-23 10:00:00,39.5,39.55,39.29,39.32,211800.0,35.9734,36.0189,35.7821,35.8095,211800.0
2013-12-23 10:30:00,39.33,39.4,39.26,39.39,398600.0,35.8186,35.8823,35.7548,35.8732,398600.0
2013-12-23 11:00:00,39.39,39.52,39.39,39.5,591100.0,35.8732,35.9916,35.8732,35.9734,591100.0
2013-12-23 11:30:00,39.51,39.51,39.3,39.3,408800.0,35.9825,35.9825,35.7912,35.7912,408800.0
2013-12-23 12:00:00,39.3,39.35,39.21,39.35,214300.0,35.7912,35.8368,35.7093,35.8368,214300.0
2013-12-23 12:30:00,39.35,39.36,39.27,39.35,142900.0,35.8368,35.8459,35.7639,35.8368,142900.0
2013-12-23 13:00:00,39.35,39.35,39.27,39.27,132600.0,35.8368,35.8368,35.7639,35.7639,132600.0
2013-12-23 13:30:00,39.26,39.28,39.21,39.25,146400.0,35.7548,35.773,35.7093,35.7457,146400.0
2013-12-23 14:00:00,39.25,39.31,39.21,39.23,168800.0,35.7457,35.8004,35.7093,35.7275,168800.0
2013-12-23 14:30:00,39.22,39.3,39.21,39.23,146900.0,35.7184,35.7912,35.7093,35.7275,146900.0
2013-12-23 15:00:00,39.23,39.26,39.13,39.14,521300.0,35.7275,35.7548,35.6364,35.6455,521300.0
2013-12-23 15:30:00,39.14,39.2,38.98,39.05,1387000.0,35.6455,35.7002,35.4998,35.5636,1387000.0
2013-12-24 09:30:00,39.15,39.2,38.97,39.09,408400.0,35.6546,35.7002,35.4907,35.6,408400.0
2013-12-24 10:00:00,39.08,39.1,38.98,39.06,377300.0,35.5909,35.6091,35.4998,35.5727,377300.0
2013-12-24 10:30:00,39.07,39.41,39.05,39.41,308400.0,35.5818,35.8914,35.5636,35.8914,308400.0
2013-12-24 11:00:00,39.42,39.5,39.37,39.43,209900.0,35.9005,35.9734,35.855,35.9096,209900.0
2013-12-24 11:30:00,39.42,39.52,39.42,39.5,234700.0,35.9005,35.9916,35.9005,35.9734,234700.0
2013-12-24 12:00:00,39.5,39.88,39.5,39.82,530800.0,35.9734,36.3195,35.9734,36.2648,530800.0
2013-12-24 12:30:00,39.82,40.01,39.71,39.76,771600.0,36.2648,36.4379,36.1646,36.2102,771600.0
2013-12-26 09:30:00,39.64,39.85,39.6,39.73,337100.0,36.1009,36.2921,36.0645,36.1829,337100.0
2013-12-26 10:00:00,39.73,39.93,39.73,39.89,246100.0,36.1829,36.365,36.1829,36.3286,246100.0
2013-12-26 10:30:00,39.89,40.05,39.89,40.0,256100.0,36.3286,36.4743,36.3286,36.4288,256100.0
2013-12-26 11:00:00,40.0,40.09,39.91,39.92,212400.0,36.4288,36.5107,36.3468,36.3559,212400.0
2013-12-26 11:30:00,39.92,39.93,39.78,39.81,170800.0,36.3559,36.365,36.2284,36.2557,170800.0
2013-12-26 12:00:00,39.81,39.81,39.68,39.75,80300.0,36.2557,36.2557,36.1373,36.2011,80300.0
2013-12-26 12:30:00,39.75,39.75,39.6,39.63,123600.0,36.2011,36.2011,36.0645,36.0918,123600.0
2013-12-26 13:00:00,39.63,39.63,39.52,39.59,156200.0,36.0918,36.0918,35.9916,36.0554,156200.0
2013-12-26 13:30:00,39.6,39.64,39.54,39.61,244100.0,36.0645,36.1009,36.0098,36.0736,244100.0
2013-12-26 14:00:00,39.61,39.62,39.57,39.59,143900.0,36.0736,36.0827,36.0371,36.0554,143900.0
2013-12-26 14:30:00,39.59,39.64,39.57,39.62,124300.0,36.0554,36.1009,36.0371,36.0827,124300.0
2013-12-26 15:00:00,39.62,39.66,39.58,39.65,164100.0,36.0827,36.1191,36.0462,36.11,164100.0
2013-12-26 15:30:00,39.66,39.75,39.64,39.71,383500.0,36.1191,36.2011,36.1009,36.1646,383500.0
2013-12-27 09:30:00,39.92,39.96,39.66,39.73,237300.0,36.3559,36.3923,36.1191,36.1829,237300.0
2013-12-27 10:00:00,39.74,39.75,39.65,39.69,183800.0,36.192,36.2011,36.11,36.1464,183800.0
2013-12-27 10:30:00,39.69,39.72,39.67,39.67,101100.0,36.1464,36.1737,36.1282,36.1282,101100.0
2013-12-27 11:00:00,39.68,39.72,39.62,39.7,139100.0,36.1373,36.1737,36.0827,36.1555,139100.0
2013-12-27 11:30:00,39.71,39.72,39.66,39.66,127100.0,36.1646,36.1737,36.1191,36.1191,127100.0
2013-12-27 12:00:00,39.66,39.77,39.64,39.77,102100.0,36.1191,36.2193,36.1009,36.2193,102100.0
2013-12-27 12:30:00,39.76,39.77,39.68,39.7,175300.0,36.2102,36.2193,36.1373,36.1555,175300.0
2013-12-27 13:00:00,39.7,39.75,39.66,39.68,144900.0,36.1555,36.2011,36.1191,36.1373,144900.0
2013-12-27 13:30:00,39.68,39.8,39.68,39.78,160500.0,36.1373,36.2466,36.1373,36.2284,160500.0
2013-12-27 14:00:00,39.79,39.85,39.76,39.81,222200.0,36.2375,36.2921,36.2102,36.2557,222200.0
2013-12-27 14:30:00,39.82,39.96,39.8,39.91,309000.0,36.2648,36.3923,36.2466,36.3468,309000.0
2013-12-27 15:00:00,39.91,39.92,39.85,39.88,163600.0,36.3468,36.3559,36.2921,36.3195,163600.0
2013-12-27 15:30:00,39.88,39.92,39.85,39.91,487400.0,36.3195,36.3559,36.2921,36.3468,487400.0
2013-12-30 09:30:00,39.82,39.85,39.6,39.77,264500.0,36.2648,36.2921,36.0645,36.2193,264500.0
2013-12-30 10:00:00,39.78,39.92,39.78,39.89,417600.0,36.2284,36.3559,36.2284,36.3286,417600.0
2013-12-30 10:30:00,39.88,39.95,39.86,39.93,325400.0,36.3195,36.3832,36.3013,36.365,325400.0
2013-12-30 11:00:00,39.92,40.02,39.91,40.01,280700.0,36.3559,36.447,36.3468,36.4379,280700.0
2013-12-30 11:30:00,40.02,40.14,40.01,40.03,217200.0,36.447,36.5563,36.4379,36.4561,217200.0
2013-12-30 12:00:00,40.03,40.07,39.97,40.03,277000.0,36.4561,36.4925,36.4014,36.4561,277000.0
2013-12-30 12:30:00,40.03,40.1,40.02,40.05,114800.0,36.4561,36.5198,36.447,36.4743,114800.0
2013-12-30 13:00:00,40.04,40.05,40.03,40.04,87200.0,36.4652,36.4743,36.4561,36.4652,87200.0
2013-12-30 13:30:00,40.04,40.07,40.02,40.06,160000.0,36.4652,36.4925,36.447,36.4834,160000.0
2013-12-30 14:00:00,40.05,40.07,40.03,40.06,133700.0,36.4743,36.4925,36.4561,36.4834,133700.0
2013-12-30 14:30:00,40.06,40.08,40.04,40.04,172700.0,36.4834,36.5016,36.4652,36.4652,172700.0
2013-12-30 15:00:00,40.04,40.07,40.03,40.05,216300.0,36.4652,36.4925,36.4561,36.4743,216300.0
2013-12-30 15:30:00,40.05,40.1,40.05,40.1,660900.0,36.4743,36.5198,36.4743,36.5198,660900.0
2013-12-31 09:30:00,40.03,40.2,39.95,40.0,253800.0,36.4561,36.6109,36.3832,36.4288,253800.0
2013-12-31 10:00:00,40.01,40.07,39.98,39.99,169300.0,36.4379,36.4925,36.4105,36.4196,169300.0
2013-12-31 10:30:00,39.99,40.07,39.97,39.98,149200.0,36.4196,36.4925,36.4014,36.4105,149200.0
2013-12-31 11:00:00,40.0,40.1,40.0,40.08,95800.0,36.4288,36.5198,36.4288,36.5016,95800.0
2013-12-31 11:30:00,40.09,40.09,39.95,39.95,160200.0,36.5107,36.5107,36.3832,36.3832,160200.0
2013-12-31 12:00:00,39.96,40.0,39.92,40.0,150000.0,36.3923,36.4288,36.3559,36.4288,150000.0
2013-12-31 12:30:00,40.0,40.12,39.99,40.11,181500.0,36.4288,36.538,36.4196,36.5289,181500.0
2013-12-31 13:00:00,40.12,40.13,40.07,40.11,74400.0,36.538,36.5471,36.4925,36.5289,74400.0
2013-12-31 13:30:00,40.1,40.13,40.09,40.12,83800.0,36.5198,36.5471,36.5107,36.538,83800.0
2013-12-31 14:00:00,40.12,40.14,40.09,40.1,103700.0,36.538,36.5563,36.5107,36.5198,103700.0
2013-12-31 14:30:00,40.1,40.11,40.05,40.1,117900.0,36.5198,36.5289,36.4743,36.5198,117900.0
2013-12-31 15:00:00,40.09,40.1,40.03,40.05,109000.0,36.5107,36.5198,36.4561,36.4743,109000.0
2013-12-31 15:30:00,40.06,40.1,40.02,40.09,352300.0,36.4834,36.5198,36.447,36.5107,352300.0
2014-01-02 09:30:00,40.03,40.15,39.8,40.07,678800.0,36.4561,36.5654,36.2466,36.4925,678800.0
2014-01-02 10:00:00,40.07,40.48,40.06,40.39,575500.0,36.4925,36.8659,36.4834,36.7839,575500.0
2014-01-02 10:30:00,40.4,40.4,40.09,40.11,346800.0,36.793,36.793,36.5107,36.5289,346800.0
2014-01-02 11:00:00,40.12,40.13,39.92,40.09,332600.0,36.538,36.5471,36.3559,36.5107,332600.0
2014-01-02 11:30:00,40.09,40.14,40.05,40.08,154300.0,36.5107,36.5563,36.4743,36.5016,154300.0
2014-01-02 12:00:00,40.08,40.11,39.9,39.94,220600.0,36.5016,36.5289,36.3377,36.3741,220600.0
2014-01-02 12:30:00,39.95,39.98,39.88,39.95,199600.0,36.3832,36.4105,36.3195,36.3832,199600.0
2014-01-02 13:00:00,39.94,40.0,39.94,39.97,90000.0,36.3741,36.4288,36.3741,36.4014,90000.0
2014-01-02 13:30:00,39.96,40.02,39.88,40.0,219700.0,36.3923,36.447,36.3195,36.4288,219700.0
2014-01-02 14:00:00,40.0,40.05,39.92,40.01,190800.0,36.4288,36.4743,36.3559,36.4379,190800.0
2014-01-02 14:30:00,40.0,40.17,39.96,40.11,242700.0,36.4288,36.5836,36.3923,36.5289,242700.0
2014-01-02 15:00:00,40.12,40.22,40.1,40.2,356600.0,36.538,36.6291,36.5198,36.6109,356600.0
2014-01-02 15:30:00,40.21,40.31,40.18,40.27,658600.0,36.62,36.7111,36.5927,36.6746,658600.0
2014-01-03 09:30:00,40.27,40.38,40.09,40.2,210200.0,36.6746,36.7748,36.5107,36.6109,210200.0
2014-01-03 10:00:00,40.2,40.27,39.96,40.05,213100.0,36.6109,36.6746,36.3923,36.4743,213100.0
2014-01-03 10:30:00,40.05,40.06,39.91,40.01,200600.0,36.4743,36.4834,36.3468,36.4379,200600.0
2014-01-03 11:00:00,40.01,40.04,39.88,39.91,180900.0,36.4379,36.4652,36.3195,36.3468,180900.0
2014-01-03 11:30:00,39.92,40.0,39.91,39.96,139000.0,36.3559,36.4288,36.3468,36.3923,139000.0
2014-01-03 12:00:00,39.96,39.97,39.92,39.94,65800.0,36.3923,36.4014,36.3559,36.3741,65800.0
2014-01-03 12:30:00,39.93,39.94,39.89,39.93,128800.0,36.365,36.3741,36.3286,36.365,128800.0
2014-01-03 13:00:00,39.94,40.06,39.93,40.06,146400.0,36.3741,36.4834,36.365,36.4834,146400.0
2014-01-03 13:30:00,40.05,40.05,39.96,39.99,84700.0,36.4743,36.4743,36.3923,36.4196,84700.0
2014-01-03 14:00:00,39.98,40.01,39.96,39.99,91000.0,36.4105,36.4379,36.3923,36.4196,91000.0
2014-01-03 14:30:00,40.0,40.08,39.98,40.04,164000.0,36.4288,36.5016,36.4105,36.4652,164000.0
2014-01-03 15:00:00,40.04,40.05,39.97,39.97,154500.0,36.4652,36.4743,36.4014,36.4014,154500.0
2014-01-03 15:30:00,39.98,39.99,39.89,39.9,292200.0,36.4105,36.4196,36.3286,36.3377,292200.0
2014-01-06 09:30:00,39.9,39.99,39.64,39.99,268700.0,36.3377,36.4196,36.1009,36.4196,268700.0
2014-01-06 10:00:00,40.0,40.16,39.97,40.1,185600.0,36.4288,36.5745,36.4014,36.5198,185600.0
2014-01-06 10:30:00,40.1,40.14,39.97,40.0,215800.0,36.5198,36.5563,36.4014,36.4288,215800.0
2014-01-06 11:00:00,40.0,40.09,39.91,39.94,185100.0,36.4288,36.5107,36.3468,36.3741,185100.0
2014-01-06 11:30:00,39.93,40.01,39.93,40.0,187900.0,36.365,36.4379,36.365,36.4288,187900.0
2014-01-06 12:00:00,40.01,40.06,39.99,40.04,136200.0,36.4379,36.4834,36.4196,36.4652,136200.0
2014-01-06 12:30:00,40.04,40.23,40.03,40.2,110500.0,36.4652,36.6382,36.4561,36.6109,110500.0
2014-01-06 13:00:00,40.2,40.23,40.15,40.22,92200.0,36.6109,36.6382,36.5654,36.6291,92200.0
2014-01-06 13:30:00,40.22,40.23,40.06,40.12,247100.0,36.6291,36.6382,36.4834,36.538,247100.0
2014-01-06 14:00:00,40.12,40.22,40.12,40.21,265000.0,36.538,36.6291,36.538,36.62,265000.0
2014-01-06 14:30:00,40.2,40.26,40.19,40.25,180900.0,36.6109,36.6655,36.6018,36.6564,180900.0
2014-01-06 15:00:00,40.25,40.42,40.22,40.41,538300.0,36.6564,36.8113,36.6291,36.8021,538300.0
2014-01-06 15:30:00,40.41,40.54,40.37,40.49,1472600.0,36.8021,36.9205,36.7657,36.875,1472600.0
2014-01-07 09:30:00,40.4,40.59,40.36,40.55,564500.0,36.793,36.9661,36.7566,36.9296,564500.0
2014-01-07 10:00:00,40.55,40.64,40.51,40.55,377600.0,36.9296,37.0116,36.8932,36.9296,377600.0
2014-01-07 10:30:00,40.55,40.6,40.48,40.56,227200.0,36.9296,36.9752,36.8659,36.9388,227200.0
2014-01-07 11:00:00,40.56,40.73,40.56,40.68,240700.0,36.9388,37.0936,36.9388,37.048,240700.0
2014-01-07 11:30:00,40.68,40.84,40.68,40.8,343000.0,37.048,37.1938,37.048,37.1573,343000.0
2014-01-07 12:00:00,40.8,41.11,40.78,41.01,488700.0,37.1573,37.4396,37.1391,37.3486,488700.0
2014-01-07 12:30:00,41.01,41.2,41.01,41.12,353400.0,37.3486,37.5216,37.3486,37.4488,353400.0
2014-01-07 13:00:00,41.12,41.34,41.12,41.19,500600.0,37.4488,37.6491,37.4488,37.5125,500600.0
2014-01-07 13:30:00,41.18,41.24,41.01,41.23,285100.0,37.5034,37.558,37.3486,37.5489,285100.0
2014-01-07 14:00:00,41.22,41.24,41.09,41.17,266800.0,37.5398,37.558,37.4214,37.4943,266800.0
2014-01-07 14:30:00,41.17,41.23,41.12,41.22,359000.0,37.4943,37.5489,37.4488,37.5398,359000.0
2014-01-07 15:00:00,41.23,41.31,41.19,41.21,396000.0,37.5489,37.6218,37.5125,37.5307,396000.0
2014-01-07 15:30:00,41.22,41.3,41.2,41.22,1159600.0,37.5398,37.6127,37.5216,37.5398,1159600.0
2014-01-08 09:30:00,41.27,41.59,41.25,41.29,892400.0,37.5854,37.8768,37.5671,37.6036,892400.0
2014-01-08 10:00:00,41.27,41.3,41.09,41.13,888200.0,37.5854,37.6127,37.4214,37.4579,888200.0
2014-01-08 10:30:00,41.13,41.4,41.13,41.37,737500.0,37.4579,37.7038,37.4579,37.6764,737500.0
2014-01-08 11:00:00,41.37,41.41,41.17,41.3,717400.0,37.6764,37.7129,37.4943,37.6127,717400.0
2014-01-08 11:30:00,41.3,41.3,41.23,41.26,677100.0,37.6127,37.6127,37.5489,37.5763,677100.0
2014-01-08 12:00:00,41.26,41.3,41.22,41.23,706700.0,37.5763,37.6127,37.5398,37.5489,706700.0
2014-01-08 12:30:00,41.23,41.26,41.13,41.16,865200.0,37.5489,37.5763,37.4579,37.4852,865200.0
2014-01-08 13:00:00,41.16,41.25,41.12,41.24,292400.0,37.4852,37.5671,37.4488,37.558,292400.0
2014-01-08 13:30:00,41.23,41.26,41.18,41.23,807800.0,37.5489,37.5763,37.5034,37.5489,807800.0
2014-01-08 14:00:00,41.23,41.27,41.0,41.06,535600.0,37.5489,37.5854,37.3395,37.3941,535600.0
2014-01-08 14:30:00,41.06,41.06,40.77,40.9,814500.0,37.3941,37.3941,37.13,37.2484,814500.0
2014-01-08 15:00:00,40.9,40.98,40.81,40.95,356200.0,37.2484,37.3213,37.1664,37.2939,356200.0
2014-01-08 15:30:00,40.95,41.08,40.88,41.06,1311400.0,37.2939,37.4123,37.2302,37.3941,1311400.0
2014-01-09 09:30:00,40.97,41.12,40.83,41.07,771500.0,37.3121,37.4488,37.1846,37.4032,771500.0
2014-01-09 10:00:00,41.08,41.53,41.04,41.37,1118400.0,37.4123,37.8222,37.3759,37.6764,1118400.0
2014-01-09 10:30:00,41.37,41.43,41.28,41.3,695500.0,37.6764,37.7311,37.5945,37.6127,695500.0
2014-01-09 11:00:00,41.3,41.34,41.25,41.32,541700.0,37.6127,37.6491,37.5671,37.6309,541700.0
2014-01-09 11:30:00,41.32,41.38,41.27,41.3,319500.0,37.6309,37.6855,37.5854,37.6127,319500.0
2014-01-09 12:00:00,41.3,41.33,41.26,41.33,602200.0,37.6127,37.64,37.5763,37.64,602200.0
2014-01-09 12:30:00,41.33,41.34,41.3,41.31,862100.0,37.64,37.6491,37.6127,37.6218,862100.0
2014-01-09 13:00:00,41.31,41.34,41.28,41.33,188500.0,37.6218,37.6491,37.5945,37.64,188500.0
2014-01-09 13:30:00,41.32,41.35,41.29,41.35,332800.0,37.6309,37.6582,37.6036,37.6582,332800.0
2014-01-09 14:00:00,41.35,41.42,41.35,41.39,269200.0,37.6582,37.722,37.6582,37.6947,269200.0
2014-01-09 14:30:00,41.38,41.41,41.36,41.38,208300.0,37.6855,37.7129,37.6673,37.6855,208300.0
2014-01-09 15:00:00,41.38,41.45,41.36,41.41,436800.0,37.6855,37.7493,37.6673,37.7129,436800.0
2014-01-09 15:30:00,41.42,41.61,41.35,41.6,1258900.0,37.722,37.895,37.6582,37.8859,1258900.0
2014-01-10 09:30:00,41.7,42.0,41.57,41.79,860700.0,37.977,38.2502,37.8586,38.0589,860700.0
2014-01-10 10:00:00,41.79,41.86,41.42,41.42,489700.0,38.0589,38.1227,37.722,37.722,489700.0
2014-01-10 10:30:00,41.43,41.49,41.2,41.46,318700.0,37.7311,37.7857,37.5216,37.7584,318700.0
2014-01-10 11:00:00,41.46,41.46,41.2,41.27,115900.0,37.7584,37.7584,37.5216,37.5854,115900.0
2014-01-10 11:30:00,41.28,41.41,41.18,41.41,224400.0,37.5945,37.7129,37.5034,37.7129,224400.0
2014-01-10 12:00:00,41.42,41.75,41.36,41.68,267700.0,37.722,38.0225,37.6673,37.9588,267700.0
2014-01-10 12:30:00,41.69,41.75,41.59,41.69,200700.0,37.9679,38.0225,37.8768,37.9679,200700.0
2014-01-10 13:00:00,41.69,41.75,41.6,41.72,380000.0,37.9679,38.0225,37.8859,37.9952,380000.0
2014-01-10 13:30:00,41.72,41.87,41.7,41.85,284700.0,37.9952,38.1318,37.977,38.1136,284700.0
2014-01-10 14:00:00,41.85,41.94,41.83,41.94,150700.0,38.1136,38.1955,38.0954,38.1955,150700.0
2014-01-10 14:30:00,41.94,41.97,41.86,41.88,277100.0,38.1955,38.2229,38.1227,38.1409,277100.0
2014-01-10 15:00:00,41.88,41.95,41.84,41.89,172600.0,38.1409,38.2047,38.1045,38.15,172600.0
2014-01-10 15:30:00,41.89,41.9,41.79,41.88,862400.0,38.15,38.1591,38.0589,38.1409,862400.0
2014-01-13 09:30:00,41.99,42.0,41.32,41.45,459100.0,38.2411,38.2502,37.6309,37.7493,459100.0
2014-01-13 10:00:00,41.46,41.91,41.46,41.91,206800.0,37.7584,38.1682,37.7584,38.1682,206800.0
2014-01-13 10:30:00,41.9,42.05,41.89,41.98,333300.0,38.1591,38.2957,38.15,38.232,333300.0
2014-01-13 11:00:00,41.98,42.04,41.93,41.93,146200.0,38.232,38.2866,38.1864,38.1864,146200.0
2014-01-13 11:30:00,41.96,41.98,41.85,41.87,100400.0,38.2138,38.232,38.1136,38.1318,100400.0
2014-01-13 12:00:00,41.86,41.92,41.76,41.76,79500.0,38.1227,38.1773,38.0316,38.0316,79500.0
2014-01-13 12:30:00,41.76,41.77,41.63,41.69,194200.0,38.0316,38.0407,37.9132,37.9679,194200.0
2014-01-13 13:00:00,41.7,41.83,41.61,41.81,234000.0,37.977,38.0954,37.895,38.0772,234000.0
2014-01-13 13:30:00,41.8,41.89,41.77,41.87,193500.0,38.068,38.15,38.0407,38.1318,193500.0
2014-01-13 14:00:00,41.87,41.89,41.78,41.81,427800.0,38.1318,38.15,38.0498,38.0772,427800.0
2014-01-13 14:30:00,41.8,41.81,41.71,41.72,131200.0,38.068,38.0772,37.9861,37.9952,131200.0
2014-01-13 15:00:00,41.73,41.73,41.46,41.49,320500.0,38.0043,38.0043,37.7584,37.7857,320500.0
2014-01-13 15:30:00,41.49,41.5,41.38,41.43,553100.0,37.7857,37.7948,37.6855,37.7311,553100.0
2014-01-14 09:30:00,41.45,41.58,41.37,41.47,569400.0,37.7493,37.8677,37.6764,37.7675,569400.0
2014-01-14 10:00:00,41.47,41.56,41.32,41.56,461400.0,37.7675,37.8495,37.6309,37.8495,461400.0
2014-01-14 10:30:00,41.57,41.87,41.57,41.71,268000.0,37.8586,38.1318,37.8586,37.9861,268000.0
2014-01-14 11:00:00,41.72,41.86,41.7,41.83,265400.0,37.9952,38.1227,37.977,38.0954,265400.0
2014-01-14 11:30:00,41.83,41.87,41.77,41.86,189900.0,38.0954,38.1318,38.0407,38.1227,189900.0
2014-01-14 12:00:00,41.87,41.91,41.84,41.85,116200.0,38.1318,38.1682,38.1045,38.1136,116200.0
2014-01-14 12:30:00,41.86,41.87,41.77,41.82,98800.0,38.1227,38.1318,38.0407,38.0863,98800.0
2014-01-14 13:00:00,41.83,41.91,41.81,41.88,114400.0,38.0954,38.1682,38.0772,38.1409,114400.0
2014-01-14 13:30:00,41.87,42.94,41.86,42.67,1489300.0,38.1318,39.1063,38.1227,38.8604,1489300.0
2014-01-14 14:00:00,42.67,43.01,42.47,42.87,1239300.0,38.8604,39.17,38.6782,39.0425,1239300.0
2014-01-14 14:30:00,42.88,43.49,42.8,43.42,1603200.0,39.0516,39.6072,38.9788,39.5434,1603200.0
2014-01-14 15:00:00,43.41,44.35,43.23,44.33,1968500.0,39.5343,40.3904,39.3704,40.3722,1968500.0
2014-01-14 15:30:00,44.31,45.12,43.91,44.22,5272300.0,40.3539,41.0916,39.9897,40.272,5272300.0
2014-01-15 09:30:00,43.8,44.38,43.26,44.32,2416000.0,39.8895,40.4177,39.3977,40.3631,2416000.0
2014-01-15 10:00:00,44.31,44.46,44.11,44.4,1676900.0,40.3539,40.4906,40.1718,40.4359,1676900.0
2014-01-15 10:30:00,44.41,44.42,44.0,44.08,1126300.0,40.445,40.4541,40.0716,40.1445,1126300.0
2014-01-15 11:00:00,44.08,44.21,44.07,44.13,554900.0,40.1445,40.2629,40.1354,40.19,554900.0
2014-01-15 11:30:00,44.14,44.2,44.1,44.14,352800.0,40.1991,40.2538,40.1627,40.1991,352800.0
2014-01-15 12:00:00,44.14,44.23,44.11,44.15,326800.0,40.1991,40.2811,40.1718,40.2082,326800.0
2014-01-15 12:30:00,44.15,44.28,44.12,44.23,336800.0,40.2082,40.3266,40.1809,40.2811,336800.0
2014-01-15 13:00:00,44.23,44.23,44.0,44.07,490600.0,40.2811,40.2811,40.0716,40.1354,490600.0
2014-01-15 13:30:00,44.07,44.08,44.0,44.0,281300.0,40.1354,40.1445,40.0716,40.0716,281300.0
2014-01-15 14:00:00,44.0,44.08,43.94,44.07,411400.0,40.0716,40.1445,40.017,40.1354,411400.0
2014-01-15 14:30:00,44.07,44.1,44.0,44.05,286600.0,40.1354,40.1627,40.0716,40.1172,286600.0
2014-01-15 15:00:00,44.04,44.06,44.0,44.04,466200.0,40.1081,40.1263,40.0716,40.1081,466200.0
2014-01-15 15:30:00,44.04,44.09,44.01,44.01,970700.0,40.1081,40.1536,40.0807,40.0807,970700.0
2014-01-16 09:30:00,43.83,44.09,43.77,43.77,419900.0,39.9168,40.1536,39.8622,39.8622,419900.0
2014-01-16 10:00:00,43.77,43.94,43.75,43.92,357500.0,39.8622,40.017,39.8439,39.9988,357500.0
2014-01-16 10:30:00,43.93,43.96,43.77,43.85,331600.0,40.0079,40.0352,39.8622,39.935,331600.0
2014-01-16 11:00:00,43.84,43.84,43.75,43.8,315400.0,39.9259,39.9259,39.8439,39.8895,315400.0
2014-01-16 11:30:00,43.8,43.86,43.75,43.76,226800.0,39.8895,39.9441,39.8439,39.8531,226800.0
2014-01-16 12:00:00,43.75,43.75,43.47,43.55,384500.0,39.8439,39.8439,39.5889,39.6618,384500.0
2014-01-16 12:30:00,43.55,43.59,43.35,43.48,225300.0,39.6618,39.6982,39.4797,39.5981,225300.0
2014-01-16 13:00:00,43.48,43.51,43.38,43.45,260700.0,39.5981,39.6254,39.507,39.5707,260700.0
2014-01-16 13:30:00,43.46,43.51,43.42,43.49,247000.0,39.5798,39.6254,39.5434,39.6072,247000.0
2014-01-16 14:00:00,43.49,43.58,43.48,43.56,411500.0,39.6072,39.6891,39.5981,39.6709,411500.0
2014-01-16 14:30:00,43.55,43.58,43.49,43.53,351400.0,39.6618,39.6891,39.6072,39.6436,351400.0
2014-01-16 15:00:00,43.53,43.69,43.52,43.65,457600.0,39.6436,39.7893,39.6345,39.7529,457600.0
2014-01-16 15:30:00,43.64,43.67,43.48,43.56,1002500.0,39.7438,39.7711,39.5981,39.6709,1002500.0
2014-01-17 09:30:00,43.39,43.74,43.39,43.66,277600.0,39.5161,39.8348,39.5161,39.762,277600.0
2014-01-17 10:00:00,43.68,43.98,43.68,43.98,301300.0,39.7802,40.0534,39.7802,40.0534,301300.0
2014-01-17 10:30:00,43.98,44.19,43.95,44.19,389400.0,40.0534,40.2447,40.0261,40.2447,389400.0
2014-01-17 11:00:00,44.18,44.23,44.06,44.1,250300.0,40.2356,40.2811,40.1263,40.1627,250300.0
2014-01-17 11:30:00,44.1,44.43,44.09,44.36,410100.0,40.1627,40.4632,40.1536,40.3995,410100.0
2014-01-17 12:00:00,44.36,44.37,44.15,44.22,353400.0,40.3995,40.4086,40.2082,40.272,353400.0
2014-01-17 12:30:00,44.21,44.22,44.11,44.17,205500.0,40.2629,40.272,40.1718,40.2264,205500.0
2014-01-17 13:00:00,44.18,44.22,44.11,44.16,194500.0,40.2356,40.272,40.1718,40.2173,194500.0
2014-01-17 13:30:00,44.15,44.27,44.11,44.25,173000.0,40.2082,40.3175,40.1718,40.2993,173000.0
2014-01-17 14:00:00,44.25,44.4,44.2,44.38,254100.0,40.2993,40.4359,40.2538,40.4177,254100.0
2014-01-17 14:30:00,44.39,44.4,44.24,44.27,355000.0,40.4268,40.4359,40.2902,40.3175,355000.0
2014-01-17 15:00:00,44.27,44.33,44.22,44.25,422600.0,40.3175,40.3722,40.272,40.2993,422600.0
2014-01-17 15:30:00,44.26,44.32,44.2,44.28,1085400.0,40.3084,40.3631,40.2538,40.3266,1085400.0
2014-01-21 09:30:00,44.59,44.95,44.58,44.91,730200.0,40.609,40.9368,40.5998,40.9004,730200.0
2014-01-21 10:00:00,44.91,45.46,44.89,45.45,1204300.0,40.9004,41.4013,40.8822,41.3922,1204300.0
2014-01-21 10:30:00,45.45,45.45,45.1,45.17,730200.0,41.3922,41.3922,41.0734,41.1372,730200.0
2014-01-21 11:00:00,45.18,45.24,45.16,45.21,344800.0,41.1463,41.2009,41.1281,41.1736,344800.0
2014-01-21 11:30:00,45.21,45.23,45.02,45.09,707300.0,41.1736,41.1918,41.0006,41.0643,707300.0
2014-01-21 12:00:00,45.09,45.2,45.07,45.14,368800.0,41.0643,41.1645,41.0461,41.1098,368800.0
2014-01-21 12:30:00,45.14,45.19,45.04,45.15,318800.0,41.1098,41.1554,41.0188,41.119,318800.0
2014-01-21 13:00:00,45.15,45.25,45.1,45.24,199000.0,41.119,41.21,41.0734,41.2009,199000.0
2014-01-21 13:30:00,45.24,45.25,45.13,45.16,151500.0,41.2009,41.21,41.1007,41.1281,151500.0
2014-01-21 14:00:00,45.16,45.18,45.07,45.17,229600.0,41.1281,41.1463,41.0461,41.1372,229600.0
2014-01-21 14:30:00,45.18,45.37,45.16,45.37,329900.0,41.1463,41.3193,41.1281,41.3193,329900.0
2014-01-21 15:00:00,45.37,45.37,45.26,45.27,446300.0,41.3193,41.3193,41.2191,41.2282,446300.0
2014-01-21 15:30:00,45.28,45.33,45.26,45.3,855200.0,41.2373,41.2829,41.2191,41.2556,855200.0
2014-01-22 09:30:00,45.04,45.29,44.9,45.03,633900.0,41.0188,41.2465,40.8913,41.0097,633900.0
2014-01-22 10:00:00,45.04,45.09,44.81,44.85,825300.0,41.0188,41.0643,40.8093,40.8457,825300.0
2014-01-22 10:30:00,44.85,45.02,44.83,44.83,360800.0,40.8457,41.0006,40.8275,40.8275,360800.0
2014-01-22 11:00:00,44.83,44.84,44.71,44.75,294000.0,40.8275,40.8366,40.7182,40.7547,294000.0
2014-01-22 11:30:00,44.75,44.75,44.53,44.56,584300.0,40.7547,40.7547,40.5543,40.5816,584300.0
2014-01-22 12:00:00,44.57,44.66,44.28,44.37,719800.0,40.5907,40.6727,40.3266,40.4086,719800.0
2014-01-22 12:30:00,44.37,44.44,44.05,44.34,695000.0,40.4086,40.4723,40.1172,40.3813,695000.0
2014-01-22 13:00:00,44.35,44.47,44.08,44.17,528800.0,40.3904,40.4997,40.1445,40.2264,528800.0
2014-01-22 13:30:00,44.17,44.35,44.13,44.27,387800.0,40.2264,40.3904,40.19,40.3175,387800.0
2014-01-22 14:00:00,44.27,44.31,44.23,44.27,371000.0,40.3175,40.3539,40.2811,40.3175,371000.0
2014-01-22 14:30:00,44.27,44.47,44.25,44.4,575300.0,40.3175,40.4997,40.2993,40.4359,575300.0
2014-01-22 15:00:00,44.4,44.43,44.24,44.26,437900.0,40.4359,40.4632,40.2902,40.3084,437900.0
2014-01-22 15:30:00,44.25,44.33,44.24,44.31,970600.0,40.2993,40.3722,40.2902,40.3539,970600.0
2014-01-23 09:30:00,43.98,44.24,43.93,44.07,554400.0,40.0534,40.2902,40.0079,40.1354,554400.0
2014-01-23 10:00:00,44.08,44.13,43.99,44.11,526300.0,40.1445,40.19,40.0625,40.1718,526300.0
2014-01-23 10:30:00,44.11,44.16,43.85,43.95,912400.0,40.1718,40.2173,39.935,40.0261,912400.0
2014-01-23 11:00:00,43.95,43.95,43.71,43.79,397000.0,40.0261,40.0261,39.8075,39.8804,397000.0
2014-01-23 11:30:00,43.78,43.8,43.54,43.6,1186100.0,39.8713,39.8895,39.6527,39.7073,1186100.0
2014-01-23 12:00:00,43.6,43.61,43.36,43.5,336200.0,39.7073,39.7164,39.4888,39.6163,336200.0
2014-01-23 12:30:00,43.5,43.61,43.48,43.55,293500.0,39.6163,39.7164,39.5981,39.6618,293500.0
2014-01-23 13:00:00,43.54,43.63,43.51,43.62,326200.0,39.6527,39.7347,39.6254,39.7256,326200.0
2014-01-23 13:30:00,43.62,43.75,43.6,43.6,230500.0,39.7256,39.8439,39.7073,39.7073,230500.0
2014-01-23 14:00:00,43.61,43.87,43.54,43.86,835800.0,39.7164,39.9532,39.6527,39.9441,835800.0
2014-01-23 14:30:00,43.86,44.09,43.85,44.05,398800.0,39.9441,40.1536,39.935,40.1172,398800.0
2014-01-23 15:00:00,44.05,44.25,44.0,44.11,322700.0,40.1172,40.2993,40.0716,40.1718,322700.0
2014-01-23 15:30:00,44.11,44.13,44.0,44.02,870700.0,40.1718,40.19,40.0716,40.0898,870700.0
2014-01-24 09:30:00,43.98,43.99,43.0,43.34,1061800.0,40.0534,40.0625,39.1609,39.4706,1061800.0
2014-01-24 10:00:00,43.35,43.61,43.22,43.6,647100.0,39.4797,39.7164,39.3613,39.7073,647100.0
2014-01-24 10:30:00,43.6,43.6,43.27,43.42,451500.0,39.7073,39.7073,39.4068,39.5434,451500.0
2014-01-24 11:00:00,43.41,43.52,43.3,43.5,454000.0,39.5343,39.6345,39.4341,39.6163,454000.0
2014-01-24 11:30:00,43.5,43.61,43.49,43.53,371200.0,39.6163,39.7164,39.6072,39.6436,371200.0
2014-01-24 12:00:00,43.53,43.54,43.43,43.47,223900.0,39.6436,39.6527,39.5525,39.5889,223900.0
2014-01-24 12:30:00,43.46,43.58,43.44,43.55,258200.0,39.5798,39.6891,39.5616,39.6618,258200.0
2014-01-24 13:00:00,43.54,43.55,43.46,43.47,226000.0,39.6527,39.6618,39.5798,39.5889,226000.0
2014-01-24 13:30:00,43.47,43.58,43.44,43.52,405000.0,39.5889,39.6891,39.5616,39.6345,405000.0
2014-01-24 14:00:00,43.53,43.54,43.35,43.39,278200.0,39.6436,39.6527,39.4797,39.5161,278200.0
2014-01-24 14:30:00,43.38,43.44,43.34,43.34,454600.0,39.507,39.5616,39.4706,39.4706,454600.0
2014-01-24 15:00:00,43.33,43.33,42.99,43.04,682500.0,39.4614,39.4614,39.1518,39.1973,682500.0
2014-01-24 15:30:00,43.05,43.09,42.76,42.94,1354200.0,39.2064,39.2429,38.9423,39.1063,1354200.0
2014-01-27 09:30:00,43.15,43.67,43.15,43.45,725800.0,39.2975,39.7711,39.2975,39.5707,725800.0
2014-01-27 10:00:00,43.44,43.49,43.18,43.22,693700.0,39.5616,39.6072,39.3248,39.3613,693700.0
2014-01-27 10:30:00,43.24,43.44,43.22,43.29,483300.0,39.3795,39.5616,39.3613,39.425,483300.0
2014-01-27 11:00:00,43.31,43.55,43.3,43.5,449300.0,39.4432,39.6618,39.4341,39.6163,449300.0
2014-01-27 11:30:00,43.5,43.57,43.45,43.51,338100.0,39.6163,39.68,39.5707,39.6254,338100.0
2014-01-27 12:00:00,43.5,43.56,43.34,43.4,353000.0,39.6163,39.6709,39.4706,39.5252,353000.0
2014-01-27 12:30:00,43.39,43.43,43.34,43.36,149000.0,39.5161,39.5525,39.4706,39.4888,149000.0
2014-01-27 13:00:00,43.36,43.67,43.36,43.61,174300.0,39.4888,39.7711,39.4888,39.7164,174300.0
2014-01-27 13:30:00,43.6,43.93,43.57,43.85,252100.0,39.7073,40.0079,39.68,39.935,252100.0
2014-01-27 14:00:00,43.85,43.99,43.84,43.92,249300.0,39.935,40.0625,39.9259,39.9988,249300.0
2014-01-27 14:30:00,43.93,44.04,43.79,43.99,301200.0,40.0079,40.1081,39.8804,40.0625,301200.0
2014-01-27 15:00:00,43.99,44.14,43.92,43.97,420300.0,40.0625,40.1991,39.9988,40.0443,420300.0
2014-01-27 15:30:00,43.98,44.08,43.75,43.76,866500.0,40.0534,40.1445,39.8439,39.8531,866500.0
2014-01-28 09:30:00,43.99,44.44,43.89,44.34,544700.0,40.0625,40.4723,39.9714,40.3813,544700.0
2014-01-28 10:00:00,44.33,44.41,44.19,44.3,402500.0,40.3722,40.445,40.2447,40.3448,402500.0
2014-01-28 10:30:00,44.3,44.64,44.3,44.49,480900.0,40.3448,40.6545,40.3448,40.5179,480900.0
2014-01-28 11:00:00,44.5,44.67,44.4,44.42,534400.0,40.527,40.6818,40.4359,40.4541,534400.0
2014-01-28 11:30:00,44.43,44.53,44.33,44.35,400200.0,40.4632,40.5543,40.3722,40.3904,400200.0
2014-01-28 12:00:00,44.36,44.4,44.29,44.36,197700.0,40.3995,40.4359,40.3357,40.3995,197700.0
2014-01-28 12:30:00,44.36,44.41,44.27,44.38,456200.0,40.3995,40.445,40.3175,40.4177,456200.0
2014-01-28 13:00:00,44.37,44.45,44.28,44.3,161900.0,40.4086,40.4814,40.3266,40.3448,161900.0
2014-01-28 13:30:00,44.3,44.39,44.29,44.32,174700.0,40.3448,40.4268,40.3357,40.3631,174700.0
2014-01-28 14:00:00,44.32,44.45,44.3,44.42,313500.0,40.3631,40.4814,40.3448,40.4541,313500.0
2014-01-28 14:30:00,44.43,44.51,44.28,44.49,311300.0,40.4632,40.5361,40.3266,40.5179,311300.0
2014-01-28 15:00:00,44.49,44.54,44.36,44.38,444000.0,40.5179,40.5634,40.3995,40.4177,444000.0
2014-01-28 15:30:00,44.38,44.41,44.1,44.11,1221300.0,40.4177,40.445,40.1627,40.1718,1221300.0
2014-01-29 09:30:00,45.22,45.98,44.95,44.98,2603500.0,41.1827,41.8748,40.9368,40.9641,2603500.0
2014-01-29 10:00:00,44.99,45.31,44.75,44.98,1741200.0,40.9732,41.2647,40.7547,40.9641,1741200.0
2014-01-29 10:30:00,44.98,45.26,44.9,44.98,785600.0,40.9641,41.2191,40.8913,40.9641,785600.0
2014-01-29 11:00:00,45.0,45.09,44.87,45.02,490400.0,40.9823,41.0643,40.864,41.0006,490400.0
2014-01-29 11:30:00,45.02,45.12,44.99,45.0,475400.0,41.0006,41.0916,40.9732,40.9823,475400.0
2014-01-29 12:00:00,45.0,45.11,44.99,45.05,434100.0,40.9823,41.0825,40.9732,41.0279,434100.0
2014-01-29 12:30:00,45.05,45.06,44.98,44.99,362100.0,41.0279,41.037,40.9641,40.9732,362100.0
2014-01-29 13:00:00,45.0,45.0,44.77,44.84,360900.0,40.9823,40.9823,40.7729,40.8366,360900.0
2014-01-29 13:30:00,44.84,44.87,44.72,44.74,235600.0,40.8366,40.864,40.7273,40.7456,235600.0
2014-01-29 14:00:00,44.74,44.84,44.59,44.84,620800.0,40.7456,40.8366,40.609,40.8366,620800.0
2014-01-29 14:30:00,44.84,45.01,44.81,44.81,278400.0,40.8366,40.9915,40.8093,40.8093,278400.0
2014-01-29 15:00:00,44.81,44.96,44.74,44.94,412700.0,40.8093,40.9459,40.7456,40.9277,412700.0
2014-01-29 15:30:00,44.93,45.01,44.85,44.97,927800.0,40.9186,40.9915,40.8457,40.955,927800.0
2014-01-30 09:30:00,45.02,45.4,44.89,44.91,1465000.0,41.0006,41.3466,40.8822,40.9004,1465000.0
2014-01-30 10:00:00,44.91,45.02,44.79,44.91,389100.0,40.9004,41.0006,40.7911,40.9004,389100.0
2014-01-30 10:30:00,44.89,45.4,44.87,45.23,898700.0,40.8822,41.3466,40.864,41.1918,898700.0
2014-01-30 11:00:00,45.22,45.62,45.19,45.43,705100.0,41.1827,41.547,41.1554,41.374,705100.0
2014-01-30 11:30:00,45.43,45.75,45.37,45.69,526600.0,41.374,41.6654,41.3193,41.6107,526600.0
2014-01-30 12:00:00,45.69,45.76,45.48,45.76,419200.0,41.6107,41.6745,41.4195,41.6745,419200.0
2014-01-30 12:30:00,45.76,45.84,45.72,45.72,339400.0,41.6745,41.7473,41.6381,41.6381,339400.0
2014-01-30 13:00:00,45.74,45.74,45.44,45.58,187600.0,41.6563,41.6563,41.3831,41.5106,187600.0
2014-01-30 13:30:00,45.57,45.74,45.51,45.74,239300.0,41.5015,41.6563,41.4468,41.6563,239300.0
2014-01-30 14:00:00,45.73,45.79,45.58,45.59,275500.0,41.6472,41.7018,41.5106,41.5197,275500.0
2014-01-30 14:30:00,45.59,45.81,45.59,45.74,356800.0,41.5197,41.72,41.5197,41.6563,356800.0
2014-01-30 15:00:00,45.73,45.75,45.65,45.67,332400.0,41.6472,41.6654,41.5743,41.5925,332400.0
2014-01-30 15:30:00,45.66,45.66,45.51,45.59,1010500.0,41.5834,41.5834,41.4468,41.5197,1010500.0
2014-01-31 09:30:00,45.09,45.22,44.67,44.72,508800.0,41.0643,41.1827,40.6818,40.7273,508800.0
2014-01-31 10:00:00,44.7,44.85,44.55,44.71,636900.0,40.7091,40.8457,40.5725,40.7182,636900.0
2014-01-31 10:30:00,44.71,44.87,44.53,44.79,599000.0,40.7182,40.864,40.5543,40.7911,599000.0
2014-01-31 11:00:00,44.79,45.08,44.74,44.99,1123300.0,40.7911,41.0552,40.7456,40.9732,1123300.0
2014-01-31 11:30:00,44.99,44.99,44.7,44.8,222500.0,40.9732,40.9732,40.7091,40.8002,222500.0
2014-01-31 12:00:00,44.8,44.8,44.62,44.71,167700.0,40.8002,40.8002,40.6363,40.7182,167700.0
2014-01-31 12:30:00,44.72,44.88,44.71,44.88,212800.0,40.7273,40.8731,40.7182,40.8731,212800.0
2014-01-31 13:00:00,44.88,44.89,44.72,44.74,182200.0,40.8731,40.8822,40.7273,40.7456,182200.0
2014-01-31 13:30:00,44.75,44.8,44.75,44.8,109000.0,40.7547,40.8002,40.7547,40.8002,109000.0
2014-01-31 14:00:00,44.8,44.83,44.6,44.8,524600.0,40.8002,40.8275,40.6181,40.8002,524600.0
2014-01-31 14:30:00,44.8,44.8,44.6,44.65,268900.0,40.8002,40.8002,40.6181,40.6636,268900.0
2014-01-31 15:00:00,44.64,44.71,44.57,44.64,441300.0,40.6545,40.7182,40.5907,40.6545,441300.0
2014-01-31 15:30:00,44.64,44.7,44.59,44.65,967000.0,40.6545,40.7091,40.609,40.6636,967000.0
2014-02-03 09:30:00,44.47,45.17,44.47,45.08,974100.0,40.4997,41.1372,40.4997,41.0552,974100.0
2014-02-03 10:00:00,45.05,45.05,44.39,44.55,506400.0,41.0279,41.0279,40.4268,40.5725,506400.0
2014-02-03 10:30:00,44.55,45.02,44.5,44.9,306200.0,40.5725,41.0006,40.527,40.8913,306200.0
2014-02-03 11:00:00,44.91,44.93,44.75,44.83,267000.0,40.9004,40.9186,40.7547,40.8275,267000.0
2014-02-03 11:30:00,44.82,44.87,44.48,44.5,272300.0,40.8184,40.864,40.5088,40.527,272300.0
2014-02-03 12:00:00,44.51,44.55,44.24,44.4,501700.0,40.5361,40.5725,40.2902,40.4359,501700.0
2014-02-03 12:30:00,44.4,44.46,44.25,44.32,606500.0,40.4359,40.4906,40.2993,40.3631,606500.0
2014-02-03 13:00:00,44.32,44.39,44.29,44.32,710400.0,40.3631,40.4268,40.3357,40.3631,710400.0
2014-02-03 13:30:00,44.33,44.44,44.27,44.31,760300.0,40.3722,40.4723,40.3175,40.3539,760300.0
2014-02-03 14:00:00,44.29,44.38,44.24,44.26,329000.0,40.3357,40.4177,40.2902,40.3084,329000.0
2014-02-03 14:30:00,44.26,44.26,43.95,43.98,266300.0,40.3084,40.3084,40.0261,40.0534,266300.0
2014-02-03 15:00:00,43.98,44.06,43.97,44.01,340800.0,40.0534,40.1263,40.0443,40.0807,340800.0
2014-02-03 15:30:00,44.01,44.01,43.92,44.0,610700.0,40.0807,40.0807,39.9988,40.0716,610700.0
2014-02-04 09:30:00,44.35,44.39,43.96,44.21,546900.0,40.3904,40.4268,40.0352,40.2629,546900.0
2014-02-04 10:00:00,44.21,44.33,44.11,44.27,449900.0,40.2629,40.3722,40.1718,40.3175,449900.0
2014-02-04 10:30:00,44.27,44.38,44.23,44.31,320100.0,40.3175,40.4177,40.2811,40.3539,320100.0
2014-02-04 11:00:00,44.31,44.41,44.25,44.33,223400.0,40.3539,40.445,40.2993,40.3722,223400.0
2014-02-04 11:30:00,44.32,44.4,44.26,44.3,1130300.0,40.3631,40.4359,40.3084,40.3448,1130300.0
2014-02-04 12:00:00,44.3,44.31,44.11,44.14,220500.0,40.3448,40.3539,40.1718,40.1991,220500.0
2014-02-04 12:30:00,44.14,44.33,44.14,44.28,196200.0,40.1991,40.3722,40.1991,40.3266,196200.0
2014-02-04 13:00:00,44.28,44.31,44.15,44.25,186500.0,40.3266,40.3539,40.2082,40.2993,186500.0
2014-02-04 13:30:00,44.25,44.27,44.19,44.19,174300.0,40.2993,40.3175,40.2447,40.2447,174300.0
2014-02-04 14:00:00,44.2,44.25,44.15,44.23,198400.0,40.2538,40.2993,40.2082,40.2811,198400.0
2014-02-04 14:30:00,44.23,44.35,44.2,44.32,450600.0,40.2811,40.3904,40.2538,40.3631,450600.0
2014-02-04 15:00:00,44.32,44.32,44.24,44.25,214500.0,40.3631,40.3631,40.2902,40.2993,214500.0
2014-02-04 15:30:00,44.25,44.51,44.24,44.45,780200.0,40.2993,40.5361,40.2902,40.4814,780200.0
2014-02-05 09:30:00,44.5,44.64,44.34,44.36,643500.0,40.527,40.6545,40.3813,40.3995,643500.0
2014-02-05 10:00:00,44.38,44.58,44.15,44.19,525000.0,40.4177,40.5998,40.2082,40.2447,525000.0
2014-02-05 10:30:00,44.2,44.55,44.13,44.41,710500.0,40.2538,40.5725,40.19,40.445,710500.0
2014-02-05 11:00:00,44.42,44.64,44.31,44.36,662100.0,40.4541,40.6545,40.3539,40.3995,662100.0
2014-02-05 11:30:00,44.37,44.63,44.35,44.6,404600.0,40.4086,40.6454,40.3904,40.6181,404600.0
2014-02-05 12:00:00,44.61,44.82,44.49,44.71,546000.0,40.6272,40.8184,40.5179,40.7182,546000.0
2014-02-05 12:30:00,44.73,44.85,44.54,44.82,299700.0,40.7365,40.8457,40.5634,40.8184,299700.0
2014-02-05 13:00:00,44.81,44.89,44.73,44.89,302900.0,40.8093,40.8822,40.7365,40.8822,302900.0
2014-02-05 13:30:00,44.89,45.17,44.89,45.05,392700.0,40.8822,41.1372,40.8822,41.0279,392700.0
2014-02-05 14:00:00,45.03,45.08,44.95,45.0,622200.0,41.0097,41.0552,40.9368,40.9823,622200.0
2014-02-05 14:30:00,45.0,45.07,44.86,44.97,703500.0,40.9823,41.0461,40.8548,40.955,703500.0
2014-02-05 15:00:00,44.97,45.2,44.9,45.08,553200.0,40.955,41.1645,40.8913,41.0552,553200.0
2014-02-05 15:30:00,45.08,45.4,44.99,45.4,1542800.0,41.0552,41.3466,40.9732,41.3466,1542800.0
2014-02-06 09:30:00,45.48,45.85,45.33,45.6,789100.0,41.4195,41.7565,41.2829,41.5288,789100.0
2014-02-06 10:00:00,45.6,45.61,44.88,45.14,1096800.0,41.5288,41.5379,40.8731,41.1098,1096800.0
2014-02-06 10:30:00,45.14,45.15,44.54,44.86,867700.0,41.1098,41.119,40.5634,40.8548,867700.0
2014-02-06 11:00:00,44.86,44.92,44.33,44.45,692300.0,40.8548,40.9095,40.3722,40.4814,692300.0
2014-02-06 11:30:00,44.46,44.98,44.45,44.55,677600.0,40.4906,40.9641,40.4814,40.5725,677600.0
2014-02-06 12:00:00,44.55,44.64,44.44,44.58,272900.0,40.5725,40.6545,40.4723,40.5998,272900.0
2014-02-06 12:30:00,44.57,44.6,44.44,44.53,161400.0,40.5907,40.6181,40.4723,40.5543,161400.0
2014-02-06 13:00:00,44.53,44.57,44.45,44.47,111600.0,40.5543,40.5907,40.4814,40.4997,111600.0
2014-02-06 13:30:00,44.46,44.47,44.3,44.46,294100.0,40.4906,40.4997,40.3448,40.4906,294100.0
2014-02-06 14:00:00,44.47,44.84,44.46,44.79,412300.0,40.4997,40.8366,40.4906,40.7911,412300.0
2014-02-06 14:30:00,44.79,44.81,44.51,44.59,224500.0,40.7911,40.8093,40.5361,40.609,224500.0
2014-02-06 15:00:00,44.59,44.62,44.38,44.45,513400.0,40.609,40.6363,40.4177,40.4814,513400.0
2014-02-06 15:30:00,44.46,44.79,44.46,44.7,834000.0,40.4906,40.7911,40.4906,40.7091,834000.0
2014-02-07 09:30:00,44.2,44.86,44.11,44.27,683600.0,40.2538,40.8548,40.1718,40.3175,683600.0
2014-02-07 10:00:00,44.27,44.41,44.05,44.09,557400.0,40.3175,40.445,40.1172,40.1536,557400.0
2014-02-07 10:30:00,44.1,44.37,43.9,44.34,637500.0,40.1627,40.4086,39.9806,40.3813,637500.0
2014-02-07 11:00:00,44.34,44.47,44.18,44.29,684300.0,40.3813,40.4997,40.2356,40.3357,684300.0
2014-02-07 11:30:00,44.31,44.47,44.28,44.36,376500.0,40.3539,40.4997,40.3266,40.3995,376500.0
2014-02-07 12:00:00,44.36,44.48,44.33,44.37,231600.0,40.3995,40.5088,40.3722,40.4086,231600.0
2014-02-07 12:30:00,44.35,44.56,44.35,44.5,307900.0,40.3904,40.5816,40.3904,40.527,307900.0
2014-02-07 13:00:00,44.5,44.6,44.49,44.57,358100.0,40.527,40.6181,40.5179,40.5907,358100.0
2014-02-07 13:30:00,44.56,44.58,44.48,44.5,279100.0,40.5816,40.5998,40.5088,40.527,279100.0
2014-02-07 14:00:00,44.51,44.53,44.33,44.39,585300.0,40.5361,40.5543,40.3722,40.4268,585300.0
2014-02-07 14:30:00,44.4,44.45,44.34,44.43,346800.0,40.4359,40.4814,40.3813,40.4632,346800.0
2014-02-07 15:00:00,44.44,44.52,44.39,44.52,463000.0,40.4723,40.5452,40.4268,40.5452,463000.0
2014-02-07 15:30:00,44.52,44.65,44.41,44.52,1641000.0,40.5452,40.6636,40.445,40.5452,1641000.0
2014-02-10 09:30:00,43.65,44.23,43.22,44.06,1121200.0,39.7529,40.2811,39.3613,40.1263,1121200.0
2014-02-10 10:00:00,44.06,44.58,44.04,44.16,867400.0,40.1263,40.5998,40.1081,40.2173,867400.0
2014-02-10 10:30:00,44.18,44.24,43.72,43.94,797700.0,40.2356,40.2902,39.8166,40.017,797700.0
2014-02-10 11:00:00,43.93,44.38,43.76,44.35,398100.0,40.0079,40.4177,39.8531,40.3904,398100.0
2014-02-10 11:30:00,44.35,44.54,44.24,44.54,461100.0,40.3904,40.5634,40.2902,40.5634,461100.0
2014-02-10 12:00:00,44.54,44.57,44.09,44.11,279000.0,40.5634,40.5907,40.1536,40.1718,279000.0
2014-02-10 12:30:00,44.11,44.21,44.06,44.14,429800.0,40.1718,40.2629,40.1263,40.1991,429800.0
2014-02-10 13:00:00,44.14,44.15,43.93,44.0,430500.0,40.1991,40.2082,40.0079,40.0716,430500.0
2014-02-10 13:30:00,44.0,44.02,43.8,43.87,457800.0,40.0716,40.0898,39.8895,39.9532,457800.0
2014-02-10 14:00:00,43.88,43.95,43.79,43.86,532600.0,39.9623,40.0261,39.8804,39.9441,532600.0
2014-02-10 14:30:00,43.86,43.97,43.75,43.79,760100.0,39.9441,40.0443,39.8439,39.8804,760100.0
2014-02-10 15:00:00,43.8,43.88,43.78,43.87,642300.0,39.8895,39.9623,39.8713,39.9532,642300.0
2014-02-10 15:30:00,43.86,44.06,43.86,44.05,1266600.0,39.9441,40.1263,39.9441,40.1172,1266600.0
2014-02-11 09:30:00,43.72,44.09,43.63,43.65,633700.0,39.8166,40.1536,39.7347,39.7529,633700.0
2014-02-11 10:00:00,43.65,43.78,43.49,43.64,773900.0,39.7529,39.8713,39.6072,39.7438,773900.0
2014-02-11 10:30:00,43.65,44.05,43.64,44.02,556400.0,39.7529,40.1172,39.7438,40.0898,556400.0
2014-02-11 11:00:00,44.02,44.23,43.97,44.22,429700.0,40.0898,40.2811,40.0443,40.272,429700.0
2014-02-11 11:30:00,44.23,44.34,44.11,44.24,324400.0,40.2811,40.3813,40.1718,40.2902,324400.0
2014-02-11 12:00:00,44.24,44.32,44.12,44.3,275000.0,40.2902,40.3631,40.1809,40.3448,275000.0
2014-02-11 12:30:00,44.29,44.31,44.14,44.25,257000.0,40.3357,40.3539,40.1991,40.2993,257000.0
2014-02-11 13:00:00,44.25,44.41,44.25,44.39,195000.0,40.2993,40.445,40.2993,40.4268,195000.0
2014-02-11 13:30:00,44.39,44.41,44.13,44.21,284500.0,40.4268,40.445,40.19,40.2629,284500.0
2014-02-11 14:00:00,44.22,44.23,44.08,44.09,304300.0,40.272,40.2811,40.1445,40.1536,304300.0
2014-02-11 14:30:00,44.1,44.12,43.94,43.96,421900.0,40.1627,40.1809,40.017,40.0352,421900.0
2014-02-11 15:00:00,43.96,44.12,43.94,44.02,366400.0,40.0352,40.1809,40.017,40.0898,366400.0
2014-02-11 15:30:00,44.02,44.09,43.96,44.0,1736100.0,40.0898,40.1536,40.0352,40.0716,1736100.0
2014-02-12 09:30:00,43.95,44.44,43.93,44.24,418800.0,40.0261,40.4723,40.0079,40.2902,418800.0
2014-02-12 10:00:00,44.24,44.25,43.92,43.95,233800.0,40.2902,40.2993,39.9988,40.0261,233800.0
2014-02-12 10:30:00,43.95,43.96,43.76,43.8,228100.0,40.0261,40.0352,39.8531,39.8895,228100.0
2014-02-12 11:00:00,43.79,43.88,43.61,43.8,519600.0,39.8804,39.9623,39.7164,39.8895,519600.0
2014-02-12 11:30:00,43.8,43.99,43.79,43.99,219200.0,39.8895,40.0625,39.8804,40.0625,219200.0
2014-02-12 12:00:00,43.99,44.05,43.94,44.01,395400.0,40.0625,40.1172,40.017,40.0807,395400.0
2014-02-12 12:30:00,44.0,44.05,43.94,44.05,138200.0,40.0716,40.1172,40.017,40.1172,138200.0
2014-02-12 13:00:00,44.04,44.11,44.0,44.06,142100.0,40.1081,40.1718,40.0716,40.1263,142100.0
2014-02-12 13:30:00,44.06,44.09,43.99,44.02,226300.0,40.1263,40.1536,40.0625,40.0898,226300.0
2014-02-12 14:00:00,44.01,44.04,43.98,44.02,191500.0,40.0807,40.1081,40.0534,40.0898,191500.0
2014-02-12 14:30:00,44.03,44.04,43.97,44.01,319200.0,40.0989,40.1081,40.0443,40.0807,319200.0
2014-02-12 15:00:00,44.02,44.1,43.98,44.02,366100.0,40.0898,40.1627,40.0534,40.0898,366100.0
2014-02-12 15:30:00,44.01,44.08,43.98,44.07,843500.0,40.0807,40.1445,40.0534,40.1354,843500.0
2014-02-13 09:30:00,44.01,44.06,43.76,44.04,249000.0,40.0807,40.1263,39.8531,40.1081,249000.0
2014-02-13 10:00:00,44.0,44.07,43.97,44.0,133400.0,40.0716,40.1354,40.0443,40.0716,133400.0
2014-02-13 10:30:00,44.0,44.34,43.98,44.16,231000.0,40.0716,40.3813,40.0534,40.2173,231000.0
2014-02-13 11:00:00,44.15,44.21,43.98,44.0,300100.0,40.2082,40.2629,40.0534,40.0716,300100.0
2014-02-13 11:30:00,44.01,44.02,43.88,43.9,190600.0,40.0807,40.0898,39.9623,39.9806,190600.0
2014-02-13 12:00:00,43.9,43.95,43.82,43.92,161700.0,39.9806,40.0261,39.9077,39.9988,161700.0
2014-02-13 12:30:00,43.9,44.0,43.9,43.91,98800.0,39.9806,40.0716,39.9806,39.9897,98800.0
2014-02-13 13:00:00,43.91,44.03,43.91,43.93,90900.0,39.9897,40.0989,39.9897,40.0079,90900.0
2014-02-13 13:30:00,43.94,44.03,43.92,43.98,133400.0,40.017,40.0989,39.9988,40.0534,133400.0
2014-02-13 14:00:00,43.97,44.02,43.93,43.95,114600.0,40.0443,40.0898,40.0079,40.0261,114600.0
2014-02-13 14:30:00,43.95,43.95,43.86,43.87,174300.0,40.0261,40.0261,39.9441,39.9532,174300.0
2014-02-13 15:00:00,43.87,43.89,43.77,43.86,317400.0,39.9532,39.9714,39.8622,39.9441,317400.0
2014-02-13 15:30:00,43.86,43.93,43.76,43.84,540200.0,39.9441,40.0079,39.8531,39.9259,540200.0
2014-02-14 09:30:00,43.9,44.12,43.87,44.1,243500.0,39.9806,40.1809,39.9532,40.1627,243500.0
2014-02-14 10:00:00,44.08,44.28,44.04,44.28,133200.0,40.1445,40.3266,40.1081,40.3266,133200.0
2014-02-14 10:30:00,44.27,44.49,44.27,44.45,262200.0,40.3175,40.5179,40.3175,40.4814,262200.0
2014-02-14 11:00:00,44.45,44.55,44.32,44.4,346300.0,40.4814,40.5725,40.3631,40.4359,346300.0
2014-02-14 11:30:00,44.39,44.45,44.22,44.34,340300.0,40.4268,40.4814,40.272,40.3813,340300.0
2014-02-14 12:00:00,44.33,44.38,44.19,44.24,141300.0,40.3722,40.4177,40.2447,40.2902,141300.0
2014-02-14 12:30:00,44.25,44.26,44.18,44.2,320600.0,40.2993,40.3084,40.2356,40.2538,320600.0
2014-02-14 13:00:00,44.21,44.27,44.15,44.27,120100.0,40.2629,40.3175,40.2082,40.3175,120100.0
2014-02-14 13:30:00,44.28,44.3,44.2,44.3,816600.0,40.3266,40.3448,40.2538,40.3448,816600.0
2014-02-14 14:00:00,44.3,44.39,44.28,44.33,194800.0,40.3448,40.4268,40.3266,40.3722,194800.0
2014-02-14 14:30:00,44.33,44.35,44.32,44.34,107400.0,40.3722,40.3904,40.3631,40.3813,107400.0
2014-02-14 15:00:00,44.34,44.35,44.19,44.27,188500.0,40.3813,40.3904,40.2447,40.3175,188500.0
2014-02-14 15:30:00,44.27,44.28,44.15,44.19,501600.0,40.3175,40.3266,40.2082,40.2447,501600.0
2014-02-18 09:30:00,45.23,46.59,45.1,45.4,2609000.0,41.1918,42.4304,41.0734,41.3466,2609000.0
2014-02-18 10:00:00,45.4,45.68,45.33,45.53,1010000.0,41.3466,41.6016,41.2829,41.465,1010000.0
2014-02-18 10:30:00,45.52,45.62,45.34,45.4,493700.0,41.4559,41.547,41.292,41.3466,493700.0
2014-02-18 11:00:00,45.42,45.5,45.26,45.41,589500.0,41.3648,41.4377,41.2191,41.3557,589500.0
2014-02-18 11:30:00,45.43,45.56,45.4,45.42,337400.0,41.374,41.4923,41.3466,41.3648,337400.0
2014-02-18 12:00:00,45.43,45.44,45.24,45.39,279000.0,41.374,41.3831,41.2009,41.3375,279000.0
2014-02-18 12:30:00,45.38,45.44,45.25,45.28,235600.0,41.3284,41.3831,41.21,41.2373,235600.0
2014-02-18 13:00:00,45.27,45.58,45.27,45.54,292700.0,41.2282,41.5106,41.2282,41.4741,292700.0
2014-02-18 13:30:00,45.54,45.65,45.44,45.63,227400.0,41.4741,41.5743,41.3831,41.5561,227400.0
2014-02-18 14:00:00,45.61,45.8,45.61,45.73,330900.0,41.5379,41.7109,41.5379,41.6472,330900.0
2014-02-18 14:30:00,45.73,45.78,45.63,45.7,364300.0,41.6472,41.6927,41.5561,41.6198,364300.0
2014-02-18 15:00:00,45.69,45.71,45.63,45.66,395900.0,41.6107,41.629,41.5561,41.5834,395900.0
2014-02-18 15:30:00,45.67,45.73,45.62,45.67,1124100.0,41.5925,41.6472,41.547,41.5925,1124100.0
2014-02-19 09:30:00,45.37,46.39,45.37,46.37,1105900.0,41.3193,42.2482,41.3193,42.23,1105900.0
2014-02-19 10:00:00,46.37,46.69,46.33,46.57,1073100.0,42.23,42.5215,42.1936,42.4122,1073100.0
2014-02-19 10:30:00,46.57,46.76,46.52,46.63,358000.0,42.4122,42.5852,42.3666,42.4668,358000.0
2014-02-19 11:00:00,46.63,47.44,46.57,47.41,1104700.0,42.4668,43.2045,42.4122,43.1772,1104700.0
2014-02-19 11:30:00,47.4,47.79,47.17,47.42,1500400.0,43.1681,43.5233,42.9586,43.1863,1500400.0
2014-02-19 12:00:00,47.44,47.65,47.17,47.38,631700.0,43.2045,43.3957,42.9586,43.1499,631700.0
2014-02-19 12:30:00,47.39,47.48,47.34,47.41,674900.0,43.159,43.2409,43.1134,43.1772,674900.0
2014-02-19 13:00:00,47.41,47.42,47.0,47.09,535300.0,43.1772,43.1863,42.8038,42.8857,535300.0
2014-02-19 13:30:00,47.1,47.18,46.95,47.02,501100.0,42.8949,42.9677,42.7582,42.822,501100.0
2014-02-19 14:00:00,47.02,47.17,46.97,47.09,448500.0,42.822,42.9586,42.7765,42.8857,448500.0
2014-02-19 14:30:00,47.1,47.22,46.95,47.0,559400.0,42.8949,43.0041,42.7582,42.8038,559400.0
2014-02-19 15:00:00,47.01,47.03,46.92,46.99,673100.0,42.8129,42.8311,42.7309,42.7947,673100.0
2014-02-19 15:30:00,46.99,47.01,46.72,46.74,1524600.0,42.7947,42.8129,42.5488,42.567,1524600.0
2014-02-20 09:30:00,46.47,46.86,46.42,46.83,904700.0,42.5784,42.9357,42.5326,42.9082,904700.0
2014-02-20 10:00:00,46.82,48.78,46.72,48.5,2215700.0,42.8991,44.6949,42.8074,44.4384,2215700.0
2014-02-20 10:30:00,48.48,49.23,48.33,48.86,1960300.0,44.4201,45.1072,44.2826,44.7682,1960300.0
2014-02-20 11:00:00,48.86,48.97,47.72,47.87,1364900.0,44.7682,44.869,43.7237,43.8611,1364900.0
2014-02-20 11:30:00,47.88,48.0,47.64,47.71,1366800.0,43.8703,43.9803,43.6504,43.7145,1366800.0
2014-02-20 12:00:00,47.68,47.77,47.59,47.73,528400.0,43.6871,43.7695,43.6046,43.7329,528400.0
2014-02-20 12:30:00,47.75,47.83,47.68,47.73,745500.0,43.7512,43.8245,43.6871,43.7329,745500.0
2014-02-20 13:00:00,47.73,47.98,47.68,47.96,602000.0,43.7329,43.9619,43.6871,43.9436,602000.0
2014-02-20 13:30:00,47.97,48.24,47.93,48.18,634700.0,43.9528,44.2002,43.9161,44.1452,634700.0
2014-02-20 14:00:00,48.17,48.25,47.8,47.91,394900.0,44.136,44.2093,43.797,43.8978,394900.0
2014-02-20 14:30:00,47.91,48.02,47.7,48.02,345900.0,43.8978,43.9986,43.7054,43.9986,345900.0
2014-02-20 15:00:00,48.02,48.27,47.93,48.1,775600.0,43.9986,44.2276,43.9161,44.0719,775600.0
2014-02-20 15:30:00,48.1,48.28,48.01,48.18,1722900.0,44.0719,44.2368,43.9894,44.1452,1722900.0
2014-02-21 09:30:00,48.4,48.51,47.98,47.98,801000.0,44.3468,44.4475,43.9619,43.9619,801000.0
2014-02-21 10:00:00,47.98,48.4,47.92,48.37,493700.0,43.9619,44.3468,43.907,44.3193,493700.0
2014-02-21 10:30:00,48.38,48.98,48.36,48.83,674300.0,44.3284,44.8782,44.3101,44.7407,674300.0
2014-02-21 11:00:00,48.82,48.94,48.61,48.62,548900.0,44.7316,44.8415,44.5392,44.5483,548900.0
2014-02-21 11:30:00,48.61,48.74,48.47,48.56,491600.0,44.5392,44.6583,44.4109,44.4934,491600.0
2014-02-21 12:00:00,48.56,48.66,48.44,48.63,211500.0,44.4934,44.585,44.3834,44.5575,211500.0
2014-02-21 12:30:00,48.63,48.67,48.49,48.51,298600.0,44.5575,44.5941,44.4292,44.4475,298600.0
2014-02-21 13:00:00,48.51,48.59,48.49,48.53,261700.0,44.4475,44.5208,44.4292,44.4659,261700.0
2014-02-21 13:30:00,48.52,48.63,48.49,48.58,364800.0,44.4567,44.5575,44.4292,44.5117,364800.0
2014-02-21 14:00:00,48.58,48.61,48.4,48.47,362500.0,44.5117,44.5392,44.3468,44.4109,362500.0
2014-02-21 14:30:00,48.47,48.53,48.43,48.47,273000.0,44.4109,44.4659,44.3742,44.4109,273000.0
2014-02-21 15:00:00,48.48,48.57,48.44,48.51,386600.0,44.4201,44.5025,44.3834,44.4475,386600.0
2014-02-21 15:30:00,48.51,48.52,48.43,48.45,950700.0,44.4475,44.4567,44.3742,44.3926,950700.0
2014-02-24 09:30:00,47.92,48.49,47.89,48.4,640800.0,43.907,44.4292,43.8795,44.3468,640800.0
2014-02-24 10:00:00,48.38,48.54,48.16,48.2,353500.0,44.3284,44.475,44.1269,44.1635,353500.0
2014-02-24 10:30:00,48.21,48.35,48.07,48.3,428300.0,44.1727,44.3009,44.0444,44.2551,428300.0
2014-02-24 11:00:00,48.3,48.31,48.19,48.22,188600.0,44.2551,44.2643,44.1543,44.1818,188600.0
2014-02-24 11:30:00,48.22,48.55,48.2,48.47,251800.0,44.1818,44.4842,44.1635,44.4109,251800.0
2014-02-24 12:00:00,48.48,48.53,48.26,48.35,239900.0,44.4201,44.4659,44.2185,44.3009,239900.0
2014-02-24 12:30:00,48.34,48.43,48.25,48.28,191900.0,44.2918,44.3742,44.2093,44.2368,191900.0
2014-02-24 13:00:00,48.28,48.28,48.17,48.18,262500.0,44.2368,44.2368,44.136,44.1452,262500.0
2014-02-24 13:30:00,48.19,48.22,48.13,48.2,356100.0,44.1543,44.1818,44.0994,44.1635,356100.0
2014-02-24 14:00:00,48.2,48.26,48.15,48.16,273500.0,44.1635,44.2185,44.1177,44.1269,273500.0
2014-02-24 14:30:00,48.16,48.19,48.13,48.13,204700.0,44.1269,44.1543,44.0994,44.0994,204700.0
2014-02-24 15:00:00,48.14,48.18,48.01,48.01,338900.0,44.1085,44.1452,43.9894,43.9894,338900.0
2014-02-24 15:30:00,48.02,48.28,47.99,48.21,1064400.0,43.9986,44.2368,43.9711,44.1727,1064400.0
2014-02-25 09:30:00,48.07,48.27,48.07,48.2,811600.0,44.0444,44.2276,44.0444,44.1635,811600.0
2014-02-25 10:00:00,48.16,48.84,48.16,48.55,800100.0,44.1269,44.7499,44.1269,44.4842,800100.0
2014-02-25 10:30:00,48.54,48.76,48.54,48.66,300300.0,44.475,44.6766,44.475,44.585,300300.0
2014-02-25 11:00:00,48.66,48.75,48.37,48.49,413200.0,44.585,44.6674,44.3193,44.4292,413200.0
2014-02-25 11:30:00,48.48,48.48,48.03,48.07,375100.0,44.4201,44.4201,44.0077,44.0444,375100.0
2014-02-25 12:00:00,48.07,48.3,48.06,48.1,283700.0,44.0444,44.2551,44.0352,44.0719,283700.0
2014-02-25 12:30:00,48.1,48.28,48.05,48.19,172000.0,44.0719,44.2368,44.0261,44.1543,172000.0
2014-02-25 13:00:00,48.2,48.34,48.12,48.34,367800.0,44.1635,44.2918,44.0902,44.2918,367800.0
2014-02-25 13:30:00,48.34,48.49,48.25,48.27,392200.0,44.2918,44.4292,44.2093,44.2276,392200.0
2014-02-25 14:00:00,48.26,48.32,48.18,48.2,208700.0,44.2185,44.2735,44.1452,44.1635,208700.0
2014-02-25 14:30:00,48.2,48.27,48.18,48.2,162500.0,44.1635,44.2276,44.1452,44.1635,162500.0
2014-02-25 15:00:00,48.2,48.26,48.14,48.2,207700.0,44.1635,44.2185,44.1085,44.1635,207700.0
2014-02-25 15:30:00,48.19,48.36,48.18,48.33,561300.0,44.1543,44.3101,44.1452,44.2826,561300.0
2014-02-26 09:30:00,48.19,48.63,48.1,48.58,521500.0,44.1543,44.5575,44.0719,44.5117,521500.0
2014-02-26 10:00:00,48.57,48.6,48.43,48.59,264200.0,44.5025,44.53,44.3742,44.5208,264200.0
2014-02-26 10:30:00,48.59,48.75,48.45,48.49,410300.0,44.5208,44.6674,44.3926,44.4292,410300.0
2014-02-26 11:00:00,48.49,48.94,48.37,48.7,2243400.0,44.4292,44.8415,44.3193,44.6216,2243400.0
2014-02-26 11:30:00,48.7,48.72,48.55,48.61,198400.0,44.6216,44.64,44.4842,44.5392,198400.0
2014-02-26 12:00:00,48.61,48.61,48.5,48.54,202400.0,44.5392,44.5392,44.4384,44.475,202400.0
2014-02-26 12:30:00,48.53,48.57,48.37,48.41,223300.0,44.4659,44.5025,44.3193,44.3559,223300.0
2014-02-26 13:00:00,48.41,48.48,48.34,48.44,56800.0,44.3559,44.4201,44.2918,44.3834,56800.0
2014-02-26 13:30:00,48.43,48.49,48.37,48.37,307600.0,44.3742,44.4292,44.3193,44.3193,307600.0
2014-02-26 14:00:00,48.39,48.42,48.23,48.23,102800.0,44.3376,44.3651,44.191,44.191,102800.0
2014-02-26 14:30:00,48.23,48.31,48.11,48.3,299900.0,44.191,44.2643,44.081,44.2551,299900.0
2014-02-26 15:00:00,48.3,48.31,48.04,48.23,380600.0,44.2551,44.2643,44.0169,44.191,380600.0
2014-02-26 15:30:00,48.24,48.25,48.12,48.17,537700.0,44.2002,44.2093,44.0902,44.136,537700.0
2014-02-27 09:30:00,48.32,48.98,48.26,48.52,1921200.0,44.2735,44.8782,44.2185,44.4567,1921200.0
2014-02-27 10:00:00,48.54,48.64,48.02,48.29,778400.0,44.475,44.5667,43.9986,44.246,778400.0
2014-02-27 10:30:00,48.34,48.5,48.28,48.41,400300.0,44.2918,44.4384,44.2368,44.3559,400300.0
2014-02-27 11:00:00,48.42,48.56,48.25,48.41,269100.0,44.3651,44.4934,44.2093,44.3559,269100.0
2014-02-27 11:30:00,48.42,48.59,48.4,48.59,157600.0,44.3651,44.5208,44.3468,44.5208,157600.0
2014-02-27 12:00:00,48.59,48.63,48.41,48.5,169400.0,44.5208,44.5575,44.3559,44.4384,169400.0
2014-02-27 12:30:00,48.5,48.56,48.41,48.44,188300.0,44.4384,44.4934,44.3559,44.3834,188300.0
2014-02-27 13:00:00,48.45,48.75,48.4,48.67,425900.0,44.3926,44.6674,44.3468,44.5941,425900.0
2014-02-27 13:30:00,48.68,48.85,48.61,48.69,382300.0,44.6033,44.7591,44.5392,44.6125,382300.0
2014-02-27 14:00:00,48.69,48.82,48.64,48.76,452000.0,44.6125,44.7316,44.5667,44.6766,452000.0
2014-02-27 14:30:00,48.75,49.1,48.75,49.06,602800.0,44.6674,44.9881,44.6674,44.9515,602800.0
2014-02-27 15:00:00,49.07,49.4,49.0,49.35,794800.0,44.9606,45.263,44.8965,45.2172,794800.0
2014-02-27 15:30:00,49.35,49.39,49.11,49.29,1329700.0,45.2172,45.2538,44.9973,45.1622,1329700.0
2014-02-28 09:30:00,49.45,50.42,49.43,50.06,1625200.0,45.3088,46.1976,45.2905,45.8677,1625200.0
2014-02-28 10:00:00,50.04,50.12,49.71,50.05,603000.0,45.8494,45.9227,45.547,45.8586,603000.0
2014-02-28 10:30:00,50.04,50.27,50.01,50.22,633000.0,45.8494,46.0602,45.8219,46.0143,633000.0
2014-02-28 11:00:00,50.23,50.3,50.18,50.27,657900.0,46.0235,46.0876,45.9777,46.0602,657900.0
2014-02-28 11:30:00,50.28,50.44,50.21,50.38,663400.0,46.0693,46.2159,46.0052,46.1609,663400.0
2014-02-28 12:00:00,50.37,50.48,50.35,50.47,700800.0,46.1518,46.2526,46.1335,46.2434,700800.0
2014-02-28 12:30:00,50.46,50.58,50.43,50.5,760800.0,46.2342,46.3442,46.2068,46.2709,760800.0
2014-02-28 13:00:00,50.5,50.61,50.43,50.61,1528000.0,46.2709,46.3717,46.2068,46.3717,1528000.0
2014-02-28 13:30:00,50.61,50.7,50.4,50.48,1870600.0,46.3717,46.4541,46.1793,46.2526,1870600.0
2014-02-28 14:00:00,50.48,50.49,50.21,50.27,1176900.0,46.2526,46.2617,46.0052,46.0602,1176900.0
2014-02-28 14:30:00,50.26,50.28,49.81,49.81,909600.0,46.051,46.0693,45.6387,45.6387,909600.0
2014-02-28 15:00:00,49.82,50.1,49.58,50.02,931400.0,45.6478,45.9044,45.4279,45.8311,931400.0
2014-02-28 15:30:00,50.02,50.04,49.83,49.9,1046400.0,45.8311,45.8494,45.657,45.7211,1046400.0
2014-03-03 09:30:00,49.09,49.55,49.02,49.41,738000.0,44.979,45.4004,44.9148,45.2722,738000.0
2014-03-03 10:00:00,49.4,49.46,49.25,49.36,650500.0,45.263,45.318,45.1256,45.2264,650500.0
2014-03-03 10:30:00,49.36,49.38,49.24,49.26,270600.0,45.2264,45.2447,45.1164,45.1347,270600.0
2014-03-03 11:00:00,49.26,49.3,48.86,48.88,406800.0,45.1347,45.1714,44.7682,44.7866,406800.0
2014-03-03 11:30:00,48.89,48.9,48.61,48.65,472300.0,44.7957,44.8049,44.5392,44.5758,472300.0
2014-03-03 12:00:00,48.64,48.81,48.59,48.62,276800.0,44.5667,44.7224,44.5208,44.5483,276800.0
2014-03-03 12:30:00,48.61,48.79,48.6,48.73,213600.0,44.5392,44.7041,44.53,44.6491,213600.0
2014-03-03 13:00:00,48.72,48.94,48.7,48.85,217800.0,44.64,44.8415,44.6216,44.7591,217800.0
2014-03-03 13:30:00,48.84,48.92,48.79,48.9,269500.0,44.7499,44.8232,44.7041,44.8049,269500.0
2014-03-03 14:00:00,48.9,49.04,48.81,48.81,325500.0,44.8049,44.9332,44.7224,44.7224,325500.0
2014-03-03 14:30:00,48.8,49.0,48.8,48.94,226700.0,44.7133,44.8965,44.7133,44.8415,226700.0
2014-03-03 15:00:00,48.94,48.95,48.69,48.79,340600.0,44.8415,44.8507,44.6125,44.7041,340600.0
2014-03-03 15:30:00,48.79,48.84,48.72,48.79,761300.0,44.7041,44.7499,44.64,44.7041,761300.0
2014-03-04 09:30:00,49.18,49.18,48.77,48.87,1153700.0,45.0614,45.0614,44.6858,44.7774,1153700.0
2014-03-04 10:00:00,48.88,49.2,48.77,49.13,1167400.0,44.7866,45.0798,44.6858,45.0156,1167400.0
2014-03-04 10:30:00,49.13,49.23,48.91,49.14,701200.0,45.0156,45.1072,44.814,45.0248,701200.0
2014-03-04 11:00:00,49.14,49.45,49.1,49.37,450900.0,45.0248,45.3088,44.9881,45.2355,450900.0
2014-03-04 11:30:00,49.36,49.36,48.71,48.75,556700.0,45.2264,45.2264,44.6308,44.6674,556700.0
2014-03-04 12:00:00,48.8,49.53,48.8,49.51,399300.0,44.7133,45.3821,44.7133,45.3638,399300.0
2014-03-04 12:30:00,49.52,49.58,48.52,49.24,323000.0,45.373,45.4279,44.4567,45.1164,323000.0
2014-03-04 13:00:00,49.24,49.34,49.17,49.2,251500.0,45.1164,45.208,45.0523,45.0798,251500.0
2014-03-04 13:30:00,49.21,49.22,49.06,49.1,163700.0,45.0889,45.0981,44.9515,44.9881,163700.0
2014-03-04 14:00:00,49.09,49.16,49.09,49.11,170000.0,44.979,45.0431,44.979,44.9973,170000.0
2014-03-04 14:30:00,49.1,49.17,49.09,49.16,208500.0,44.9881,45.0523,44.979,45.0431,208500.0
2014-03-04 15:00:00,49.15,49.21,49.1,49.16,214600.0,45.0339,45.0889,44.9881,45.0431,214600.0
2014-03-04 15:30:00,49.16,49.41,49.13,49.4,1127500.0,45.0431,45.2722,45.0156,45.263,1127500.0
2014-03-05 09:30:00,49.31,50.15,49.28,50.02,912000.0,45.1805,45.9502,45.1531,45.8311,912000.0
2014-03-05 10:00:00,50.04,50.28,49.8,49.95,556800.0,45.8494,46.0693,45.6295,45.7669,556800.0
2014-03-05 10:30:00,49.96,50.08,49.94,50.03,533400.0,45.7761,45.8861,45.7578,45.8402,533400.0
2014-03-05 11:00:00,50.03,50.1,49.91,49.91,433000.0,45.8402,45.9044,45.7303,45.7303,433000.0
2014-03-05 11:30:00,49.91,49.97,49.9,49.93,136600.0,45.7303,45.7853,45.7211,45.7486,136600.0
2014-03-05 12:00:00,49.93,49.95,49.65,49.81,321400.0,45.7486,45.7669,45.4921,45.6387,321400.0
2014-03-05 12:30:00,49.81,49.94,49.79,49.92,145400.0,45.6387,45.7578,45.6203,45.7395,145400.0
2014-03-05 13:00:00,49.92,50.0,49.9,49.98,190000.0,45.7395,45.8128,45.7211,45.7944,190000.0
2014-03-05 13:30:00,49.98,49.98,49.91,49.93,154500.0,45.7944,45.7944,45.7303,45.7486,154500.0
2014-03-05 14:00:00,49.93,50.24,49.92,50.19,810700.0,45.7486,46.0327,45.7395,45.9869,810700.0
2014-03-05 14:30:00,50.19,50.25,49.84,49.87,1126000.0,45.9869,46.0418,45.6662,45.6936,1126000.0
2014-03-05 15:00:00,49.87,49.87,49.61,49.84,772700.0,45.6936,45.6936,45.4554,45.6662,772700.0
2014-03-05 15:30:00,49.83,49.85,49.65,49.79,1299400.0,45.657,45.6753,45.4921,45.6203,1299400.0
2014-03-06 09:30:00,50.54,51.41,50.33,50.95,1690600.0,46.3075,47.1047,46.1151,46.6832,1690600.0
2014-03-06 10:00:00,50.98,51.22,50.62,50.8,1033300.0,46.7107,46.9306,46.3808,46.5458,1033300.0
2014-03-06 10:30:00,50.8,50.96,50.57,50.66,420800.0,46.5458,46.6924,46.335,46.4175,420800.0
2014-03-06 11:00:00,50.66,50.7,50.52,50.6,286300.0,46.4175,46.4541,46.2892,46.3625,286300.0
2014-03-06 11:30:00,50.59,50.65,50.52,50.6,332800.0,46.3534,46.4083,46.2892,46.3625,332800.0
2014-03-06 12:00:00,50.6,50.68,50.43,50.5,448900.0,46.3625,46.4358,46.2068,46.2709,448900.0
2014-03-06 12:30:00,50.49,50.69,50.45,50.53,322700.0,46.2617,46.445,46.2251,46.2984,322700.0
2014-03-06 13:00:00,50.52,50.53,50.15,50.25,545800.0,46.2892,46.2984,45.9502,46.0418,545800.0
2014-03-06 13:30:00,50.24,50.28,49.93,50.07,621200.0,46.0327,46.0693,45.7486,45.8769,621200.0
2014-03-06 14:00:00,50.07,50.08,49.89,49.98,688100.0,45.8769,45.8861,45.712,45.7944,688100.0
2014-03-06 14:30:00,49.98,50.04,49.88,49.89,681100.0,45.7944,45.8494,45.7028,45.712,681100.0
2014-03-06 15:00:00,49.9,49.9,49.77,49.83,582900.0,45.7211,45.7211,45.602,45.657,582900.0
2014-03-06 15:30:00,49.83,50.0,49.78,49.8,1306200.0,45.657,45.8128,45.6112,45.6295,1306200.0
2014-03-07 09:30:00,50.28,50.7,49.37,49.58,2352000.0,46.0693,46.4541,45.2355,45.4279,2352000.0
2014-03-07 10:00:00,49.62,50.0,49.47,49.88,1360000.0,45.4646,45.8128,45.3271,45.7028,1360000.0
2014-03-07 10:30:00,49.89,49.97,49.65,49.73,575800.0,45.712,45.7853,45.4921,45.5654,575800.0
2014-03-07 11:00:00,49.74,49.8,49.56,49.76,341800.0,45.5745,45.6295,45.4096,45.5929,341800.0
2014-03-07 11:30:00,49.76,49.99,49.75,49.92,420000.0,45.5929,45.8036,45.5837,45.7395,420000.0
2014-03-07 12:00:00,49.92,49.92,49.69,49.78,454800.0,45.7395,45.7395,45.5287,45.6112,454800.0
2014-03-07 12:30:00,49.78,49.9,49.72,49.84,387900.0,45.6112,45.7211,45.5562,45.6662,387900.0
2014-03-07 13:00:00,49.85,49.85,49.72,49.76,304900.0,45.6753,45.6753,45.5562,45.5929,304900.0
2014-03-07 13:30:00,49.76,49.77,49.57,49.58,231100.0,45.5929,45.602,45.4188,45.4279,231100.0
2014-03-07 14:00:00,49.59,49.67,49.57,49.59,323400.0,45.4371,45.5104,45.4188,45.4371,323400.0
2014-03-07 14:30:00,49.59,49.62,49.38,49.39,499100.0,45.4371,45.4646,45.2447,45.2538,499100.0
2014-03-07 15:00:00,49.4,49.45,49.23,49.26,842000.0,45.263,45.3088,45.1072,45.1347,842000.0
2014-03-07 15:30:00,49.25,49.42,49.24,49.26,1379800.0,45.1256,45.2813,45.1164,45.1347,1379800.0
2014-03-10 09:30:00,49.71,49.71,49.09,49.42,635800.0,45.547,45.547,44.979,45.2813,635800.0
2014-03-10 10:00:00,49.42,49.75,49.34,49.68,423900.0,45.2813,45.5837,45.208,45.5196,423900.0
2014-03-10 10:30:00,49.66,49.66,49.5,49.55,295300.0,45.5012,45.5012,45.3546,45.4004,295300.0
2014-03-10 11:00:00,49.54,49.58,49.44,49.47,674700.0,45.3913,45.4279,45.2997,45.3271,674700.0
2014-03-10 11:30:00,49.47,49.8,49.42,49.78,275900.0,45.3271,45.6295,45.2813,45.6112,275900.0
2014-03-10 12:00:00,49.78,49.86,49.76,49.86,159300.0,45.6112,45.6845,45.5929,45.6845,159300.0
2014-03-10 12:30:00,49.86,50.0,49.83,49.99,578900.0,45.6845,45.8128,45.657,45.8036,578900.0
2014-03-10 13:00:00,49.99,50.29,49.98,50.25,324600.0,45.8036,46.0785,45.7944,46.0418,324600.0
2014-03-10 13:30:00,50.26,50.26,50.06,50.11,287300.0,46.051,46.051,45.8677,45.9136,287300.0
2014-03-10 14:00:00,50.11,50.12,49.96,50.01,399300.0,45.9136,45.9227,45.7761,45.8219,399300.0
2014-03-10 14:30:00,50.01,50.02,49.85,50.0,222100.0,45.8219,45.8311,45.6753,45.8128,222100.0
2014-03-10 15:00:00,50.0,50.02,49.94,49.96,249800.0,45.8128,45.8311,45.7578,45.7761,249800.0
2014-03-10 15:30:00,49.96,50.06,49.95,50.03,604500.0,45.7761,45.8677,45.7669,45.8402,604500.0
2014-03-11 09:30:00,50.0,50.12,49.6,49.91,435100.0,45.8128,45.9227,45.4463,45.7303,435100.0
2014-03-11 10:00:00,49.91,50.06,49.79,49.95,435300.0,45.7303,45.8677,45.6203,45.7669,435300.0
2014-03-11 10:30:00,49.95,49.97,49.72,49.75,224500.0,45.7669,45.7853,45.5562,45.5837,224500.0
2014-03-11 11:00:00,49.75,49.77,49.61,49.62,234000.0,45.5837,45.602,45.4554,45.4646,234000.0
2014-03-11 11:30:00,49.62,49.78,49.55,49.59,258800.0,45.4646,45.6112,45.4004,45.4371,258800.0
2014-03-11 12:00:00,49.6,49.67,49.48,49.57,204800.0,45.4463,45.5104,45.3363,45.4188,204800.0
2014-03-11 12:30:00,49.58,49.7,49.54,49.62,129900.0,45.4279,45.5379,45.3913,45.4646,129900.0
2014-03-11 13:00:00,49.62,49.69,49.6,49.63,249300.0,45.4646,45.5287,45.4463,45.4737,249300.0
2014-03-11 13:30:00,49.62,49.68,49.59,49.66,182700.0,45.4646,45.5196,45.4371,45.5012,182700.0
2014-03-11 14:00:00,49.66,49.73,49.59,49.6,214100.0,45.5012,45.5654,45.4371,45.4463,214100.0
2014-03-11 14:30:00,49.59,49.61,49.52,49.52,189700.0,45.4371,45.4554,45.373,45.373,189700.0
2014-03-11 15:00:00,49.52,49.54,49.38,49.4,384500.0,45.373,45.3913,45.2447,45.263,384500.0
2014-03-11 15:30:00,49.4,49.4,49.26,49.26,1023500.0,45.263,45.263,45.1347,45.1347,1023500.0
2014-03-12 09:30:00,49.22,49.29,48.59,48.6,398700.0,45.0981,45.1622,44.5208,44.53,398700.0
2014-03-12 10:00:00,48.59,48.82,48.34,48.73,488000.0,44.5208,44.7316,44.2918,44.6491,488000.0
2014-03-12 10:30:00,48.74,48.89,48.68,48.82,230200.0,44.6583,44.7957,44.6033,44.7316,230200.0
2014-03-12 11:00:00,48.82,48.86,48.57,48.61,326700.0,44.7316,44.7682,44.5025,44.5392,326700.0
2014-03-12 11:30:00,48.62,48.82,48.62,48.82,319900.0,44.5483,44.7316,44.5483,44.7316,319900.0
2014-03-12 12:00:00,48.81,48.94,48.75,48.8,254700.0,44.7224,44.8415,44.6674,44.7133,254700.0
2014-03-12 12:30:00,48.8,48.95,48.79,48.94,188500.0,44.7133,44.8507,44.7041,44.8415,188500.0
2014-03-12 13:00:00,48.95,48.98,48.75,48.81,167500.0,44.8507,44.8782,44.6674,44.7224,167500.0
2014-03-12 13:30:00,48.8,48.96,48.8,48.84,144600.0,44.7133,44.8599,44.7133,44.7499,144600.0
2014-03-12 14:00:00,48.85,48.98,48.79,48.9,210100.0,44.7591,44.8782,44.7041,44.8049,210100.0
2014-03-12 14:30:00,48.9,49.06,48.8,48.81,305300.0,44.8049,44.9515,44.7133,44.7224,305300.0
2014-03-12 15:00:00,48.8,48.87,48.71,48.74,257300.0,44.7133,44.7774,44.6308,44.6583,257300.0
2014-03-12 15:30:00,48.74,48.81,48.71,48.77,625400.0,44.6583,44.7224,44.6308,44.6858,625400.0
2014-03-13 09:30:00,48.94,49.14,48.58,48.69,435000.0,44.8415,45.0248,44.5117,44.6125,435000.0
2014-03-13 10:00:00,48.69,48.89,48.43,48.83,486600.0,44.6125,44.7957,44.3742,44.7407,486600.0
2014-03-13 10:30:00,48.84,49.01,48.79,48.88,454400.0,44.7499,44.9057,44.7041,44.7866,454400.0
2014-03-13 11:00:00,48.88,48.96,48.58,48.7,728700.0,44.7866,44.8599,44.5117,44.6216,728700.0
2014-03-13 11:30:00,48.7,48.79,48.42,48.53,600200.0,44.6216,44.7041,44.3651,44.4659,600200.0
2014-03-13 12:00:00,48.53,48.6,48.48,48.5,283200.0,44.4659,44.53,44.4201,44.4384,283200.0
2014-03-13 12:30:00,48.5,48.54,48.34,48.52,443000.0,44.4384,44.475,44.2918,44.4567,443000.0
2014-03-13 13:00:00,48.51,48.51,48.3,48.48,429100.0,44.4475,44.4475,44.2551,44.4201,429100.0
2014-03-13 13:30:00,48.48,48.49,48.16,48.2,406900.0,44.4201,44.4292,44.1269,44.1635,406900.0
2014-03-13 14:00:00,48.19,48.24,47.91,48.14,596100.0,44.1543,44.2002,43.8978,44.1085,596100.0
2014-03-13 14:30:00,48.15,48.16,48.01,48.12,554200.0,44.1177,44.1269,43.9894,44.0902,554200.0
2014-03-13 15:00:00,48.12,48.12,47.83,47.94,556600.0,44.0902,44.0902,43.8245,43.9253,556600.0
2014-03-13 15:30:00,47.94,48.12,47.8,47.94,1670100.0,43.9253,44.0902,43.797,43.9253,1670100.0
2014-03-14 09:30:00,48.48,49.0,48.48,48.91,1646900.0,44.4201,44.8965,44.4201,44.814,1646900.0
2014-03-14 10:00:00,48.91,48.95,48.65,48.73,548000.0,44.814,44.8507,44.5758,44.6491,548000.0
2014-03-14 10:30:00,48.73,48.89,48.73,48.75,469700.0,44.6491,44.7957,44.6491,44.6674,469700.0
2014-03-14 11:00:00,48.75,48.84,48.67,48.77,513800.0,44.6674,44.7499,44.5941,44.6858,513800.0
2014-03-14 11:30:00,48.77,48.84,48.76,48.8,337700.0,44.6858,44.7499,44.6766,44.7133,337700.0
2014-03-14 12:00:00,48.81,48.98,48.79,48.81,571700.0,44.7224,44.8782,44.7041,44.7224,571700.0
2014-03-14 12:30:00,48.81,48.97,48.79,48.91,347100.0,44.7224,44.869,44.7041,44.814,347100.0
2014-03-14 13:00:00,48.92,49.07,48.84,48.9,338500.0,44.8232,44.9606,44.7499,44.8049,338500.0
2014-03-14 13:30:00,48.89,48.95,48.77,48.81,283500.0,44.7957,44.8507,44.6858,44.7224,283500.0
2014-03-14 14:00:00,48.81,49.08,48.75,48.96,805100.0,44.7224,44.9698,44.6674,44.8599,805100.0
2014-03-14 14:30:00,48.96,49.24,48.89,49.0,436600.0,44.8599,45.1164,44.7957,44.8965,436600.0
2014-03-14 15:00:00,49.0,49.0,48.89,48.91,447300.0,44.8965,44.8965,44.7957,44.814,447300.0
2014-03-14 15:30:00,48.9,48.91,48.8,48.88,1125400.0,44.8049,44.814,44.7133,44.7866,1125400.0
2014-03-17 09:30:00,49.01,49.46,49.01,49.23,699000.0,44.9057,45.318,44.9057,45.1072,699000.0
2014-03-17 10:00:00,49.22,49.39,49.21,49.33,331000.0,45.0981,45.2538,45.0889,45.1989,331000.0
2014-03-17 10:30:00,49.34,49.35,49.22,49.31,260900.0,45.208,45.2172,45.0981,45.1805,260900.0
2014-03-17 11:00:00,49.29,49.38,49.27,49.33,177700.0,45.1622,45.2447,45.1439,45.1989,177700.0
2014-03-17 11:30:00,49.32,49.36,49.22,49.32,177800.0,45.1897,45.2264,45.0981,45.1897,177800.0
2014-03-17 12:00:00,49.32,49.52,49.3,49.43,211800.0,45.1897,45.373,45.1714,45.2905,211800.0
2014-03-17 12:30:00,49.42,49.54,49.29,49.29,115400.0,45.2813,45.3913,45.1622,45.1622,115400.0
2014-03-17 13:00:00,49.29,49.34,49.24,49.28,121500.0,45.1622,45.208,45.1164,45.1531,121500.0
2014-03-17 13:30:00,49.29,49.31,49.24,49.24,156700.0,45.1622,45.1805,45.1164,45.1164,156700.0
2014-03-17 14:00:00,49.23,49.35,49.23,49.33,164600.0,45.1072,45.2172,45.1072,45.1989,164600.0
2014-03-17 14:30:00,49.32,49.32,49.24,49.27,142300.0,45.1897,45.1897,45.1164,45.1439,142300.0
2014-03-17 15:00:00,49.28,49.33,49.25,49.28,200000.0,45.1531,45.1989,45.1256,45.1531,200000.0
2014-03-17 15:30:00,49.28,49.36,49.25,49.36,823800.0,45.1531,45.2264,45.1256,45.2264,823800.0
2014-03-18 09:30:00,49.33,49.45,49.2,49.39,258600.0,45.1989,45.3088,45.0798,45.2538,258600.0
2014-03-18 10:00:00,49.39,49.72,49.39,49.72,510800.0,45.2538,45.5562,45.2538,45.5562,510800.0
2014-03-18 10:30:00,49.71,49.92,49.58,49.77,386300.0,45.547,45.7395,45.4279,45.602,386300.0
2014-03-18 11:00:00,49.77,49.79,49.62,49.69,314000.0,45.602,45.6203,45.4646,45.5287,314000.0
2014-03-18 11:30:00,49.69,49.73,49.55,49.63,185800.0,45.5287,45.5654,45.4004,45.4737,185800.0
2014-03-18 12:00:00,49.64,49.73,49.48,49.69,196800.0,45.4829,45.5654,45.3363,45.5287,196800.0
2014-03-18 12:30:00,49.69,49.7,49.54,49.63,119100.0,45.5287,45.5379,45.3913,45.4737,119100.0
2014-03-18 13:00:00,49.62,49.75,49.59,49.71,108300.0,45.4646,45.5837,45.4371,45.547,108300.0
2014-03-18 13:30:00,49.71,49.9,49.7,49.86,201600.0,45.547,45.7211,45.5379,45.6845,201600.0
2014-03-18 14:00:00,49.85,50.04,49.82,50.01,270900.0,45.6753,45.8494,45.6478,45.8219,270900.0
2014-03-18 14:30:00,50.02,50.11,49.97,50.1,426100.0,45.8311,45.9136,45.7853,45.9044,426100.0
2014-03-18 15:00:00,50.1,50.2,50.01,50.02,493900.0,45.9044,45.996,45.8219,45.8311,493900.0
2014-03-18 15:30:00,50.02,50.06,49.89,49.92,1463900.0,45.8311,45.8677,45.712,45.7395,1463900.0
2014-03-19 09:30:00,50.53,50.56,50.26,50.52,520300.0,46.2984,46.3259,46.051,46.2892,520300.0
2014-03-19 10:00:00,50.53,50.56,50.11,50.21,350300.0,46.2984,46.3259,45.9136,46.0052,350300.0
2014-03-19 10:30:00,50.21,50.65,50.12,50.64,452500.0,46.0052,46.4083,45.9227,46.3992,452500.0
2014-03-19 11:00:00,50.64,50.82,50.41,50.51,829600.0,46.3992,46.5641,46.1884,46.2801,829600.0
2014-03-19 11:30:00,50.51,50.68,50.47,50.61,310700.0,46.2801,46.4358,46.2434,46.3717,310700.0
2014-03-19 12:00:00,50.61,50.72,50.57,50.61,219900.0,46.3717,46.4725,46.335,46.3717,219900.0
2014-03-19 12:30:00,50.61,50.69,50.54,50.62,217400.0,46.3717,46.445,46.3075,46.3808,217400.0
2014-03-19 13:00:00,50.62,50.76,50.61,50.72,362200.0,46.3808,46.5091,46.3717,46.4725,362200.0
2014-03-19 13:30:00,50.71,50.73,50.51,50.57,1010900.0,46.4633,46.4816,46.2801,46.335,1010900.0
2014-03-19 14:00:00,50.58,50.58,50.19,50.31,307600.0,46.3442,46.3442,45.9869,46.0968,307600.0
2014-03-19 14:30:00,50.31,50.41,50.28,50.36,330300.0,46.0968,46.1884,46.0693,46.1426,330300.0
2014-03-19 15:00:00,50.36,50.36,50.01,50.24,473100.0,46.1426,46.1426,45.8219,46.0327,473100.0
2014-03-19 15:30:00,50.23,50.29,50.1,50.23,837200.0,46.0235,46.0785,45.9044,46.0235,837200.0
2014-03-20 09:30:00,50.02,50.25,49.98,50.19,607000.0,45.8311,46.0418,45.7944,45.9869,607000.0
2014-03-20 10:00:00,50.19,50.34,50.07,50.07,809100.0,45.9869,46.1243,45.8769,45.8769,809100.0
2014-03-20 10:30:00,50.08,50.15,49.99,50.14,793800.0,45.8861,45.9502,45.8036,45.941,793800.0
2014-03-20 11:00:00,50.14,50.41,50.09,50.17,402300.0,45.941,46.1884,45.8952,45.9685,402300.0
2014-03-20 11:30:00,50.17,50.24,50.13,50.2,359900.0,45.9685,46.0327,45.9319,45.996,359900.0
2014-03-20 12:00:00,50.2,50.26,50.15,50.23,230400.0,45.996,46.051,45.9502,46.0235,230400.0
2014-03-20 12:30:00,50.24,50.26,50.2,50.26,153900.0,46.0327,46.051,45.996,46.051,153900.0
2014-03-20 13:00:00,50.25,50.34,50.24,50.26,216700.0,46.0418,46.1243,46.0327,46.051,216700.0
2014-03-20 13:30:00,50.26,50.28,50.15,50.16,820400.0,46.051,46.0693,45.9502,45.9594,820400.0
2014-03-20 14:00:00,50.15,50.22,50.09,50.09,204100.0,45.9502,46.0143,45.8952,45.8952,204100.0
2014-03-20 14:30:00,50.09,50.1,49.8,49.87,275200.0,45.8952,45.9044,45.6295,45.6936,275200.0
2014-03-20 15:00:00,49.87,49.92,49.82,49.83,352600.0,45.6936,45.7395,45.6478,45.657,352600.0
2014-03-20 15:30:00,49.83,49.89,49.74,49.83,558000.0,45.657,45.712,45.5745,45.657,558000.0
2014-03-21 09:30:00,49.83,50.08,49.56,49.63,226300.0,45.657,45.8861,45.4096,45.4737,226300.0
2014-03-21 10:00:00,49.64,49.71,49.36,49.41,142900.0,45.4829,45.547,45.2264,45.2722,142900.0
2014-03-21 10:30:00,49.4,49.59,49.37,49.59,321000.0,45.263,45.4371,45.2355,45.4371,321000.0
2014-03-21 11:00:00,49.58,49.7,49.56,49.7,183300.0,45.4279,45.5379,45.4096,45.5379,183300.0
2014-03-21 11:30:00,49.7,49.87,49.7,49.73,248100.0,45.5379,45.6936,45.5379,45.5654,248100.0
2014-03-21 12:00:00,49.73,49.74,49.7,49.7,144600.0,45.5654,45.5745,45.5379,45.5379,144600.0
2014-03-21 12:30:00,49.7,49.71,49.28,49.42,372800.0,45.5379,45.547,45.1531,45.2813,372800.0
2014-03-21 13:00:00,49.43,49.48,49.38,49.41,184800.0,45.2905,45.3363,45.2447,45.2722,184800.0
2014-03-21 13:30:00,49.4,49.59,49.37,49.52,273100.0,45.263,45.4371,45.2355,45.373,273100.0
2014-03-21 14:00:00,49.53,49.68,49.5,49.54,303200.0,45.3821,45.5196,45.3546,45.3913,303200.0
2014-03-21 14:30:00,49.54,49.76,49.46,49.7,574700.0,45.3913,45.5929,45.318,45.5379,574700.0
2014-03-21 15:00:00,49.69,49.69,49.32,49.39,477900.0,45.5287,45.5287,45.1897,45.2538,477900.0
2014-03-21 15:30:00,49.38,49.5,49.31,49.43,965400.0,45.2447,45.3546,45.1805,45.2905,965400.0
2014-03-24 09:30:00,49.64,49.8,48.82,48.87,629000.0,45.4829,45.6295,44.7316,44.7774,629000.0
2014-03-24 10:00:00,48.87,48.88,48.3,48.45,615100.0,44.7774,44.7866,44.2551,44.3926,615100.0
2014-03-24 10:30:00,48.44,48.68,48.41,48.51,555100.0,44.3834,44.6033,44.3559,44.4475,555100.0
2014-03-24 11:00:00,48.5,48.6,48.45,48.45,487700.0,44.4384,44.53,44.3926,44.3926,487700.0
2014-03-24 11:30:00,48.46,48.84,48.39,48.82,295700.0,44.4017,44.7499,44.3376,44.7316,295700.0
2014-03-24 12:00:00,48.82,48.86,48.63,48.66,173500.0,44.7316,44.7682,44.5575,44.585,173500.0
2014-03-24 12:30:00,48.66,48.85,48.65,48.84,185000.0,44.585,44.7591,44.5758,44.7499,185000.0
2014-03-24 13:00:00,48.85,49.0,48.75,48.98,206400.0,44.7591,44.8965,44.6674,44.8782,206400.0
2014-03-24 13:30:00,48.98,49.14,48.91,49.01,194800.0,44.8782,45.0248,44.814,44.9057,194800.0
2014-03-24 14:00:00,49.01,49.16,48.95,49.15,188400.0,44.9057,45.0431,44.8507,45.0339,188400.0
2014-03-24 14:30:00,49.15,49.21,49.06,49.15,155500.0,45.0339,45.0889,44.9515,45.0339,155500.0
2014-03-24 15:00:00,49.14,49.22,49.06,49.22,179400.0,45.0248,45.0981,44.9515,45.0981,179400.0
2014-03-24 15:30:00,49.22,49.3,49.14,49.14,429900.0,45.0981,45.1714,45.0248,45.0248,429900.0
2014-03-25 09:30:00,49.3,49.64,49.29,49.48,489700.0,45.1714,45.4829,45.1622,45.3363,489700.0
2014-03-25 10:00:00,49.48,49.52,49.39,49.4,347800.0,45.3363,45.373,45.2538,45.263,347800.0
2014-03-25 10:30:00,49.4,49.4,49.15,49.2,205400.0,45.263,45.263,45.0339,45.0798,205400.0
2014-03-25 11:00:00,49.19,49.36,49.11,49.35,235200.0,45.0706,45.2264,44.9973,45.2172,235200.0
2014-03-25 11:30:00,49.35,49.43,49.1,49.16,171900.0,45.2172,45.2905,44.9881,45.0431,171900.0
2014-03-25 12:00:00,49.16,49.35,49.08,49.28,183400.0,45.0431,45.2172,44.9698,45.1531,183400.0
2014-03-25 12:30:00,49.28,49.5,49.27,49.48,112500.0,45.1531,45.3546,45.1439,45.3363,112500.0
2014-03-25 13:00:00,49.47,49.55,49.42,49.52,190000.0,45.3271,45.4004,45.2813,45.373,190000.0
2014-03-25 13:30:00,49.53,49.54,49.41,49.42,98900.0,45.3821,45.3913,45.2722,45.2813,98900.0
2014-03-25 14:00:00,49.41,49.46,49.33,49.34,119300.0,45.2722,45.318,45.1989,45.208,119300.0
2014-03-25 14:30:00,49.33,49.45,49.33,49.4,147900.0,45.1989,45.3088,45.1989,45.263,147900.0
2014-03-25 15:00:00,49.41,49.52,49.38,49.48,220300.0,45.2722,45.373,45.2447,45.3363,220300.0
2014-03-25 15:30:00,49.48,49.62,49.43,49.61,797500.0,45.3363,45.4646,45.2905,45.4554,797500.0
2014-03-26 09:30:00,49.86,50.23,49.74,49.89,607800.0,45.6845,46.0235,45.5745,45.712,607800.0
2014-03-26 10:00:00,49.88,50.0,49.85,49.96,191500.0,45.7028,45.8128,45.6753,45.7761,191500.0
2014-03-26 10:30:00,49.98,50.0,49.91,49.94,302300.0,45.7944,45.8128,45.7303,45.7578,302300.0
2014-03-26 11:00:00,49.94,49.98,49.79,49.8,228100.0,45.7578,45.7944,45.6203,45.6295,228100.0
2014-03-26 11:30:00,49.8,49.8,49.35,49.61,374300.0,45.6295,45.6295,45.2172,45.4554,374300.0
2014-03-26 12:00:00,49.58,49.63,49.42,49.55,716600.0,45.4279,45.4737,45.2813,45.4004,716600.0
2014-03-26 12:30:00,49.55,49.57,49.29,49.38,669600.0,45.4004,45.4188,45.1622,45.2447,669600.0
2014-03-26 13:00:00,49.39,49.4,49.03,49.05,216800.0,45.2538,45.263,44.924,44.9423,216800.0
2014-03-26 13:30:00,49.04,49.14,48.82,48.99,326000.0,44.9332,45.0248,44.7316,44.8873,326000.0
2014-03-26 14:00:00,48.99,49.0,48.71,48.8,353800.0,44.8873,44.8965,44.6308,44.7133,353800.0
2014-03-26 14:30:00,48.79,48.79,48.62,48.7,396800.0,44.7041,44.7041,44.5483,44.6216,396800.0
2014-03-26 15:00:00,48.69,48.73,48.53,48.65,520300.0,44.6125,44.6491,44.4659,44.5758,520300.0
2014-03-26 15:30:00,48.66,48.95,48.65,48.87,1098900.0,44.585,44.8507,44.5758,44.7774,1098900.0
2014-03-27 09:30:00,48.64,49.0,48.5,48.87,406900.0,44.5667,44.8965,44.4384,44.7774,406900.0
2014-03-27 10:00:00,48.87,49.31,48.74,49.21,437200.0,44.7774,45.1805,44.6583,45.0889,437200.0
2014-03-27 10:30:00,49.21,49.22,48.84,48.98,402700.0,45.0889,45.0981,44.7499,44.8782,402700.0
2014-03-27 11:00:00,48.98,49.08,48.88,49.05,259800.0,44.8782,44.9698,44.7866,44.9423,259800.0
2014-03-27 11:30:00,49.06,49.31,49.01,49.18,331400.0,44.9515,45.1805,44.9057,45.0614,331400.0
2014-03-27 12:00:00,49.18,49.28,49.0,49.01,274800.0,45.0614,45.1531,44.8965,44.9057,274800.0
2014-03-27 12:30:00,49.02,49.07,48.84,48.94,246900.0,44.9148,44.9606,44.7499,44.8415,246900.0
2014-03-27 13:00:00,48.93,49.04,48.84,48.88,218600.0,44.8324,44.9332,44.7499,44.7866,218600.0
2014-03-27 13:30:00,48.89,48.97,48.86,48.94,169900.0,44.7957,44.869,44.7682,44.8415,169900.0
2014-03-27 14:00:00,48.94,49.05,48.86,49.04,150800.0,44.8415,44.9423,44.7682,44.9332,150800.0
2014-03-27 14:30:00,49.03,49.06,48.97,49.04,140300.0,44.924,44.9515,44.869,44.9332,140300.0
2014-03-27 15:00:00,49.05,49.22,49.01,49.16,324000.0,44.9423,45.0981,44.9057,45.0431,324000.0
2014-03-27 15:30:00,49.16,49.32,49.09,49.14,439300.0,45.0431,45.1897,44.979,45.0248,439300.0
2014-03-28 09:30:00,49.4,49.99,49.37,49.88,683800.0,45.263,45.8036,45.2355,45.7028,683800.0
2014-03-28 10:00:00,49.89,50.18,49.86,49.9,624100.0,45.712,45.9777,45.6845,45.7211,624100.0
2014-03-28 10:30:00,49.9,50.0,49.79,49.98,166100.0,45.7211,45.8128,45.6203,45.7944,166100.0
2014-03-28 11:00:00,49.97,49.97,49.7,49.78,260400.0,45.7853,45.7853,45.5379,45.6112,260400.0
2014-03-28 11:30:00,49.78,49.84,49.58,49.65,196700.0,45.6112,45.6662,45.4279,45.4921,196700.0
2014-03-28 12:00:00,49.66,49.75,49.53,49.62,177100.0,45.5012,45.5837,45.3821,45.4646,177100.0
2014-03-28 12:30:00,49.61,49.87,49.6,49.64,163900.0,45.4554,45.6936,45.4463,45.4829,163900.0
2014-03-28 13:00:00,49.66,49.78,49.5,49.51,242600.0,45.5012,45.6112,45.3546,45.3638,242600.0
2014-03-28 13:30:00,49.5,49.52,49.22,49.26,291300.0,45.3546,45.373,45.0981,45.1347,291300.0
2014-03-28 14:00:00,49.26,49.32,49.06,49.24,177100.0,45.1347,45.1897,44.9515,45.1164,177100.0
2014-03-28 14:30:00,49.24,49.33,49.17,49.3,128800.0,45.1164,45.1989,45.0523,45.1714,128800.0
2014-03-28 15:00:00,49.31,49.45,49.27,49.41,196500.0,45.1805,45.3088,45.1439,45.2722,196500.0
2014-03-28 15:30:00,49.41,49.47,49.36,49.45,396800.0,45.2722,45.3271,45.2264,45.3088,396800.0
2014-03-31 09:30:00,49.6,52.0,49.6,51.6,2529700.0,45.4463,47.6453,45.4463,47.2788,2529700.0
2014-03-31 10:00:00,51.56,51.85,51.39,51.76,1646200.0,47.2421,47.5078,47.0864,47.4254,1646200.0
2014-03-31 10:30:00,51.75,51.84,51.47,51.76,1020400.0,47.4162,47.4987,47.1597,47.4254,1020400.0
2014-03-31 11:00:00,51.76,51.85,51.36,51.46,628100.0,47.4254,47.5078,47.0589,47.1505,628100.0
2014-03-31 11:30:00,51.47,51.72,51.34,51.72,1220100.0,47.1597,47.3887,47.0405,47.3887,1220100.0
2014-03-31 12:00:00,51.7,52.72,51.5,52.69,1088200.0,47.3704,48.305,47.1871,48.2775,1088200.0
2014-03-31 12:30:00,52.69,52.75,52.41,52.56,549600.0,48.2775,48.3325,48.0209,48.1584,549600.0
2014-03-31 13:00:00,52.56,52.68,52.36,52.54,454400.0,48.1584,48.2683,47.9751,48.1401,454400.0
2014-03-31 13:30:00,52.53,52.58,52.44,52.51,430400.0,48.1309,48.1767,48.0484,48.1126,430400.0
2014-03-31 14:00:00,52.51,52.78,52.47,52.59,454800.0,48.1126,48.36,48.0759,48.1859,454800.0
2014-03-31 14:30:00,52.59,52.94,52.56,52.87,682900.0,48.1859,48.5066,48.1584,48.4424,682900.0
2014-03-31 15:00:00,52.87,52.88,52.67,52.76,554300.0,48.4424,48.4516,48.2592,48.3416,554300.0
2014-03-31 15:30:00,52.77,52.86,52.7,52.83,1342900.0,48.3508,48.4333,48.2867,48.4058,1342900.0
2014-04-01 09:30:00,52.55,52.8,51.63,52.47,1230900.0,48.1492,48.3783,47.3063,48.0759,1230900.0
2014-04-01 10:00:00,52.48,52.7,52.41,52.65,683300.0,48.0851,48.2867,48.0209,48.2408,683300.0
2014-04-01 10:30:00,52.65,52.65,52.39,52.5,601800.0,48.2408,48.2408,48.0026,48.1034,601800.0
2014-04-01 11:00:00,52.5,52.55,52.34,52.38,773400.0,48.1034,48.1492,47.9568,47.9934,773400.0
2014-04-01 11:30:00,52.38,52.43,52.29,52.35,289100.0,47.9934,48.0393,47.911,47.966,289100.0
2014-04-01 12:00:00,52.35,52.65,52.3,52.62,286400.0,47.966,48.2408,47.9201,48.2134,286400.0
2014-04-01 12:30:00,52.63,52.8,52.55,52.61,174200.0,48.2225,48.3783,48.1492,48.2042,174200.0
2014-04-01 13:00:00,52.61,52.68,52.47,52.48,248000.0,48.2042,48.2683,48.0759,48.0851,248000.0
2014-04-01 13:30:00,52.48,52.57,52.43,52.52,191400.0,48.0851,48.1675,48.0393,48.1217,191400.0
2014-04-01 14:00:00,52.52,52.7,52.47,52.63,169400.0,48.1217,48.2867,48.0759,48.2225,169400.0
2014-04-01 14:30:00,52.63,52.76,52.52,52.71,321500.0,48.2225,48.3416,48.1217,48.2958,321500.0
2014-04-01 15:00:00,52.72,52.97,52.7,52.97,634300.0,48.305,48.534,48.2867,48.534,634300.0
2014-04-01 15:30:00,52.96,53.1,52.93,53.07,1285400.0,48.5249,48.6532,48.4974,48.6257,1285400.0
2014-04-02 09:30:00,53.08,53.61,53.05,53.6,715200.0,48.6348,49.1204,48.6073,49.1113,715200.0
2014-04-02 10:00:00,53.6,54.17,53.48,54.1,821800.0,49.1113,49.6335,49.0013,49.5694,821800.0
2014-04-02 10:30:00,54.1,54.7,53.98,54.23,2400000.0,49.5694,50.1192,49.4595,49.6885,2400000.0
2014-04-02 11:00:00,54.24,54.36,54.09,54.25,592200.0,49.6977,49.8076,49.5602,49.7068,592200.0
2014-04-02 11:30:00,54.23,54.32,53.98,54.22,839600.0,49.6885,49.771,49.4595,49.6794,839600.0
2014-04-02 12:00:00,54.22,54.34,53.83,54.0,419700.0,49.6794,49.7893,49.322,49.4778,419700.0
2014-04-02 12:30:00,54.0,54.02,53.82,53.82,257100.0,49.4778,49.4961,49.3129,49.3129,257100.0
2014-04-02 13:00:00,53.82,53.86,53.54,53.56,553200.0,49.3129,49.3495,49.0563,49.0746,553200.0
2014-04-02 13:30:00,53.57,53.57,53.33,53.47,907300.0,49.0838,49.0838,48.8639,48.9922,907300.0
2014-04-02 14:00:00,53.48,53.62,53.21,53.22,473000.0,49.0013,49.1296,48.7539,48.7631,473000.0
2014-04-02 14:30:00,53.23,53.25,53.05,53.16,593800.0,48.7723,48.7906,48.6073,48.7081,593800.0
2014-04-02 15:00:00,53.15,53.39,53.13,53.26,426000.0,48.699,48.9189,48.6806,48.7998,426000.0
2014-04-02 15:30:00,53.27,53.4,53.19,53.33,1520300.0,48.8089,48.928,48.7356,48.8639,1520300.0
2014-04-03 09:30:00,52.95,53.32,52.64,53.23,907300.0,48.5157,48.8547,48.2317,48.7723,907300.0
2014-04-03 10:00:00,53.23,53.34,53.03,53.25,327200.0,48.7723,48.8731,48.589,48.7906,327200.0
2014-04-03 10:30:00,53.24,53.4,53.2,53.28,725800.0,48.7814,48.928,48.7448,48.8181,725800.0
2014-04-03 11:00:00,53.27,53.32,53.14,53.15,330400.0,48.8089,48.8547,48.6898,48.699,330400.0
2014-04-03 11:30:00,53.15,53.35,53.01,53.34,397800.0,48.699,48.8822,48.5707,48.8731,397800.0
2014-04-03 12:00:00,53.34,53.54,53.29,53.4,393900.0,48.8731,49.0563,48.8272,48.928,393900.0
2014-04-03 12:30:00,53.41,53.57,53.34,53.51,199200.0,48.9372,49.0838,48.8731,49.0288,199200.0
2014-04-03 13:00:00,53.5,53.83,53.45,53.82,292600.0,49.0197,49.322,48.9738,49.3129,292600.0
2014-04-03 13:30:00,53.81,53.87,53.72,53.83,175300.0,49.3037,49.3587,49.2212,49.322,175300.0
2014-04-03 14:00:00,53.83,53.9,53.08,53.52,1096000.0,49.322,49.3862,48.6348,49.038,1096000.0
2014-04-03 14:30:00,53.52,53.89,53.27,53.76,1016400.0,49.038,49.377,48.8089,49.2579,1016400.0
2014-04-03 15:00:00,53.77,53.98,53.77,53.84,593100.0,49.267,49.4595,49.267,49.3312,593100.0
2014-04-03 15:30:00,53.85,54.1,53.84,54.07,1047900.0,49.3403,49.5694,49.3312,49.5419,1047900.0
2014-04-04 09:30:00,54.39,54.62,53.8,54.25,740200.0,49.8351,50.0459,49.2945,49.7068,740200.0
2014-04-04 10:00:00,54.24,54.39,53.77,54.04,901400.0,49.6977,49.8351,49.267,49.5144,901400.0
2014-04-04 10:30:00,54.03,54.08,53.68,53.86,522500.0,49.5053,49.5511,49.1846,49.3495,522500.0
2014-04-04 11:00:00,53.86,53.87,53.21,53.23,550700.0,49.3495,49.3587,48.7539,48.7723,550700.0
2014-04-04 11:30:00,53.23,53.48,52.76,53.05,821800.0,48.7723,49.0013,48.3416,48.6073,821800.0
2014-04-04 12:00:00,53.05,53.06,52.78,52.82,359000.0,48.6073,48.6165,48.36,48.3966,359000.0
2014-04-04 12:30:00,52.82,52.9,52.61,52.87,401700.0,48.3966,48.4699,48.2042,48.4424,401700.0
2014-04-04 13:00:00,52.87,53.11,52.84,53.05,276000.0,48.4424,48.6623,48.4149,48.6073,276000.0
2014-04-04 13:30:00,53.05,53.05,52.92,52.96,272600.0,48.6073,48.6073,48.4882,48.5249,272600.0
2014-04-04 14:00:00,52.96,53.01,52.8,52.84,425100.0,48.5249,48.5707,48.3783,48.4149,425100.0
2014-04-04 14:30:00,52.85,52.93,52.69,52.89,735800.0,48.4241,48.4974,48.2775,48.4607,735800.0
2014-04-04 15:00:00,52.88,53.13,52.79,53.12,434800.0,48.4516,48.6806,48.3691,48.6715,434800.0
2014-04-04 15:30:00,53.13,53.15,52.92,52.99,643100.0,48.6806,48.699,48.4882,48.5524,643100.0
2014-04-07 09:30:00,52.72,53.38,52.67,53.06,936900.0,48.305,48.9097,48.2592,48.6165,936900.0
2014-04-07 10:00:00,53.06,53.46,53.06,53.3,613300.0,48.6165,48.983,48.6165,48.8364,613300.0
2014-04-07 10:30:00,53.3,53.34,52.95,53.09,566100.0,48.8364,48.8731,48.5157,48.644,566100.0
2014-04-07 11:00:00,53.08,53.08,52.88,53.0,777900.0,48.6348,48.6348,48.4516,48.5615,777900.0
2014-04-07 11:30:00,53.0,53.03,52.32,52.38,297100.0,48.5615,48.589,47.9385,47.9934,297100.0
2014-04-07 12:00:00,52.35,52.43,52.11,52.19,423400.0,47.966,48.0393,47.7461,47.8194,423400.0
2014-04-07 12:30:00,52.19,52.27,52.15,52.15,282100.0,47.8194,47.8927,47.7827,47.7827,282100.0
2014-04-07 13:00:00,52.15,52.38,52.07,52.08,469800.0,47.7827,47.9934,47.7094,47.7186,469800.0
2014-04-07 13:30:00,52.08,52.1,51.77,51.83,420300.0,47.7186,47.7369,47.4345,47.4895,420300.0
2014-04-07 14:00:00,51.83,51.9,51.48,51.57,517400.0,47.4895,47.5536,47.1688,47.2513,517400.0
2014-04-07 14:30:00,51.57,51.79,51.43,51.78,904400.0,47.2513,47.4529,47.123,47.4437,904400.0
2014-04-07 15:00:00,51.78,51.8,51.49,51.74,601400.0,47.4437,47.462,47.178,47.407,601400.0
2014-04-07 15:30:00,51.73,51.74,51.49,51.54,1303700.0,47.3979,47.407,47.178,47.2238,1303700.0
2014-04-08 09:30:00,51.77,52.02,49.76,49.82,2011200.0,47.4345,47.6636,45.5929,45.6478,2011200.0
2014-04-08 10:00:00,49.83,50.59,49.77,50.13,2012900.0,45.657,46.3534,45.602,45.9319,2012900.0
2014-04-08 10:30:00,50.13,50.55,49.91,50.53,848500.0,45.9319,46.3167,45.7303,46.2984,848500.0
2014-04-08 11:00:00,50.53,50.98,50.47,50.9,1109600.0,46.2984,46.7107,46.2434,46.6374,1109600.0
2014-04-08 11:30:00,50.91,51.1,50.86,50.95,701900.0,46.6466,46.8206,46.6007,46.6832,701900.0
2014-04-08 12:00:00,50.95,51.07,50.84,50.93,691500.0,46.6832,46.7932,46.5824,46.6649,691500.0
2014-04-08 12:30:00,50.92,51.1,50.88,50.98,743100.0,46.6557,46.8206,46.6191,46.7107,743100.0
2014-04-08 13:00:00,50.98,51.0,50.73,50.9,841600.0,46.7107,46.729,46.4816,46.6374,841600.0
2014-04-08 13:30:00,50.9,51.1,50.86,50.96,374000.0,46.6374,46.8206,46.6007,46.6924,374000.0
2014-04-08 14:00:00,50.96,51.11,50.9,51.05,394900.0,46.6924,46.8298,46.6374,46.7748,394900.0
2014-04-08 14:30:00,51.05,51.08,50.92,50.96,421100.0,46.7748,46.8023,46.6557,46.6924,421100.0
2014-04-08 15:00:00,50.97,50.97,50.83,50.91,393500.0,46.7015,46.7015,46.5733,46.6466,393500.0
2014-04-08 15:30:00,50.9,51.04,50.89,50.9,1043600.0,46.6374,46.7657,46.6282,46.6374,1043600.0
2014-04-09 09:30:00,51.14,51.35,50.9,51.21,767900.0,46.8573,47.0497,46.6374,46.9214,767900.0
2014-04-09 10:00:00,51.21,51.61,51.0,51.42,417200.0,46.9214,47.2879,46.729,47.1138,417200.0
2014-04-09 10:30:00,51.43,51.45,51.26,51.42,300300.0,47.123,47.1413,46.9672,47.1138,300300.0
2014-04-09 11:00:00,51.43,51.73,51.31,51.69,420200.0,47.123,47.3979,47.0131,47.3612,420200.0
2014-04-09 11:30:00,51.69,51.83,51.61,51.71,372400.0,47.3612,47.4895,47.2879,47.3796,372400.0
2014-04-09 12:00:00,51.7,51.84,51.68,51.82,198600.0,47.3704,47.4987,47.3521,47.4803,198600.0
2014-04-09 12:30:00,51.82,51.96,51.8,51.95,204300.0,47.4803,47.6086,47.462,47.5995,204300.0
2014-04-09 13:00:00,51.95,52.09,51.89,51.97,343900.0,47.5995,47.7277,47.5445,47.6178,343900.0
2014-04-09 13:30:00,51.97,51.97,51.52,51.59,195200.0,47.6178,47.6178,47.2055,47.2696,195200.0
2014-04-09 14:00:00,51.59,52.06,51.59,52.0,292300.0,47.2696,47.7002,47.2696,47.6453,292300.0
2014-04-09 14:30:00,52.01,52.46,52.0,52.24,469700.0,47.6544,48.0668,47.6453,47.8652,469700.0
2014-04-09 15:00:00,52.23,52.35,52.13,52.27,269000.0,47.856,47.966,47.7644,47.8927,269000.0
2014-04-09 15:30:00,52.27,52.34,52.14,52.18,835700.0,47.8927,47.9568,47.7735,47.8102,835700.0
2014-04-10 09:30:00,52.26,52.63,52.25,52.48,787800.0,47.8835,48.2225,47.8743,48.0851,787800.0
2014-04-10 10:00:00,52.5,52.57,51.97,51.99,992500.0,48.1034,48.1675,47.6178,47.6361,992500.0
2014-04-10 10:30:00,52.02,52.21,51.85,51.95,453900.0,47.6636,47.8377,47.5078,47.5995,453900.0
2014-04-10 11:00:00,51.96,52.06,51.65,51.65,210200.0,47.6086,47.7002,47.3246,47.3246,210200.0
2014-04-10 11:30:00,51.65,51.78,51.57,51.7,289400.0,47.3246,47.4437,47.2513,47.3704,289400.0
2014-04-10 12:00:00,51.69,51.71,51.51,51.63,150000.0,47.3612,47.3796,47.1963,47.3063,150000.0
2014-04-10 12:30:00,51.63,51.66,51.34,51.34,125900.0,47.3063,47.3337,47.0405,47.0405,125900.0
2014-04-10 13:00:00,51.36,51.38,51.06,51.2,244300.0,47.0589,47.0772,46.784,46.9123,244300.0
2014-04-10 13:30:00,51.2,51.36,51.16,51.27,191100.0,46.9123,47.0589,46.8756,46.9764,191100.0
2014-04-10 14:00:00,51.26,51.3,51.17,51.22,285900.0,46.9672,47.0039,46.8848,46.9306,285900.0
2014-04-10 14:30:00,51.23,51.3,51.06,51.11,318500.0,46.9398,47.0039,46.784,46.8298,318500.0
2014-04-10 15:00:00,51.11,51.12,50.88,51.0,610700.0,46.8298,46.839,46.6191,46.729,610700.0
2014-04-10 15:30:00,51.0,51.19,50.95,51.01,979100.0,46.729,46.9031,46.6832,46.7382,979100.0
2014-04-11 09:30:00,50.46,50.7,49.62,50.64,1119700.0,46.2342,46.4541,45.4646,46.3992,1119700.0
2014-04-11 10:00:00,50.66,50.81,50.1,50.22,762800.0,46.4175,46.5549,45.9044,46.0143,762800.0
2014-04-11 10:30:00,50.19,50.6,50.13,50.39,631000.0,45.9869,46.3625,45.9319,46.1701,631000.0
2014-04-11 11:00:00,50.37,50.87,50.37,50.71,373000.0,46.1518,46.6099,46.1518,46.4633,373000.0
2014-04-11 11:30:00,50.71,50.85,50.41,50.57,325000.0,46.4633,46.5916,46.1884,46.335,325000.0
2014-04-11 12:00:00,50.56,50.83,50.55,50.66,179000.0,46.3259,46.5733,46.3167,46.4175,179000.0
2014-04-11 12:30:00,50.69,50.82,50.62,50.75,99800.0,46.445,46.5641,46.3808,46.5,99800.0
2014-04-11 13:00:00,50.75,50.8,50.53,50.56,108200.0,46.5,46.5458,46.2984,46.3259,108200.0
2014-04-11 13:30:00,50.54,50.57,50.39,50.46,166900.0,46.3075,46.335,46.1701,46.2342,166900.0
2014-04-11 14:00:00,50.45,50.48,50.28,50.28,345400.0,46.2251,46.2526,46.0693,46.0693,345400.0
2014-04-11 14:30:00,50.28,50.34,50.1,50.18,443200.0,46.0693,46.1243,45.9044,45.9777,443200.0
2014-04-11 15:00:00,50.19,50.2,50.03,50.16,482900.0,45.9869,45.996,45.8402,45.9594,482900.0
2014-04-11 15:30:00,50.15,50.37,50.13,50.34,1060000.0,45.9502,46.1518,45.9319,46.1243,1060000.0
2014-04-14 09:30:00,50.06,50.67,50.01,50.03,630900.0,45.8677,46.4267,45.8219,45.8402,630900.0
2014-04-14 10:00:00,50.02,50.15,49.69,49.71,458200.0,45.8311,45.9502,45.5287,45.547,458200.0
2014-04-14 10:30:00,49.7,50.08,49.67,50.04,452800.0,45.5379,45.8861,45.5104,45.8494,452800.0
2014-04-14 11:00:00,50.04,50.11,49.74,49.79,246600.0,45.8494,45.9136,45.5745,45.6203,246600.0
2014-04-14 11:30:00,49.79,49.81,49.52,49.58,810300.0,45.6203,45.6387,45.373,45.4279,810300.0
2014-04-14 12:00:00,49.59,49.59,49.27,49.39,484100.0,45.4371,45.4371,45.1439,45.2538,484100.0
2014-04-14 12:30:00,49.4,49.58,49.3,49.42,434100.0,45.263,45.4279,45.1714,45.2813,434100.0
2014-04-14 13:00:00,49.43,49.43,49.15,49.31,451100.0,45.2905,45.2905,45.0339,45.1805,451100.0
2014-04-14 13:30:00,49.32,49.5,49.27,49.45,247500.0,45.1897,45.3546,45.1439,45.3088,247500.0
2014-04-14 14:00:00,49.45,49.51,49.25,49.26,359300.0,45.3088,45.3638,45.1256,45.1347,359300.0
2014-04-14 14:30:00,49.25,49.39,49.24,49.28,245600.0,45.1256,45.2538,45.1164,45.1531,245600.0
2014-04-14 15:00:00,49.29,49.52,49.29,49.47,539700.0,45.1622,45.373,45.1622,45.3271,539700.0
2014-04-14 15:30:00,49.47,50.01,49.47,49.96,946900.0,45.3271,45.8219,45.3271,45.7761,946900.0
2014-04-15 09:30:00,50.21,50.64,49.66,50.55,842400.0,46.0052,46.3992,45.5012,46.3167,842400.0
2014-04-15 10:00:00,50.53,50.57,49.83,49.84,411600.0,46.2984,46.335,45.657,45.6662,411600.0
2014-04-15 10:30:00,49.82,49.82,49.52,49.66,372200.0,45.6478,45.6478,45.373,45.5012,372200.0
2014-04-15 11:00:00,49.66,49.69,49.46,49.61,215800.0,45.5012,45.5287,45.318,45.4554,215800.0
2014-04-15 11:30:00,49.6,49.75,49.23,49.3,153200.0,45.4463,45.5837,45.1072,45.1714,153200.0
2014-04-15 12:00:00,49.3,49.31,49.1,49.16,291000.0,45.1714,45.1805,44.9881,45.0431,291000.0
2014-04-15 12:30:00,49.17,49.21,49.01,49.02,197200.0,45.0523,45.0889,44.9057,44.9148,197200.0
2014-04-15 13:00:00,49.01,49.08,48.89,48.94,407000.0,44.9057,44.9698,44.7957,44.8415,407000.0
2014-04-15 13:30:00,48.95,49.11,48.91,49.06,314200.0,44.8507,44.9973,44.814,44.9515,314200.0
2014-04-15 14:00:00,49.05,49.31,49.02,49.19,514000.0,44.9423,45.1805,44.9148,45.0706,514000.0
2014-04-15 14:30:00,49.18,49.46,49.13,49.37,495900.0,45.0614,45.318,45.0156,45.2355,495900.0
2014-04-15 15:00:00,49.36,49.79,49.3,49.73,423300.0,45.2264,45.6203,45.1714,45.5654,423300.0
2014-04-15 15:30:00,49.72,49.75,49.54,49.6,1045400.0,45.5562,45.5837,45.3913,45.4463,1045400.0
2014-04-16 09:30:00,50.04,50.3,50.04,50.2,701200.0,45.8494,46.0876,45.8494,45.996,701200.0
2014-04-16 10:00:00,50.2,50.49,50.11,50.4,744700.0,45.996,46.2617,45.9136,46.1793,744700.0
2014-04-16 10:30:00,50.4,50.42,50.02,50.07,357300.0,46.1793,46.1976,45.8311,45.8769,357300.0
2014-04-16 11:00:00,50.09,50.46,50.07,50.35,310300.0,45.8952,46.2342,45.8769,46.1335,310300.0
2014-04-16 11:30:00,50.35,50.43,50.28,50.35,209500.0,46.1335,46.2068,46.0693,46.1335,209500.0
2014-04-16 12:00:00,50.35,50.52,50.28,50.42,581700.0,46.1335,46.2892,46.0693,46.1976,581700.0
2014-04-16 12:30:00,50.42,50.48,50.32,50.33,237600.0,46.1976,46.2526,46.106,46.1151,237600.0
2014-04-16 13:00:00,50.34,50.38,50.18,50.29,132600.0,46.1243,46.1609,45.9777,46.0785,132600.0
2014-04-16 13:30:00,50.29,50.36,50.19,50.21,160600.0,46.0785,46.1426,45.9869,46.0052,160600.0
2014-04-16 14:00:00,50.23,50.26,50.11,50.17,277900.0,46.0235,46.051,45.9136,45.9685,277900.0
2014-04-16 14:30:00,50.17,50.32,50.16,50.21,337800.0,45.9685,46.106,45.9594,46.0052,337800.0
2014-04-16 15:00:00,50.21,50.21,50.02,50.09,420400.0,46.0052,46.0052,45.8311,45.8952,420400.0
2014-04-16 15:30:00,50.09,50.1,49.9,49.9,1488500.0,45.8952,45.9044,45.7211,45.7211,1488500.0
2014-04-17 09:30:00,50.14,50.41,50.04,50.37,590000.0,45.941,46.1884,45.8494,46.1518,590000.0
2014-04-17 10:00:00,50.37,50.51,50.27,50.41,574400.0,46.1518,46.2801,46.0602,46.1884,574400.0
2014-04-17 10:30:00,50.41,50.53,50.35,50.53,409500.0,46.1884,46.2984,46.1335,46.2984,409500.0
2014-04-17 11:00:00,50.53,50.64,50.4,50.59,234700.0,46.2984,46.3992,46.1793,46.3534,234700.0
2014-04-17 11:30:00,50.6,50.63,50.34,50.37,137200.0,46.3625,46.39,46.1243,46.1518,137200.0
2014-04-17 12:00:00,50.37,50.52,50.32,50.51,135600.0,46.1518,46.2892,46.106,46.2801,135600.0
2014-04-17 12:30:00,50.49,50.8,50.37,50.7,239400.0,46.2617,46.5458,46.1518,46.4541,239400.0
2014-04-17 13:00:00,50.7,50.8,50.65,50.75,129900.0,46.4541,46.5458,46.4083,46.5,129900.0
2014-04-17 13:30:00,50.75,50.91,50.74,50.88,193100.0,46.5,46.6466,46.4908,46.6191,193100.0
2014-04-17 14:00:00,50.89,50.94,50.83,50.84,176700.0,46.6282,46.674,46.5733,46.5824,176700.0
2014-04-17 14:30:00,50.84,50.85,50.72,50.8,339500.0,46.5824,46.5916,46.4725,46.5458,339500.0
2014-04-17 15:00:00,50.8,50.92,50.76,50.85,551200.0,46.5458,46.6557,46.5091,46.5916,551200.0
2014-04-17 15:30:00,50.86,50.97,50.81,50.84,739100.0,46.6007,46.7015,46.5549,46.5824,739100.0
2014-04-21 09:30:00,50.2,51.28,49.92,50.98,817300.0,45.996,46.9856,45.7395,46.7107,817300.0
2014-04-21 10:00:00,50.97,51.08,50.46,50.61,882400.0,46.7015,46.8023,46.2342,46.3717,882400.0
2014-04-21 10:30:00,50.61,50.99,50.55,50.81,171600.0,46.3717,46.7199,46.3167,46.5549,171600.0
2014-04-21 11:00:00,50.81,50.98,50.8,50.91,110400.0,46.5549,46.7107,46.5458,46.6466,110400.0
2014-04-21 11:30:00,50.91,51.13,50.88,51.02,132100.0,46.6466,46.8481,46.6191,46.7473,132100.0
2014-04-21 12:00:00,51.03,51.13,50.92,50.96,127200.0,46.7565,46.8481,46.6557,46.6924,127200.0
2014-04-21 12:30:00,50.95,51.25,50.92,51.05,204900.0,46.6832,46.9581,46.6557,46.7748,204900.0
2014-04-21 13:00:00,51.05,51.08,50.98,51.08,563700.0,46.7748,46.8023,46.7107,46.8023,563700.0
2014-04-21 13:30:00,51.07,51.13,50.98,51.1,274100.0,46.7932,46.8481,46.7107,46.8206,274100.0
2014-04-21 14:00:00,51.09,51.09,50.85,50.93,263100.0,46.8115,46.8115,46.5916,46.6649,263100.0
2014-04-21 14:30:00,50.93,51.0,50.77,50.77,226200.0,46.6649,46.729,46.5183,46.5183,226200.0
2014-04-21 15:00:00,50.78,50.87,50.77,50.86,381800.0,46.5274,46.6099,46.5183,46.6007,381800.0
2014-04-21 15:30:00,50.85,50.87,50.63,50.68,994400.0,46.5916,46.6099,46.39,46.4358,994400.0
2014-04-22 09:30:00,50.8,51.64,50.79,51.38,2036600.0,46.5458,47.3154,46.5366,47.0772,2036600.0
2014-04-22 10:00:00,51.38,52.06,51.24,51.8,576400.0,47.0772,47.7002,46.9489,47.462,576400.0
2014-04-22 10:30:00,51.8,51.9,51.66,51.7,290700.0,47.462,47.5536,47.3337,47.3704,290700.0
2014-04-22 11:00:00,51.7,51.92,51.68,51.92,226000.0,47.3704,47.572,47.3521,47.572,226000.0
2014-04-22 11:30:00,51.91,52.0,51.79,51.84,351300.0,47.5628,47.6453,47.4529,47.4987,351300.0
2014-04-22 12:00:00,51.84,52.18,51.73,52.08,451000.0,47.4987,47.8102,47.3979,47.7186,451000.0
2014-04-22 12:30:00,52.1,52.1,51.89,51.95,268700.0,47.7369,47.7369,47.5445,47.5995,268700.0
2014-04-22 13:00:00,51.96,52.0,51.93,51.99,147300.0,47.6086,47.6453,47.5811,47.6361,147300.0
2014-04-22 13:30:00,51.99,52.01,51.91,51.91,129800.0,47.6361,47.6544,47.5628,47.5628,129800.0
2014-04-22 14:00:00,51.91,51.94,51.69,51.74,191500.0,47.5628,47.5903,47.3612,47.407,191500.0
2014-04-22 14:30:00,51.74,51.83,51.67,51.7,258300.0,47.407,47.4895,47.3429,47.3704,258300.0
2014-04-22 15:00:00,51.7,51.71,51.38,51.55,399600.0,47.3704,47.3796,47.0772,47.233,399600.0
2014-04-22 15:30:00,51.54,51.66,51.44,51.46,630200.0,47.2238,47.3337,47.1322,47.1505,630200.0
2014-04-23 09:30:00,51.22,51.73,51.18,51.73,373500.0,46.9306,47.3979,46.8939,47.3979,373500.0
2014-04-23 10:00:00,51.72,51.73,51.23,51.49,285900.0,47.3887,47.3979,46.9398,47.178,285900.0
2014-04-23 10:30:00,51.49,51.7,51.4,51.48,211200.0,47.178,47.3704,47.0955,47.1688,211200.0
2014-04-23 11:00:00,51.48,51.57,51.34,51.35,183600.0,47.1688,47.2513,47.0405,47.0497,183600.0
2014-04-23 11:30:00,51.35,51.5,51.28,51.4,166100.0,47.0497,47.1871,46.9856,47.0955,166100.0
2014-04-23 12:00:00,51.38,51.43,51.3,51.35,166100.0,47.0772,47.123,47.0039,47.0497,166100.0
2014-04-23 12:30:00,51.34,51.36,51.17,51.28,108400.0,47.0405,47.0589,46.8848,46.9856,108400.0
2014-04-23 13:00:00,51.28,51.3,51.06,51.07,106200.0,46.9856,47.0039,46.784,46.7932,106200.0
2014-04-23 13:30:00,51.07,51.12,50.88,50.9,161600.0,46.7932,46.839,46.6191,46.6374,161600.0
2014-04-23 14:00:00,50.91,50.97,50.8,50.91,173100.0,46.6466,46.7015,46.5458,46.6466,173100.0
2014-04-23 14:30:00,50.93,50.93,50.69,50.77,214900.0,46.6649,46.6649,46.445,46.5183,214900.0
2014-04-23 15:00:00,50.77,50.9,50.76,50.82,279700.0,46.5183,46.6374,46.5091,46.5641,279700.0
2014-04-23 15:30:00,50.82,50.83,50.67,50.68,728100.0,46.5641,46.5733,46.4267,46.4358,728100.0
2014-04-24 09:30:00,50.51,50.57,50.01,50.28,457600.0,46.2801,46.335,45.8219,46.0693,457600.0
2014-04-24 10:00:00,50.28,50.29,50.07,50.24,291800.0,46.0693,46.0785,45.8769,46.0327,291800.0
2014-04-24 10:30:00,50.22,50.29,50.06,50.1,211400.0,46.0143,46.0785,45.8677,45.9044,211400.0
2014-04-24 11:00:00,50.12,50.4,50.1,50.38,233200.0,45.9227,46.1793,45.9044,46.1609,233200.0
2014-04-24 11:30:00,50.37,50.44,50.31,50.38,244600.0,46.1518,46.2159,46.0968,46.1609,244600.0
2014-04-24 12:00:00,50.38,50.45,50.24,50.33,104200.0,46.1609,46.2251,46.0327,46.1151,104200.0
2014-04-24 12:30:00,50.33,50.39,50.2,50.37,162000.0,46.1151,46.1701,45.996,46.1518,162000.0
2014-04-24 13:00:00,50.36,50.51,50.29,50.51,106800.0,46.1426,46.2801,46.0785,46.2801,106800.0
2014-04-24 13:30:00,50.49,50.53,50.17,50.19,111600.0,46.2617,46.2984,45.9685,45.9869,111600.0
2014-04-24 14:00:00,50.2,50.24,50.09,50.19,141300.0,45.996,46.0327,45.8952,45.9869,141300.0
2014-04-24 14:30:00,50.17,50.22,50.11,50.19,156200.0,45.9685,46.0143,45.9136,45.9869,156200.0
2014-04-24 15:00:00,50.19,50.24,50.15,50.19,317200.0,45.9869,46.0327,45.9502,45.9869,317200.0
2014-04-24 15:30:00,50.19,50.19,49.8,49.85,996600.0,45.9869,45.9869,45.6295,45.6753,996600.0
2014-04-25 09:30:00,49.78,50.07,49.25,49.31,837700.0,45.6112,45.8769,45.1256,45.1805,837700.0
2014-04-25 10:00:00,49.3,49.7,49.24,49.42,644900.0,45.1714,45.5379,45.1164,45.2813,644900.0
2014-04-25 10:30:00,49.41,49.42,49.07,49.1,360000.0,45.2722,45.2813,44.9606,44.9881,360000.0
2014-04-25 11:00:00,49.1,49.2,48.72,48.75,559600.0,44.9881,45.0798,44.64,44.6674,559600.0
2014-04-25 11:30:00,48.73,49.03,48.68,48.9,497900.0,44.6491,44.924,44.6033,44.8049,497900.0
2014-04-25 12:00:00,48.9,49.2,48.89,49.11,1100800.0,44.8049,45.0798,44.7957,44.9973,1100800.0
2014-04-25 12:30:00,49.12,49.18,48.83,48.97,418700.0,45.0065,45.0614,44.7407,44.869,418700.0
2014-04-25 13:00:00,48.98,49.02,48.57,48.85,320500.0,44.8782,44.9148,44.5025,44.7591,320500.0
2014-04-25 13:30:00,48.85,48.85,48.47,48.5,357000.0,44.7591,44.7591,44.4109,44.4384,357000.0
2014-04-25 14:00:00,48.51,48.73,48.35,48.69,355200.0,44.4475,44.6491,44.3009,44.6125,355200.0
2014-04-25 14:30:00,48.69,48.75,48.42,48.48,315100.0,44.6125,44.6674,44.3651,44.4201,315100.0
2014-04-25 15:00:00,48.47,48.68,48.45,48.56,347600.0,44.4109,44.6033,44.3926,44.4934,347600.0
2014-04-25 15:30:00,48.56,48.8,48.4,48.69,1154800.0,44.4934,44.7133,44.3468,44.6125,1154800.0
2014-04-28 09:30:00,48.67,49.24,48.67,49.11,1118200.0,44.5941,45.1164,44.5941,44.9973,1118200.0
2014-04-28 10:00:00,49.09,49.44,49.09,49.39,1011500.0,44.979,45.2997,44.979,45.2538,1011500.0
2014-04-28 10:30:00,49.39,49.83,49.39,49.59,1017000.0,45.2538,45.657,45.2538,45.4371,1017000.0
2014-04-28 11:00:00,49.59,49.67,49.3,49.4,536700.0,45.4371,45.5104,45.1714,45.263,536700.0
2014-04-28 11:30:00,49.4,49.53,49.15,49.22,672800.0,45.263,45.3821,45.0339,45.0981,672800.0
2014-04-28 12:00:00,49.22,49.45,49.15,49.36,171900.0,45.0981,45.3088,45.0339,45.2264,171900.0
2014-04-28 12:30:00,49.36,49.36,49.14,49.17,392000.0,45.2264,45.2264,45.0248,45.0523,392000.0
2014-04-28 13:00:00,49.17,49.17,48.74,48.79,373400.0,45.0523,45.0523,44.6583,44.7041,373400.0
2014-04-28 13:30:00,48.77,49.0,48.73,48.96,509100.0,44.6858,44.8965,44.6491,44.8599,509100.0
2014-04-28 14:00:00,48.98,49.28,48.89,49.28,840900.0,44.8782,45.1531,44.7957,45.1531,840900.0
2014-04-28 14:30:00,49.28,49.39,49.21,49.28,427200.0,45.1531,45.2538,45.0889,45.1531,427200.0
2014-04-28 15:00:00,49.29,49.43,49.26,49.33,566400.0,45.1622,45.2905,45.1347,45.1989,566400.0
2014-04-28 15:30:00,49.33,49.4,49.23,49.34,769600.0,45.1989,45.263,45.1072,45.208,769600.0
2014-04-29 09:30:00,49.19,49.44,49.13,49.36,557800.0,45.0706,45.2997,45.0156,45.2264,557800.0
2014-04-29 10:00:00,49.37,49.39,49.21,49.25,439100.0,45.2355,45.2538,45.0889,45.1256,439100.0
2014-04-29 10:30:00,49.25,49.45,49.16,49.28,321100.0,45.1256,45.3088,45.0431,45.1531,321100.0
2014-04-29 11:00:00,49.29,49.31,49.19,49.27,186500.0,45.1622,45.1805,45.0706,45.1439,186500.0
2014-04-29 11:30:00,49.29,49.3,49.19,49.19,190800.0,45.1622,45.1714,45.0706,45.0706,190800.0
2014-04-29 12:00:00,49.2,49.2,49.1,49.12,218300.0,45.0798,45.0798,44.9881,45.0065,218300.0
2014-04-29 12:30:00,49.12,49.17,49.1,49.16,145400.0,45.0065,45.0523,44.9881,45.0431,145400.0
2014-04-29 13:00:00,49.17,49.29,49.08,49.28,244800.0,45.0523,45.1622,44.9698,45.1531,244800.0
2014-04-29 13:30:00,49.28,49.57,49.28,49.49,406300.0,45.1531,45.4188,45.1531,45.3455,406300.0
2014-04-29 14:00:00,49.5,49.61,49.46,49.53,515300.0,45.3546,45.4554,45.318,45.3821,515300.0
2014-04-29 14:30:00,49.53,49.62,49.52,49.6,579000.0,45.3821,45.4646,45.373,45.4463,579000.0
2014-04-29 15:00:00,49.6,49.71,49.59,49.68,569800.0,45.4463,45.547,45.4371,45.5196,569800.0
2014-04-29 15:30:00,49.68,49.69,49.54,49.57,1211000.0,45.5196,45.5287,45.3913,45.4188,1211000.0
2014-04-30 09:30:00,49.59,49.91,49.43,49.52,452900.0,45.4371,45.7303,45.2905,45.373,452900.0
2014-04-30 10:00:00,49.49,49.67,49.29,49.54,895600.0,45.3455,45.5104,45.1622,45.3913,895600.0
2014-04-30 10:30:00,49.54,49.54,49.14,49.15,409000.0,45.3913,45.3913,45.0248,45.0339,409000.0
2014-04-30 11:00:00,49.15,49.44,48.96,49.06,306000.0,45.0339,45.2997,44.8599,44.9515,306000.0
2014-04-30 11:30:00,49.06,49.12,48.72,48.84,319600.0,44.9515,45.0065,44.64,44.7499,319600.0
2014-04-30 12:00:00,48.86,49.07,48.86,49.05,174600.0,44.7682,44.9606,44.7682,44.9423,174600.0
2014-04-30 12:30:00,49.05,49.11,48.87,48.89,385900.0,44.9423,44.9973,44.7774,44.7957,385900.0
2014-04-30 13:00:00,48.9,48.91,48.66,48.89,377300.0,44.8049,44.814,44.585,44.7957,377300.0
2014-04-30 13:30:00,48.89,49.04,48.82,49.03,416300.0,44.7957,44.9332,44.7316,44.924,416300.0
2014-04-30 14:00:00,49.03,49.04,48.83,48.9,232700.0,44.924,44.9332,44.7407,44.8049,232700.0
2014-04-30 14:30:00,48.89,48.98,48.86,48.96,356900.0,44.7957,44.8782,44.7682,44.8599,356900.0
2014-04-30 15:00:00,48.96,48.97,48.73,48.8,472700.0,44.8599,44.869,44.6491,44.7133,472700.0
2014-04-30 15:30:00,48.79,49.04,48.75,48.81,1669400.0,44.7041,44.9332,44.6674,44.7224,1669400.0
2014-05-01 09:30:00,49.46,50.1,49.31,49.97,2035000.0,45.318,45.9044,45.1805,45.7853,2035000.0
2014-05-01 10:00:00,49.97,50.25,49.81,49.86,1695300.0,45.7853,46.0418,45.6387,45.6845,1695300.0
2014-05-01 10:30:00,49.85,50.07,49.79,50.05,1121500.0,45.6753,45.8769,45.6203,45.8586,1121500.0
2014-05-01 11:00:00,50.06,51.0,50.04,50.52,2188100.0,45.8677,46.729,45.8494,46.2892,2188100.0
2014-05-01 11:30:00,50.52,51.22,50.52,50.86,1405700.0,46.2892,46.9306,46.2892,46.6007,1405700.0
2014-05-01 12:00:00,50.88,51.11,50.8,50.94,437000.0,46.6191,46.8298,46.5458,46.674,437000.0
2014-05-01 12:30:00,50.93,51.03,50.85,50.9,228400.0,46.6649,46.7565,46.5916,46.6374,228400.0
2014-05-01 13:00:00,50.9,51.0,50.79,50.93,385200.0,46.6374,46.729,46.5366,46.6649,385200.0
2014-05-01 13:30:00,50.94,51.17,50.91,51.09,405400.0,46.674,46.8848,46.6466,46.8115,405400.0
2014-05-01 14:00:00,51.1,51.15,50.87,50.93,512600.0,46.8206,46.8665,46.6099,46.6649,512600.0
2014-05-01 14:30:00,50.93,51.0,50.57,50.83,529600.0,46.6649,46.729,46.335,46.5733,529600.0
2014-05-01 15:00:00,50.8,50.82,50.59,50.67,392500.0,46.5458,46.5641,46.3534,46.4267,392500.0
2014-05-01 15:30:00,50.67,51.01,50.66,50.97,1044200.0,46.4267,46.7382,46.4175,46.7015,1044200.0
2014-05-02 09:30:00,50.91,50.94,50.03,50.14,758100.0,46.6466,46.674,45.8402,45.941,758100.0
2014-05-02 10:00:00,50.14,50.34,49.85,50.15,1567500.0,45.941,46.1243,45.6753,45.9502,1567500.0
2014-05-02 10:30:00,50.14,50.25,50.13,50.17,573800.0,45.941,46.0418,45.9319,45.9685,573800.0
2014-05-02 11:00:00,50.16,50.46,50.13,50.14,452000.0,45.9594,46.2342,45.9319,45.941,452000.0
2014-05-02 11:30:00,50.14,50.16,49.98,50.11,431800.0,45.941,45.9594,45.7944,45.9136,431800.0
2014-05-02 12:00:00,50.08,50.08,49.59,49.6,284600.0,45.8861,45.8861,45.4371,45.4463,284600.0
2014-05-02 12:30:00,49.6,49.63,49.42,49.43,279100.0,45.4463,45.4737,45.2813,45.2905,279100.0
2014-05-02 13:00:00,49.42,49.45,49.09,49.13,380600.0,45.2813,45.3088,44.979,45.0156,380600.0
2014-05-02 13:30:00,49.12,49.49,49.08,49.33,240700.0,45.0065,45.3455,44.9698,45.1989,240700.0
2014-05-02 14:00:00,49.32,49.6,49.25,49.56,216900.0,45.1897,45.4463,45.1256,45.4096,216900.0
2014-05-02 14:30:00,49.56,49.83,49.55,49.8,319500.0,45.4096,45.657,45.4004,45.6295,319500.0
2014-05-02 15:00:00,49.8,50.01,49.79,49.91,501300.0,45.6295,45.8219,45.6203,45.7303,501300.0
2014-05-02 15:30:00,49.91,49.99,49.77,49.87,691500.0,45.7303,45.8036,45.602,45.6936,691500.0
2014-05-05 09:30:00,49.8,50.09,49.4,50.05,460900.0,45.6295,45.8952,45.263,45.8586,460900.0
2014-05-05 10:00:00,50.05,50.24,49.97,50.0,283300.0,45.8586,46.0327,45.7853,45.8128,283300.0
2014-05-05 10:30:00,50.01,50.29,49.95,50.27,200100.0,45.8219,46.0785,45.7669,46.0602,200100.0
2014-05-05 11:00:00,50.3,50.32,50.05,50.19,180300.0,46.0876,46.106,45.8586,45.9869,180300.0
2014-05-05 11:30:00,50.18,50.44,50.18,50.4,270100.0,45.9777,46.2159,45.9777,46.1793,270100.0
2014-05-05 12:00:00,50.4,50.4,50.2,50.22,66500.0,46.1793,46.1793,45.996,46.0143,66500.0
2014-05-05 12:30:00,50.22,50.47,50.21,50.4,130100.0,46.0143,46.2434,46.0052,46.1793,130100.0
2014-05-05 13:00:00,50.4,50.46,50.35,50.39,139400.0,46.1793,46.2342,46.1335,46.1701,139400.0
2014-05-05 13:30:00,50.39,50.5,50.28,50.43,150400.0,46.1701,46.2709,46.0693,46.2068,150400.0
2014-05-05 14:00:00,50.43,50.64,50.39,50.57,135000.0,46.2068,46.3992,46.1701,46.335,135000.0
2014-05-05 14:30:00,50.56,50.57,50.23,50.3,360900.0,46.3259,46.335,46.0235,46.0876,360900.0
2014-05-05 15:00:00,50.3,50.42,50.18,50.27,365200.0,46.0876,46.1976,45.9777,46.0602,365200.0
2014-05-05 15:30:00,50.26,50.69,50.26,50.65,857100.0,46.051,46.445,46.051,46.4083,857100.0
2014-05-06 09:30:00,51.61,51.61,50.79,50.9,1309200.0,47.2879,47.2879,46.5366,46.6374,1309200.0
2014-05-06 10:00:00,50.92,51.19,50.76,51.0,786900.0,46.6557,46.9031,46.5091,46.729,786900.0
2014-05-06 10:30:00,51.01,51.04,50.79,50.91,303500.0,46.7382,46.7657,46.5366,46.6466,303500.0
2014-05-06 11:00:00,50.93,51.01,50.76,50.76,203500.0,46.6649,46.7382,46.5091,46.5091,203500.0
2014-05-06 11:30:00,50.76,51.01,50.75,50.96,223400.0,46.5091,46.7382,46.5,46.6924,223400.0
2014-05-06 12:00:00,50.96,50.97,50.54,50.65,216900.0,46.6924,46.7015,46.3075,46.4083,216900.0
2014-05-06 12:30:00,50.63,50.71,50.52,50.69,152700.0,46.39,46.4633,46.2892,46.445,152700.0
2014-05-06 13:00:00,50.69,50.69,50.44,50.45,104900.0,46.445,46.445,46.2159,46.2251,104900.0
2014-05-06 13:30:00,50.44,50.49,50.18,50.26,352300.0,46.2159,46.2617,45.9777,46.051,352300.0
2014-05-06 14:00:00,50.24,50.24,49.93,49.99,376000.0,46.0327,46.0327,45.7486,45.8036,376000.0
2014-05-06 14:30:00,49.97,49.99,49.77,49.78,315300.0,45.7853,45.8036,45.602,45.6112,315300.0
2014-05-06 15:00:00,49.78,49.86,49.7,49.71,358600.0,45.6112,45.6845,45.5379,45.547,358600.0
2014-05-06 15:30:00,49.71,49.86,49.57,49.58,818200.0,45.547,45.6845,45.4188,45.4279,818200.0
2014-05-07 09:30:00,49.65,49.87,49.58,49.68,528900.0,45.4921,45.6936,45.4279,45.5196,528900.0
2014-05-07 10:00:00,49.69,49.81,49.29,49.49,497600.0,45.5287,45.6387,45.1622,45.3455,497600.0
2014-05-07 10:30:00,49.48,49.62,49.45,49.45,142100.0,45.3363,45.4646,45.3088,45.3088,142100.0
2014-05-07 11:00:00,49.46,50.19,49.37,49.95,459900.0,45.318,45.9869,45.2355,45.7669,459900.0
2014-05-07 11:30:00,49.96,50.44,49.95,50.33,335900.0,45.7761,46.2159,45.7669,46.1151,335900.0
2014-05-07 12:00:00,50.32,50.34,50.12,50.16,202000.0,46.106,46.1243,45.9227,45.9594,202000.0
2014-05-07 12:30:00,50.16,50.25,49.91,49.96,156100.0,45.9594,46.0418,45.7303,45.7761,156100.0
2014-05-07 13:00:00,49.94,49.98,49.82,49.84,143500.0,45.7578,45.7944,45.6478,45.6662,143500.0
2014-05-07 13:30:00,49.85,50.03,49.85,49.94,156300.0,45.6753,45.8402,45.6753,45.7578,156300.0
2014-05-07 14:00:00,49.94,50.1,49.93,50.05,130600.0,45.7578,45.9044,45.7486,45.8586,130600.0
2014-05-07 14:30:00,50.05,50.06,49.94,50.05,183000.0,45.8586,45.8677,45.7578,45.8586,183000.0
2014-05-07 15:00:00,50.05,50.65,50.01,50.43,811600.0,45.8586,46.4083,45.8219,46.2068,811600.0
2014-05-07 15:30:00,50.42,50.61,50.17,50.41,1572500.0,46.1976,46.3717,45.9685,46.1884,1572500.0
2014-05-08 09:30:00,50.33,50.65,50.29,50.55,345900.0,46.1151,46.4083,46.0785,46.3167,345900.0
2014-05-08 10:00:00,50.55,50.68,50.5,50.65,295400.0,46.3167,46.4358,46.2709,46.4083,295400.0
2014-05-08 10:30:00,50.65,50.72,50.56,50.68,198900.0,46.4083,46.4725,46.3259,46.4358,198900.0
2014-05-08 11:00:00,50.67,50.77,50.56,50.57,113300.0,46.4267,46.5183,46.3259,46.335,113300.0
2014-05-08 11:30:00,50.57,50.62,50.53,50.53,111000.0,46.335,46.3808,46.2984,46.2984,111000.0
2014-05-08 12:00:00,50.52,50.55,50.36,50.38,102000.0,46.2892,46.3167,46.1426,46.1609,102000.0
2014-05-08 12:30:00,50.38,50.46,50.34,50.36,220900.0,46.1609,46.2342,46.1243,46.1426,220900.0
2014-05-08 13:00:00,50.36,50.4,50.04,50.14,138900.0,46.1426,46.1793,45.8494,45.941,138900.0
2014-05-08 13:30:00,50.15,50.23,50.1,50.15,186400.0,45.9502,46.0235,45.9044,45.9502,186400.0
2014-05-08 14:00:00,50.14,50.17,50.01,50.16,194300.0,45.941,45.9685,45.8219,45.9594,194300.0
2014-05-08 14:30:00,50.17,50.21,49.93,50.0,200900.0,45.9685,46.0052,45.7486,45.8128,200900.0
2014-05-08 15:00:00,50.0,50.05,49.9,50.0,214900.0,45.8128,45.8586,45.7211,45.8128,214900.0
2014-05-08 15:30:00,50.0,50.03,49.88,50.0,429700.0,45.8128,45.8402,45.7028,45.8128,429700.0
2014-05-09 09:30:00,49.87,49.93,49.31,49.73,387000.0,45.6936,45.7486,45.1805,45.5654,387000.0
2014-05-09 10:00:00,49.72,50.13,49.69,49.9,200500.0,45.5562,45.9319,45.5287,45.7211,200500.0
2014-05-09 10:30:00,49.92,49.92,49.48,49.52,68100.0,45.7395,45.7395,45.3363,45.373,68100.0
2014-05-09 11:00:00,49.52,49.59,49.3,49.38,124500.0,45.373,45.4371,45.1714,45.2447,124500.0
2014-05-09 11:30:00,49.39,49.62,49.34,49.62,199300.0,45.2538,45.4646,45.208,45.4646,199300.0
2014-05-09 12:00:00,49.63,49.63,49.46,49.51,106100.0,45.4737,45.4737,45.318,45.3638,106100.0
2014-05-09 12:30:00,49.52,49.64,49.46,49.58,171900.0,45.373,45.4829,45.318,45.4279,171900.0
2014-05-09 13:00:00,49.57,49.61,49.34,49.5,151900.0,45.4188,45.4554,45.208,45.3546,151900.0
2014-05-09 13:30:00,49.51,49.53,49.24,49.25,179000.0,45.3638,45.3821,45.1164,45.1256,179000.0
2014-05-09 14:00:00,49.25,49.3,48.88,48.97,442200.0,45.1256,45.1714,44.7866,44.869,442200.0
2014-05-09 14:30:00,48.97,49.08,48.81,49.07,362400.0,44.869,44.9698,44.7224,44.9606,362400.0
2014-05-09 15:00:00,49.07,49.21,49.06,49.16,283800.0,44.9606,45.0889,44.9515,45.0431,283800.0
2014-05-09 15:30:00,49.16,49.41,49.13,49.27,932600.0,45.0431,45.2722,45.0156,45.1439,932600.0
2014-05-12 09:30:00,49.61,50.22,49.55,49.91,332700.0,45.4554,46.0143,45.4004,45.7303,332700.0
2014-05-12 10:00:00,49.9,49.91,49.56,49.67,316700.0,45.7211,45.7303,45.4096,45.5104,316700.0
2014-05-12 10:30:00,49.68,49.93,49.64,49.67,316100.0,45.5196,45.7486,45.4829,45.5104,316100.0
2014-05-12 11:00:00,49.67,49.81,49.51,49.61,205000.0,45.5104,45.6387,45.3638,45.4554,205000.0
2014-05-12 11:30:00,49.61,49.8,49.56,49.78,149100.0,45.4554,45.6295,45.4096,45.6112,149100.0
2014-05-12 12:00:00,49.77,49.8,49.65,49.71,181600.0,45.602,45.6295,45.4921,45.547,181600.0
2014-05-12 12:30:00,49.7,49.71,49.54,49.62,156900.0,45.5379,45.547,45.3913,45.4646,156900.0
2014-05-12 13:00:00,49.63,49.74,49.59,49.74,110500.0,45.4737,45.5745,45.4371,45.5745,110500.0
2014-05-12 13:30:00,49.74,49.76,49.66,49.69,110300.0,45.5745,45.5929,45.5012,45.5287,110300.0
2014-05-12 14:00:00,49.7,49.73,49.52,49.59,142800.0,45.5379,45.5654,45.373,45.4371,142800.0
2014-05-12 14:30:00,49.6,49.62,49.43,49.6,375300.0,45.4463,45.4646,45.2905,45.4463,375300.0
2014-05-12 15:00:00,49.61,49.76,49.6,49.75,207600.0,45.4554,45.5929,45.4463,45.5837,207600.0
2014-05-12 15:30:00,49.75,50.03,49.75,50.0,792400.0,45.5837,45.8402,45.5837,45.8128,792400.0
2014-05-13 09:30:00,50.15,50.55,50.1,50.52,352000.0,45.9502,46.3167,45.9044,46.2892,352000.0
2014-05-13 10:00:00,50.52,50.69,50.39,50.65,250200.0,46.2892,46.445,46.1701,46.4083,250200.0
2014-05-13 10:30:00,50.63,50.8,50.47,50.49,245300.0,46.39,46.5458,46.2434,46.2617,245300.0
2014-05-13 11:00:00,50.49,50.63,50.44,50.58,156300.0,46.2617,46.39,46.2159,46.3442,156300.0
2014-05-13 11:30:00,50.58,50.85,50.56,50.77,570100.0,46.3442,46.5916,46.3259,46.5183,570100.0
2014-05-13 12:00:00,50.75,50.77,50.66,50.76,176800.0,46.5,46.5183,46.4175,46.5091,176800.0
2014-05-13 12:30:00,50.75,50.91,50.74,50.87,144500.0,46.5,46.6466,46.4908,46.6099,144500.0
2014-05-13 13:00:00,50.88,50.98,50.85,50.97,231700.0,46.6191,46.7107,46.5916,46.7015,231700.0
2014-05-13 13:30:00,50.97,51.07,50.89,50.93,356400.0,46.7015,46.7932,46.6282,46.6649,356400.0
2014-05-13 14:00:00,50.93,51.03,50.92,50.99,239100.0,46.6649,46.7565,46.6557,46.7199,239100.0
2014-05-13 14:30:00,50.99,51.07,50.98,51.03,156100.0,46.7199,46.7932,46.7107,46.7565,156100.0
2014-05-13 15:00:00,51.02,51.2,50.99,51.18,333000.0,46.7473,46.9123,46.7199,46.8939,333000.0
2014-05-13 15:30:00,51.18,51.37,51.12,51.21,901400.0,46.8939,47.068,46.839,46.9214,901400.0
2014-05-14 09:30:00,51.2,51.21,50.69,50.8,803200.0,46.9123,46.9214,46.445,46.5458,803200.0
2014-05-14 10:00:00,50.81,50.9,50.41,50.63,492300.0,46.5549,46.6374,46.1884,46.39,492300.0
2014-05-14 10:30:00,50.63,50.77,50.58,50.69,155700.0,46.39,46.5183,46.3442,46.445,155700.0
2014-05-14 11:00:00,50.69,50.78,50.63,50.76,295800.0,46.445,46.5274,46.39,46.5091,295800.0
2014-05-14 11:30:00,50.76,51.01,50.72,50.97,554300.0,46.5091,46.7382,46.4725,46.7015,554300.0
2014-05-14 12:00:00,50.97,51.01,50.9,50.96,146700.0,46.7015,46.7382,46.6374,46.6924,146700.0
2014-05-14 12:30:00,50.96,51.0,50.84,50.87,233100.0,46.6924,46.729,46.5824,46.6099,233100.0
2014-05-14 13:00:00,50.88,50.92,50.84,50.87,108700.0,46.6191,46.6557,46.5824,46.6099,108700.0
2014-05-14 13:30:00,50.86,50.91,50.81,50.89,198800.0,46.6007,46.6466,46.5549,46.6282,198800.0
2014-05-14 14:00:00,50.89,50.96,50.85,50.87,361900.0,46.6282,46.6924,46.5916,46.6099,361900.0
2014-05-14 14:30:00,50.89,50.9,50.64,50.76,210100.0,46.6282,46.6374,46.3992,46.5091,210100.0
2014-05-14 15:00:00,50.76,50.76,50.41,50.44,238700.0,46.5091,46.5091,46.1884,46.2159,238700.0
2014-05-14 15:30:00,50.45,50.55,50.34,50.54,460500.0,46.2251,46.3167,46.1243,46.3075,460500.0
2014-05-15 09:30:00,50.07,50.51,49.97,50.06,584600.0,45.8769,46.2801,45.7853,45.8677,584600.0
2014-05-15 10:00:00,50.07,50.18,49.75,49.97,448900.0,45.8769,45.9777,45.5837,45.7853,448900.0
2014-05-15 10:30:00,49.97,50.01,49.82,49.9,181700.0,45.7853,45.8219,45.6478,45.7211,181700.0
2014-05-15 11:00:00,49.9,49.96,49.71,49.72,179900.0,45.7211,45.7761,45.547,45.5562,179900.0
2014-05-15 11:30:00,49.72,49.83,49.46,49.5,259800.0,45.5562,45.657,45.318,45.3546,259800.0
2014-05-15 12:00:00,49.5,49.68,49.49,49.61,117100.0,45.3546,45.5196,45.3455,45.4554,117100.0
2014-05-15 12:30:00,49.6,49.86,49.6,49.75,192800.0,45.4463,45.6845,45.4463,45.5837,192800.0
2014-05-15 13:00:00,49.76,49.89,49.67,49.83,173300.0,45.5929,45.712,45.5104,45.657,173300.0
2014-05-15 13:30:00,49.83,49.89,49.75,49.88,105500.0,45.657,45.712,45.5837,45.7028,105500.0
2014-05-15 14:00:00,49.89,50.02,49.84,49.93,203700.0,45.712,45.8311,45.6662,45.7486,203700.0
2014-05-15 14:30:00,49.93,50.17,49.92,50.13,337500.0,45.7486,45.9685,45.7395,45.9319,337500.0
2014-05-15 15:00:00,50.14,50.16,49.9,49.94,199000.0,45.941,45.9594,45.7211,45.7578,199000.0
2014-05-15 15:30:00,49.93,50.15,49.93,50.06,660200.0,45.7486,45.9502,45.7486,45.8677,660200.0
2014-05-16 09:30:00,49.28,50.0,49.28,49.72,370900.0,45.423,46.0866,45.423,45.8286,370900.0
2014-05-16 10:00:00,49.77,49.97,49.64,49.75,435000.0,45.8746,46.059,45.7548,45.8562,435000.0
2014-05-16 10:30:00,49.76,49.82,49.64,49.76,349700.0,45.8654,45.9207,45.7548,45.8654,349700.0
2014-05-16 11:00:00,49.76,49.77,49.64,49.66,205500.0,45.8654,45.8746,45.7548,45.7732,205500.0
2014-05-16 11:30:00,49.66,49.66,49.4,49.42,235900.0,45.7732,45.7732,45.5336,45.552,235900.0
2014-05-16 12:00:00,49.41,49.65,49.4,49.55,77600.0,45.5428,45.764,45.5336,45.6719,77600.0
2014-05-16 12:30:00,49.55,49.56,49.39,49.5,121000.0,45.6719,45.6811,45.5244,45.6258,121000.0
2014-05-16 13:00:00,49.5,49.53,49.4,49.5,72200.0,45.6258,45.6534,45.5336,45.6258,72200.0
2014-05-16 13:30:00,49.5,49.53,49.4,49.53,167700.0,45.6258,45.6534,45.5336,45.6534,167700.0
2014-05-16 14:00:00,49.52,49.65,49.52,49.62,128100.0,45.6442,45.764,45.6442,45.7364,128100.0
2014-05-16 14:30:00,49.63,49.77,49.62,49.75,230500.0,45.7456,45.8746,45.7364,45.8562,230500.0
2014-05-16 15:00:00,49.75,49.92,49.73,49.9,221800.0,45.8562,46.0129,45.8378,45.9945,221800.0
2014-05-16 15:30:00,49.9,49.96,49.78,49.82,513900.0,45.9945,46.0498,45.8839,45.9207,513900.0
2014-05-19 09:30:00,49.67,50.07,49.44,49.62,263000.0,45.7825,46.1512,45.5705,45.7364,263000.0
2014-05-19 10:00:00,49.6,49.71,49.48,49.68,230200.0,45.7179,45.8193,45.6073,45.7917,230200.0
2014-05-19 10:30:00,49.68,49.82,49.56,49.69,106800.0,45.7917,45.9207,45.6811,45.8009,106800.0
2014-05-19 11:00:00,49.68,49.83,49.62,49.83,148800.0,45.7917,45.9299,45.7364,45.9299,148800.0
2014-05-19 11:30:00,49.85,50.1,49.84,49.97,134800.0,45.9484,46.1788,45.9392,46.059,134800.0
2014-05-19 12:00:00,49.98,50.13,49.9,50.01,130400.0,46.0682,46.2065,45.9945,46.0959,130400.0
2014-05-19 12:30:00,50.01,50.06,49.95,50.01,76800.0,46.0959,46.1419,46.0405,46.0959,76800.0
2014-05-19 13:00:00,50.03,50.1,49.97,49.97,67300.0,46.1143,46.1788,46.059,46.059,67300.0
2014-05-19 13:30:00,49.98,49.99,49.86,49.97,46900.0,46.0682,46.0774,45.9576,46.059,46900.0
2014-05-19 14:00:00,49.98,50.0,49.92,49.97,63300.0,46.0682,46.0866,46.0129,46.059,63300.0
2014-05-19 14:30:00,49.97,49.98,49.86,49.89,47100.0,46.059,46.0682,45.9576,45.9852,47100.0
2014-05-19 15:00:00,49.89,49.95,49.87,49.9,127700.0,45.9852,46.0405,45.9668,45.9945,127700.0
2014-05-19 15:30:00,49.9,50.0,49.9,49.94,237300.0,45.9945,46.0866,45.9945,46.0313,237300.0
2014-05-20 09:30:00,49.95,49.99,49.75,49.76,355600.0,46.0405,46.0774,45.8562,45.8654,355600.0
2014-05-20 10:00:00,49.75,49.79,49.28,49.28,259400.0,45.8562,45.8931,45.423,45.423,259400.0
2014-05-20 10:30:00,49.29,49.52,49.19,49.5,282500.0,45.4322,45.6442,45.34,45.6258,282500.0
2014-05-20 11:00:00,49.5,49.5,49.31,49.48,199500.0,45.6258,45.6258,45.4506,45.6073,199500.0
2014-05-20 11:30:00,49.49,49.75,49.47,49.66,130300.0,45.6166,45.8562,45.5981,45.7732,130300.0
2014-05-20 12:00:00,49.67,49.69,49.5,49.5,182800.0,45.7825,45.8009,45.6258,45.6258,182800.0
2014-05-20 12:30:00,49.52,49.65,49.46,49.63,139700.0,45.6442,45.764,45.5889,45.7456,139700.0
2014-05-20 13:00:00,49.62,49.74,49.59,49.73,102300.0,45.7364,45.847,45.7087,45.8378,102300.0
2014-05-20 13:30:00,49.71,49.71,49.55,49.55,176400.0,45.8193,45.8193,45.6719,45.6719,176400.0
2014-05-20 14:00:00,49.54,49.76,49.54,49.76,107700.0,45.6626,45.8654,45.6626,45.8654,107700.0
2014-05-20 14:30:00,49.76,49.77,49.53,49.54,115700.0,45.8654,45.8746,45.6534,45.6626,115700.0
2014-05-20 15:00:00,49.53,49.65,49.5,49.56,201100.0,45.6534,45.764,45.6258,45.6811,201100.0
2014-05-20 15:30:00,49.55,49.7,49.55,49.63,394800.0,45.6719,45.8101,45.6719,45.7456,394800.0
2014-05-21 09:30:00,49.67,49.96,49.58,49.85,257500.0,45.7825,46.0498,45.6995,45.9484,257500.0
2014-05-21 10:00:00,49.86,50.06,49.81,50.06,248200.0,45.9576,46.1419,45.9115,46.1419,248200.0
2014-05-21 10:30:00,50.06,50.19,50.02,50.18,106700.0,46.1419,46.2618,46.1051,46.2525,106700.0
2014-05-21 11:00:00,50.18,50.18,50.04,50.04,172300.0,46.2525,46.2525,46.1235,46.1235,172300.0
2014-05-21 11:30:00,50.03,50.18,50.01,50.14,211900.0,46.1143,46.2525,46.0959,46.2157,211900.0
2014-05-21 12:00:00,50.14,50.24,50.1,50.16,75900.0,46.2157,46.3079,46.1788,46.2341,75900.0
2014-05-21 12:30:00,50.15,50.21,50.07,50.12,114400.0,46.2249,46.2802,46.1512,46.1972,114400.0
2014-05-21 13:00:00,50.1,50.16,50.09,50.11,273100.0,46.1788,46.2341,46.1696,46.188,273100.0
2014-05-21 13:30:00,50.11,50.26,50.1,50.26,70400.0,46.188,46.3263,46.1788,46.3263,70400.0
2014-05-21 14:00:00,50.26,50.38,50.19,50.27,111600.0,46.3263,46.4369,46.2618,46.3355,111600.0
2014-05-21 14:30:00,50.29,50.41,50.24,50.38,157000.0,46.3539,46.4645,46.3079,46.4369,157000.0
2014-05-21 15:00:00,50.37,50.49,50.34,50.46,202000.0,46.4277,46.5383,46.4,46.5106,202000.0
2014-05-21 15:30:00,50.46,50.49,50.37,50.41,578700.0,46.5106,46.5383,46.4277,46.4645,578700.0
2014-05-22 09:30:00,50.15,50.48,49.99,50.44,395900.0,46.2249,46.5291,46.0774,46.4922,395900.0
2014-05-22 10:00:00,50.45,50.63,50.39,50.55,363200.0,46.5014,46.6673,46.4461,46.5936,363200.0
2014-05-22 10:30:00,50.54,50.61,50.49,50.5,185200.0,46.5844,46.6489,46.5383,46.5475,185200.0
2014-05-22 11:00:00,50.5,50.55,50.45,50.46,135600.0,46.5475,46.5936,46.5014,46.5106,135600.0
2014-05-22 11:30:00,50.45,50.48,50.35,50.42,160400.0,46.5014,46.5291,46.4092,46.4738,160400.0
2014-05-22 12:00:00,50.42,50.48,50.27,50.27,232300.0,46.4738,46.5291,46.3355,46.3355,232300.0
2014-05-22 12:30:00,50.26,50.41,50.24,50.41,219600.0,46.3263,46.4645,46.3079,46.4645,219600.0
2014-05-22 13:00:00,50.42,50.54,50.42,50.48,152100.0,46.4738,46.5844,46.4738,46.5291,152100.0
2014-05-22 13:30:00,50.49,50.55,50.49,50.53,210100.0,46.5383,46.5936,46.5383,46.5752,210100.0
2014-05-22 14:00:00,50.52,50.63,50.44,50.57,196600.0,46.5659,46.6673,46.4922,46.612,196600.0
2014-05-22 14:30:00,50.56,50.8,50.55,50.78,573300.0,46.6028,46.824,46.5936,46.8056,573300.0
2014-05-22 15:00:00,50.79,50.79,50.62,50.71,128200.0,46.8148,46.8148,46.6581,46.7411,128200.0
2014-05-22 15:30:00,50.72,50.73,50.58,50.68,797500.0,46.7503,46.7595,46.6212,46.7134,797500.0
2014-05-23 09:30:00,50.8,51.06,50.57,50.97,500800.0,46.824,47.0637,46.612,46.9807,500800.0
2014-05-23 10:00:00,50.94,51.28,50.94,51.22,270500.0,46.9531,47.2665,46.9531,47.2112,270500.0
2014-05-23 10:30:00,51.23,51.3,51.12,51.27,280500.0,47.2204,47.2849,47.119,47.2572,280500.0
2014-05-23 11:00:00,51.27,51.35,51.13,51.32,187200.0,47.2572,47.331,47.1282,47.3033,187200.0
2014-05-23 11:30:00,51.32,51.58,51.3,51.52,222200.0,47.3033,47.543,47.2849,47.4877,222200.0
2014-05-23 12:00:00,51.53,51.67,51.53,51.59,165500.0,47.4969,47.6259,47.4969,47.5522,165500.0
2014-05-23 12:30:00,51.61,51.7,51.55,51.68,141400.0,47.5706,47.6536,47.5153,47.6351,141400.0
2014-05-23 13:00:00,51.68,51.77,51.64,51.76,122000.0,47.6351,47.7181,47.5983,47.7089,122000.0
2014-05-23 13:30:00,51.76,51.9,51.72,51.83,273200.0,47.7089,47.8379,47.672,47.7734,273200.0
2014-05-23 14:00:00,51.83,51.85,51.66,51.84,219700.0,47.7734,47.7918,47.6167,47.7826,219700.0
2014-05-23 14:30:00,51.84,51.87,51.72,51.83,242600.0,47.7826,47.8103,47.672,47.7734,242600.0
2014-05-23 15:00:00,51.84,51.91,51.79,51.87,305300.0,47.7826,47.8471,47.7365,47.8103,305300.0
2014-05-23 15:30:00,51.86,52.07,51.71,51.77,730500.0,47.8011,47.9946,47.6628,47.7181,730500.0
2014-05-27 09:30:00,51.02,51.59,50.98,51.56,923600.0,47.0268,47.5522,46.9899,47.5245,923600.0
2014-05-27 10:00:00,51.54,51.61,51.36,51.41,483900.0,47.5061,47.5706,47.3402,47.3863,483900.0
2014-05-27 10:30:00,51.4,51.45,51.15,51.18,345000.0,47.3771,47.4231,47.1466,47.1743,345000.0
2014-05-27 11:00:00,51.17,51.27,51.12,51.23,261600.0,47.1651,47.2572,47.119,47.2204,261600.0
2014-05-27 11:30:00,51.23,51.51,51.23,51.5,275200.0,47.2204,47.4785,47.2204,47.4692,275200.0
2014-05-27 12:00:00,51.51,51.75,51.51,51.69,234300.0,47.4785,47.6997,47.4785,47.6444,234300.0
2014-05-27 12:30:00,51.69,51.72,51.6,51.7,198800.0,47.6444,47.672,47.5614,47.6536,198800.0
2014-05-27 13:00:00,51.7,51.72,51.58,51.69,174200.0,47.6536,47.672,47.543,47.6444,174200.0
2014-05-27 13:30:00,51.69,51.71,51.52,51.52,151100.0,47.6444,47.6628,47.4877,47.4877,151100.0
2014-05-27 14:00:00,51.52,51.61,51.52,51.54,163800.0,47.4877,47.5706,47.4877,47.5061,163800.0
2014-05-27 14:30:00,51.54,52.1,51.52,51.76,709500.0,47.5061,48.0223,47.4877,47.7089,709500.0
2014-05-27 15:00:00,51.76,52.27,51.76,52.0,781300.0,47.7089,48.179,47.7089,47.9301,781300.0
2014-05-27 15:30:00,52.0,52.02,51.86,51.9,926100.0,47.9301,47.9485,47.8011,47.8379,926100.0
2014-05-28 09:30:00,51.57,51.73,51.45,51.57,347900.0,47.5338,47.6812,47.4231,47.5338,347900.0
2014-05-28 10:00:00,51.55,51.55,51.15,51.19,169700.0,47.5153,47.5153,47.1466,47.1835,169700.0
2014-05-28 10:30:00,51.21,51.39,51.19,51.29,140500.0,47.2019,47.3678,47.1835,47.2757,140500.0
2014-05-28 11:00:00,51.28,51.37,51.17,51.25,125100.0,47.2665,47.3494,47.1651,47.2388,125100.0
2014-05-28 11:30:00,51.25,51.31,51.12,51.14,116600.0,47.2388,47.2941,47.119,47.1374,116600.0
2014-05-28 12:00:00,51.12,51.39,51.11,51.37,116300.0,47.119,47.3678,47.1098,47.3494,116300.0
2014-05-28 12:30:00,51.37,51.7,51.35,51.36,115000.0,47.3494,47.6536,47.331,47.3402,115000.0
2014-05-28 13:00:00,51.35,51.36,51.19,51.21,56900.0,47.331,47.3402,47.1835,47.2019,56900.0
2014-05-28 13:30:00,51.21,51.3,51.13,51.16,107500.0,47.2019,47.2849,47.1282,47.1558,107500.0
2014-05-28 14:00:00,51.16,51.29,51.11,51.19,147700.0,47.1558,47.2757,47.1098,47.1835,147700.0
2014-05-28 14:30:00,51.2,51.28,51.15,51.15,111900.0,47.1927,47.2665,47.1466,47.1466,111900.0
2014-05-28 15:00:00,51.16,51.22,51.06,51.07,124000.0,47.1558,47.2112,47.0637,47.0729,124000.0
2014-05-28 15:30:00,51.08,51.13,50.87,50.92,425400.0,47.0821,47.1282,46.8885,46.9346,425400.0
2014-05-29 09:30:00,50.6,50.91,50.57,50.62,381600.0,46.6397,46.9254,46.612,46.6581,381600.0
2014-05-29 10:00:00,50.62,50.62,50.26,50.47,567100.0,46.6581,46.6581,46.3263,46.5199,567100.0
2014-05-29 10:30:00,50.46,50.56,50.4,50.45,183400.0,46.5106,46.6028,46.4553,46.5014,183400.0
2014-05-29 11:00:00,50.45,50.56,50.42,50.56,72400.0,46.5014,46.6028,46.4738,46.6028,72400.0
2014-05-29 11:30:00,50.55,50.61,50.5,50.61,131100.0,46.5936,46.6489,46.5475,46.6489,131100.0
2014-05-29 12:00:00,50.6,50.64,50.48,50.49,58500.0,46.6397,46.6765,46.5291,46.5383,58500.0
2014-05-29 12:30:00,50.48,50.57,50.46,50.55,105400.0,46.5291,46.612,46.5106,46.5936,105400.0
2014-05-29 13:00:00,50.54,50.59,50.51,50.51,46400.0,46.5844,46.6305,46.5567,46.5567,46400.0
2014-05-29 13:30:00,50.51,50.62,50.51,50.59,248800.0,46.5567,46.6581,46.5567,46.6305,248800.0
2014-05-29 14:00:00,50.59,50.65,50.56,50.6,572700.0,46.6305,46.6858,46.6028,46.6397,572700.0
2014-05-29 14:30:00,50.6,50.66,50.58,50.59,145600.0,46.6397,46.695,46.6212,46.6305,145600.0
2014-05-29 15:00:00,50.6,50.68,50.59,50.67,245600.0,46.6397,46.7134,46.6305,46.7042,245600.0
2014-05-29 15:30:00,50.67,50.75,50.62,50.65,472400.0,46.7042,46.7779,46.6581,46.6858,472400.0
2014-05-30 09:30:00,50.72,50.86,50.66,50.7,550700.0,46.7503,46.8793,46.695,46.7318,550700.0
2014-05-30 10:00:00,50.68,50.78,50.5,50.63,581100.0,46.7134,46.8056,46.5475,46.6673,581100.0
2014-05-30 10:30:00,50.62,50.75,50.59,50.64,617300.0,46.6581,46.7779,46.6305,46.6765,617300.0
2014-05-30 11:00:00,50.65,50.7,50.44,50.45,381600.0,46.6858,46.7318,46.4922,46.5014,381600.0
2014-05-30 11:30:00,50.45,50.66,50.45,50.51,214200.0,46.5014,46.695,46.5014,46.5567,214200.0
2014-05-30 12:00:00,50.51,50.51,50.03,50.18,270300.0,46.5567,46.5567,46.1143,46.2525,270300.0
2014-05-30 12:30:00,50.21,50.35,50.11,50.3,181800.0,46.2802,46.4092,46.188,46.3632,181800.0
2014-05-30 13:00:00,50.3,50.51,50.3,50.51,199600.0,46.3632,46.5567,46.3632,46.5567,199600.0
2014-05-30 13:30:00,50.51,50.63,50.48,50.54,128500.0,46.5567,46.6673,46.5291,46.5844,128500.0
2014-05-30 14:00:00,50.55,50.68,50.51,50.59,283500.0,46.5936,46.7134,46.5567,46.6305,283500.0
2014-05-30 14:30:00,50.6,50.67,50.54,50.54,391500.0,46.6397,46.7042,46.5844,46.5844,391500.0
2014-05-30 15:00:00,50.54,50.67,50.5,50.63,423500.0,46.5844,46.7042,46.5475,46.6673,423500.0
2014-05-30 15:30:00,50.62,50.64,50.46,50.48,575900.0,46.6581,46.6765,46.5106,46.5291,575900.0
2014-06-02 09:30:00,50.7,50.87,50.38,50.85,1336400.0,46.7318,46.8885,46.4369,46.8701,1336400.0
2014-06-02 10:00:00,50.85,51.14,50.7,51.09,875800.0,46.8701,47.1374,46.7318,47.0913,875800.0
2014-06-02 10:30:00,51.09,51.86,51.08,51.81,1053800.0,47.0913,47.8011,47.0821,47.755,1053800.0
2014-06-02 11:00:00,51.81,52.21,51.81,51.92,1904900.0,47.755,48.1237,47.755,47.8564,1904900.0
2014-06-02 11:30:00,51.92,52.0,51.61,51.64,308000.0,47.8564,47.9301,47.5706,47.5983,308000.0
2014-06-02 12:00:00,51.64,51.89,51.57,51.79,183000.0,47.5983,47.8287,47.5338,47.7365,183000.0
2014-06-02 12:30:00,51.8,51.87,51.67,51.75,116900.0,47.7458,47.8103,47.6259,47.6997,116900.0
2014-06-02 13:00:00,51.74,51.89,51.65,51.87,160000.0,47.6905,47.8287,47.6075,47.8103,160000.0
2014-06-02 13:30:00,51.87,51.89,51.76,51.81,130500.0,47.8103,47.8287,47.7089,47.755,130500.0
2014-06-02 14:00:00,51.81,51.88,51.76,51.82,188200.0,47.755,47.8195,47.7089,47.7642,188200.0
2014-06-02 14:30:00,51.81,51.89,51.78,51.84,239500.0,47.755,47.8287,47.7273,47.7826,239500.0
2014-06-02 15:00:00,51.84,51.88,51.77,51.87,334200.0,47.7826,47.8195,47.7181,47.8103,334200.0
2014-06-02 15:30:00,51.86,52.0,51.86,51.94,1295900.0,47.8011,47.9301,47.8011,47.8748,1295900.0
2014-06-03 09:30:00,51.88,52.0,51.44,51.47,636100.0,47.8195,47.9301,47.4139,47.4416,636100.0
2014-06-03 10:00:00,51.48,51.77,51.4,51.7,263000.0,47.4508,47.7181,47.3771,47.6536,263000.0
2014-06-03 10:30:00,51.71,51.73,51.51,51.53,123800.0,47.6628,47.6812,47.4785,47.4969,123800.0
2014-06-03 11:00:00,51.54,51.6,51.42,51.55,149100.0,47.5061,47.5614,47.3955,47.5153,149100.0
2014-06-03 11:30:00,51.55,51.72,51.55,51.67,109400.0,47.5153,47.672,47.5153,47.6259,109400.0
2014-06-03 12:00:00,51.69,51.81,51.63,51.72,135800.0,47.6444,47.755,47.5891,47.672,135800.0
2014-06-03 12:30:00,51.75,51.82,51.7,51.72,93400.0,47.6997,47.7642,47.6536,47.672,93400.0
2014-06-03 13:00:00,51.71,51.76,51.64,51.7,54000.0,47.6628,47.7089,47.5983,47.6536,54000.0
2014-06-03 13:30:00,51.7,51.88,51.69,51.75,114500.0,47.6536,47.8195,47.6444,47.6997,114500.0
2014-06-03 14:00:00,51.74,51.78,51.65,51.7,85000.0,47.6905,47.7273,47.6075,47.6536,85000.0
2014-06-03 14:30:00,51.69,51.72,51.68,51.69,85100.0,47.6444,47.672,47.6351,47.6444,85100.0
2014-06-03 15:00:00,51.69,51.71,51.52,51.54,103500.0,47.6444,47.6628,47.4877,47.5061,103500.0
2014-06-03 15:30:00,51.53,51.58,51.5,51.53,290600.0,47.4969,47.543,47.4692,47.4969,290600.0
2014-06-04 09:30:00,51.5,51.61,51.33,51.45,225900.0,47.4692,47.5706,47.3125,47.4231,225900.0
2014-06-04 10:00:00,51.46,51.48,51.04,51.11,214500.0,47.4324,47.4508,47.0452,47.1098,214500.0
2014-06-04 10:30:00,51.1,51.13,50.93,50.96,183000.0,47.1005,47.1282,46.9438,46.9715,183000.0
2014-06-04 11:00:00,50.96,50.99,50.73,50.75,231700.0,46.9715,46.9992,46.7595,46.7779,231700.0
2014-06-04 11:30:00,50.75,50.89,50.58,50.62,156800.0,46.7779,46.907,46.6212,46.6581,156800.0
2014-06-04 12:00:00,50.62,50.8,50.45,50.52,206800.0,46.6581,46.824,46.5014,46.5659,206800.0
2014-06-04 12:30:00,50.52,50.62,50.48,50.61,116100.0,46.5659,46.6581,46.5291,46.6489,116100.0
2014-06-04 13:00:00,50.61,50.89,50.6,50.78,188600.0,46.6489,46.907,46.6397,46.8056,188600.0
2014-06-04 13:30:00,50.78,50.84,50.65,50.77,166300.0,46.8056,46.8609,46.6858,46.7964,166300.0
2014-06-04 14:00:00,50.78,51.0,50.73,50.98,171000.0,46.8056,47.0084,46.7595,46.9899,171000.0
2014-06-04 14:30:00,50.98,51.03,50.95,50.98,429000.0,46.9899,47.036,46.9623,46.9899,429000.0
2014-06-04 15:00:00,50.98,51.06,50.94,51.06,534100.0,46.9899,47.0637,46.9531,47.0637,534100.0
2014-06-04 15:30:00,51.06,51.06,50.77,50.8,679400.0,47.0637,47.0637,46.7964,46.824,679400.0
2014-06-05 09:30:00,51.06,51.12,50.68,50.82,261900.0,47.0637,47.119,46.7134,46.8425,261900.0
2014-06-05 10:00:00,50.81,50.83,50.46,50.55,194200.0,46.8332,46.8517,46.5106,46.5936,194200.0
2014-06-05 10:30:00,50.55,50.63,50.48,50.57,182400.0,46.5936,46.6673,46.5291,46.612,182400.0
2014-06-05 11:00:00,50.57,50.8,50.55,50.79,339300.0,46.612,46.824,46.5936,46.8148,339300.0
2014-06-05 11:30:00,50.79,50.82,50.7,50.73,180400.0,46.8148,46.8425,46.7318,46.7595,180400.0
2014-06-05 12:00:00,50.74,51.0,50.74,50.97,64200.0,46.7687,47.0084,46.7687,46.9807,64200.0
2014-06-05 12:30:00,50.95,51.2,50.95,51.06,204000.0,46.9623,47.1927,46.9623,47.0637,204000.0
2014-06-05 13:00:00,51.07,51.14,50.83,50.84,70500.0,47.0729,47.1374,46.8517,46.8609,70500.0
2014-06-05 13:30:00,50.85,50.92,50.76,50.88,59700.0,46.8701,46.9346,46.7872,46.8978,59700.0
2014-06-05 14:00:00,50.86,50.91,50.82,50.86,61900.0,46.8793,46.9254,46.8425,46.8793,61900.0
2014-06-05 14:30:00,50.86,50.94,50.82,50.9,91600.0,46.8793,46.9531,46.8425,46.9162,91600.0
2014-06-05 15:00:00,50.9,51.03,50.9,51.0,197800.0,46.9162,47.036,46.9162,47.0084,197800.0
2014-06-05 15:30:00,51.0,51.04,50.93,50.93,314600.0,47.0084,47.0452,46.9438,46.9438,314600.0
2014-06-06 09:30:00,51.0,51.38,50.5,50.82,373200.0,47.0084,47.3586,46.5475,46.8425,373200.0
2014-06-06 10:00:00,50.84,50.88,50.69,50.77,97100.0,46.8609,46.8978,46.7226,46.7964,97100.0
2014-06-06 10:30:00,50.75,50.92,50.71,50.84,114300.0,46.7779,46.9346,46.7411,46.8609,114300.0
2014-06-06 11:00:00,50.85,50.94,50.75,50.91,125200.0,46.8701,46.9531,46.7779,46.9254,125200.0
2014-06-06 11:30:00,50.91,51.05,50.87,50.98,63300.0,46.9254,47.0545,46.8885,46.9899,63300.0
2014-06-06 12:00:00,50.98,50.98,50.93,50.96,42300.0,46.9899,46.9899,46.9438,46.9715,42300.0
2014-06-06 12:30:00,50.96,51.01,50.9,50.9,42600.0,46.9715,47.0176,46.9162,46.9162,42600.0
2014-06-06 13:00:00,50.9,51.05,50.9,51.05,58200.0,46.9162,47.0545,46.9162,47.0545,58200.0
2014-06-06 13:30:00,51.05,51.12,51.02,51.1,81900.0,47.0545,47.119,47.0268,47.1005,81900.0
2014-06-06 14:00:00,51.1,51.14,51.03,51.07,96100.0,47.1005,47.1374,47.036,47.0729,96100.0
2014-06-06 14:30:00,51.08,51.09,51.01,51.02,88700.0,47.0821,47.0913,47.0176,47.0268,88700.0
2014-06-06 15:00:00,51.01,51.03,50.97,50.99,310100.0,47.0176,47.036,46.9807,46.9992,310100.0
2014-06-06 15:30:00,50.99,51.09,50.98,51.09,441400.0,46.9992,47.0913,46.9899,47.0913,441400.0
2014-06-09 09:30:00,51.45,51.49,51.1,51.19,315500.0,47.4231,47.46,47.1005,47.1835,315500.0
2014-06-09 10:00:00,51.2,51.3,51.15,51.27,205200.0,47.1927,47.2849,47.1466,47.2572,205200.0
2014-06-09 10:30:00,51.26,51.47,51.25,51.43,171500.0,47.248,47.4416,47.2388,47.4047,171500.0
2014-06-09 11:00:00,51.44,51.69,51.38,51.66,121600.0,47.4139,47.6444,47.3586,47.6167,121600.0
2014-06-09 11:30:00,51.66,51.75,51.53,51.75,102800.0,47.6167,47.6997,47.4969,47.6997,102800.0
2014-06-09 12:00:00,51.76,51.77,51.68,51.73,261500.0,47.7089,47.7181,47.6351,47.6812,261500.0
2014-06-09 12:30:00,51.73,51.73,51.66,51.7,252900.0,47.6812,47.6812,47.6167,47.6536,252900.0
2014-06-09 13:00:00,51.7,51.73,51.5,51.54,193900.0,47.6536,47.6812,47.4692,47.5061,193900.0
2014-06-09 13:30:00,51.54,51.62,51.41,51.41,209800.0,47.5061,47.5798,47.3863,47.3863,209800.0
2014-06-09 14:00:00,51.41,51.45,51.2,51.22,246500.0,47.3863,47.4231,47.1927,47.2112,246500.0
2014-06-09 14:30:00,51.22,51.35,51.19,51.2,176600.0,47.2112,47.331,47.1835,47.1927,176600.0
2014-06-09 15:00:00,51.21,51.29,51.2,51.24,298200.0,47.2019,47.2757,47.1927,47.2296,298200.0
2014-06-09 15:30:00,51.23,51.23,50.95,51.14,942600.0,47.2204,47.2204,46.9623,47.1374,942600.0
2014-06-10 09:30:00,51.05,51.79,50.98,51.61,519900.0,47.0545,47.7365,46.9899,47.5706,519900.0
2014-06-10 10:00:00,51.63,51.73,51.47,51.56,228600.0,47.5891,47.6812,47.4416,47.5245,228600.0
2014-06-10 10:30:00,51.57,51.67,51.39,51.46,159600.0,47.5338,47.6259,47.3678,47.4324,159600.0
2014-06-10 11:00:00,51.46,51.55,51.22,51.22,154200.0,47.4324,47.5153,47.2112,47.2112,154200.0
2014-06-10 11:30:00,51.22,51.45,51.22,51.4,145200.0,47.2112,47.4231,47.2112,47.3771,145200.0
2014-06-10 12:00:00,51.41,51.48,51.35,51.39,95900.0,47.3863,47.4508,47.331,47.3678,95900.0
2014-06-10 12:30:00,51.39,51.55,51.37,51.54,181100.0,47.3678,47.5153,47.3494,47.5061,181100.0
2014-06-10 13:00:00,51.54,51.83,51.51,51.77,210100.0,47.5061,47.7734,47.4785,47.7181,210100.0
2014-06-10 13:30:00,51.77,51.79,51.69,51.76,174700.0,47.7181,47.7365,47.6444,47.7089,174700.0
2014-06-10 14:00:00,51.76,51.81,51.7,51.77,166200.0,47.7089,47.755,47.6536,47.7181,166200.0
2014-06-10 14:30:00,51.77,51.77,51.68,51.76,107600.0,47.7181,47.7181,47.6351,47.7089,107600.0
2014-06-10 15:00:00,51.76,52.06,51.75,52.01,514700.0,47.7089,47.9854,47.6997,47.9393,514700.0
2014-06-10 15:30:00,52.01,52.16,52.0,52.01,1233000.0,47.9393,48.0776,47.9301,47.9393,1233000.0
2014-06-11 09:30:00,51.7,52.2,51.69,52.04,418100.0,47.6536,48.1144,47.6444,47.967,418100.0
2014-06-11 10:00:00,52.04,52.18,52.0,52.16,226800.0,47.967,48.096,47.9301,48.0776,226800.0
2014-06-11 10:30:00,52.16,52.37,52.11,52.21,724900.0,48.0776,48.2711,48.0315,48.1237,724900.0
2014-06-11 11:00:00,52.2,52.3,52.17,52.25,509500.0,48.1144,48.2066,48.0868,48.1605,509500.0
2014-06-11 11:30:00,52.25,52.3,52.0,52.01,113100.0,48.1605,48.2066,47.9301,47.9393,113100.0
2014-06-11 12:00:00,52.01,52.13,52.0,52.02,79100.0,47.9393,48.0499,47.9301,47.9485,79100.0
2014-06-11 12:30:00,52.01,52.1,52.0,52.01,121300.0,47.9393,48.0223,47.9301,47.9393,121300.0
2014-06-11 13:00:00,52.01,52.08,51.85,52.08,137500.0,47.9393,48.0038,47.7918,48.0038,137500.0
2014-06-11 13:30:00,52.09,52.19,52.0,52.0,139600.0,48.0131,48.1052,47.9301,47.9301,139600.0
2014-06-11 14:00:00,52.0,52.02,51.8,51.85,261400.0,47.9301,47.9485,47.7458,47.7918,261400.0
2014-06-11 14:30:00,51.85,51.99,51.82,51.98,109100.0,47.7918,47.9209,47.7642,47.9117,109100.0
2014-06-11 15:00:00,51.99,52.04,51.96,52.0,407600.0,47.9209,47.967,47.8932,47.9301,407600.0
2014-06-11 15:30:00,52.0,52.02,51.96,51.99,862600.0,47.9301,47.9485,47.8932,47.9209,862600.0
2014-06-12 09:30:00,51.82,52.11,51.76,51.94,343000.0,47.7642,48.0315,47.7089,47.8748,343000.0
2014-06-12 10:00:00,51.95,52.02,51.81,51.84,264500.0,47.884,47.9485,47.755,47.7826,264500.0
2014-06-12 10:30:00,51.84,51.88,51.64,51.83,166400.0,47.7826,47.8195,47.5983,47.7734,166400.0
2014-06-12 11:00:00,51.83,52.04,51.77,52.0,275400.0,47.7734,47.967,47.7181,47.9301,275400.0
2014-06-12 11:30:00,51.99,52.0,51.83,51.84,95500.0,47.9209,47.9301,47.7734,47.7826,95500.0
2014-06-12 12:00:00,51.83,51.87,51.75,51.84,111200.0,47.7734,47.8103,47.6997,47.7826,111200.0
2014-06-12 12:30:00,51.84,51.92,51.74,51.91,229400.0,47.7826,47.8564,47.6905,47.8471,229400.0
2014-06-12 13:00:00,51.91,51.93,51.8,51.84,75400.0,47.8471,47.8656,47.7458,47.7826,75400.0
2014-06-12 13:30:00,51.84,51.84,51.76,51.79,186900.0,47.7826,47.7826,47.7089,47.7365,186900.0
2014-06-12 14:00:00,51.78,51.84,51.75,51.8,70300.0,47.7273,47.7826,47.6997,47.7458,70300.0
2014-06-12 14:30:00,51.8,51.81,51.69,51.72,115200.0,47.7458,47.755,47.6444,47.672,115200.0
2014-06-12 15:00:00,51.72,51.78,51.7,51.75,90500.0,47.672,47.7273,47.6536,47.6997,90500.0
2014-06-12 15:30:00,51.75,51.87,51.7,51.82,212200.0,47.6997,47.8103,47.6536,47.7642,212200.0
2014-06-13 09:30:00,51.54,52.09,51.5,51.93,343500.0,47.5061,48.0131,47.4692,47.8656,343500.0
2014-06-13 10:00:00,51.9,51.93,51.75,51.84,168500.0,47.8379,47.8656,47.6997,47.7826,168500.0
2014-06-13 10:30:00,51.83,51.91,51.78,51.85,125400.0,47.7734,47.8471,47.7273,47.7918,125400.0
2014-06-13 11:00:00,51.85,52.0,51.8,51.97,169700.0,47.7918,47.9301,47.7458,47.9024,169700.0
2014-06-13 11:30:00,51.97,51.97,51.85,51.85,140700.0,47.9024,47.9024,47.7918,47.7918,140700.0
2014-06-13 12:00:00,51.85,51.91,51.75,51.9,96100.0,47.7918,47.8471,47.6997,47.8379,96100.0
2014-06-13 12:30:00,51.9,51.95,51.85,51.85,108100.0,47.8379,47.884,47.7918,47.7918,108100.0
2014-06-13 13:00:00,51.85,51.91,51.85,51.86,59700.0,47.7918,47.8471,47.7918,47.8011,59700.0
2014-06-13 13:30:00,51.86,51.98,51.85,51.98,130200.0,47.8011,47.9117,47.7918,47.9117,130200.0
2014-06-13 14:00:00,51.98,52.0,51.9,51.97,293400.0,47.9117,47.9301,47.8379,47.9024,293400.0
2014-06-13 14:30:00,51.96,51.98,51.91,51.98,64900.0,47.8932,47.9117,47.8471,47.9117,64900.0
2014-06-13 15:00:00,51.98,51.98,51.93,51.95,123800.0,47.9117,47.9117,47.8656,47.884,123800.0
2014-06-13 15:30:00,51.95,52.0,51.92,52.0,488100.0,47.884,47.9301,47.8564,47.9301,488100.0
2014-06-16 09:30:00,51.84,51.93,51.79,51.85,206300.0,47.7826,47.8656,47.7365,47.7918,206300.0
2014-06-16 10:00:00,51.84,51.98,51.66,51.71,275100.0,47.7826,47.9117,47.6167,47.6628,275100.0
2014-06-16 10:30:00,51.71,51.77,51.69,51.7,226600.0,47.6628,47.7181,47.6444,47.6536,226600.0
2014-06-16 11:00:00,51.7,51.76,51.7,51.72,269700.0,47.6536,47.7089,47.6536,47.672,269700.0
2014-06-16 11:30:00,51.72,51.74,51.65,51.7,377500.0,47.672,47.6905,47.6075,47.6536,377500.0
2014-06-16 12:00:00,51.69,51.76,51.65,51.74,275600.0,47.6444,47.7089,47.6075,47.6905,275600.0
2014-06-16 12:30:00,51.74,51.76,51.65,51.7,159900.0,47.6905,47.7089,47.6075,47.6536,159900.0
2014-06-16 13:00:00,51.69,51.72,51.57,51.63,84300.0,47.6444,47.672,47.5338,47.5891,84300.0
2014-06-16 13:30:00,51.64,51.67,51.56,51.57,66300.0,47.5983,47.6259,47.5245,47.5338,66300.0
2014-06-16 14:00:00,51.57,51.62,51.52,51.52,102400.0,47.5338,47.5798,47.4877,47.4877,102400.0
2014-06-16 14:30:00,51.52,51.57,51.5,51.55,158100.0,47.4877,47.5338,47.4692,47.5153,158100.0
2014-06-16 15:00:00,51.55,51.57,51.51,51.53,157000.0,47.5153,47.5338,47.4785,47.4969,157000.0
2014-06-16 15:30:00,51.53,51.75,51.51,51.69,411300.0,47.4969,47.6997,47.4785,47.6444,411300.0
2014-06-17 09:30:00,51.75,51.78,51.62,51.65,585600.0,47.6997,47.7273,47.5798,47.6075,585600.0
2014-06-17 10:00:00,51.65,51.69,51.37,51.5,739200.0,47.6075,47.6444,47.3494,47.4692,739200.0
2014-06-17 10:30:00,51.5,51.61,51.45,51.6,1551200.0,47.4692,47.5706,47.4231,47.5614,1551200.0
2014-06-17 11:00:00,51.6,51.6,51.13,51.15,222100.0,47.5614,47.5614,47.1282,47.1466,222100.0
2014-06-17 11:30:00,51.15,51.34,51.03,51.15,389100.0,47.1466,47.3218,47.036,47.1466,389100.0
2014-06-17 12:00:00,51.16,51.3,51.06,51.06,461500.0,47.1558,47.2849,47.0637,47.0637,461500.0
2014-06-17 12:30:00,51.07,51.2,51.06,51.19,77400.0,47.0729,47.1927,47.0637,47.1835,77400.0
2014-06-17 13:00:00,51.19,51.2,51.04,51.04,143200.0,47.1835,47.1927,47.0452,47.0452,143200.0
2014-06-17 13:30:00,51.04,51.27,50.99,51.27,501200.0,47.0452,47.2572,46.9992,47.2572,501200.0
2014-06-17 14:00:00,51.25,51.64,51.22,51.6,354400.0,47.2388,47.5983,47.2112,47.5614,354400.0
2014-06-17 14:30:00,51.61,51.62,51.46,51.51,184200.0,47.5706,47.5798,47.4324,47.4785,184200.0
2014-06-17 15:00:00,51.52,51.62,51.45,51.52,379600.0,47.4877,47.5798,47.4231,47.4877,379600.0
2014-06-17 15:30:00,51.53,51.55,51.45,51.48,1125300.0,47.4969,47.5153,47.4231,47.4508,1125300.0
2014-06-18 09:30:00,52.03,52.1,51.54,51.79,774400.0,47.9578,48.0223,47.5061,47.7365,774400.0
2014-06-18 10:00:00,51.78,52.25,51.65,52.15,311400.0,47.7273,48.1605,47.6075,48.0684,311400.0
2014-06-18 10:30:00,52.15,52.17,51.91,51.97,183800.0,48.0684,48.0868,47.8471,47.9024,183800.0
2014-06-18 11:00:00,51.97,52.13,51.94,51.95,283600.0,47.9024,48.0499,47.8748,47.884,283600.0
2014-06-18 11:30:00,51.96,52.1,51.84,52.03,327200.0,47.8932,48.0223,47.7826,47.9578,327200.0
2014-06-18 12:00:00,52.03,52.1,51.94,51.98,1035400.0,47.9578,48.0223,47.8748,47.9117,1035400.0
2014-06-18 12:30:00,51.99,52.07,51.95,52.06,1003400.0,47.9209,47.9946,47.884,47.9854,1003400.0
2014-06-18 13:00:00,52.06,52.07,51.98,52.04,977600.0,47.9854,47.9946,47.9117,47.967,977600.0
2014-06-18 13:30:00,52.04,52.1,51.99,52.03,3319500.0,47.967,48.0223,47.9209,47.9578,3319500.0
2014-06-18 14:00:00,52.02,52.25,52.02,52.14,590600.0,47.9485,48.1605,47.9485,48.0591,590600.0
2014-06-18 14:30:00,52.14,52.48,52.13,52.26,744400.0,48.0591,48.3725,48.0499,48.1698,744400.0
2014-06-18 15:00:00,52.26,53.12,52.25,52.87,958000.0,48.1698,48.9624,48.1605,48.732,958000.0
2014-06-18 15:30:00,52.87,53.1,52.82,53.01,1082500.0,48.732,48.944,48.6859,48.8611,1082500.0
2014-06-19 09:30:00,53.15,53.35,52.81,53.27,995700.0,48.9901,49.1744,48.6767,49.1007,995700.0
2014-06-19 10:00:00,53.29,53.37,53.16,53.33,919600.0,49.1191,49.1929,48.9993,49.156,919600.0
2014-06-19 10:30:00,53.35,53.46,53.18,53.2,458700.0,49.1744,49.2758,49.0177,49.0362,458700.0
2014-06-19 11:00:00,53.19,53.34,53.19,53.22,396700.0,49.027,49.1652,49.027,49.0546,396700.0
2014-06-19 11:30:00,53.22,53.45,53.22,53.37,279600.0,49.0546,49.2666,49.0546,49.1929,279600.0
2014-06-19 12:00:00,53.37,53.4,53.18,53.19,207700.0,49.1929,49.2205,49.0177,49.027,207700.0
2014-06-19 12:30:00,53.19,53.28,53.09,53.15,258700.0,49.027,49.1099,48.9348,48.9901,258700.0
2014-06-19 13:00:00,53.15,53.27,53.13,53.17,166000.0,48.9901,49.1007,48.9717,49.0085,166000.0
2014-06-19 13:30:00,53.16,53.22,53.12,53.2,200400.0,48.9993,49.0546,48.9624,49.0362,200400.0
2014-06-19 14:00:00,53.19,53.28,53.18,53.26,173800.0,49.027,49.1099,49.0177,49.0915,173800.0
2014-06-19 14:30:00,53.25,53.28,53.15,53.25,299300.0,49.0823,49.1099,48.9901,49.0823,299300.0
2014-06-19 15:00:00,53.27,53.27,53.15,53.21,256700.0,49.1007,49.1007,48.9901,49.0454,256700.0
2014-06-19 15:30:00,53.22,53.25,53.15,53.19,710400.0,49.0546,49.0823,48.9901,49.027,710400.0
2014-06-20 09:30:00,53.29,53.49,53.16,53.32,610200.0,49.1191,49.3035,48.9993,49.1468,610200.0
2014-06-20 10:00:00,53.33,53.4,52.92,52.95,356600.0,49.156,49.2205,48.7781,48.8057,356600.0
2014-06-20 10:30:00,52.94,53.04,52.9,53.03,85400.0,48.7965,48.8887,48.7597,48.8795,85400.0
2014-06-20 11:00:00,53.03,53.09,52.77,52.8,332500.0,48.8795,48.9348,48.6398,48.6675,332500.0
2014-06-20 11:30:00,52.81,52.84,52.64,52.65,123900.0,48.6767,48.7044,48.52,48.5292,123900.0
2014-06-20 12:00:00,52.65,52.84,52.58,52.81,329800.0,48.5292,48.7044,48.4647,48.6767,329800.0
2014-06-20 12:30:00,52.81,53.0,52.79,52.79,531300.0,48.6767,48.8518,48.6583,48.6583,531300.0
2014-06-20 13:00:00,52.79,52.88,52.78,52.86,64100.0,48.6583,48.7412,48.6491,48.7228,64100.0
2014-06-20 13:30:00,52.87,52.93,52.81,52.91,155700.0,48.732,48.7873,48.6767,48.7689,155700.0
2014-06-20 14:00:00,52.91,53.0,52.89,52.95,277600.0,48.7689,48.8518,48.7504,48.8057,277600.0
2014-06-20 14:30:00,52.96,53.0,52.93,52.96,190900.0,48.815,48.8518,48.7873,48.815,190900.0
2014-06-20 15:00:00,52.96,52.99,52.87,52.93,177600.0,48.815,48.8426,48.732,48.7873,177600.0
2014-06-20 15:30:00,52.93,53.0,52.9,52.96,680300.0,48.7873,48.8518,48.7597,48.815,680300.0
2014-06-23 09:30:00,52.73,52.96,52.73,52.95,298600.0,48.603,48.815,48.603,48.8057,298600.0
2014-06-23 10:00:00,52.95,52.98,52.83,52.91,166300.0,48.8057,48.8334,48.6951,48.7689,166300.0
2014-06-23 10:30:00,52.91,52.99,52.87,52.94,123200.0,48.7689,48.8426,48.732,48.7965,123200.0
2014-06-23 11:00:00,52.93,52.95,52.86,52.88,243200.0,48.7873,48.8057,48.7228,48.7412,243200.0
2014-06-23 11:30:00,52.88,52.88,52.73,52.77,386300.0,48.7412,48.7412,48.603,48.6398,386300.0
2014-06-23 12:00:00,52.76,52.83,52.65,52.66,242500.0,48.6306,48.6951,48.5292,48.5384,242500.0
2014-06-23 12:30:00,52.65,52.7,52.61,52.61,123300.0,48.5292,48.5753,48.4924,48.4924,123300.0
2014-06-23 13:00:00,52.62,52.62,52.44,52.44,99700.0,48.5016,48.5016,48.3357,48.3357,99700.0
2014-06-23 13:30:00,52.44,52.69,52.37,52.57,310600.0,48.3357,48.5661,48.2711,48.4555,310600.0
2014-06-23 14:00:00,52.58,52.64,52.49,52.63,416600.0,48.4647,48.52,48.3818,48.5108,416600.0
2014-06-23 14:30:00,52.64,52.65,52.46,52.55,173000.0,48.52,48.5292,48.3541,48.4371,173000.0
2014-06-23 15:00:00,52.54,52.56,52.49,52.54,205200.0,48.4278,48.4463,48.3818,48.4278,205200.0
2014-06-23 15:30:00,52.55,52.62,52.5,52.61,412900.0,48.4371,48.5016,48.391,48.4924,412900.0
2014-06-24 09:30:00,52.56,52.6,52.45,52.52,1166400.0,48.4463,48.4831,48.3449,48.4094,1166400.0
2014-06-24 10:00:00,52.52,52.52,52.12,52.17,450500.0,48.4094,48.4094,48.0407,48.0868,450500.0
2014-06-24 10:30:00,52.17,52.24,52.16,52.21,236700.0,48.0868,48.1513,48.0776,48.1237,236700.0
2014-06-24 11:00:00,52.2,52.21,51.96,52.02,325600.0,48.1144,48.1237,47.8932,47.9485,325600.0
2014-06-24 11:30:00,52.02,52.41,52.01,52.35,297000.0,47.9485,48.308,47.9393,48.2527,297000.0
2014-06-24 12:00:00,52.35,52.35,52.13,52.16,139800.0,48.2527,48.2527,48.0499,48.0776,139800.0
2014-06-24 12:30:00,52.19,52.19,52.02,52.1,134600.0,48.1052,48.1052,47.9485,48.0223,134600.0
2014-06-24 13:00:00,52.1,52.13,52.0,52.1,173100.0,48.0223,48.0499,47.9301,48.0223,173100.0
2014-06-24 13:30:00,52.09,52.13,52.03,52.08,116300.0,48.0131,48.0499,47.9578,48.0038,116300.0
2014-06-24 14:00:00,52.09,52.22,52.08,52.13,227200.0,48.0131,48.1329,48.0038,48.0499,227200.0
2014-06-24 14:30:00,52.12,52.2,52.1,52.16,273200.0,48.0407,48.1144,48.0223,48.0776,273200.0
2014-06-24 15:00:00,52.16,52.22,52.12,52.15,622700.0,48.0776,48.1329,48.0407,48.0684,622700.0
2014-06-24 15:30:00,52.16,52.16,52.04,52.09,780900.0,48.0776,48.0776,47.967,48.0131,780900.0
2014-06-25 09:30:00,52.1,52.13,51.95,52.1,346300.0,48.0223,48.0499,47.884,48.0223,346300.0
2014-06-25 10:00:00,52.11,52.16,52.04,52.16,400700.0,48.0315,48.0776,47.967,48.0776,400700.0
2014-06-25 10:30:00,52.15,52.47,52.09,52.47,431900.0,48.0684,48.3633,48.0131,48.3633,431900.0
2014-06-25 11:00:00,52.47,52.63,52.3,52.57,415800.0,48.3633,48.5108,48.2066,48.4555,415800.0
2014-06-25 11:30:00,52.57,52.74,52.51,52.73,259800.0,48.4555,48.6122,48.4002,48.603,259800.0
2014-06-25 12:00:00,52.73,52.77,52.58,52.62,229400.0,48.603,48.6398,48.4647,48.5016,229400.0
2014-06-25 12:30:00,52.64,52.67,52.5,52.6,215700.0,48.52,48.5477,48.391,48.4831,215700.0
2014-06-25 13:00:00,52.6,52.66,52.5,52.52,279800.0,48.4831,48.5384,48.391,48.4094,279800.0
2014-06-25 13:30:00,52.52,52.67,52.52,52.59,247000.0,48.4094,48.5477,48.4094,48.4739,247000.0
2014-06-25 14:00:00,52.59,52.63,52.56,52.58,164800.0,48.4739,48.5108,48.4463,48.4647,164800.0
2014-06-25 14:30:00,52.58,52.62,52.52,52.6,465500.0,48.4647,48.5016,48.4094,48.4831,465500.0
2014-06-25 15:00:00,52.6,52.63,52.52,52.6,395600.0,48.4831,48.5108,48.4094,48.4831,395600.0
2014-06-25 15:30:00,52.6,52.81,52.6,52.73,509700.0,48.4831,48.6767,48.4831,48.603,509700.0
2014-06-26 09:30:00,52.74,52.8,52.2,52.38,445100.0,48.6122,48.6675,48.1144,48.2804,445100.0
2014-06-26 10:00:00,52.39,52.48,52.23,52.25,356400.0,48.2896,48.3725,48.1421,48.1605,356400.0
2014-06-26 10:30:00,52.26,52.33,52.18,52.29,313600.0,48.1698,48.2343,48.096,48.1974,313600.0
2014-06-26 11:00:00,52.29,52.41,52.22,52.33,147300.0,48.1974,48.308,48.1329,48.2343,147300.0
2014-06-26 11:30:00,52.33,52.41,52.14,52.4,297700.0,48.2343,48.308,48.0591,48.2988,297700.0
2014-06-26 12:00:00,52.4,52.41,52.32,52.37,150500.0,48.2988,48.308,48.2251,48.2711,150500.0
2014-06-26 12:30:00,52.37,52.46,52.34,52.4,303400.0,48.2711,48.3541,48.2435,48.2988,303400.0
2014-06-26 13:00:00,52.4,52.47,52.36,52.43,403200.0,48.2988,48.3633,48.2619,48.3264,403200.0
2014-06-26 13:30:00,52.43,52.52,52.43,52.45,218100.0,48.3264,48.4094,48.3264,48.3449,218100.0
2014-06-26 14:00:00,52.45,52.46,52.34,52.42,202100.0,48.3449,48.3541,48.2435,48.3172,202100.0
2014-06-26 14:30:00,52.42,52.46,52.37,52.41,236000.0,48.3172,48.3541,48.2711,48.308,236000.0
2014-06-26 15:00:00,52.41,52.57,52.4,52.56,156800.0,48.308,48.4555,48.2988,48.4463,156800.0
2014-06-26 15:30:00,52.57,52.59,52.45,52.47,530700.0,48.4555,48.4739,48.3449,48.3633,530700.0
2014-06-27 09:30:00,52.29,52.75,52.26,52.65,112500.0,48.1974,48.6214,48.1698,48.5292,112500.0
2014-06-27 10:00:00,52.65,52.74,52.63,52.64,90300.0,48.5292,48.6122,48.5108,48.52,90300.0
2014-06-27 10:30:00,52.63,52.65,52.56,52.58,32600.0,48.5108,48.5292,48.4463,48.4647,32600.0
2014-06-27 11:00:00,52.57,52.67,52.55,52.61,38700.0,48.4555,48.5477,48.4371,48.4924,38700.0
2014-06-27 11:30:00,52.59,52.6,52.41,52.44,47400.0,48.4739,48.4831,48.308,48.3357,47400.0
2014-06-27 12:00:00,52.45,52.46,52.38,52.42,36600.0,48.3449,48.3541,48.2804,48.3172,36600.0
2014-06-27 12:30:00,52.41,52.45,52.37,52.41,35000.0,48.308,48.3449,48.2711,48.308,35000.0
2014-06-27 13:00:00,52.41,52.63,52.39,52.63,88900.0,48.308,48.5108,48.2896,48.5108,88900.0
2014-06-27 13:30:00,52.64,52.78,52.63,52.77,89300.0,48.52,48.6491,48.5108,48.6398,89300.0
2014-06-27 14:00:00,52.78,52.87,52.72,52.83,168000.0,48.6491,48.732,48.5937,48.6951,168000.0
2014-06-27 14:30:00,52.83,52.88,52.76,52.8,90000.0,48.6951,48.7412,48.6306,48.6675,90000.0
2014-06-27 15:00:00,52.8,52.98,52.77,52.93,188700.0,48.6675,48.8334,48.6398,48.7873,188700.0
2014-06-27 15:30:00,52.93,53.03,52.71,52.8,440100.0,48.7873,48.8795,48.5845,48.6675,440100.0
2014-06-30 09:30:00,52.75,52.85,52.62,52.71,169400.0,48.6214,48.7136,48.5016,48.5845,169400.0
2014-06-30 10:00:00,52.7,52.9,52.69,52.74,142300.0,48.5753,48.7597,48.5661,48.6122,142300.0
2014-06-30 10:30:00,52.74,52.74,52.31,52.39,149800.0,48.6122,48.6122,48.2158,48.2896,149800.0
2014-06-30 11:00:00,52.39,52.48,52.32,52.45,80300.0,48.2896,48.3725,48.2251,48.3449,80300.0
2014-06-30 11:30:00,52.45,52.46,52.34,52.39,61000.0,48.3449,48.3541,48.2435,48.2896,61000.0
2014-06-30 12:00:00,52.38,52.42,52.33,52.37,72800.0,48.2804,48.3172,48.2343,48.2711,72800.0
2014-06-30 12:30:00,52.37,52.4,52.34,52.38,38100.0,48.2711,48.2988,48.2435,48.2804,38100.0
2014-06-30 13:00:00,52.38,52.48,52.37,52.44,64300.0,48.2804,48.3725,48.2711,48.3357,64300.0
2014-06-30 13:30:00,52.44,52.55,52.44,52.47,114600.0,48.3357,48.4371,48.3357,48.3633,114600.0
2014-06-30 14:00:00,52.47,52.51,52.38,52.5,93500.0,48.3633,48.4002,48.2804,48.391,93500.0
2014-06-30 14:30:00,52.51,52.53,52.48,52.48,96200.0,48.4002,48.4186,48.3725,48.3725,96200.0
2014-06-30 15:00:00,52.48,52.54,52.41,52.5,205500.0,48.3725,48.4278,48.308,48.391,205500.0
2014-06-30 15:30:00,52.5,52.51,52.37,52.41,460800.0,48.391,48.4002,48.2711,48.308,460800.0
2014-07-01 09:30:00,52.63,53.14,52.57,53.12,550300.0,48.5108,48.9809,48.4555,48.9624,550300.0
2014-07-01 10:00:00,53.11,53.26,53.05,53.26,359100.0,48.9532,49.0915,48.8979,49.0915,359100.0
2014-07-01 10:30:00,53.25,53.5,53.18,53.5,404200.0,49.0823,49.3127,49.0177,49.3127,404200.0
2014-07-01 11:00:00,53.5,53.64,53.31,53.52,347800.0,49.3127,49.4417,49.1376,49.3311,347800.0
2014-07-01 11:30:00,53.52,53.95,53.52,53.95,326000.0,49.3311,49.7275,49.3311,49.7275,326000.0
2014-07-01 12:00:00,53.95,53.97,53.67,53.82,300900.0,49.7275,49.7459,49.4694,49.6077,300900.0
2014-07-01 12:30:00,53.81,53.86,53.7,53.86,213900.0,49.5984,49.6445,49.497,49.6445,213900.0
2014-07-01 13:00:00,53.85,53.89,53.74,53.78,165800.0,49.6353,49.6722,49.5339,49.5708,165800.0
2014-07-01 13:30:00,53.78,53.8,53.75,53.76,118000.0,49.5708,49.5892,49.5431,49.5524,118000.0
2014-07-01 14:00:00,53.76,53.77,53.43,53.55,367700.0,49.5524,49.5616,49.2482,49.3588,367700.0
2014-07-01 14:30:00,53.55,53.58,53.45,53.46,224900.0,49.3588,49.3864,49.2666,49.2758,224900.0
2014-07-01 15:00:00,53.46,53.65,53.45,53.6,331200.0,49.2758,49.451,49.2666,49.4049,331200.0
2014-07-01 15:30:00,53.6,53.64,53.57,53.57,826100.0,49.4049,49.4417,49.3772,49.3772,826100.0
2014-07-02 09:30:00,53.76,54.44,53.63,54.17,920800.0,49.5524,50.1791,49.4325,49.9303,920800.0
2014-07-02 10:00:00,54.16,54.37,54.16,54.33,446600.0,49.921,50.1146,49.921,50.0777,446600.0
2014-07-02 10:30:00,54.33,54.43,54.26,54.29,631500.0,50.0777,50.1699,50.0132,50.0409,631500.0
2014-07-02 11:00:00,54.29,54.3,54.2,54.28,287500.0,50.0409,50.0501,49.9579,50.0317,287500.0
2014-07-02 11:30:00,54.27,54.4,54.27,54.39,143200.0,50.0224,50.1423,50.0224,50.133,143200.0
2014-07-02 12:00:00,54.39,54.67,54.36,54.66,297200.0,50.133,50.3911,50.1054,50.3819,297200.0
2014-07-02 12:30:00,54.66,54.71,54.6,54.68,175100.0,50.3819,50.428,50.3266,50.4003,175100.0
2014-07-02 13:00:00,54.68,54.7,54.59,54.6,102800.0,50.4003,50.4188,50.3174,50.3266,102800.0
2014-07-02 13:30:00,54.59,54.66,54.47,54.65,211400.0,50.3174,50.3819,50.2068,50.3727,211400.0
2014-07-02 14:00:00,54.64,54.72,54.6,54.6,201900.0,50.3635,50.4372,50.3266,50.3266,201900.0
2014-07-02 14:30:00,54.6,54.62,54.5,54.58,142700.0,50.3266,50.345,50.2344,50.3082,142700.0
2014-07-02 15:00:00,54.58,54.63,54.47,54.47,182600.0,50.3082,50.3543,50.2068,50.2068,182600.0
2014-07-02 15:30:00,54.48,54.48,54.3,54.44,561700.0,50.216,50.216,50.0501,50.1791,561700.0
2014-07-03 09:30:00,54.44,55.24,54.44,54.95,1139800.0,50.1791,50.9165,50.1791,50.6492,1139800.0
2014-07-03 10:00:00,54.94,54.98,54.52,54.61,427100.0,50.64,50.6769,50.2529,50.3358,427100.0
2014-07-03 10:30:00,54.6,55.02,54.6,54.85,477500.0,50.3266,50.7137,50.3266,50.557,477500.0
2014-07-03 11:00:00,54.85,55.03,54.68,54.97,332400.0,50.557,50.723,50.4003,50.6676,332400.0
2014-07-03 11:30:00,54.97,54.97,54.77,54.82,269800.0,50.6676,50.6676,50.4833,50.5294,269800.0
2014-07-03 12:00:00,54.81,54.97,54.81,54.9,299100.0,50.5202,50.6676,50.5202,50.6031,299100.0
2014-07-03 12:30:00,54.9,54.92,54.71,54.9,461100.0,50.6031,50.6216,50.428,50.6031,461100.0
2014-07-07 09:30:00,54.36,54.47,54.1,54.3,447500.0,50.1054,50.2068,49.8657,50.0501,447500.0
2014-07-07 10:00:00,54.31,54.42,54.24,54.28,244300.0,50.0593,50.1607,49.9948,50.0317,244300.0
2014-07-07 10:30:00,54.28,54.29,53.79,53.9,299500.0,50.0317,50.0409,49.58,49.6814,299500.0
2014-07-07 11:00:00,53.91,53.96,53.76,53.83,301100.0,49.6906,49.7367,49.5524,49.6169,301100.0
2014-07-07 11:30:00,53.82,54.01,53.8,54.0,285800.0,49.6077,49.7828,49.5892,49.7736,285800.0
2014-07-07 12:00:00,54.01,54.02,53.87,53.9,185600.0,49.7828,49.792,49.6537,49.6814,185600.0
2014-07-07 12:30:00,53.89,53.93,53.83,53.91,168100.0,49.6722,49.709,49.6169,49.6906,168100.0
2014-07-07 13:00:00,53.91,53.97,53.85,53.93,155600.0,49.6906,49.7459,49.6353,49.709,155600.0
2014-07-07 13:30:00,53.94,54.05,53.84,54.02,177000.0,49.7183,49.8197,49.6261,49.792,177000.0
2014-07-07 14:00:00,54.02,54.22,53.98,54.13,187300.0,49.792,49.9763,49.7551,49.8934,187300.0
2014-07-07 14:30:00,54.13,54.15,54.04,54.1,216100.0,49.8934,49.9118,49.8104,49.8657,216100.0
2014-07-07 15:00:00,54.11,54.19,54.07,54.13,262400.0,49.875,49.9487,49.8381,49.8934,262400.0
2014-07-07 15:30:00,54.13,54.25,54.08,54.21,594800.0,49.8934,50.004,49.8473,49.9671,594800.0
2014-07-08 09:30:00,53.7,53.8,53.33,53.54,303500.0,49.497,49.5892,49.156,49.3496,303500.0
2014-07-08 10:00:00,53.54,53.55,53.39,53.43,173300.0,49.3496,49.3588,49.2113,49.2482,173300.0
2014-07-08 10:30:00,53.43,53.55,53.29,53.55,156800.0,49.2482,49.3588,49.1191,49.3588,156800.0
2014-07-08 11:00:00,53.55,53.59,53.5,53.51,138200.0,49.3588,49.3957,49.3127,49.3219,138200.0
2014-07-08 11:30:00,53.51,53.55,53.29,53.36,233600.0,49.3219,49.3588,49.1191,49.1837,233600.0
2014-07-08 12:00:00,53.36,53.37,53.09,53.09,147700.0,49.1837,49.1929,48.9348,48.9348,147700.0
2014-07-08 12:30:00,53.1,53.19,53.09,53.13,131900.0,48.944,49.027,48.9348,48.9717,131900.0
2014-07-08 13:00:00,53.14,53.22,53.08,53.2,113800.0,48.9809,49.0546,48.9256,49.0362,113800.0
2014-07-08 13:30:00,53.21,53.33,53.19,53.31,170600.0,49.0454,49.156,49.027,49.1376,170600.0
2014-07-08 14:00:00,53.32,53.48,53.29,53.4,116700.0,49.1468,49.2943,49.1191,49.2205,116700.0
2014-07-08 14:30:00,53.4,53.47,53.35,53.4,154100.0,49.2205,49.285,49.1744,49.2205,154100.0
2014-07-08 15:00:00,53.4,53.41,53.36,53.4,129600.0,49.2205,49.2297,49.1837,49.2205,129600.0
2014-07-08 15:30:00,53.4,53.4,53.22,53.27,594800.0,49.2205,49.2205,49.0546,49.1007,594800.0
2014-07-09 09:30:00,53.59,53.94,53.45,53.64,285100.0,49.3957,49.7183,49.2666,49.4417,285100.0
2014-07-09 10:00:00,53.65,53.76,53.59,53.73,123500.0,49.451,49.5524,49.3957,49.5247,123500.0
2014-07-09 10:30:00,53.71,53.83,53.71,53.73,75400.0,49.5063,49.6169,49.5063,49.5247,75400.0
2014-07-09 11:00:00,53.76,53.77,53.61,53.67,50700.0,49.5524,49.5616,49.4141,49.4694,50700.0
2014-07-09 11:30:00,53.67,53.68,53.59,53.63,54800.0,49.4694,49.4786,49.3957,49.4325,54800.0
2014-07-09 12:00:00,53.62,53.67,53.55,53.57,41400.0,49.4233,49.4694,49.3588,49.3772,41400.0
2014-07-09 12:30:00,53.56,53.84,53.56,53.83,65400.0,49.368,49.6261,49.368,49.6169,65400.0
2014-07-09 13:00:00,53.82,53.84,53.69,53.78,36000.0,49.6077,49.6261,49.4878,49.5708,36000.0
2014-07-09 13:30:00,53.78,53.84,53.76,53.84,38200.0,49.5708,49.6261,49.5524,49.6261,38200.0
2014-07-09 14:00:00,53.84,53.98,53.77,53.97,145000.0,49.6261,49.7551,49.5616,49.7459,145000.0
2014-07-09 14:30:00,53.96,54.06,53.95,54.0,134000.0,49.7367,49.8289,49.7275,49.7736,134000.0
2014-07-09 15:00:00,54.0,54.0,53.9,53.91,94100.0,49.7736,49.7736,49.6814,49.6906,94100.0
2014-07-09 15:30:00,53.91,53.93,53.79,53.89,504500.0,49.6906,49.709,49.58,49.6722,504500.0
2014-07-10 09:30:00,53.32,53.6,53.21,53.51,284000.0,49.1468,49.4049,49.0454,49.3219,284000.0
2014-07-10 10:00:00,53.51,53.61,53.39,53.61,332900.0,49.3219,49.4141,49.2113,49.4141,332900.0
2014-07-10 10:30:00,53.59,53.96,53.59,53.77,407500.0,49.3957,49.7367,49.3957,49.5616,407500.0
2014-07-10 11:00:00,53.77,54.08,53.77,53.95,311000.0,49.5616,49.8473,49.5616,49.7275,311000.0
2014-07-10 11:30:00,53.96,54.01,53.72,53.78,89600.0,49.7367,49.7828,49.5155,49.5708,89600.0
2014-07-10 12:00:00,53.77,53.91,53.72,53.89,172600.0,49.5616,49.6906,49.5155,49.6722,172600.0
2014-07-10 12:30:00,53.9,53.92,53.78,53.8,56600.0,49.6814,49.6998,49.5708,49.5892,56600.0
2014-07-10 13:00:00,53.8,53.94,53.79,53.89,34100.0,49.5892,49.7183,49.58,49.6722,34100.0
2014-07-10 13:30:00,53.91,54.01,53.9,54.0,149200.0,49.6906,49.7828,49.6814,49.7736,149200.0
2014-07-10 14:00:00,54.0,54.01,53.93,53.96,85500.0,49.7736,49.7828,49.709,49.7367,85500.0
2014-07-10 14:30:00,53.97,53.98,53.84,53.94,419500.0,49.7459,49.7551,49.6261,49.7183,419500.0
2014-07-10 15:00:00,53.94,54.13,53.93,54.11,631200.0,49.7183,49.8934,49.709,49.875,631200.0
2014-07-10 15:30:00,54.11,54.12,54.0,54.0,496900.0,49.875,49.8842,49.7736,49.7736,496900.0
2014-07-11 09:30:00,53.73,53.94,53.58,53.88,151300.0,49.5247,49.7183,49.3864,49.663,151300.0
2014-07-11 10:00:00,53.86,54.07,53.76,54.05,290500.0,49.6445,49.8381,49.5524,49.8197,290500.0
2014-07-11 10:30:00,54.06,54.08,53.67,53.67,152500.0,49.8289,49.8473,49.4694,49.4694,152500.0
2014-07-11 11:00:00,53.67,53.67,53.52,53.58,176000.0,49.4694,49.4694,49.3311,49.3864,176000.0
2014-07-11 11:30:00,53.59,53.83,53.59,53.81,88500.0,49.3957,49.6169,49.3957,49.5984,88500.0
2014-07-11 12:00:00,53.8,54.15,53.8,54.13,166000.0,49.5892,49.9118,49.5892,49.8934,166000.0
2014-07-11 12:30:00,54.12,54.25,54.07,54.14,164700.0,49.8842,50.004,49.8381,49.9026,164700.0
2014-07-11 13:00:00,54.13,54.51,54.13,54.48,175500.0,49.8934,50.2437,49.8934,50.216,175500.0
2014-07-11 13:30:00,54.48,54.55,54.36,54.36,229300.0,50.216,50.2805,50.1054,50.1054,229300.0
2014-07-11 14:00:00,54.37,54.5,54.35,54.4,325300.0,50.1146,50.2344,50.0962,50.1423,325300.0
2014-07-11 14:30:00,54.41,54.45,54.32,54.4,136700.0,50.1515,50.1883,50.0685,50.1423,136700.0
2014-07-11 15:00:00,54.4,54.45,54.31,54.44,217600.0,50.1423,50.1883,50.0593,50.1791,217600.0
2014-07-11 15:30:00,54.45,54.51,54.44,54.48,612800.0,50.1883,50.2437,50.1791,50.216,612800.0
2014-07-14 09:30:00,54.74,54.89,54.36,54.6,321400.0,50.4556,50.5939,50.1054,50.3266,321400.0
2014-07-14 10:00:00,54.6,54.76,54.59,54.75,136600.0,50.3266,50.4741,50.3174,50.4649,136600.0
2014-07-14 10:30:00,54.76,54.98,54.74,54.93,231200.0,50.4741,50.6769,50.4556,50.6308,231200.0
2014-07-14 11:00:00,54.94,55.04,54.84,54.84,335700.0,50.64,50.7322,50.5478,50.5478,335700.0
2014-07-14 11:30:00,54.84,54.86,54.71,54.79,316000.0,50.5478,50.5663,50.428,50.5017,316000.0
2014-07-14 12:00:00,54.79,54.85,54.73,54.73,211100.0,50.5017,50.557,50.4464,50.4464,211100.0
2014-07-14 12:30:00,54.73,54.86,54.47,54.49,218900.0,50.4464,50.5663,50.2068,50.2252,218900.0
2014-07-14 13:00:00,54.5,54.6,54.47,54.48,1311000.0,50.2344,50.3266,50.2068,50.216,1311000.0
2014-07-14 13:30:00,54.48,54.72,54.47,54.72,180900.0,50.216,50.4372,50.2068,50.4372,180900.0
2014-07-14 14:00:00,54.72,54.92,54.7,54.9,200000.0,50.4372,50.6216,50.4188,50.6031,200000.0
2014-07-14 14:30:00,54.89,54.98,54.76,54.91,197100.0,50.5939,50.6769,50.4741,50.6123,197100.0
2014-07-14 15:00:00,54.9,54.94,54.64,54.67,237700.0,50.6031,50.64,50.3635,50.3911,237700.0
2014-07-14 15:30:00,54.67,54.72,54.61,54.64,594600.0,50.3911,50.4372,50.3358,50.3635,594600.0
2014-07-15 09:30:00,54.72,54.86,54.66,54.74,141200.0,50.4372,50.5663,50.3819,50.4556,141200.0
2014-07-15 10:00:00,54.74,54.89,54.7,54.71,153400.0,50.4556,50.5939,50.4188,50.428,153400.0
2014-07-15 10:30:00,54.7,54.7,54.45,54.6,210700.0,50.4188,50.4188,50.1883,50.3266,210700.0
2014-07-15 11:00:00,54.59,54.71,54.47,54.66,112800.0,50.3174,50.428,50.2068,50.3819,112800.0
2014-07-15 11:30:00,54.65,54.66,54.51,54.57,318300.0,50.3727,50.3819,50.2437,50.299,318300.0
2014-07-15 12:00:00,54.57,54.61,54.53,54.54,180100.0,50.299,50.3358,50.2621,50.2713,180100.0
2014-07-15 12:30:00,54.55,54.59,54.47,54.47,77100.0,50.2805,50.3174,50.2068,50.2068,77100.0
2014-07-15 13:00:00,54.47,54.56,54.46,54.52,80900.0,50.2068,50.2897,50.1976,50.2529,80900.0
2014-07-15 13:30:00,54.52,54.6,54.51,54.58,108400.0,50.2529,50.3266,50.2437,50.3082,108400.0
2014-07-15 14:00:00,54.57,54.59,54.51,54.53,65700.0,50.299,50.3174,50.2437,50.2621,65700.0
2014-07-15 14:30:00,54.52,54.53,54.41,54.45,132300.0,50.2529,50.2621,50.1515,50.1883,132300.0
2014-07-15 15:00:00,54.45,54.45,54.3,54.41,165500.0,50.1883,50.1883,50.0501,50.1515,165500.0
2014-07-15 15:30:00,54.41,54.5,54.39,54.41,367700.0,50.1515,50.2344,50.133,50.1515,367700.0
2014-07-16 09:30:00,54.57,54.77,54.47,54.72,158700.0,50.299,50.4833,50.2068,50.4372,158700.0
2014-07-16 10:00:00,54.72,54.79,54.54,54.62,101900.0,50.4372,50.5017,50.2713,50.345,101900.0
2014-07-16 10:30:00,54.63,54.66,54.28,54.36,715100.0,50.3543,50.3819,50.0317,50.1054,715100.0
2014-07-16 11:00:00,54.36,54.49,54.35,54.36,418500.0,50.1054,50.2252,50.0962,50.1054,418500.0
2014-07-16 11:30:00,54.35,54.41,54.35,54.4,141300.0,50.0962,50.1515,50.0962,50.1423,141300.0
2014-07-16 12:00:00,54.4,54.41,54.36,54.38,43900.0,50.1423,50.1515,50.1054,50.1238,43900.0
2014-07-16 12:30:00,54.38,54.41,54.37,54.39,188900.0,50.1238,50.1515,50.1146,50.133,188900.0
2014-07-16 13:00:00,54.4,54.4,54.24,54.3,105400.0,50.1423,50.1423,49.9948,50.0501,105400.0
2014-07-16 13:30:00,54.29,54.29,54.17,54.17,394500.0,50.0409,50.0409,49.9303,49.9303,394500.0
2014-07-16 14:00:00,54.17,54.18,53.99,53.99,147400.0,49.9303,49.9395,49.7643,49.7643,147400.0
2014-07-16 14:30:00,53.98,54.01,53.94,53.95,234900.0,49.7551,49.7828,49.7183,49.7275,234900.0
2014-07-16 15:00:00,53.94,53.99,53.94,53.96,459000.0,49.7183,49.7643,49.7183,49.7367,459000.0
2014-07-16 15:30:00,53.96,54.01,53.91,53.94,571900.0,49.7367,49.7828,49.6906,49.7183,571900.0
2014-07-17 09:30:00,53.55,53.72,53.32,53.51,259600.0,49.3588,49.5155,49.1468,49.3219,259600.0
2014-07-17 10:00:00,53.51,53.73,53.51,53.52,174200.0,49.3219,49.5247,49.3219,49.3311,174200.0
2014-07-17 10:30:00,53.53,53.56,53.39,53.56,134300.0,49.3404,49.368,49.2113,49.368,134300.0
2014-07-17 11:00:00,53.56,53.69,53.49,53.5,289100.0,49.368,49.4878,49.3035,49.3127,289100.0
2014-07-17 11:30:00,53.51,53.71,53.44,53.71,162500.0,49.3219,49.5063,49.2574,49.5063,162500.0
2014-07-17 12:00:00,53.71,53.83,53.65,53.8,387100.0,49.5063,49.6169,49.451,49.5892,387100.0
2014-07-17 12:30:00,53.79,53.92,53.78,53.92,133800.0,49.58,49.6998,49.5708,49.6998,133800.0
2014-07-17 13:00:00,53.91,54.03,53.87,53.87,120900.0,49.6906,49.8012,49.6537,49.6537,120900.0
2014-07-17 13:30:00,53.88,53.89,53.7,53.74,154400.0,49.663,49.6722,49.497,49.5339,154400.0
2014-07-17 14:00:00,53.75,54.12,53.71,54.11,348200.0,49.5431,49.8842,49.5063,49.875,348200.0
2014-07-17 14:30:00,54.11,54.41,54.11,54.22,316000.0,49.875,50.1515,49.875,49.9763,316000.0
2014-07-17 15:00:00,54.21,54.24,53.65,53.73,486800.0,49.9671,49.9948,49.451,49.5247,486800.0
2014-07-17 15:30:00,53.73,53.77,53.49,53.66,978800.0,49.5247,49.5616,49.3035,49.4602,978800.0
2014-07-18 09:30:00,53.84,54.14,53.74,54.03,174600.0,49.6261,49.9026,49.5339,49.8012,174600.0
2014-07-18 10:00:00,54.02,54.15,53.8,53.85,105200.0,49.792,49.9118,49.5892,49.6353,105200.0
2014-07-18 10:30:00,53.85,53.94,53.84,53.9,57700.0,49.6353,49.7183,49.6261,49.6814,57700.0
2014-07-18 11:00:00,53.9,53.93,53.84,53.89,96600.0,49.6814,49.709,49.6261,49.6722,96600.0
2014-07-18 11:30:00,53.89,54.0,53.83,53.94,88200.0,49.6722,49.7736,49.6169,49.7183,88200.0
2014-07-18 12:00:00,53.96,54.23,53.95,54.23,66300.0,49.7367,49.9856,49.7275,49.9856,66300.0
2014-07-18 12:30:00,54.25,54.41,54.2,54.4,175800.0,50.004,50.1515,49.9579,50.1423,175800.0
2014-07-18 13:00:00,54.4,54.44,54.33,54.43,168000.0,50.1423,50.1791,50.0777,50.1699,168000.0
2014-07-18 13:30:00,54.43,54.48,54.39,54.47,59600.0,50.1699,50.216,50.133,50.2068,59600.0
2014-07-18 14:00:00,54.46,54.55,54.44,54.52,107800.0,50.1976,50.2805,50.1791,50.2529,107800.0
2014-07-18 14:30:00,54.52,54.61,54.51,54.61,91200.0,50.2529,50.3358,50.2437,50.3358,91200.0
2014-07-18 15:00:00,54.6,54.8,54.58,54.73,170200.0,50.3266,50.511,50.3082,50.4464,170200.0
2014-07-18 15:30:00,54.74,54.77,54.7,54.74,466000.0,50.4556,50.4833,50.4188,50.4556,466000.0
2014-07-21 09:30:00,54.41,54.52,54.22,54.26,223100.0,50.1515,50.2529,49.9763,50.0132,223100.0
2014-07-21 10:00:00,54.25,54.38,54.17,54.34,219300.0,50.004,50.1238,49.9303,50.087,219300.0
2014-07-21 10:30:00,54.34,54.37,54.23,54.26,126700.0,50.087,50.1146,49.9856,50.0132,126700.0
2014-07-21 11:00:00,54.25,54.33,54.25,54.31,191600.0,50.004,50.0777,50.004,50.0593,191600.0
2014-07-21 11:30:00,54.3,54.48,54.28,54.48,76700.0,50.0501,50.216,50.0317,50.216,76700.0
2014-07-21 12:00:00,54.48,54.51,54.4,54.4,149400.0,50.216,50.2437,50.1423,50.1423,149400.0
2014-07-21 12:30:00,54.4,54.48,54.33,54.47,82500.0,50.1423,50.216,50.0777,50.2068,82500.0
2014-07-21 13:00:00,54.47,54.5,54.4,54.47,113500.0,50.2068,50.2344,50.1423,50.2068,113500.0
2014-07-21 13:30:00,54.46,54.59,54.46,54.49,155000.0,50.1976,50.3174,50.1976,50.2252,155000.0
2014-07-21 14:00:00,54.5,54.52,54.32,54.39,321200.0,50.2344,50.2529,50.0685,50.133,321200.0
2014-07-21 14:30:00,54.4,54.4,54.25,54.3,479200.0,50.1423,50.1423,50.004,50.0501,479200.0
2014-07-21 15:00:00,54.3,54.37,54.27,54.29,166900.0,50.0501,50.1146,50.0224,50.0409,166900.0
2014-07-21 15:30:00,54.27,54.34,54.24,54.31,526000.0,50.0224,50.087,49.9948,50.0593,526000.0
2014-07-22 09:30:00,54.46,55.19,54.45,55.01,351200.0,50.1976,50.8704,50.1883,50.7045,351200.0
2014-07-22 10:00:00,55.03,55.1,54.91,54.92,148700.0,50.723,50.7875,50.6123,50.6216,148700.0
2014-07-22 10:30:00,54.92,54.98,54.82,54.9,146300.0,50.6216,50.6769,50.5294,50.6031,146300.0
2014-07-22 11:00:00,54.91,55.03,54.88,54.98,151400.0,50.6123,50.723,50.5847,50.6769,151400.0
2014-07-22 11:30:00,54.97,55.24,54.91,55.23,198300.0,50.6676,50.9165,50.6123,50.9073,198300.0
2014-07-22 12:00:00,55.22,55.33,55.19,55.23,139700.0,50.8981,50.9995,50.8704,50.9073,139700.0
2014-07-22 12:30:00,55.23,55.26,55.12,55.2,84700.0,50.9073,50.935,50.8059,50.8796,84700.0
2014-07-22 13:00:00,55.21,55.23,55.16,55.2,82300.0,50.8889,50.9073,50.8428,50.8796,82300.0
2014-07-22 13:30:00,55.19,55.23,55.14,55.23,73200.0,50.8704,50.9073,50.8243,50.9073,73200.0
2014-07-22 14:00:00,55.22,55.24,55.12,55.17,110800.0,50.8981,50.9165,50.8059,50.852,110800.0
2014-07-22 14:30:00,55.17,55.19,55.0,55.01,146700.0,50.852,50.8704,50.6953,50.7045,146700.0
2014-07-22 15:00:00,55.01,55.04,54.98,55.0,143800.0,50.7045,50.7322,50.6769,50.6953,143800.0
2014-07-22 15:30:00,55.01,55.04,54.94,54.97,311000.0,50.7045,50.7322,50.64,50.6676,311000.0
2014-07-23 09:30:00,55.0,55.14,54.91,54.98,321700.0,50.6953,50.8243,50.6123,50.6769,321700.0
2014-07-23 10:00:00,54.98,55.0,54.77,54.78,301000.0,50.6769,50.6953,50.4833,50.4925,301000.0
2014-07-23 10:30:00,54.79,54.8,54.48,54.76,510800.0,50.5017,50.511,50.216,50.4741,510800.0
2014-07-23 11:00:00,54.75,55.11,54.69,55.02,337300.0,50.4649,50.7967,50.4096,50.7137,337300.0
2014-07-23 11:30:00,55.01,55.14,54.9,55.02,102700.0,50.7045,50.8243,50.6031,50.7137,102700.0
2014-07-23 12:00:00,55.03,55.07,54.92,55.05,101900.0,50.723,50.7598,50.6216,50.7414,101900.0
2014-07-23 12:30:00,55.05,55.14,55.05,55.13,83300.0,50.7414,50.8243,50.7414,50.8151,83300.0
2014-07-23 13:00:00,55.13,55.28,55.13,55.24,204000.0,50.8151,50.9534,50.8151,50.9165,204000.0
2014-07-23 13:30:00,55.24,55.25,55.16,55.17,107200.0,50.9165,50.9257,50.8428,50.852,107200.0
2014-07-23 14:00:00,55.17,55.27,55.15,55.23,182300.0,50.852,50.9442,50.8336,50.9073,182300.0
2014-07-23 14:30:00,55.22,55.36,55.21,55.25,850000.0,50.8981,51.0271,50.8889,50.9257,850000.0
2014-07-23 15:00:00,55.25,55.25,54.96,54.98,300800.0,50.9257,50.9257,50.6584,50.6769,300800.0
2014-07-23 15:30:00,54.99,55.11,54.93,55.05,565400.0,50.6861,50.7967,50.6308,50.7414,565400.0
2014-07-24 09:30:00,55.3,55.7,55.04,55.15,428400.0,50.9718,51.3405,50.7322,50.8336,428400.0
2014-07-24 10:00:00,55.16,55.24,54.88,54.97,188000.0,50.8428,50.9165,50.5847,50.6676,188000.0
2014-07-24 10:30:00,54.97,55.01,54.73,54.8,233700.0,50.6676,50.7045,50.4464,50.511,233700.0
2014-07-24 11:00:00,54.81,54.88,54.73,54.85,113000.0,50.5202,50.5847,50.4464,50.557,113000.0
2014-07-24 11:30:00,54.85,54.93,54.78,54.8,112500.0,50.557,50.6308,50.4925,50.511,112500.0
2014-07-24 12:00:00,54.8,54.95,54.77,54.83,128900.0,50.511,50.6492,50.4833,50.5386,128900.0
2014-07-24 12:30:00,54.83,54.84,54.63,54.78,167000.0,50.5386,50.5478,50.3543,50.4925,167000.0
2014-07-24 13:00:00,54.78,54.81,54.61,54.72,87000.0,50.4925,50.5202,50.3358,50.4372,87000.0
2014-07-24 13:30:00,54.71,54.72,54.63,54.71,111200.0,50.428,50.4372,50.3543,50.428,111200.0
2014-07-24 14:00:00,54.71,54.8,54.61,54.7,123500.0,50.428,50.511,50.3358,50.4188,123500.0
2014-07-24 14:30:00,54.7,54.7,54.48,54.5,161100.0,50.4188,50.4188,50.216,50.2344,161100.0
2014-07-24 15:00:00,54.5,54.6,54.36,54.52,236100.0,50.2344,50.3266,50.1054,50.2529,236100.0
2014-07-24 15:30:00,54.51,54.54,54.39,54.39,529800.0,50.2437,50.2713,50.133,50.133,529800.0
2014-07-25 09:30:00,54.25,54.3,54.0,54.21,228600.0,50.004,50.0501,49.7736,49.9671,228600.0
2014-07-25 10:00:00,54.2,54.37,54.11,54.35,145300.0,49.9579,50.1146,49.875,50.0962,145300.0
2014-07-25 10:30:00,54.34,54.55,54.27,54.34,416100.0,50.087,50.2805,50.0224,50.087,416100.0
2014-07-25 11:00:00,54.33,54.4,54.1,54.28,77500.0,50.0777,50.1423,49.8657,50.0317,77500.0
2014-07-25 11:30:00,54.28,54.35,54.03,54.04,73000.0,50.0317,50.0962,49.8012,49.8104,73000.0
2014-07-25 12:00:00,54.05,54.24,54.05,54.15,55600.0,49.8197,49.9948,49.8197,49.9118,55600.0
2014-07-25 12:30:00,54.15,54.19,54.04,54.16,74900.0,49.9118,49.9487,49.8104,49.921,74900.0
2014-07-25 13:00:00,54.16,54.23,54.13,54.19,68000.0,49.921,49.9856,49.8934,49.9487,68000.0
2014-07-25 13:30:00,54.19,54.24,54.14,54.19,73900.0,49.9487,49.9948,49.9026,49.9487,73900.0
2014-07-25 14:00:00,54.18,54.33,54.15,54.31,79300.0,49.9395,50.0777,49.9118,50.0593,79300.0
2014-07-25 14:30:00,54.33,54.38,54.3,54.34,64600.0,50.0777,50.1238,50.0501,50.087,64600.0
2014-07-25 15:00:00,54.35,54.4,54.31,54.37,128300.0,50.0962,50.1423,50.0593,50.1146,128300.0
2014-07-25 15:30:00,54.38,54.52,54.36,54.49,332900.0,50.1238,50.2529,50.1054,50.2252,332900.0
2014-07-28 09:30:00,54.44,54.46,54.26,54.46,237100.0,50.1791,50.1976,50.0132,50.1976,237100.0
2014-07-28 10:00:00,54.45,54.51,54.25,54.29,151000.0,50.1883,50.2437,50.004,50.0409,151000.0
2014-07-28 10:30:00,54.29,54.29,54.06,54.08,245200.0,50.0409,50.0409,49.8289,49.8473,245200.0
2014-07-28 11:00:00,54.08,54.52,54.07,54.51,154700.0,49.8473,50.2529,49.8381,50.2437,154700.0
2014-07-28 11:30:00,54.5,54.53,54.28,54.52,147800.0,50.2344,50.2621,50.0317,50.2529,147800.0
2014-07-28 12:00:00,54.51,54.7,54.4,54.51,660600.0,50.2437,50.4188,50.1423,50.2437,660600.0
2014-07-28 12:30:00,54.5,54.52,54.31,54.36,91100.0,50.2344,50.2529,50.0593,50.1054,91100.0
2014-07-28 13:00:00,54.35,54.38,54.2,54.33,72000.0,50.0962,50.1238,49.9579,50.0777,72000.0
2014-07-28 13:30:00,54.35,54.49,54.28,54.3,83200.0,50.0962,50.2252,50.0317,50.0501,83200.0
2014-07-28 14:00:00,54.28,54.43,54.27,54.41,119300.0,50.0317,50.1699,50.0224,50.1515,119300.0
2014-07-28 14:30:00,54.4,54.45,54.38,54.44,74600.0,50.1423,50.1883,50.1238,50.1791,74600.0
2014-07-28 15:00:00,54.44,54.55,54.43,54.44,132300.0,50.1791,50.2805,50.1699,50.1791,132300.0
2014-07-28 15:30:00,54.44,54.55,54.38,54.41,324100.0,50.1791,50.2805,50.1238,50.1515,324100.0
2014-07-29 09:30:00,54.57,54.75,54.4,54.64,407400.0,50.299,50.4649,50.1423,50.3635,407400.0
2014-07-29 10:00:00,54.65,54.69,54.53,54.56,543100.0,50.3727,50.4096,50.2621,50.2897,543100.0
2014-07-29 10:30:00,54.57,54.87,54.56,54.8,311600.0,50.299,50.5755,50.2897,50.511,311600.0
2014-07-29 11:00:00,54.8,54.89,54.66,54.72,275100.0,50.511,50.5939,50.3819,50.4372,275100.0
2014-07-29 11:30:00,54.73,54.75,54.5,54.58,455200.0,50.4464,50.4649,50.2344,50.3082,455200.0
2014-07-29 12:00:00,54.59,54.71,54.54,54.66,89600.0,50.3174,50.428,50.2713,50.3819,89600.0
2014-07-29 12:30:00,54.67,54.68,54.59,54.64,107800.0,50.3911,50.4003,50.3174,50.3635,107800.0
2014-07-29 13:00:00,54.63,54.66,54.55,54.57,39300.0,50.3543,50.3819,50.2805,50.299,39300.0
2014-07-29 13:30:00,54.58,54.61,54.46,54.5,47900.0,50.3082,50.3358,50.1976,50.2344,47900.0
2014-07-29 14:00:00,54.5,54.52,54.35,54.42,62600.0,50.2344,50.2529,50.0962,50.1607,62600.0
2014-07-29 14:30:00,54.42,54.53,54.41,54.52,100900.0,50.1607,50.2621,50.1515,50.2529,100900.0
2014-07-29 15:00:00,54.5,54.57,54.47,54.48,147300.0,50.2344,50.299,50.2068,50.216,147300.0
2014-07-29 15:30:00,54.48,54.5,54.32,54.33,532400.0,50.216,50.2344,50.0685,50.0777,532400.0
2014-07-30 09:30:00,54.56,54.7,54.48,54.5,225200.0,50.2897,50.4188,50.216,50.2344,225200.0
2014-07-30 10:00:00,54.52,54.95,54.41,54.91,334100.0,50.2529,50.6492,50.1515,50.6123,334100.0
2014-07-30 10:30:00,54.91,54.99,54.81,54.93,212100.0,50.6123,50.6861,50.5202,50.6308,212100.0
2014-07-30 11:00:00,54.93,55.05,54.74,54.74,426300.0,50.6308,50.7414,50.4556,50.4556,426300.0
2014-07-30 11:30:00,54.74,54.76,54.56,54.57,223900.0,50.4556,50.4741,50.2897,50.299,223900.0
2014-07-30 12:00:00,54.57,54.68,54.48,54.51,246600.0,50.299,50.4003,50.216,50.2437,246600.0
2014-07-30 12:30:00,54.52,54.57,54.44,54.46,122400.0,50.2529,50.299,50.1791,50.1976,122400.0
2014-07-30 13:00:00,54.46,54.53,54.34,54.45,117900.0,50.1976,50.2621,50.087,50.1883,117900.0
2014-07-30 13:30:00,54.44,54.5,54.34,54.39,193600.0,50.1791,50.2344,50.087,50.133,193600.0
2014-07-30 14:00:00,54.39,54.9,54.36,54.7,246000.0,50.133,50.6031,50.1054,50.4188,246000.0
2014-07-30 14:30:00,54.69,54.76,54.57,54.58,185500.0,50.4096,50.4741,50.299,50.3082,185500.0
2014-07-30 15:00:00,54.58,54.59,54.37,54.46,255000.0,50.3082,50.3174,50.1146,50.1976,255000.0
2014-07-30 15:30:00,54.45,54.93,54.44,54.91,889900.0,50.1883,50.6308,50.1791,50.6123,889900.0
2014-07-31 09:30:00,54.58,54.58,53.16,53.73,1685800.0,50.3082,50.3082,48.9993,49.5247,1685800.0
2014-07-31 10:00:00,53.7,54.14,53.48,53.8,896000.0,49.497,49.9026,49.2943,49.5892,896000.0
2014-07-31 10:30:00,53.8,53.95,53.5,53.59,545400.0,49.5892,49.7275,49.3127,49.3957,545400.0
2014-07-31 11:00:00,53.58,53.63,53.25,53.4,559900.0,49.3864,49.4325,49.0823,49.2205,559900.0
2014-07-31 11:30:00,53.41,53.45,53.23,53.28,360400.0,49.2297,49.2666,49.0638,49.1099,360400.0
2014-07-31 12:00:00,53.29,53.36,53.04,53.21,392000.0,49.1191,49.1837,48.8887,49.0454,392000.0
2014-07-31 12:30:00,53.21,53.43,53.21,53.26,167600.0,49.0454,49.2482,49.0454,49.0915,167600.0
2014-07-31 13:00:00,53.27,53.34,53.16,53.16,211600.0,49.1007,49.1652,48.9993,48.9993,211600.0
2014-07-31 13:30:00,53.16,53.39,53.15,53.34,304700.0,48.9993,49.2113,48.9901,49.1652,304700.0
2014-07-31 14:00:00,53.34,53.72,53.33,53.72,243900.0,49.1652,49.5155,49.156,49.5155,243900.0
2014-07-31 14:30:00,53.71,53.78,53.43,53.47,287600.0,49.5063,49.5708,49.2482,49.285,287600.0
2014-07-31 15:00:00,53.46,53.51,53.32,53.5,383700.0,49.2758,49.3219,49.1468,49.3127,383700.0
2014-07-31 15:30:00,53.49,53.8,53.46,53.5,1205300.0,49.3035,49.5892,49.2758,49.3127,1205300.0
2014-08-01 09:30:00,53.62,54.75,53.44,54.36,753000.0,49.4233,50.4649,49.2574,50.1054,753000.0
2014-08-01 10:00:00,54.37,54.48,54.01,54.03,276900.0,50.1146,50.216,49.7828,49.8012,276900.0
2014-08-01 10:30:00,54.02,54.05,53.83,54.04,304100.0,49.792,49.8197,49.6169,49.8104,304100.0
2014-08-01 11:00:00,54.03,54.04,53.51,53.63,460800.0,49.8012,49.8104,49.3219,49.4325,460800.0
2014-08-01 11:30:00,53.6,53.81,53.6,53.76,555700.0,49.4049,49.5984,49.4049,49.5524,555700.0
2014-08-01 12:00:00,53.76,53.83,53.71,53.8,174800.0,49.5524,49.6169,49.5063,49.5892,174800.0
2014-08-01 12:30:00,53.81,53.87,53.77,53.82,355300.0,49.5984,49.6537,49.5616,49.6077,355300.0
2014-08-01 13:00:00,53.81,53.96,53.75,53.92,264300.0,49.5984,49.7367,49.5431,49.6998,264300.0
2014-08-01 13:30:00,53.93,54.06,53.88,54.04,259200.0,49.709,49.8289,49.663,49.8104,259200.0
2014-08-01 14:00:00,54.03,54.35,54.02,54.28,455600.0,49.8012,50.0962,49.792,50.0317,455600.0
2014-08-01 14:30:00,54.27,54.32,54.22,54.25,371700.0,50.0224,50.0685,49.9763,50.004,371700.0
2014-08-01 15:00:00,54.25,54.29,54.1,54.22,442400.0,50.004,50.0409,49.8657,49.9763,442400.0
2014-08-01 15:30:00,54.22,54.23,54.01,54.02,697200.0,49.9763,49.9856,49.7828,49.792,697200.0
2014-08-04 09:30:00,54.16,54.23,53.85,53.91,296300.0,49.921,49.9856,49.6353,49.6906,296300.0
2014-08-04 10:00:00,53.91,53.93,53.66,53.67,256400.0,49.6906,49.709,49.4602,49.4694,256400.0
2014-08-04 10:30:00,53.67,53.77,53.3,53.34,436400.0,49.4694,49.5616,49.1284,49.1652,436400.0
2014-08-04 11:00:00,53.32,53.48,53.0,53.32,368400.0,49.1468,49.2943,48.8518,49.1468,368400.0
2014-08-04 11:30:00,53.32,53.34,53.03,53.11,348400.0,49.1468,49.1652,48.8795,48.9532,348400.0
2014-08-04 12:00:00,53.11,53.23,53.02,53.18,199000.0,48.9532,49.0638,48.8703,49.0177,199000.0
2014-08-04 12:30:00,53.18,53.21,52.85,52.86,296300.0,49.0177,49.0454,48.7136,48.7228,296300.0
2014-08-04 13:00:00,52.86,53.22,52.84,53.14,231900.0,48.7228,49.0546,48.7044,48.9809,231900.0
2014-08-04 13:30:00,53.14,53.17,53.0,53.03,195200.0,48.9809,49.0085,48.8518,48.8795,195200.0
2014-08-04 14:00:00,53.04,53.1,52.84,52.86,272300.0,48.8887,48.944,48.7044,48.7228,272300.0
2014-08-04 14:30:00,52.85,53.1,52.78,53.1,633200.0,48.7136,48.944,48.6491,48.944,633200.0
2014-08-04 15:00:00,53.09,53.11,52.84,52.85,405300.0,48.9348,48.9532,48.7044,48.7136,405300.0
2014-08-04 15:30:00,52.85,52.87,52.75,52.79,1032500.0,48.7136,48.732,48.6214,48.6583,1032500.0
2014-08-05 09:30:00,52.79,52.96,52.48,52.69,348000.0,48.6583,48.815,48.3725,48.5661,348000.0
2014-08-05 10:00:00,52.69,52.73,52.36,52.52,367600.0,48.5661,48.603,48.2619,48.4094,367600.0
2014-08-05 10:30:00,52.52,52.9,52.46,52.72,248600.0,48.4094,48.7597,48.3541,48.5937,248600.0
2014-08-05 11:00:00,52.72,53.02,52.72,52.88,146400.0,48.5937,48.8703,48.5937,48.7412,146400.0
2014-08-05 11:30:00,52.88,52.94,52.83,52.85,163500.0,48.7412,48.7965,48.6951,48.7136,163500.0
2014-08-05 12:00:00,52.84,52.95,52.79,52.89,93000.0,48.7044,48.8057,48.6583,48.7504,93000.0
2014-08-05 12:30:00,52.89,52.91,52.79,52.86,87400.0,48.7504,48.7689,48.6583,48.7228,87400.0
2014-08-05 13:00:00,52.86,53.03,52.79,53.01,78000.0,48.7228,48.8795,48.6583,48.8611,78000.0
2014-08-05 13:30:00,53.01,53.02,52.53,52.62,140000.0,48.8611,48.8703,48.4186,48.5016,140000.0
2014-08-05 14:00:00,52.63,52.87,52.53,52.79,197100.0,48.5108,48.732,48.4186,48.6583,197100.0
2014-08-05 14:30:00,52.79,52.81,52.72,52.78,134300.0,48.6583,48.6767,48.5937,48.6491,134300.0
2014-08-05 15:00:00,52.77,52.8,52.66,52.75,148700.0,48.6398,48.6675,48.5384,48.6214,148700.0
2014-08-05 15:30:00,52.77,52.81,52.74,52.78,303700.0,48.6398,48.6767,48.6122,48.6491,303700.0
2014-08-06 09:30:00,52.4,52.44,51.8,52.1,331800.0,48.2988,48.3357,47.7458,48.0223,331800.0
2014-08-06 10:00:00,52.1,52.44,52.09,52.44,157700.0,48.0223,48.3357,48.0131,48.3357,157700.0
2014-08-06 10:30:00,52.44,52.47,52.05,52.23,206300.0,48.3357,48.3633,47.9762,48.1421,206300.0
2014-08-06 11:00:00,52.22,52.34,52.15,52.17,191500.0,48.1329,48.2435,48.0684,48.0868,191500.0
2014-08-06 11:30:00,52.17,52.42,52.16,52.41,160300.0,48.0868,48.3172,48.0776,48.308,160300.0
2014-08-06 12:00:00,52.41,52.43,52.17,52.17,103000.0,48.308,48.3264,48.0868,48.0868,103000.0
2014-08-06 12:30:00,52.17,52.2,52.02,52.02,110100.0,48.0868,48.1144,47.9485,47.9485,110100.0
2014-08-06 13:00:00,52.03,52.16,52.03,52.03,161800.0,47.9578,48.0776,47.9578,47.9578,161800.0
2014-08-06 13:30:00,52.03,52.04,51.88,51.88,194800.0,47.9578,47.967,47.8195,47.8195,194800.0
2014-08-06 14:00:00,51.88,52.07,51.86,52.03,170400.0,47.8195,47.9946,47.8011,47.9578,170400.0
2014-08-06 14:30:00,52.03,52.05,51.92,52.03,175900.0,47.9578,47.9762,47.8564,47.9578,175900.0
2014-08-06 15:00:00,52.03,52.13,51.97,52.01,197400.0,47.9578,48.0499,47.9024,47.9393,197400.0
2014-08-06 15:30:00,52.01,52.11,51.94,52.05,508100.0,47.9393,48.0315,47.8748,47.9762,508100.0
2014-08-07 09:30:00,52.18,52.37,51.9,52.36,380800.0,48.096,48.2711,47.8379,48.2619,380800.0
2014-08-07 10:00:00,52.35,52.73,52.35,52.72,351600.0,48.2527,48.603,48.2527,48.5937,351600.0
2014-08-07 10:30:00,52.72,52.81,52.18,52.37,280800.0,48.5937,48.6767,48.096,48.2711,280800.0
2014-08-07 11:00:00,52.39,52.39,52.16,52.26,76200.0,48.2896,48.2896,48.0776,48.1698,76200.0
2014-08-07 11:30:00,52.28,52.37,52.14,52.26,36800.0,48.1882,48.2711,48.0591,48.1698,36800.0
2014-08-07 12:00:00,52.26,52.38,51.82,52.22,258400.0,48.1698,48.2804,47.7642,48.1329,258400.0
2014-08-07 12:30:00,52.25,52.33,52.18,52.24,60400.0,48.1605,48.2343,48.096,48.1513,60400.0
2014-08-07 13:00:00,52.26,52.35,52.23,52.3,33500.0,48.1698,48.2527,48.1421,48.2066,33500.0
2014-08-07 13:30:00,52.31,52.32,52.15,52.2,26000.0,48.2158,48.2251,48.0684,48.1144,26000.0
2014-08-07 14:00:00,52.18,52.2,52.04,52.1,86300.0,48.096,48.1144,47.967,48.0223,86300.0
2014-08-07 14:30:00,52.1,52.1,51.86,51.86,70500.0,48.0223,48.0223,47.8011,47.8011,70500.0
2014-08-07 15:00:00,51.87,51.9,51.59,51.62,166200.0,47.8103,47.8379,47.5522,47.5798,166200.0
2014-08-07 15:30:00,51.61,51.68,51.55,51.62,541000.0,47.5706,47.6351,47.5153,47.5798,541000.0
2014-08-08 09:30:00,51.07,51.36,50.64,51.13,636600.0,47.0729,47.3402,46.6765,47.1282,636600.0
2014-08-08 10:00:00,51.13,51.21,50.89,50.92,291100.0,47.1282,47.2019,46.907,46.9346,291100.0
2014-08-08 10:30:00,50.92,51.13,50.92,51.04,210300.0,46.9346,47.1282,46.9346,47.0452,210300.0
2014-08-08 11:00:00,51.03,51.18,51.03,51.18,180200.0,47.036,47.1743,47.036,47.1743,180200.0
2014-08-08 11:30:00,51.17,51.18,51.03,51.09,240000.0,47.1651,47.1743,47.036,47.0913,240000.0
2014-08-08 12:00:00,51.09,51.13,51.03,51.09,146300.0,47.0913,47.1282,47.036,47.0913,146300.0
2014-08-08 12:30:00,51.08,51.11,50.96,50.98,154100.0,47.0821,47.1098,46.9715,46.9899,154100.0
2014-08-08 13:00:00,50.96,51.17,50.94,51.12,259000.0,46.9715,47.1651,46.9531,47.119,259000.0
2014-08-08 13:30:00,51.12,51.15,51.02,51.05,187600.0,47.119,47.1466,47.0268,47.0545,187600.0
2014-08-08 14:00:00,51.07,51.08,50.93,51.01,190400.0,47.0729,47.0821,46.9438,47.0176,190400.0
2014-08-08 14:30:00,51.01,51.12,50.97,51.05,360400.0,47.0176,47.119,46.9807,47.0545,360400.0
2014-08-08 15:00:00,51.05,51.09,50.97,51.02,372200.0,47.0545,47.0913,46.9807,47.0268,372200.0
2014-08-08 15:30:00,51.02,51.08,50.97,51.06,758500.0,47.0268,47.0821,46.9807,47.0637,758500.0
2014-08-11 09:30:00,51.04,51.28,50.96,51.04,326900.0,47.0452,47.2665,46.9715,47.0452,326900.0
2014-08-11 10:00:00,51.04,51.06,50.96,51.0,329300.0,47.0452,47.0637,46.9715,47.0084,329300.0
2014-08-11 10:30:00,51.0,51.03,50.93,50.99,264400.0,47.0084,47.036,46.9438,46.9992,264400.0
2014-08-11 11:00:00,50.98,51.08,50.97,51.05,234300.0,46.9899,47.0821,46.9807,47.0545,234300.0
2014-08-11 11:30:00,51.05,51.18,51.05,51.14,218200.0,47.0545,47.1743,47.0545,47.1374,218200.0
2014-08-11 12:00:00,51.15,51.44,51.14,51.38,157500.0,47.1466,47.4139,47.1374,47.3586,157500.0
2014-08-11 12:30:00,51.38,51.61,51.38,51.54,115900.0,47.3586,47.5706,47.3586,47.5061,115900.0
2014-08-11 13:00:00,51.53,51.59,51.41,51.43,101700.0,47.4969,47.5522,47.3863,47.4047,101700.0
2014-08-11 13:30:00,51.42,51.54,51.37,51.39,134900.0,47.3955,47.5061,47.3494,47.3678,134900.0
2014-08-11 14:00:00,51.38,51.48,51.37,51.42,62900.0,47.3586,47.4508,47.3494,47.3955,62900.0
2014-08-11 14:30:00,51.42,51.42,51.24,51.24,148400.0,47.3955,47.3955,47.2296,47.2296,148400.0
2014-08-11 15:00:00,51.25,51.3,51.2,51.23,202300.0,47.2388,47.2849,47.1927,47.2204,202300.0
2014-08-11 15:30:00,51.23,51.37,51.19,51.31,521900.0,47.2204,47.3494,47.1835,47.2941,521900.0
2014-08-12 09:30:00,51.25,51.52,51.14,51.52,169200.0,47.2388,47.4877,47.1374,47.4877,169200.0
2014-08-12 10:00:00,51.52,51.65,51.41,51.46,145100.0,47.4877,47.6075,47.3863,47.4324,145100.0
2014-08-12 10:30:00,51.46,51.48,51.15,51.34,133000.0,47.4324,47.4508,47.1466,47.3218,133000.0
2014-08-12 11:00:00,51.34,51.4,51.23,51.26,130200.0,47.3218,47.3771,47.2204,47.248,130200.0
2014-08-12 11:30:00,51.27,51.28,51.07,51.07,90500.0,47.2572,47.2665,47.0729,47.0729,90500.0
2014-08-12 12:00:00,51.07,51.16,51.0,51.12,101800.0,47.0729,47.1558,47.0084,47.119,101800.0
2014-08-12 12:30:00,51.13,51.2,51.11,51.15,74300.0,47.1282,47.1927,47.1098,47.1466,74300.0
2014-08-12 13:00:00,51.16,51.2,51.13,51.16,79800.0,47.1558,47.1927,47.1282,47.1558,79800.0
2014-08-12 13:30:00,51.16,51.2,51.11,51.16,74300.0,47.1558,47.1927,47.1098,47.1558,74300.0
2014-08-12 14:00:00,51.17,51.17,51.09,51.11,263800.0,47.1651,47.1651,47.0913,47.1098,263800.0
2014-08-12 14:30:00,51.12,51.13,50.9,50.9,132600.0,47.119,47.1282,46.9162,46.9162,132600.0
2014-08-12 15:00:00,50.9,50.97,50.89,50.96,137300.0,46.9162,46.9807,46.907,46.9715,137300.0
2014-08-12 15:30:00,50.96,51.02,50.93,50.94,392600.0,46.9715,47.0268,46.9438,46.9531,392600.0
2014-08-13 09:30:00,51.14,51.24,50.88,51.03,292200.0,47.1374,47.2296,46.8978,47.036,292200.0
2014-08-13 10:00:00,51.02,51.09,50.89,50.92,261400.0,47.0268,47.0913,46.907,46.9346,261400.0
2014-08-13 10:30:00,50.92,51.02,50.88,51.01,334700.0,46.9346,47.0268,46.8978,47.0176,334700.0
2014-08-13 11:00:00,51.02,51.2,51.02,51.14,145600.0,47.0268,47.1927,47.0268,47.1374,145600.0
2014-08-13 11:30:00,51.15,51.15,51.05,51.06,139100.0,47.1466,47.1466,47.0545,47.0637,139100.0
2014-08-13 12:00:00,51.06,51.11,51.02,51.09,156300.0,47.0637,47.1098,47.0268,47.0913,156300.0
2014-08-13 12:30:00,51.09,51.11,51.05,51.06,147700.0,47.0913,47.1098,47.0545,47.0637,147700.0
2014-08-13 13:00:00,51.07,51.1,51.04,51.1,92000.0,47.0729,47.1005,47.0452,47.1005,92000.0
2014-08-13 13:30:00,51.1,51.11,51.0,51.08,208500.0,47.1005,47.1098,47.0084,47.0821,208500.0
2014-08-13 14:00:00,51.08,51.11,51.01,51.06,973400.0,47.0821,47.1098,47.0176,47.0637,973400.0
2014-08-13 14:30:00,51.07,51.07,51.0,51.05,87600.0,47.0729,47.0729,47.0084,47.0545,87600.0
2014-08-13 15:00:00,51.05,51.05,50.99,51.0,137100.0,47.0545,47.0545,46.9992,47.0084,137100.0
2014-08-13 15:30:00,51.02,51.03,50.9,50.98,520900.0,47.0268,47.036,46.9162,46.9899,520900.0
2014-08-14 09:30:00,50.99,51.34,50.99,51.29,183300.0,46.9992,47.3218,46.9992,47.2757,183300.0
2014-08-14 10:00:00,51.3,51.45,51.22,51.42,303300.0,47.2849,47.4231,47.2112,47.3955,303300.0
2014-08-14 10:30:00,51.41,51.76,51.41,51.75,255100.0,47.3863,47.7089,47.3863,47.6997,255100.0
2014-08-14 11:00:00,51.75,51.92,51.75,51.8,213400.0,47.6997,47.8564,47.6997,47.7458,213400.0
2014-08-14 11:30:00,51.81,51.87,51.72,51.81,127300.0,47.755,47.8103,47.672,47.755,127300.0
2014-08-14 12:00:00,51.81,51.93,51.72,51.89,107100.0,47.755,47.8656,47.672,47.8287,107100.0
2014-08-14 12:30:00,51.89,52.0,51.86,51.93,44400.0,47.8287,47.9301,47.8011,47.8656,44400.0
2014-08-14 13:00:00,51.93,52.07,51.84,51.84,109200.0,47.8656,47.9946,47.7826,47.7826,109200.0
2014-08-14 13:30:00,51.84,52.0,51.77,51.99,180300.0,47.7826,47.9301,47.7181,47.9209,180300.0
2014-08-14 14:00:00,51.99,52.08,51.91,52.08,407700.0,47.9209,48.0038,47.8471,48.0038,407700.0
2014-08-14 14:30:00,52.08,52.27,52.07,52.13,234100.0,48.0038,48.179,47.9946,48.0499,234100.0
2014-08-14 15:00:00,52.13,52.23,52.04,52.19,363100.0,48.0499,48.1421,47.967,48.1052,363100.0
2014-08-14 15:30:00,52.19,52.37,52.13,52.33,876700.0,48.1052,48.2711,48.0499,48.2343,876700.0
2014-08-15 09:30:00,52.23,52.55,52.21,52.36,401000.0,48.1421,48.4371,48.1237,48.2619,401000.0
2014-08-15 10:00:00,52.36,52.44,52.22,52.3,430700.0,48.2619,48.3357,48.1329,48.2066,430700.0
2014-08-15 10:30:00,52.3,52.39,51.7,51.86,407900.0,48.2066,48.2896,47.6536,47.8011,407900.0
2014-08-15 11:00:00,51.88,52.02,51.7,51.7,110500.0,47.8195,47.9485,47.6536,47.6536,110500.0
2014-08-15 11:30:00,51.72,51.76,51.35,51.48,137500.0,47.672,47.7089,47.331,47.4508,137500.0
2014-08-15 12:00:00,51.52,51.58,51.35,51.49,113700.0,47.4877,47.543,47.331,47.46,113700.0
2014-08-15 12:30:00,51.54,51.82,51.54,51.69,131900.0,47.5061,47.7642,47.5061,47.6444,131900.0
2014-08-15 13:00:00,51.68,51.78,51.63,51.76,32900.0,47.6351,47.7273,47.5891,47.7089,32900.0
2014-08-15 13:30:00,51.77,51.88,51.73,51.83,124800.0,47.7181,47.8195,47.6812,47.7734,124800.0
2014-08-15 14:00:00,51.84,51.91,51.81,51.88,94700.0,47.7826,47.8471,47.755,47.8195,94700.0
2014-08-15 14:30:00,51.88,51.99,51.86,51.9,129800.0,47.8195,47.9209,47.8011,47.8379,129800.0
2014-08-15 15:00:00,51.89,51.92,51.77,51.79,234500.0,47.8287,47.8564,47.7181,47.7365,234500.0
2014-08-15 15:30:00,51.79,51.83,51.66,51.69,477400.0,47.7365,47.7734,47.6167,47.6444,477400.0
2014-08-18 09:30:00,51.89,52.12,51.87,52.07,117800.0,47.8287,48.0407,47.8103,47.9946,117800.0
2014-08-18 10:00:00,52.09,52.2,52.0,52.0,107100.0,48.0131,48.1144,47.9301,47.9301,107100.0
2014-08-18 10:30:00,52.01,52.01,51.88,51.96,93600.0,47.9393,47.9393,47.8195,47.8932,93600.0
2014-08-18 11:00:00,51.96,52.08,51.94,52.06,138000.0,47.8932,48.0038,47.8748,47.9854,138000.0
2014-08-18 11:30:00,52.05,52.08,52.0,52.02,127300.0,47.9762,48.0038,47.9301,47.9485,127300.0
2014-08-18 12:00:00,52.02,52.17,52.02,52.12,131500.0,47.9485,48.0868,47.9485,48.0407,131500.0
2014-08-18 12:30:00,52.11,52.21,52.06,52.13,137100.0,48.0315,48.1237,47.9854,48.0499,137100.0
2014-08-18 13:00:00,52.13,52.22,52.1,52.21,179200.0,48.0499,48.1329,48.0223,48.1237,179200.0
2014-08-18 13:30:00,52.21,52.22,52.09,52.12,220100.0,48.1237,48.1329,48.0131,48.0407,220100.0
2014-08-18 14:00:00,52.12,52.24,52.1,52.21,247600.0,48.0407,48.1513,48.0223,48.1237,247600.0
2014-08-18 14:30:00,52.2,52.25,52.18,52.21,321000.0,48.1144,48.1605,48.096,48.1237,321000.0
2014-08-18 15:00:00,52.2,52.3,52.2,52.21,244100.0,48.1144,48.2066,48.1144,48.1237,244100.0
2014-08-18 15:30:00,52.22,52.43,52.18,52.41,788900.0,48.1329,48.3264,48.096,48.308,788900.0
2014-08-19 09:30:00,52.05,52.23,52.04,52.22,265100.0,48.2408,48.4076,48.2315,48.3983,265100.0
2014-08-19 10:00:00,52.21,52.29,52.12,52.19,176600.0,48.389,48.4632,48.3056,48.3705,176600.0
2014-08-19 10:30:00,52.19,52.23,52.05,52.2,158100.0,48.3705,48.4076,48.2408,48.3798,158100.0
2014-08-19 11:00:00,52.2,52.37,52.2,52.3,75200.0,48.3798,48.5373,48.3798,48.4725,75200.0
2014-08-19 11:30:00,52.3,52.37,52.3,52.35,93600.0,48.4725,48.5373,48.4725,48.5188,93600.0
2014-08-19 12:00:00,52.35,52.35,52.3,52.34,56300.0,48.5188,48.5188,48.4725,48.5095,56300.0
2014-08-19 12:30:00,52.35,52.44,52.35,52.44,89200.0,48.5188,48.6022,48.5188,48.6022,89200.0
2014-08-19 13:00:00,52.43,52.57,52.42,52.56,107200.0,48.5929,48.7227,48.5837,48.7134,107200.0
2014-08-19 13:30:00,52.56,52.57,52.52,52.54,111500.0,48.7134,48.7227,48.6764,48.6949,111500.0
2014-08-19 14:00:00,52.52,52.59,52.52,52.57,118300.0,48.6764,48.7412,48.6764,48.7227,118300.0
2014-08-19 14:30:00,52.57,52.7,52.57,52.65,108800.0,48.7227,48.8432,48.7227,48.7968,108800.0
2014-08-19 15:00:00,52.66,52.8,52.65,52.79,313400.0,48.8061,48.9359,48.7968,48.9266,313400.0
2014-08-19 15:30:00,52.79,52.84,52.76,52.81,749600.0,48.9266,48.9729,48.8988,48.9451,749600.0
2014-08-20 09:30:00,52.51,52.95,52.42,52.88,218600.0,48.6671,49.0749,48.5837,49.01,218600.0
2014-08-20 10:00:00,52.89,52.96,52.73,52.96,129500.0,49.0193,49.0842,48.871,49.0842,129500.0
2014-08-20 10:30:00,52.95,53.18,52.95,53.15,171500.0,49.0749,49.2881,49.0749,49.2603,171500.0
2014-08-20 11:00:00,53.15,53.4,53.1,53.31,232500.0,49.2603,49.492,49.2139,49.4085,232500.0
2014-08-20 11:30:00,53.3,53.32,53.13,53.23,94100.0,49.3993,49.4178,49.2417,49.3344,94100.0
2014-08-20 12:00:00,53.22,53.29,53.14,53.19,356000.0,49.3251,49.39,49.251,49.2973,356000.0
2014-08-20 12:30:00,53.2,53.2,53.1,53.11,69900.0,49.3066,49.3066,49.2139,49.2232,69900.0
2014-08-20 13:00:00,53.12,53.13,53.01,53.08,67100.0,49.2324,49.2417,49.1305,49.1954,67100.0
2014-08-20 13:30:00,53.08,53.11,52.93,52.94,421000.0,49.1954,49.2232,49.0564,49.0656,421000.0
2014-08-20 14:00:00,52.93,53.06,52.86,53.0,128200.0,49.0564,49.1768,48.9915,49.1212,128200.0
2014-08-20 14:30:00,53.01,53.11,52.97,53.04,157700.0,49.1305,49.2232,49.0934,49.1583,157700.0
2014-08-20 15:00:00,53.04,53.12,53.0,53.01,84600.0,49.1583,49.2324,49.1212,49.1305,84600.0
2014-08-20 15:30:00,53.01,53.06,52.99,53.0,246300.0,49.1305,49.1768,49.112,49.1212,246300.0
2014-08-21 09:30:00,53.22,53.66,53.17,53.52,170300.0,49.3251,49.7329,49.2788,49.6032,170300.0
2014-08-21 10:00:00,53.55,53.97,53.51,53.78,322100.0,49.631,50.0202,49.5939,49.8441,322100.0
2014-08-21 10:30:00,53.78,53.94,53.61,53.65,112100.0,49.8441,49.9924,49.6866,49.7237,112100.0
2014-08-21 11:00:00,53.63,53.64,53.49,53.49,66900.0,49.7051,49.7144,49.5754,49.5754,66900.0
2014-08-21 11:30:00,53.5,53.67,53.45,53.58,152800.0,49.5846,49.7422,49.5383,49.6588,152800.0
2014-08-21 12:00:00,53.58,53.63,53.38,53.47,70400.0,49.6588,49.7051,49.4734,49.5568,70400.0
2014-08-21 12:30:00,53.49,53.49,53.35,53.39,28800.0,49.5754,49.5754,49.4456,49.4827,28800.0
2014-08-21 13:00:00,53.39,53.61,53.39,53.6,84200.0,49.4827,49.6866,49.4827,49.6773,84200.0
2014-08-21 13:30:00,53.6,53.61,53.42,53.51,148400.0,49.6773,49.6866,49.5105,49.5939,148400.0
2014-08-21 14:00:00,53.51,53.56,53.47,53.54,98300.0,49.5939,49.6402,49.5568,49.6217,98300.0
2014-08-21 14:30:00,53.54,53.57,53.5,53.54,130900.0,49.6217,49.6495,49.5846,49.6217,130900.0
2014-08-21 15:00:00,53.54,53.59,53.51,53.57,182400.0,49.6217,49.6681,49.5939,49.6495,182400.0
2014-08-21 15:30:00,53.57,53.69,53.54,53.59,543100.0,49.6495,49.7607,49.6217,49.6681,543100.0
2014-08-22 09:30:00,53.61,54.0,53.61,53.83,333100.0,49.6866,50.048,49.6866,49.8905,333100.0
2014-08-22 10:00:00,53.85,53.92,53.78,53.85,122700.0,49.909,49.9739,49.8441,49.909,122700.0
2014-08-22 10:30:00,53.85,53.86,53.56,53.63,167100.0,49.909,49.9183,49.6402,49.7051,167100.0
2014-08-22 11:00:00,53.62,53.76,53.57,53.7,140000.0,49.6959,49.8256,49.6495,49.77,140000.0
2014-08-22 11:30:00,53.68,53.69,53.41,53.44,55300.0,49.7515,49.7607,49.5012,49.529,55300.0
2014-08-22 12:00:00,53.44,53.55,53.42,53.55,44900.0,49.529,49.631,49.5105,49.631,44900.0
2014-08-22 12:30:00,53.55,53.57,53.42,53.42,42100.0,49.631,49.6495,49.5105,49.5105,42100.0
2014-08-22 13:00:00,53.42,53.47,53.35,53.46,47900.0,49.5105,49.5568,49.4456,49.5476,47900.0
2014-08-22 13:30:00,53.46,53.47,53.37,53.38,46500.0,49.5476,49.5568,49.4642,49.4734,46500.0
2014-08-22 14:00:00,53.38,53.49,53.37,53.45,61800.0,49.4734,49.5754,49.4642,49.5383,61800.0
2014-08-22 14:30:00,53.45,53.48,53.36,53.42,77900.0,49.5383,49.5661,49.4549,49.5105,77900.0
2014-08-22 15:00:00,53.42,53.5,53.4,53.44,62900.0,49.5105,49.5846,49.492,49.529,62900.0
2014-08-22 15:30:00,53.44,53.5,53.43,53.45,315600.0,49.529,49.5846,49.5198,49.5383,315600.0
2014-08-25 09:30:00,53.26,53.36,52.9,53.32,264500.0,49.3622,49.4549,49.0285,49.4178,264500.0
2014-08-25 10:00:00,53.34,53.37,52.97,52.99,182100.0,49.4363,49.4642,49.0934,49.112,182100.0
2014-08-25 10:30:00,52.99,53.07,52.9,53.01,277900.0,49.112,49.1861,49.0285,49.1305,277900.0
2014-08-25 11:00:00,53.0,53.05,52.88,53.04,130100.0,49.1212,49.1676,49.01,49.1583,130100.0
2014-08-25 11:30:00,53.04,53.05,52.95,53.04,87300.0,49.1583,49.1676,49.0749,49.1583,87300.0
2014-08-25 12:00:00,53.02,53.05,52.67,52.75,157300.0,49.1398,49.1676,48.8154,48.8895,157300.0
2014-08-25 12:30:00,52.75,52.85,52.7,52.76,105400.0,48.8895,48.9822,48.8432,48.8988,105400.0
2014-08-25 13:00:00,52.76,52.78,52.51,52.52,174500.0,48.8988,48.9173,48.6671,48.6764,174500.0
2014-08-25 13:30:00,52.52,52.67,52.45,52.45,257700.0,48.6764,48.8154,48.6115,48.6115,257700.0
2014-08-25 14:00:00,52.46,52.5,52.3,52.49,274000.0,48.6207,48.6578,48.4725,48.6486,274000.0
2014-08-25 14:30:00,52.49,52.52,52.35,52.41,296000.0,48.6486,48.6764,48.5188,48.5744,296000.0
2014-08-25 15:00:00,52.41,52.49,52.31,52.32,261200.0,48.5744,48.6486,48.4817,48.491,261200.0
2014-08-25 15:30:00,52.32,52.36,52.16,52.23,842500.0,48.491,48.5281,48.3427,48.4076,842500.0
2014-08-26 09:30:00,52.28,52.45,52.06,52.28,234100.0,48.4539,48.6115,48.25,48.4539,234100.0
2014-08-26 10:00:00,52.27,52.32,52.12,52.3,100100.0,48.4447,48.491,48.3056,48.4725,100100.0
2014-08-26 10:30:00,52.3,52.38,52.19,52.23,72300.0,48.4725,48.5466,48.3705,48.4076,72300.0
2014-08-26 11:00:00,52.24,52.58,52.24,52.55,93700.0,48.4168,48.732,48.4168,48.7042,93700.0
2014-08-26 11:30:00,52.54,52.61,52.47,52.58,56500.0,48.6949,48.7598,48.63,48.732,56500.0
2014-08-26 12:00:00,52.57,52.6,52.45,52.46,57100.0,48.7227,48.7505,48.6115,48.6207,57100.0
2014-08-26 12:30:00,52.47,52.48,52.28,52.28,131300.0,48.63,48.6393,48.4539,48.4539,131300.0
2014-08-26 13:00:00,52.29,52.44,52.25,52.43,54000.0,48.4632,48.6022,48.4261,48.5929,54000.0
2014-08-26 13:30:00,52.43,52.45,52.36,52.44,47100.0,48.5929,48.6115,48.5281,48.6022,47100.0
2014-08-26 14:00:00,52.44,52.46,52.36,52.36,50600.0,48.6022,48.6207,48.5281,48.5281,50600.0
2014-08-26 14:30:00,52.36,52.38,52.33,52.37,42900.0,48.5281,48.5466,48.5003,48.5373,42900.0
2014-08-26 15:00:00,52.36,52.39,52.33,52.34,121300.0,48.5281,48.5559,48.5003,48.5095,121300.0
2014-08-26 15:30:00,52.35,52.35,52.19,52.24,330200.0,48.5188,48.5188,48.3705,48.4168,330200.0
2014-08-27 09:30:00,52.34,52.48,52.32,52.38,101500.0,48.5095,48.6393,48.491,48.5466,101500.0
2014-08-27 10:00:00,52.37,52.61,52.31,52.56,108000.0,48.5373,48.7598,48.4817,48.7134,108000.0
2014-08-27 10:30:00,52.56,52.77,52.54,52.71,111400.0,48.7134,48.9081,48.6949,48.8525,111400.0
2014-08-27 11:00:00,52.71,52.85,52.7,52.74,108700.0,48.8525,48.9822,48.8432,48.8803,108700.0
2014-08-27 11:30:00,52.74,52.74,52.62,52.67,53400.0,48.8803,48.8803,48.769,48.8154,53400.0
2014-08-27 12:00:00,52.66,52.67,52.48,52.49,52500.0,48.8061,48.8154,48.6393,48.6486,52500.0
2014-08-27 12:30:00,52.49,52.54,52.46,52.51,34800.0,48.6486,48.6949,48.6207,48.6671,34800.0
2014-08-27 13:00:00,52.5,52.53,52.41,52.41,41900.0,48.6578,48.6856,48.5744,48.5744,41900.0
2014-08-27 13:30:00,52.43,52.44,52.35,52.41,33600.0,48.5929,48.6022,48.5188,48.5744,33600.0
2014-08-27 14:00:00,52.4,52.41,52.23,52.25,70900.0,48.5651,48.5744,48.4076,48.4261,70900.0
2014-08-27 14:30:00,52.26,52.27,52.14,52.14,80600.0,48.4354,48.4447,48.3242,48.3242,80600.0
2014-08-27 15:00:00,52.14,52.3,52.14,52.2,173300.0,48.3242,48.4725,48.3242,48.3798,173300.0
2014-08-27 15:30:00,52.2,52.28,52.16,52.28,232900.0,48.3798,48.4539,48.3427,48.4539,232900.0
2014-08-28 09:30:00,51.99,52.18,51.89,52.18,271800.0,48.1851,48.3612,48.0925,48.3612,271800.0
2014-08-28 10:00:00,52.19,52.22,51.98,52.16,165200.0,48.3705,48.3983,48.1759,48.3427,165200.0
2014-08-28 10:30:00,52.16,52.23,52.1,52.16,77500.0,48.3427,48.4076,48.2871,48.3427,77500.0
2014-08-28 11:00:00,52.16,52.19,52.07,52.1,50800.0,48.3427,48.3705,48.2593,48.2871,50800.0
2014-08-28 11:30:00,52.11,52.2,52.05,52.06,93500.0,48.2964,48.3798,48.2408,48.25,93500.0
2014-08-28 12:00:00,52.05,52.12,52.0,52.11,56400.0,48.2408,48.3056,48.1944,48.2964,56400.0
2014-08-28 12:30:00,52.1,52.17,52.09,52.16,22700.0,48.2871,48.352,48.2778,48.3427,22700.0
2014-08-28 13:00:00,52.15,52.22,52.15,52.2,155500.0,48.3334,48.3983,48.3334,48.3798,155500.0
2014-08-28 13:30:00,52.2,52.21,52.18,52.19,73800.0,48.3798,48.389,48.3612,48.3705,73800.0
2014-08-28 14:00:00,52.18,52.2,52.17,52.18,47500.0,48.3612,48.3798,48.352,48.3612,47500.0
2014-08-28 14:30:00,52.18,52.19,52.11,52.12,84200.0,48.3612,48.3705,48.2964,48.3056,84200.0
2014-08-28 15:00:00,52.13,52.15,52.09,52.14,70600.0,48.3149,48.3334,48.2778,48.3242,70600.0
2014-08-28 15:30:00,52.15,52.16,52.11,52.11,279200.0,48.3334,48.3427,48.2964,48.2964,279200.0
2014-08-29 09:30:00,52.4,52.5,52.0,52.17,175400.0,48.5651,48.6578,48.1944,48.352,175400.0
2014-08-29 10:00:00,52.18,52.2,52.05,52.2,75000.0,48.3612,48.3798,48.2408,48.3798,75000.0
2014-08-29 10:30:00,52.2,52.2,52.15,52.2,92700.0,48.3798,48.3798,48.3334,48.3798,92700.0
2014-08-29 11:00:00,52.2,52.2,52.19,52.2,77300.0,48.3798,48.3798,48.3705,48.3798,77300.0
2014-08-29 11:30:00,52.2,52.48,52.19,52.43,183300.0,48.3798,48.6393,48.3705,48.5929,183300.0
2014-08-29 12:00:00,52.43,52.5,52.42,52.47,42700.0,48.5929,48.6578,48.5837,48.63,42700.0
2014-08-29 12:30:00,52.47,52.53,52.41,52.44,39200.0,48.63,48.6856,48.5744,48.6022,39200.0
2014-08-29 13:00:00,52.44,52.46,52.4,52.4,21900.0,48.6022,48.6207,48.5651,48.5651,21900.0
2014-08-29 13:30:00,52.41,52.48,52.4,52.46,25000.0,48.5744,48.6393,48.5651,48.6207,25000.0
2014-08-29 14:00:00,52.47,52.52,52.46,52.48,65400.0,48.63,48.6764,48.6207,48.6393,65400.0
2014-08-29 14:30:00,52.48,52.51,52.47,52.48,40800.0,48.6393,48.6671,48.63,48.6393,40800.0
2014-08-29 15:00:00,52.48,52.51,52.42,52.43,81600.0,48.6393,48.6671,48.5837,48.5929,81600.0
2014-08-29 15:30:00,52.44,52.54,52.43,52.52,295800.0,48.6022,48.6949,48.5929,48.6764,295800.0
2014-09-02 09:30:00,52.34,52.55,52.16,52.52,216600.0,48.5095,48.7042,48.3427,48.6764,216600.0
2014-09-02 10:00:00,52.53,52.71,52.43,52.69,195200.0,48.6856,48.8525,48.5929,48.8339,195200.0
2014-09-02 10:30:00,52.69,52.93,52.6,52.87,195100.0,48.8339,49.0564,48.7505,49.0007,195100.0
2014-09-02 11:00:00,52.88,52.98,52.79,52.85,170200.0,49.01,49.1027,48.9266,48.9822,170200.0
2014-09-02 11:30:00,52.87,52.97,52.72,52.73,107300.0,49.0007,49.0934,48.8617,48.871,107300.0
2014-09-02 12:00:00,52.73,52.75,52.57,52.66,93400.0,48.871,48.8895,48.7227,48.8061,93400.0
2014-09-02 12:30:00,52.66,52.67,52.46,52.46,65500.0,48.8061,48.8154,48.6207,48.6207,65500.0
2014-09-02 13:00:00,52.46,52.47,52.38,52.43,86500.0,48.6207,48.63,48.5466,48.5929,86500.0
2014-09-02 13:30:00,52.43,52.43,52.29,52.33,196500.0,48.5929,48.5929,48.4632,48.5003,196500.0
2014-09-02 14:00:00,52.33,52.39,52.28,52.3,154900.0,48.5003,48.5559,48.4539,48.4725,154900.0
2014-09-02 14:30:00,52.3,52.31,52.26,52.27,192900.0,48.4725,48.4817,48.4354,48.4447,192900.0
2014-09-02 15:00:00,52.27,52.27,52.09,52.14,300600.0,48.4447,48.4447,48.2778,48.3242,300600.0
2014-09-02 15:30:00,52.13,52.15,52.05,52.13,541200.0,48.3149,48.3334,48.2408,48.3149,541200.0
2014-09-03 09:30:00,52.32,52.59,52.02,52.14,309200.0,48.491,48.7412,48.213,48.3242,309200.0
2014-09-03 10:00:00,52.15,52.26,52.07,52.25,177300.0,48.3334,48.4354,48.2593,48.4261,177300.0
2014-09-03 10:30:00,52.26,52.51,52.26,52.32,113000.0,48.4354,48.6671,48.4354,48.491,113000.0
2014-09-03 11:00:00,52.32,52.36,52.21,52.22,91600.0,48.491,48.5281,48.389,48.3983,91600.0
2014-09-03 11:30:00,52.21,52.33,52.12,52.12,60300.0,48.389,48.5003,48.3056,48.3056,60300.0
2014-09-03 12:00:00,52.13,52.19,52.07,52.18,125400.0,48.3149,48.3705,48.2593,48.3612,125400.0
2014-09-03 12:30:00,52.19,52.6,52.18,52.58,519800.0,48.3705,48.7505,48.3612,48.732,519800.0
2014-09-03 13:00:00,52.58,52.66,52.42,52.62,53300.0,48.732,48.8061,48.5837,48.769,53300.0
2014-09-03 13:30:00,52.63,52.71,52.57,52.7,57100.0,48.7783,48.8525,48.7227,48.8432,57100.0
2014-09-03 14:00:00,52.69,52.96,52.69,52.89,240300.0,48.8339,49.0842,48.8339,49.0193,240300.0
2014-09-03 14:30:00,52.89,52.97,52.83,52.91,166900.0,49.0193,49.0934,48.9637,49.0378,166900.0
2014-09-03 15:00:00,52.91,52.91,52.64,52.64,194000.0,49.0378,49.0378,48.7876,48.7876,194000.0
2014-09-03 15:30:00,52.65,52.69,52.58,52.65,404900.0,48.7968,48.8339,48.732,48.7968,404900.0
2014-09-04 09:30:00,52.64,52.74,52.56,52.57,144700.0,48.7876,48.8803,48.7134,48.7227,144700.0
2014-09-04 10:00:00,52.56,52.63,52.38,52.51,134000.0,48.7134,48.7783,48.5466,48.6671,134000.0
2014-09-04 10:30:00,52.51,52.53,52.29,52.32,154600.0,48.6671,48.6856,48.4632,48.491,154600.0
2014-09-04 11:00:00,52.32,52.32,52.08,52.14,218200.0,48.491,48.491,48.2686,48.3242,218200.0
2014-09-04 11:30:00,52.14,52.25,52.1,52.1,98900.0,48.3242,48.4261,48.2871,48.2871,98900.0
2014-09-04 12:00:00,52.08,52.1,52.03,52.04,74100.0,48.2686,48.2871,48.2222,48.2315,74100.0
2014-09-04 12:30:00,52.05,52.1,51.85,51.91,423100.0,48.2408,48.2871,48.0554,48.111,423100.0
2014-09-04 13:00:00,51.91,51.98,51.88,51.94,253100.0,48.111,48.1759,48.0832,48.1388,253100.0
2014-09-04 13:30:00,51.94,51.94,51.75,51.8,254100.0,48.1388,48.1388,47.9627,48.0091,254100.0
2014-09-04 14:00:00,51.81,51.81,51.66,51.73,493800.0,48.0183,48.0183,47.8793,47.9442,493800.0
2014-09-04 14:30:00,51.73,51.77,51.63,51.63,269800.0,47.9442,47.9812,47.8515,47.8515,269800.0
2014-09-04 15:00:00,51.63,51.65,51.26,51.27,479500.0,47.8515,47.87,47.5086,47.5178,479500.0
2014-09-04 15:30:00,51.27,51.29,50.97,51.18,1815400.0,47.5178,47.5364,47.2398,47.4344,1815400.0
2014-09-05 09:30:00,51.56,51.9,51.31,51.4,850500.0,47.7866,48.1017,47.5549,47.6383,850500.0
2014-09-05 10:00:00,51.39,51.42,50.92,51.35,465700.0,47.6291,47.6569,47.1935,47.592,465700.0
2014-09-05 10:30:00,51.36,51.54,51.18,51.48,216300.0,47.6013,47.7681,47.4344,47.7125,216300.0
2014-09-05 11:00:00,51.49,51.54,51.42,51.43,161700.0,47.7217,47.7681,47.6569,47.6661,161700.0
2014-09-05 11:30:00,51.44,51.59,51.33,51.49,143100.0,47.6754,47.8144,47.5734,47.7217,143100.0
2014-09-05 12:00:00,51.51,51.68,51.47,51.67,151400.0,47.7403,47.8978,47.7032,47.8886,151400.0
2014-09-05 12:30:00,51.68,51.9,51.67,51.84,324000.0,47.8978,48.1017,47.8886,48.0461,324000.0
2014-09-05 13:00:00,51.84,51.98,51.8,51.97,157500.0,48.0461,48.1759,48.0091,48.1666,157500.0
2014-09-05 13:30:00,51.98,52.17,51.8,51.8,210900.0,48.1759,48.352,48.0091,48.0091,210900.0
2014-09-05 14:00:00,51.8,52.04,51.8,51.99,189000.0,48.0091,48.2315,48.0091,48.1851,189000.0
2014-09-05 14:30:00,51.99,52.0,51.9,51.93,108500.0,48.1851,48.1944,48.1017,48.1295,108500.0
2014-09-05 15:00:00,51.92,51.93,51.82,51.89,135600.0,48.1203,48.1295,48.0276,48.0925,135600.0
2014-09-05 15:30:00,51.89,52.01,51.86,51.99,482600.0,48.0925,48.2037,48.0647,48.1851,482600.0
2014-09-08 09:30:00,52.22,52.22,51.61,51.64,187100.0,48.3983,48.3983,47.833,47.8608,187100.0
2014-09-08 10:00:00,51.63,51.87,51.53,51.8,183900.0,47.8515,48.0739,47.7588,48.0091,183900.0
2014-09-08 10:30:00,51.81,52.04,51.73,52.03,132500.0,48.0183,48.2315,47.9442,48.2222,132500.0
2014-09-08 11:00:00,52.02,52.21,51.99,52.09,215100.0,48.213,48.389,48.1851,48.2778,215100.0
2014-09-08 11:30:00,52.09,52.36,52.06,52.35,131200.0,48.2778,48.5281,48.25,48.5188,131200.0
2014-09-08 12:00:00,52.35,52.37,52.16,52.22,73700.0,48.5188,48.5373,48.3427,48.3983,73700.0
2014-09-08 12:30:00,52.21,52.29,52.12,52.19,66100.0,48.389,48.4632,48.3056,48.3705,66100.0
2014-09-08 13:00:00,52.18,52.2,52.02,52.12,54100.0,48.3612,48.3798,48.213,48.3056,54100.0
2014-09-08 13:30:00,52.06,52.12,51.92,51.97,222100.0,48.25,48.3056,48.1203,48.1666,222100.0
2014-09-08 14:00:00,51.97,52.38,51.97,52.35,163500.0,48.1666,48.5466,48.1666,48.5188,163500.0
2014-09-08 14:30:00,52.35,52.45,52.2,52.36,211100.0,48.5188,48.6115,48.3798,48.5281,211100.0
2014-09-08 15:00:00,52.36,52.47,52.35,52.46,244000.0,48.5281,48.63,48.5188,48.6207,244000.0
2014-09-08 15:30:00,52.46,52.73,52.45,52.59,650700.0,48.6207,48.871,48.6115,48.7412,650700.0
2014-09-09 09:30:00,52.43,52.48,51.55,51.62,593200.0,48.5929,48.6393,47.7773,47.8422,593200.0
2014-09-09 10:00:00,51.63,51.8,51.45,51.7,267600.0,47.8515,48.0091,47.6847,47.9164,267600.0
2014-09-09 10:30:00,51.72,51.82,51.58,51.75,247500.0,47.9349,48.0276,47.8052,47.9627,247500.0
2014-09-09 11:00:00,51.76,51.84,51.69,51.75,232100.0,47.972,48.0461,47.9071,47.9627,232100.0
2014-09-09 11:30:00,51.76,51.81,51.56,51.63,258800.0,47.972,48.0183,47.7866,47.8515,258800.0
2014-09-09 12:00:00,51.63,51.63,51.53,51.53,94400.0,47.8515,47.8515,47.7588,47.7588,94400.0
2014-09-09 12:30:00,51.55,51.58,51.49,51.49,78200.0,47.7773,47.8052,47.7217,47.7217,78200.0
2014-09-09 13:00:00,51.49,51.53,51.44,51.53,69500.0,47.7217,47.7588,47.6754,47.7588,69500.0
2014-09-09 13:30:00,51.52,51.57,51.44,51.47,159500.0,47.7495,47.7959,47.6754,47.7032,159500.0
2014-09-09 14:00:00,51.47,51.5,51.33,51.35,112700.0,47.7032,47.731,47.5734,47.592,112700.0
2014-09-09 14:30:00,51.35,51.37,51.12,51.13,309000.0,47.592,47.6105,47.3788,47.3881,309000.0
2014-09-09 15:00:00,51.13,51.3,51.0,51.3,427200.0,47.3881,47.5456,47.2676,47.5456,427200.0
2014-09-09 15:30:00,51.3,51.34,50.94,51.02,1009400.0,47.5456,47.5827,47.212,47.2861,1009400.0
2014-09-10 09:30:00,51.15,51.18,50.51,50.58,721800.0,47.4066,47.4344,46.8135,46.8783,721800.0
2014-09-10 10:00:00,50.58,50.91,50.39,50.89,733400.0,46.8783,47.1842,46.7022,47.1656,733400.0
2014-09-10 10:30:00,50.89,50.95,50.69,50.83,324200.0,47.1656,47.2213,46.9803,47.11,324200.0
2014-09-10 11:00:00,50.83,50.86,50.58,50.71,151300.0,47.11,47.1378,46.8783,46.9988,151300.0
2014-09-10 11:30:00,50.71,51.05,50.63,51.05,236900.0,46.9988,47.3139,46.9247,47.3139,236900.0
2014-09-10 12:00:00,51.05,51.06,50.85,50.98,156700.0,47.3139,47.3232,47.1286,47.2491,156700.0
2014-09-10 12:30:00,50.99,51.24,50.99,51.2,218400.0,47.2583,47.49,47.2583,47.453,218400.0
2014-09-10 13:00:00,51.2,51.35,51.15,51.26,188300.0,47.453,47.592,47.4066,47.5086,188300.0
2014-09-10 13:30:00,51.27,51.32,51.26,51.27,76700.0,47.5178,47.5642,47.5086,47.5178,76700.0
2014-09-10 14:00:00,51.26,51.34,51.13,51.23,144800.0,47.5086,47.5827,47.3881,47.4808,144800.0
2014-09-10 14:30:00,51.22,51.27,51.18,51.24,138700.0,47.4715,47.5178,47.4344,47.49,138700.0
2014-09-10 15:00:00,51.23,51.29,51.08,51.11,226200.0,47.4808,47.5364,47.3417,47.3695,226200.0
2014-09-10 15:30:00,51.11,51.2,51.05,51.1,919400.0,47.3695,47.453,47.3139,47.3603,919400.0
2014-09-11 09:30:00,50.93,51.37,50.87,51.17,829800.0,47.2027,47.6105,47.1471,47.4252,829800.0
2014-09-11 10:00:00,51.17,51.37,51.06,51.25,309200.0,47.4252,47.6105,47.3232,47.4993,309200.0
2014-09-11 10:30:00,51.25,51.52,51.2,51.28,451300.0,47.4993,47.7495,47.453,47.5271,451300.0
2014-09-11 11:00:00,51.28,51.36,51.19,51.21,314100.0,47.5271,47.6013,47.4437,47.4622,314100.0
2014-09-11 11:30:00,51.25,51.27,51.0,51.1,772600.0,47.4993,47.5178,47.2676,47.3603,772600.0
2014-09-11 12:00:00,51.08,51.19,50.99,51.18,394100.0,47.3417,47.4437,47.2583,47.4344,394100.0
2014-09-11 12:30:00,51.18,51.2,51.12,51.16,113800.0,47.4344,47.453,47.3788,47.4159,113800.0
2014-09-11 13:00:00,51.16,51.16,51.0,51.02,357500.0,47.4159,47.4159,47.2676,47.2861,357500.0
2014-09-11 13:30:00,51.02,51.03,50.88,50.98,268100.0,47.2861,47.2954,47.1564,47.2491,268100.0
2014-09-11 14:00:00,50.98,51.21,50.97,51.15,157500.0,47.2491,47.4622,47.2398,47.4066,157500.0
2014-09-11 14:30:00,51.15,51.3,51.12,51.2,346900.0,47.4066,47.5456,47.3788,47.453,346900.0
2014-09-11 15:00:00,51.21,51.36,51.19,51.36,202400.0,47.4622,47.6013,47.4437,47.6013,202400.0
2014-09-11 15:30:00,51.36,51.48,51.28,51.45,378700.0,47.6013,47.7125,47.5271,47.6847,378700.0
2014-09-12 09:30:00,51.49,51.49,51.12,51.35,253200.0,47.7217,47.7217,47.3788,47.592,253200.0
2014-09-12 10:00:00,51.35,51.56,51.26,51.52,113700.0,47.592,47.7866,47.5086,47.7495,113700.0
2014-09-12 10:30:00,51.53,51.59,51.34,51.46,45200.0,47.7588,47.8144,47.5827,47.6939,45200.0
2014-09-12 11:00:00,51.46,51.72,51.45,51.71,332200.0,47.6939,47.9349,47.6847,47.9256,332200.0
2014-09-12 11:30:00,51.7,51.8,51.63,51.78,101400.0,47.9164,48.0091,47.8515,47.9905,101400.0
2014-09-12 12:00:00,51.78,51.9,51.73,51.87,127800.0,47.9905,48.1017,47.9442,48.0739,127800.0
2014-09-12 12:30:00,51.87,51.91,51.78,51.8,108900.0,48.0739,48.111,47.9905,48.0091,108900.0
2014-09-12 13:00:00,51.8,51.81,51.69,51.7,111300.0,48.0091,48.0183,47.9071,47.9164,111300.0
2014-09-12 13:30:00,51.7,51.74,51.61,51.63,100300.0,47.9164,47.9534,47.833,47.8515,100300.0
2014-09-12 14:00:00,51.63,51.66,51.57,51.6,102400.0,47.8515,47.8793,47.7959,47.8237,102400.0
2014-09-12 14:30:00,51.59,51.85,51.59,51.82,191100.0,47.8144,48.0554,47.8144,48.0276,191100.0
2014-09-12 15:00:00,51.82,52.07,51.78,51.96,491800.0,48.0276,48.2593,47.9905,48.1573,491800.0
2014-09-12 15:30:00,51.95,52.11,51.91,52.1,737300.0,48.1481,48.2964,48.111,48.2871,737300.0
2014-09-15 09:30:00,51.83,52.05,51.65,51.75,537400.0,48.0369,48.2408,47.87,47.9627,537400.0
2014-09-15 10:00:00,51.76,51.77,51.53,51.69,158900.0,47.972,47.9812,47.7588,47.9071,158900.0
2014-09-15 10:30:00,51.7,51.73,51.3,51.39,124200.0,47.9164,47.9442,47.5456,47.6291,124200.0
2014-09-15 11:00:00,51.37,51.41,51.27,51.36,136600.0,47.6105,47.6476,47.5178,47.6013,136600.0
2014-09-15 11:30:00,51.37,51.44,51.33,51.43,88100.0,47.6105,47.6754,47.5734,47.6661,88100.0
2014-09-15 12:00:00,51.44,51.45,51.33,51.37,118700.0,47.6754,47.6847,47.5734,47.6105,118700.0
2014-09-15 12:30:00,51.38,51.45,51.34,51.43,68500.0,47.6198,47.6847,47.5827,47.6661,68500.0
2014-09-15 13:00:00,51.42,51.48,51.38,51.48,69400.0,47.6569,47.7125,47.6198,47.7125,69400.0
2014-09-15 13:30:00,51.48,51.7,51.41,51.43,122900.0,47.7125,47.9164,47.6476,47.6661,122900.0
2014-09-15 14:00:00,51.43,51.56,51.4,51.55,87100.0,47.6661,47.7866,47.6383,47.7773,87100.0
2014-09-15 14:30:00,51.55,51.66,51.55,51.59,86900.0,47.7773,47.8793,47.7773,47.8144,86900.0
2014-09-15 15:00:00,51.6,51.67,51.56,51.61,178700.0,47.8237,47.8886,47.7866,47.833,178700.0
2014-09-15 15:30:00,51.6,51.62,51.32,51.38,721100.0,47.8237,47.8422,47.5642,47.6198,721100.0
2014-09-16 09:30:00,51.37,51.89,51.15,51.72,733900.0,47.6105,48.0925,47.4066,47.9349,733900.0
2014-09-16 10:00:00,51.74,51.98,51.72,51.92,247200.0,47.9534,48.1759,47.9349,48.1203,247200.0
2014-09-16 10:30:00,51.93,52.06,51.74,51.77,205400.0,48.1295,48.25,47.9534,47.9812,205400.0
2014-09-16 11:00:00,51.76,51.95,51.71,51.93,127600.0,47.972,48.1481,47.9256,48.1295,127600.0
2014-09-16 11:30:00,51.91,52.37,51.88,52.28,149300.0,48.111,48.5373,48.0832,48.4539,149300.0
2014-09-16 12:00:00,52.26,52.4,52.24,52.35,95000.0,48.4354,48.5651,48.4168,48.5188,95000.0
2014-09-16 12:30:00,52.36,52.43,52.29,52.36,116300.0,48.5281,48.5929,48.4632,48.5281,116300.0
2014-09-16 13:00:00,52.36,52.52,52.35,52.45,101500.0,48.5281,48.6764,48.5188,48.6115,101500.0
2014-09-16 13:30:00,52.46,52.49,52.3,52.39,105600.0,48.6207,48.6486,48.4725,48.5559,105600.0
2014-09-16 14:00:00,52.4,52.4,52.25,52.3,108500.0,48.5651,48.5651,48.4261,48.4725,108500.0
2014-09-16 14:30:00,52.3,52.45,52.27,52.27,156800.0,48.4725,48.6115,48.4447,48.4447,156800.0
2014-09-16 15:00:00,52.28,52.45,52.27,52.36,309400.0,48.4539,48.6115,48.4447,48.5281,309400.0
2014-09-16 15:30:00,52.36,52.37,52.21,52.24,697600.0,48.5281,48.5373,48.389,48.4168,697600.0
2014-09-17 09:30:00,52.12,52.29,51.85,52.14,188900.0,48.3056,48.4632,48.0554,48.3242,188900.0
2014-09-17 10:00:00,52.13,52.38,52.09,52.38,200600.0,48.3149,48.5466,48.2778,48.5466,200600.0
2014-09-17 10:30:00,52.38,52.52,52.35,52.48,154100.0,48.5466,48.6764,48.5188,48.6393,154100.0
2014-09-17 11:00:00,52.47,52.51,52.17,52.19,137800.0,48.63,48.6671,48.352,48.3705,137800.0
2014-09-17 11:30:00,52.18,52.28,52.06,52.23,152600.0,48.3612,48.4539,48.25,48.4076,152600.0
2014-09-17 12:00:00,52.22,52.24,51.97,52.11,111900.0,48.3983,48.4168,48.1666,48.2964,111900.0
2014-09-17 12:30:00,52.11,52.17,52.05,52.13,84400.0,48.2964,48.352,48.2408,48.3149,84400.0
2014-09-17 13:00:00,52.12,52.18,52.08,52.13,61400.0,48.3056,48.3612,48.2686,48.3149,61400.0
2014-09-17 13:30:00,52.11,52.18,51.99,52.15,90200.0,48.2964,48.3612,48.1851,48.3334,90200.0
2014-09-17 14:00:00,52.15,52.29,51.87,52.27,116000.0,48.3334,48.4632,48.0739,48.4447,116000.0
2014-09-17 14:30:00,52.27,52.35,52.18,52.33,164500.0,48.4447,48.5188,48.3612,48.5003,164500.0
2014-09-17 15:00:00,52.32,52.42,52.28,52.42,154300.0,48.491,48.5837,48.4539,48.5837,154300.0
2014-09-17 15:30:00,52.42,52.44,52.23,52.36,427200.0,48.5837,48.6022,48.4076,48.5281,427200.0
2014-09-18 09:30:00,52.55,52.57,52.31,52.37,150000.0,48.7042,48.7227,48.4817,48.5373,150000.0
2014-09-18 10:00:00,52.38,52.51,52.23,52.3,150000.0,48.5466,48.6671,48.4076,48.4725,150000.0
2014-09-18 10:30:00,52.31,52.5,52.27,52.39,169000.0,48.4817,48.6578,48.4447,48.5559,169000.0
2014-09-18 11:00:00,52.39,52.49,52.22,52.29,193200.0,48.5559,48.6486,48.3983,48.4632,193200.0
2014-09-18 11:30:00,52.29,52.51,52.28,52.46,104300.0,48.4632,48.6671,48.4539,48.6207,104300.0
2014-09-18 12:00:00,52.47,52.56,52.46,52.5,179000.0,48.63,48.7134,48.6207,48.6578,179000.0
2014-09-18 12:30:00,52.51,52.56,52.49,52.54,124200.0,48.6671,48.7134,48.6486,48.6949,124200.0
2014-09-18 13:00:00,52.53,52.58,52.52,52.53,156800.0,48.6856,48.732,48.6764,48.6856,156800.0
2014-09-18 13:30:00,52.53,52.55,52.46,52.5,196500.0,48.6856,48.7042,48.6207,48.6578,196500.0
2014-09-18 14:00:00,52.5,52.5,52.37,52.39,107200.0,48.6578,48.6578,48.5373,48.5559,107200.0
2014-09-18 14:30:00,52.39,52.41,52.3,52.3,160200.0,48.5559,48.5744,48.4725,48.4725,160200.0
2014-09-18 15:00:00,52.3,52.5,52.27,52.49,183000.0,48.4725,48.6578,48.4447,48.6486,183000.0
2014-09-18 15:30:00,52.48,52.49,52.31,52.4,371900.0,48.6393,48.6486,48.4817,48.5651,371900.0
2014-09-19 09:30:00,52.33,52.57,52.33,52.4,213800.0,48.5003,48.7227,48.5003,48.5651,213800.0
2014-09-19 10:00:00,52.39,52.4,52.23,52.3,381000.0,48.5559,48.5651,48.4076,48.4725,381000.0
2014-09-19 10:30:00,52.29,52.34,52.15,52.16,251500.0,48.4632,48.5095,48.3334,48.3427,251500.0
2014-09-19 11:00:00,52.16,52.22,52.05,52.2,172800.0,48.3427,48.3983,48.2408,48.3798,172800.0
2014-09-19 11:30:00,52.2,52.25,52.16,52.21,699000.0,48.3798,48.4261,48.3427,48.389,699000.0
2014-09-19 12:00:00,52.21,52.22,52.1,52.21,493100.0,48.389,48.3983,48.2871,48.389,493100.0
2014-09-19 12:30:00,52.2,52.28,52.2,52.25,199000.0,48.3798,48.4539,48.3798,48.4261,199000.0
2014-09-19 13:00:00,52.25,52.28,52.16,52.2,274200.0,48.4261,48.4539,48.3427,48.3798,274200.0
2014-09-19 13:30:00,52.2,52.25,52.13,52.24,359100.0,48.3798,48.4261,48.3149,48.4168,359100.0
2014-09-19 14:00:00,52.24,52.25,52.2,52.21,192700.0,48.4168,48.4261,48.3798,48.389,192700.0
2014-09-19 14:30:00,52.22,52.26,52.22,52.24,247400.0,48.3983,48.4354,48.3983,48.4168,247400.0
2014-09-19 15:00:00,52.25,52.25,52.15,52.19,360100.0,48.4261,48.4261,48.3334,48.3705,360100.0
2014-09-19 15:30:00,52.19,52.23,52.12,52.13,846600.0,48.3705,48.4076,48.3056,48.3149,846600.0
2014-09-22 09:30:00,51.86,51.98,51.74,51.97,175700.0,48.0647,48.1759,47.9534,48.1666,175700.0
2014-09-22 10:00:00,51.96,52.01,51.91,52.0,179600.0,48.1573,48.2037,48.111,48.1944,179600.0
2014-09-22 10:30:00,52.0,52.01,51.82,51.83,193000.0,48.1944,48.2037,48.0276,48.0369,193000.0
2014-09-22 11:00:00,51.84,51.88,51.71,51.72,133700.0,48.0461,48.0832,47.9256,47.9349,133700.0
2014-09-22 11:30:00,51.72,51.75,51.4,51.4,176400.0,47.9349,47.9627,47.6383,47.6383,176400.0
2014-09-22 12:00:00,51.39,51.46,51.29,51.37,257700.0,47.6291,47.6939,47.5364,47.6105,257700.0
2014-09-22 12:30:00,51.39,51.48,51.26,51.37,180400.0,47.6291,47.7125,47.5086,47.6105,180400.0
2014-09-22 13:00:00,51.36,51.39,51.3,51.3,188000.0,47.6013,47.6291,47.5456,47.5456,188000.0
2014-09-22 13:30:00,51.3,51.36,51.25,51.32,289100.0,47.5456,47.6013,47.4993,47.5642,289100.0
2014-09-22 14:00:00,51.32,51.32,51.07,51.11,234500.0,47.5642,47.5642,47.3325,47.3695,234500.0
2014-09-22 14:30:00,51.11,51.13,51.02,51.05,345600.0,47.3695,47.3881,47.2861,47.3139,345600.0
2014-09-22 15:00:00,51.04,51.05,50.98,50.99,395900.0,47.3047,47.3139,47.2491,47.2583,395900.0
2014-09-22 15:30:00,50.99,51.05,50.97,51.05,849600.0,47.2583,47.3139,47.2398,47.3139,849600.0
2014-09-23 09:30:00,51.07,51.48,50.98,51.37,288100.0,47.3325,47.7125,47.2491,47.6105,288100.0
2014-09-23 10:00:00,51.37,51.63,51.28,51.35,257900.0,47.6105,47.8515,47.5271,47.592,257900.0
2014-09-23 10:30:00,51.35,51.53,51.33,51.48,113800.0,47.592,47.7588,47.5734,47.7125,113800.0
2014-09-23 11:00:00,51.47,51.64,51.46,51.63,149400.0,47.7032,47.8608,47.6939,47.8515,149400.0
2014-09-23 11:30:00,51.62,51.79,51.61,51.7,204800.0,47.8422,47.9998,47.833,47.9164,204800.0
2014-09-23 12:00:00,51.7,51.91,51.62,51.91,174600.0,47.9164,48.111,47.8422,48.111,174600.0
2014-09-23 12:30:00,51.91,51.99,51.84,51.97,195000.0,48.111,48.1851,48.0461,48.1666,195000.0
2014-09-23 13:00:00,51.97,52.0,51.82,51.88,265600.0,48.1666,48.1944,48.0276,48.0832,265600.0
2014-09-23 13:30:00,51.9,51.98,51.84,51.85,175100.0,48.1017,48.1759,48.0461,48.0554,175100.0
2014-09-23 14:00:00,51.84,52.41,51.77,52.38,428500.0,48.0461,48.5744,47.9812,48.5466,428500.0
2014-09-23 14:30:00,52.41,52.49,52.26,52.45,280000.0,48.5744,48.6486,48.4354,48.6115,280000.0
2014-09-23 15:00:00,52.45,52.65,52.39,52.45,383200.0,48.6115,48.7968,48.5559,48.6115,383200.0
2014-09-23 15:30:00,52.44,52.59,52.39,52.4,547800.0,48.6022,48.7412,48.5559,48.5651,547800.0
2014-09-24 09:30:00,52.36,52.46,52.09,52.12,225000.0,48.5281,48.6207,48.2778,48.3056,225000.0
2014-09-24 10:00:00,52.11,52.7,52.01,52.65,168600.0,48.2964,48.8432,48.2037,48.7968,168600.0
2014-09-24 10:30:00,52.65,52.69,52.45,52.67,288900.0,48.7968,48.8339,48.6115,48.8154,288900.0
2014-09-24 11:00:00,52.66,52.93,52.65,52.77,199000.0,48.8061,49.0564,48.7968,48.9081,199000.0
2014-09-24 11:30:00,52.76,52.79,52.69,52.77,128300.0,48.8988,48.9266,48.8339,48.9081,128300.0
2014-09-24 12:00:00,52.77,53.09,52.73,53.09,171000.0,48.9081,49.2046,48.871,49.2046,171000.0
2014-09-24 12:30:00,53.1,53.23,53.07,53.2,253200.0,49.2139,49.3344,49.1861,49.3066,253200.0
2014-09-24 13:00:00,53.2,53.33,53.14,53.26,195300.0,49.3066,49.4271,49.251,49.3622,195300.0
2014-09-24 13:30:00,53.26,53.34,53.25,53.34,111200.0,49.3622,49.4363,49.3529,49.4363,111200.0
2014-09-24 14:00:00,53.34,53.65,53.25,53.63,553600.0,49.4363,49.7237,49.3529,49.7051,553600.0
2014-09-24 14:30:00,53.63,53.94,53.56,53.77,415300.0,49.7051,49.9924,49.6402,49.8349,415300.0
2014-09-24 15:00:00,53.76,53.98,53.71,53.76,440600.0,49.8256,50.0295,49.7793,49.8256,440600.0
2014-09-24 15:30:00,53.77,53.81,53.67,53.7,1108700.0,49.8349,49.872,49.7422,49.77,1108700.0
2014-09-25 09:30:00,53.73,54.0,53.59,53.86,371600.0,49.7978,50.048,49.6681,49.9183,371600.0
2014-09-25 10:00:00,53.86,53.98,53.45,53.51,356900.0,49.9183,50.0295,49.5383,49.5939,356900.0
2014-09-25 10:30:00,53.51,53.59,53.28,53.44,228700.0,49.5939,49.6681,49.3807,49.529,228700.0
2014-09-25 11:00:00,53.44,53.6,53.38,53.56,157800.0,49.529,49.6773,49.4734,49.6402,157800.0
2014-09-25 11:30:00,53.59,53.6,53.4,53.45,116300.0,49.6681,49.6773,49.492,49.5383,116300.0
2014-09-25 12:00:00,53.46,53.62,53.43,53.44,86600.0,49.5476,49.6959,49.5198,49.529,86600.0
2014-09-25 12:30:00,53.44,53.56,53.41,53.48,80100.0,49.529,49.6402,49.5012,49.5661,80100.0
2014-09-25 13:00:00,53.5,53.64,53.41,53.63,153400.0,49.5846,49.7144,49.5012,49.7051,153400.0
2014-09-25 13:30:00,53.62,53.8,53.6,53.7,148000.0,49.6959,49.8627,49.6773,49.77,148000.0
2014-09-25 14:00:00,53.7,53.75,53.63,53.73,153300.0,49.77,49.8163,49.7051,49.7978,153300.0
2014-09-25 14:30:00,53.72,53.77,53.64,53.65,187200.0,49.7885,49.8349,49.7144,49.7237,187200.0
2014-09-25 15:00:00,53.64,53.71,53.46,53.5,270600.0,49.7144,49.7793,49.5476,49.5846,270600.0
2014-09-25 15:30:00,53.5,53.6,53.45,53.46,608000.0,49.5846,49.6773,49.5383,49.5476,608000.0
2014-09-26 09:30:00,53.46,53.68,53.26,53.3,288500.0,49.5476,49.7515,49.3622,49.3993,288500.0
2014-09-26 10:00:00,53.3,53.5,53.26,53.34,247400.0,49.3993,49.5846,49.3622,49.4363,247400.0
2014-09-26 10:30:00,53.34,53.38,53.03,53.36,193700.0,49.4363,49.4734,49.149,49.4549,193700.0
2014-09-26 11:00:00,53.38,53.46,53.23,53.33,129400.0,49.4734,49.5476,49.3344,49.4271,129400.0
2014-09-26 11:30:00,53.33,53.44,53.29,53.37,123400.0,49.4271,49.529,49.39,49.4642,123400.0
2014-09-26 12:00:00,53.36,53.44,53.35,53.42,78900.0,49.4549,49.529,49.4456,49.5105,78900.0
2014-09-26 12:30:00,53.43,53.44,53.33,53.36,79400.0,49.5198,49.529,49.4271,49.4549,79400.0
2014-09-26 13:00:00,53.36,53.41,53.33,53.33,65400.0,49.4549,49.5012,49.4271,49.4271,65400.0
2014-09-26 13:30:00,53.34,53.35,53.25,53.32,72700.0,49.4363,49.4456,49.3529,49.4178,72700.0
2014-09-26 14:00:00,53.33,53.51,53.32,53.49,106900.0,49.4271,49.5939,49.4178,49.5754,106900.0
2014-09-26 14:30:00,53.5,53.53,53.45,53.46,130000.0,49.5846,49.6124,49.5383,49.5476,130000.0
2014-09-26 15:00:00,53.47,53.53,53.43,53.48,229700.0,49.5568,49.6124,49.5198,49.5661,229700.0
2014-09-26 15:30:00,53.48,53.61,53.48,53.54,700700.0,49.5661,49.6866,49.5661,49.6217,700700.0
2014-09-29 09:30:00,53.15,53.46,53.04,53.46,211400.0,49.2603,49.5476,49.1583,49.5476,211400.0
2014-09-29 10:00:00,53.46,54.09,53.46,53.99,248800.0,49.5476,50.1315,49.5476,50.0388,248800.0
2014-09-29 10:30:00,54.0,54.24,53.96,54.19,559500.0,50.048,50.2705,50.011,50.2241,559500.0
2014-09-29 11:00:00,54.19,54.24,53.8,53.87,513200.0,50.2241,50.2705,49.8627,49.9276,513200.0
2014-09-29 11:30:00,53.87,53.87,53.74,53.79,90500.0,49.9276,49.9276,49.8071,49.8534,90500.0
2014-09-29 12:00:00,53.8,53.88,53.55,53.58,156100.0,49.8627,49.9368,49.631,49.6588,156100.0
2014-09-29 12:30:00,53.57,53.57,53.39,53.5,106000.0,49.6495,49.6495,49.4827,49.5846,106000.0
2014-09-29 13:00:00,53.51,53.58,53.4,53.58,68000.0,49.5939,49.6588,49.492,49.6588,68000.0
2014-09-29 13:30:00,53.58,53.64,53.42,53.54,86600.0,49.6588,49.7144,49.5105,49.6217,86600.0
2014-09-29 14:00:00,53.54,53.59,53.31,53.42,113800.0,49.6217,49.6681,49.4085,49.5105,113800.0
2014-09-29 14:30:00,53.43,53.6,53.42,53.57,130300.0,49.5198,49.6773,49.5105,49.6495,130300.0
2014-09-29 15:00:00,53.57,53.74,53.56,53.72,109300.0,49.6495,49.8071,49.6402,49.7885,109300.0
2014-09-29 15:30:00,53.71,53.71,53.54,53.59,303600.0,49.7793,49.7793,49.6217,49.6681,303600.0
2014-09-30 09:30:00,53.8,53.83,53.46,53.82,411300.0,49.8627,49.8905,49.5476,49.8812,411300.0
2014-09-30 10:00:00,53.8,53.94,53.6,53.9,263800.0,49.8627,49.9924,49.6773,49.9554,263800.0
2014-09-30 10:30:00,53.91,54.25,53.9,54.23,582300.0,49.9646,50.2797,49.9554,50.2612,582300.0
2014-09-30 11:00:00,54.21,54.24,53.97,53.98,258700.0,50.2427,50.2705,50.0202,50.0295,258700.0
2014-09-30 11:30:00,53.98,54.11,53.96,54.11,117600.0,50.0295,50.15,50.011,50.15,117600.0
2014-09-30 12:00:00,54.11,54.17,53.96,53.98,324300.0,50.15,50.2056,50.011,50.0295,324300.0
2014-09-30 12:30:00,53.97,53.98,53.8,53.91,104900.0,50.0202,50.0295,49.8627,49.9646,104900.0
2014-09-30 13:00:00,53.91,54.01,53.84,53.85,432200.0,49.9646,50.0573,49.8998,49.909,432200.0
2014-09-30 13:30:00,53.86,53.92,53.71,53.77,299000.0,49.9183,49.9739,49.7793,49.8349,299000.0
2014-09-30 14:00:00,53.78,53.88,53.66,53.86,239500.0,49.8441,49.9368,49.7329,49.9183,239500.0
2014-09-30 14:30:00,53.87,53.87,53.71,53.75,172800.0,49.9276,49.9276,49.7793,49.8163,172800.0
2014-09-30 15:00:00,53.75,53.87,53.7,53.81,260300.0,49.8163,49.9276,49.77,49.872,260300.0
2014-09-30 15:30:00,53.8,53.95,53.73,53.73,363400.0,49.8627,50.0017,49.7978,49.7978,363400.0
2014-10-01 09:30:00,53.79,53.95,53.59,53.62,537200.0,49.8534,50.0017,49.6681,49.6959,537200.0
2014-10-01 10:00:00,53.63,53.7,53.36,53.57,391000.0,49.7051,49.77,49.4549,49.6495,391000.0
2014-10-01 10:30:00,53.57,53.57,53.27,53.34,223700.0,49.6495,49.6495,49.3715,49.4363,223700.0
2014-10-01 11:00:00,53.34,53.6,53.29,53.58,150600.0,49.4363,49.6773,49.39,49.6588,150600.0
2014-10-01 11:30:00,53.58,53.61,53.27,53.29,110100.0,49.6588,49.6866,49.3715,49.39,110100.0
2014-10-01 12:00:00,53.28,53.29,53.05,53.17,89300.0,49.3807,49.39,49.1676,49.2788,89300.0
2014-10-01 12:30:00,53.19,53.21,53.02,53.12,82800.0,49.2973,49.3159,49.1398,49.2324,82800.0
2014-10-01 13:00:00,53.12,53.19,53.02,53.04,91400.0,49.2324,49.2973,49.1398,49.1583,91400.0
2014-10-01 13:30:00,53.04,53.07,52.87,52.88,124600.0,49.1583,49.1861,49.0007,49.01,124600.0
2014-10-01 14:00:00,52.88,53.18,52.85,53.13,136500.0,49.01,49.2881,48.9822,49.2417,136500.0
2014-10-01 14:30:00,53.14,53.17,53.04,53.04,106700.0,49.251,49.2788,49.1583,49.1583,106700.0
2014-10-01 15:00:00,53.04,53.07,52.87,52.98,219100.0,49.1583,49.1861,49.0007,49.1027,219100.0
2014-10-01 15:30:00,52.97,53.1,52.94,52.99,433100.0,49.0934,49.2139,49.0656,49.112,433100.0
2014-10-02 09:30:00,53.13,54.15,53.11,54.05,447500.0,49.2417,50.1871,49.2232,50.0944,447500.0
2014-10-02 10:00:00,54.06,55.02,54.06,54.25,1616700.0,50.1037,50.9934,50.1037,50.2797,1616700.0
2014-10-02 10:30:00,54.22,54.51,53.78,53.78,597800.0,50.2519,50.5207,49.8441,49.8441,597800.0
2014-10-02 11:00:00,53.78,53.81,53.33,53.46,616300.0,49.8441,49.872,49.4271,49.5476,616300.0
2014-10-02 11:30:00,53.46,53.67,53.34,53.65,376700.0,49.5476,49.7422,49.4363,49.7237,376700.0
2014-10-02 12:00:00,53.64,53.95,53.6,53.89,236900.0,49.7144,50.0017,49.6773,49.9461,236900.0
2014-10-02 12:30:00,53.89,54.22,53.8,54.14,207600.0,49.9461,50.2519,49.8627,50.1778,207600.0
2014-10-02 13:00:00,54.14,54.15,53.96,54.08,178000.0,50.1778,50.1871,50.011,50.1222,178000.0
2014-10-02 13:30:00,54.08,54.3,54.01,54.29,270000.0,50.1222,50.3261,50.0573,50.3168,270000.0
2014-10-02 14:00:00,54.29,54.37,54.22,54.3,358000.0,50.3168,50.391,50.2519,50.3261,358000.0
2014-10-02 14:30:00,54.3,54.38,54.23,54.27,246900.0,50.3261,50.4002,50.2612,50.2983,246900.0
2014-10-02 15:00:00,54.27,54.35,54.09,54.22,384900.0,50.2983,50.3724,50.1315,50.2519,384900.0
2014-10-02 15:30:00,54.22,54.3,54.13,54.22,731400.0,50.2519,50.3261,50.1685,50.2519,731400.0
2014-10-03 09:30:00,54.59,55.09,54.54,54.91,494400.0,50.5949,51.0583,50.5485,50.8914,494400.0
2014-10-03 10:00:00,54.91,54.99,54.69,54.77,334300.0,50.8914,50.9656,50.6875,50.7617,334300.0
2014-10-03 10:30:00,54.77,55.03,54.68,54.89,399400.0,50.7617,51.0027,50.6783,50.8729,399400.0
2014-10-03 11:00:00,54.86,55.09,54.85,55.02,205100.0,50.8451,51.0583,50.8358,50.9934,205100.0
2014-10-03 11:30:00,55.03,55.09,54.98,55.02,223400.0,51.0027,51.0583,50.9563,50.9934,223400.0
2014-10-03 12:00:00,55.01,55.14,54.98,55.06,295800.0,50.9841,51.1046,50.9563,51.0305,295800.0
2014-10-03 12:30:00,55.06,55.08,55.03,55.03,144800.0,51.0305,51.049,51.0027,51.0027,144800.0
2014-10-03 13:00:00,55.05,55.08,55.02,55.05,82800.0,51.0212,51.049,50.9934,51.0212,82800.0
2014-10-03 13:30:00,55.05,55.08,55.0,55.05,136900.0,51.0212,51.049,50.9749,51.0212,136900.0
2014-10-03 14:00:00,55.05,55.08,55.03,55.04,107700.0,51.0212,51.049,51.0027,51.0119,107700.0
2014-10-03 14:30:00,55.04,55.09,55.01,55.02,114700.0,51.0119,51.0583,50.9841,50.9934,114700.0
2014-10-03 15:00:00,55.02,55.05,54.96,54.98,145600.0,50.9934,51.0212,50.9378,50.9563,145600.0
2014-10-03 15:30:00,54.98,55.0,54.92,54.95,409900.0,50.9563,50.9749,50.9007,50.9285,409900.0
2014-10-06 09:30:00,54.66,55.06,54.29,54.33,357600.0,50.6597,51.0305,50.3168,50.3539,357600.0
2014-10-06 10:00:00,54.34,54.41,54.16,54.26,155500.0,50.3632,50.428,50.1963,50.289,155500.0
2014-10-06 10:30:00,54.25,54.4,54.05,54.07,142200.0,50.2797,50.4188,50.0944,50.1129,142200.0
2014-10-06 11:00:00,54.08,54.26,54.06,54.19,93900.0,50.1222,50.289,50.1037,50.2241,93900.0
2014-10-06 11:30:00,54.19,54.27,53.92,53.97,74100.0,50.2241,50.2983,49.9739,50.0202,74100.0
2014-10-06 12:00:00,53.97,54.05,53.9,53.9,69500.0,50.0202,50.0944,49.9554,49.9554,69500.0
2014-10-06 12:30:00,53.89,53.91,53.48,53.58,180100.0,49.9461,49.9646,49.5661,49.6588,180100.0
2014-10-06 13:00:00,53.57,53.76,53.56,53.7,124100.0,49.6495,49.8256,49.6402,49.77,124100.0
2014-10-06 13:30:00,53.71,53.74,53.46,53.57,221000.0,49.7793,49.8071,49.5476,49.6495,221000.0
2014-10-06 14:00:00,53.57,53.63,53.38,53.49,141700.0,49.6495,49.7051,49.4734,49.5754,141700.0
2014-10-06 14:30:00,53.49,53.59,53.45,53.5,183600.0,49.5754,49.6681,49.5383,49.5846,183600.0
2014-10-06 15:00:00,53.49,53.54,53.33,53.46,211300.0,49.5754,49.6217,49.4271,49.5476,211300.0
2014-10-06 15:30:00,53.46,53.52,53.41,53.45,462200.0,49.5476,49.6032,49.5012,49.5383,462200.0
2014-10-07 09:30:00,53.76,53.87,53.31,53.77,242200.0,49.8256,49.9276,49.4085,49.8349,242200.0
2014-10-07 10:00:00,53.77,53.8,53.61,53.66,166300.0,49.8349,49.8627,49.6866,49.7329,166300.0
2014-10-07 10:30:00,53.7,53.75,53.37,53.37,67900.0,49.77,49.8163,49.4642,49.4642,67900.0
2014-10-07 11:00:00,53.36,53.4,53.22,53.28,138500.0,49.4549,49.492,49.3251,49.3807,138500.0
2014-10-07 11:30:00,53.29,53.34,53.18,53.24,169700.0,49.39,49.4363,49.2881,49.3437,169700.0
2014-10-07 12:00:00,53.23,53.33,53.17,53.2,77900.0,49.3344,49.4271,49.2788,49.3066,77900.0
2014-10-07 12:30:00,53.21,53.26,52.97,52.98,132300.0,49.3159,49.3622,49.0934,49.1027,132300.0
2014-10-07 13:00:00,52.99,53.11,52.91,53.1,59700.0,49.112,49.2232,49.0378,49.2139,59700.0
2014-10-07 13:30:00,53.11,53.11,52.85,52.92,155600.0,49.2232,49.2232,48.9822,49.0471,155600.0
2014-10-07 14:00:00,52.93,52.94,52.8,52.83,132300.0,49.0564,49.0656,48.9359,48.9637,132300.0
2014-10-07 14:30:00,52.84,52.86,52.76,52.78,126300.0,48.9729,48.9915,48.8988,48.9173,126300.0
2014-10-07 15:00:00,52.78,52.9,52.76,52.86,198200.0,48.9173,49.0285,48.8988,48.9915,198200.0
2014-10-07 15:30:00,52.85,52.91,52.69,52.7,663900.0,48.9822,49.0378,48.8339,48.8432,663900.0
2014-10-08 09:30:00,52.31,53.12,51.89,52.91,604700.0,48.4817,49.2324,48.0925,49.0378,604700.0
2014-10-08 10:00:00,52.93,53.16,52.69,53.11,385700.0,49.0564,49.2695,48.8339,49.2232,385700.0
2014-10-08 10:30:00,53.09,53.4,52.88,52.9,244800.0,49.2046,49.492,49.01,49.0285,244800.0
2014-10-08 11:00:00,52.88,53.13,52.75,53.12,189000.0,49.01,49.2417,48.8895,49.2324,189000.0
2014-10-08 11:30:00,53.1,53.26,53.03,53.22,131300.0,49.2139,49.3622,49.149,49.3251,131300.0
2014-10-08 12:00:00,53.22,53.29,53.15,53.26,160600.0,49.3251,49.39,49.2603,49.3622,160600.0
2014-10-08 12:30:00,53.27,53.31,53.07,53.17,95700.0,49.3715,49.4085,49.1861,49.2788,95700.0
2014-10-08 13:00:00,53.18,53.43,53.17,53.43,224900.0,49.2881,49.5198,49.2788,49.5198,224900.0
2014-10-08 13:30:00,53.43,53.72,53.38,53.69,256100.0,49.5198,49.7885,49.4734,49.7607,256100.0
2014-10-08 14:00:00,53.69,54.11,53.69,54.03,345300.0,49.7607,50.15,49.7607,50.0758,345300.0
2014-10-08 14:30:00,54.05,54.09,53.78,53.79,183600.0,50.0944,50.1315,49.8441,49.8534,183600.0
2014-10-08 15:00:00,53.79,53.98,53.78,53.94,298300.0,49.8534,50.0295,49.8441,49.9924,298300.0
2014-10-08 15:30:00,53.94,54.13,53.79,54.09,1165500.0,49.9924,50.1685,49.8534,50.1315,1165500.0
2014-10-09 09:30:00,54.07,54.38,53.82,53.83,192800.0,50.1129,50.4002,49.8812,49.8905,192800.0
2014-10-09 10:00:00,53.83,53.99,53.73,53.9,164400.0,49.8905,50.0388,49.7978,49.9554,164400.0
2014-10-09 10:30:00,53.89,54.04,53.8,53.83,203800.0,49.9461,50.0851,49.8627,49.8905,203800.0
2014-10-09 11:00:00,53.83,53.83,53.59,53.73,200600.0,49.8905,49.8905,49.6681,49.7978,200600.0
2014-10-09 11:30:00,53.71,53.73,53.55,53.6,366400.0,49.7793,49.7978,49.631,49.6773,366400.0
2014-10-09 12:00:00,53.58,53.63,53.32,53.39,118300.0,49.6588,49.7051,49.4178,49.4827,118300.0
2014-10-09 12:30:00,53.39,53.4,53.27,53.33,99900.0,49.4827,49.492,49.3715,49.4271,99900.0
2014-10-09 13:00:00,53.35,53.35,53.11,53.24,133800.0,49.4456,49.4456,49.2232,49.3437,133800.0
2014-10-09 13:30:00,53.23,53.23,53.03,53.03,97000.0,49.3344,49.3344,49.149,49.149,97000.0
2014-10-09 14:00:00,53.03,53.06,52.9,52.91,103600.0,49.149,49.1768,49.0285,49.0378,103600.0
2014-10-09 14:30:00,52.9,53.01,52.5,52.68,348000.0,49.0285,49.1305,48.6578,48.8246,348000.0
2014-10-09 15:00:00,52.66,52.95,52.62,52.86,470800.0,48.8061,49.0749,48.769,48.9915,470800.0
2014-10-09 15:30:00,52.85,52.91,52.72,52.82,656000.0,48.9822,49.0378,48.8617,48.9544,656000.0
2014-10-10 09:30:00,52.4,52.65,52.24,52.42,288400.0,48.5651,48.7968,48.4168,48.5837,288400.0
2014-10-10 10:00:00,52.4,52.46,51.9,51.95,222900.0,48.5651,48.6207,48.1017,48.1481,222900.0
2014-10-10 10:30:00,51.93,52.06,51.73,52.05,233600.0,48.1295,48.25,47.9442,48.2408,233600.0
2014-10-10 11:00:00,52.05,52.23,51.93,52.2,114800.0,48.2408,48.4076,48.1295,48.3798,114800.0
2014-10-10 11:30:00,52.19,52.22,51.98,51.98,113500.0,48.3705,48.3983,48.1759,48.1759,113500.0
2014-10-10 12:00:00,51.98,52.2,51.96,52.17,193900.0,48.1759,48.3798,48.1573,48.352,193900.0
2014-10-10 12:30:00,52.17,52.63,52.17,52.27,211000.0,48.352,48.7783,48.352,48.4447,211000.0
2014-10-10 13:00:00,52.28,52.34,52.06,52.12,146800.0,48.4539,48.5095,48.25,48.3056,146800.0
2014-10-10 13:30:00,52.12,52.29,52.09,52.19,96600.0,48.3056,48.4632,48.2778,48.3705,96600.0
2014-10-10 14:00:00,52.19,52.25,52.11,52.25,372400.0,48.3705,48.4261,48.2964,48.4261,372400.0
2014-10-10 14:30:00,52.26,52.26,52.11,52.11,122600.0,48.4354,48.4354,48.2964,48.2964,122600.0
2014-10-10 15:00:00,52.1,52.12,51.92,52.02,213000.0,48.2871,48.3056,48.1203,48.213,213000.0
2014-10-10 15:30:00,52.03,52.08,51.82,51.83,559600.0,48.2222,48.2686,48.0276,48.0369,559600.0
2014-10-13 09:30:00,52.14,52.15,51.51,51.55,172300.0,48.3242,48.3334,47.7403,47.7773,172300.0
2014-10-13 10:00:00,51.55,51.6,50.96,50.96,492800.0,47.7773,47.8237,47.2305,47.2305,492800.0
2014-10-13 10:30:00,50.97,50.98,50.66,50.9,337000.0,47.2398,47.2491,46.9525,47.1749,337000.0
2014-10-13 11:00:00,50.92,51.03,50.78,50.8,267900.0,47.1935,47.2954,47.0637,47.0822,267900.0
2014-10-13 11:30:00,50.8,50.92,50.8,50.88,323000.0,47.0822,47.1935,47.0822,47.1564,323000.0
2014-10-13 12:00:00,50.88,50.9,50.67,50.88,213500.0,47.1564,47.1749,46.9617,47.1564,213500.0
2014-10-13 12:30:00,50.88,50.93,50.77,50.84,252500.0,47.1564,47.2027,47.0544,47.1193,252500.0
2014-10-13 13:00:00,50.83,50.92,50.8,50.92,486900.0,47.11,47.1935,47.0822,47.1935,486900.0
2014-10-13 13:30:00,50.91,50.92,50.76,50.83,180900.0,47.1842,47.1935,47.0452,47.11,180900.0
2014-10-13 14:00:00,50.84,50.9,50.76,50.84,258500.0,47.1193,47.1749,47.0452,47.1193,258500.0
2014-10-13 14:30:00,50.85,50.86,50.6,50.61,225200.0,47.1286,47.1378,46.8969,46.9061,225200.0
2014-10-13 15:00:00,50.62,50.62,50.07,50.09,538500.0,46.9154,46.9154,46.4057,46.4242,538500.0
2014-10-13 15:30:00,50.09,50.09,49.82,49.84,1299900.0,46.4242,46.4242,46.174,46.1925,1299900.0
2014-10-14 09:30:00,50.02,50.33,49.22,49.22,499400.0,46.3593,46.6466,45.6179,45.6179,499400.0
2014-10-14 10:00:00,49.23,49.76,49.07,49.73,515200.0,45.6271,46.1183,45.4788,46.0905,515200.0
2014-10-14 10:30:00,49.74,50.08,49.71,49.97,201300.0,46.0998,46.4149,46.072,46.313,201300.0
2014-10-14 11:00:00,49.99,50.55,49.97,50.34,339600.0,46.3315,46.8505,46.313,46.6559,339600.0
2014-10-14 11:30:00,50.33,50.52,50.2,50.52,149700.0,46.6466,46.8227,46.5261,46.8227,149700.0
2014-10-14 12:00:00,50.52,50.7,50.31,50.33,160500.0,46.8227,46.9896,46.6281,46.6466,160500.0
2014-10-14 12:30:00,50.31,50.33,50.04,50.1,134200.0,46.6281,46.6466,46.3779,46.4335,134200.0
2014-10-14 13:00:00,50.11,50.21,50.01,50.04,158400.0,46.4427,46.5354,46.3501,46.3779,158400.0
2014-10-14 13:30:00,50.03,50.1,49.95,50.05,246000.0,46.3686,46.4335,46.2944,46.3871,246000.0
2014-10-14 14:00:00,50.06,50.09,49.89,50.0,195200.0,46.3964,46.4242,46.2388,46.3408,195200.0
2014-10-14 14:30:00,50.0,50.08,49.99,50.02,210400.0,46.3408,46.4149,46.3315,46.3593,210400.0
2014-10-14 15:00:00,50.02,50.07,49.74,49.98,290800.0,46.3593,46.4057,46.0998,46.3222,290800.0
2014-10-14 15:30:00,49.97,50.1,49.76,49.9,437400.0,46.313,46.4335,46.1183,46.2481,437400.0
2014-10-15 09:30:00,48.94,49.3,47.36,49.3,566500.0,45.3584,45.692,43.894,45.692,566500.0
2014-10-15 10:00:00,49.26,49.37,48.7,49.11,519900.0,45.6549,45.7569,45.1359,45.5159,519900.0
2014-10-15 10:30:00,49.11,49.28,48.79,48.89,160200.0,45.5159,45.6735,45.2193,45.312,160200.0
2014-10-15 11:00:00,48.88,49.15,48.5,48.6,354400.0,45.3027,45.553,44.9506,45.0432,354400.0
2014-10-15 11:30:00,48.6,48.86,48.59,48.71,248800.0,45.0432,45.2842,45.034,45.1452,248800.0
2014-10-15 12:00:00,48.7,48.72,48.5,48.52,213800.0,45.1359,45.1545,44.9506,44.9691,213800.0
2014-10-15 12:30:00,48.52,48.63,48.5,48.5,377800.0,44.9691,45.071,44.9506,44.9506,377800.0
2014-10-15 13:00:00,48.5,48.55,47.89,47.91,252000.0,44.9506,44.9969,44.3852,44.4037,252000.0
2014-10-15 13:30:00,47.94,48.28,47.88,48.01,241800.0,44.4315,44.7467,44.3759,44.4964,241800.0
2014-10-15 14:00:00,48.01,48.52,48.0,48.34,266700.0,44.4964,44.9691,44.4872,44.8023,266700.0
2014-10-15 14:30:00,48.32,48.99,48.3,48.93,179300.0,44.7837,45.4047,44.7652,45.3491,179300.0
2014-10-15 15:00:00,48.94,49.34,48.79,49.32,245400.0,45.3584,45.7291,45.2193,45.7105,245400.0
2014-10-15 15:30:00,49.3,50.1,49.2,50.08,899500.0,45.692,46.4335,45.5993,46.4149,899500.0
2014-10-16 09:30:00,48.92,50.14,48.74,49.87,391300.0,45.3398,46.4705,45.173,46.2203,391300.0
2014-10-16 10:00:00,49.85,50.05,49.37,49.84,502300.0,46.2018,46.3871,45.7569,46.1925,502300.0
2014-10-16 10:30:00,49.84,50.43,49.74,50.1,143400.0,46.1925,46.7393,46.0998,46.4335,143400.0
2014-10-16 11:00:00,50.07,50.53,49.93,50.51,274700.0,46.4057,46.832,46.2759,46.8135,274700.0
2014-10-16 11:30:00,50.51,50.91,50.42,50.79,326700.0,46.8135,47.1842,46.73,47.073,326700.0
2014-10-16 12:00:00,50.78,51.33,50.67,51.26,260400.0,47.0637,47.5734,46.9617,47.5086,260400.0
2014-10-16 12:30:00,51.27,51.35,51.1,51.3,207900.0,47.5178,47.592,47.3603,47.5456,207900.0
2014-10-16 13:00:00,51.3,52.06,51.3,51.99,248100.0,47.5456,48.25,47.5456,48.1851,248100.0
2014-10-16 13:30:00,52.0,52.23,51.93,51.95,211800.0,48.1944,48.4076,48.1295,48.1481,211800.0
2014-10-16 14:00:00,51.94,51.99,51.71,51.9,343800.0,48.1388,48.1851,47.9256,48.1017,343800.0
2014-10-16 14:30:00,51.9,51.98,51.45,51.45,427100.0,48.1017,48.1759,47.6847,47.6847,427100.0
2014-10-16 15:00:00,51.45,51.64,51.18,51.42,262300.0,47.6847,47.8608,47.4344,47.6569,262300.0
2014-10-16 15:30:00,51.41,51.6,51.21,51.55,835700.0,47.6476,47.8237,47.4622,47.7773,835700.0
2014-10-17 09:30:00,52.01,52.98,51.92,52.87,507400.0,48.2037,49.1027,48.1203,49.0007,507400.0
2014-10-17 10:00:00,52.87,53.0,52.63,52.93,494800.0,49.0007,49.1212,48.7783,49.0564,494800.0
2014-10-17 10:30:00,52.94,53.0,52.82,52.87,373300.0,49.0656,49.1212,48.9544,49.0007,373300.0
2014-10-17 11:00:00,52.88,52.97,52.51,52.61,593500.0,49.01,49.0934,48.6671,48.7598,593500.0
2014-10-17 11:30:00,52.6,52.74,52.41,52.47,271300.0,48.7505,48.8803,48.5744,48.63,271300.0
2014-10-17 12:00:00,52.48,52.52,52.09,52.09,155300.0,48.6393,48.6764,48.2778,48.2778,155300.0
2014-10-17 12:30:00,52.09,52.09,51.46,51.53,449900.0,48.2778,48.2778,47.6939,47.7588,449900.0
2014-10-17 13:00:00,51.54,51.57,50.87,50.87,197200.0,47.7681,47.7959,47.1471,47.1471,197200.0
2014-10-17 13:30:00,50.85,51.26,50.73,51.1,212300.0,47.1286,47.5086,47.0174,47.3603,212300.0
2014-10-17 14:00:00,51.08,51.08,50.74,50.91,169000.0,47.3417,47.3417,47.0266,47.1842,169000.0
2014-10-17 14:30:00,50.91,51.12,50.89,51.05,203400.0,47.1842,47.3788,47.1656,47.3139,203400.0
2014-10-17 15:00:00,51.07,51.29,50.93,51.25,200900.0,47.3325,47.5364,47.2027,47.4993,200900.0
2014-10-17 15:30:00,51.25,51.28,51.0,51.14,601200.0,47.4993,47.5271,47.2676,47.3974,601200.0
2014-10-20 09:30:00,51.56,52.2,51.51,52.07,408000.0,47.7866,48.3798,47.7403,48.2593,408000.0
2014-10-20 10:00:00,52.07,52.13,51.84,52.05,608400.0,48.2593,48.3149,48.0461,48.2408,608400.0
2014-10-20 10:30:00,52.05,52.07,51.73,51.75,112400.0,48.2408,48.2593,47.9442,47.9627,112400.0
2014-10-20 11:00:00,51.76,51.8,51.53,51.6,191600.0,47.972,48.0091,47.7588,47.8237,191600.0
2014-10-20 11:30:00,51.59,51.59,51.23,51.28,226900.0,47.8144,47.8144,47.4808,47.5271,226900.0
2014-10-20 12:00:00,51.27,51.55,51.23,51.4,134100.0,47.5178,47.7773,47.4808,47.6383,134100.0
2014-10-20 12:30:00,51.38,51.38,51.14,51.26,209400.0,47.6198,47.6198,47.3974,47.5086,209400.0
2014-10-20 13:00:00,51.25,51.41,51.15,51.29,219300.0,47.4993,47.6476,47.4066,47.5364,219300.0
2014-10-20 13:30:00,51.28,51.44,51.28,51.36,213900.0,47.5271,47.6754,47.5271,47.6013,213900.0
2014-10-20 14:00:00,51.36,51.43,51.14,51.2,184400.0,47.6013,47.6661,47.3974,47.453,184400.0
2014-10-20 14:30:00,51.2,51.45,51.15,51.45,224200.0,47.453,47.6847,47.4066,47.6847,224200.0
2014-10-20 15:00:00,51.44,51.66,51.4,51.66,210600.0,47.6754,47.8793,47.6383,47.8793,210600.0
2014-10-20 15:30:00,51.67,51.74,51.47,51.69,678900.0,47.8886,47.9534,47.7032,47.9071,678900.0
2014-10-21 09:30:00,52.19,52.44,51.88,52.05,446800.0,48.3705,48.6022,48.0832,48.2408,446800.0
2014-10-21 10:00:00,52.05,52.06,51.72,51.97,397400.0,48.2408,48.25,47.9349,48.1666,397400.0
2014-10-21 10:30:00,51.96,52.05,51.95,52.01,261400.0,48.1573,48.2408,48.1481,48.2037,261400.0
2014-10-21 11:00:00,52.01,52.05,51.97,52.01,221600.0,48.2037,48.2408,48.1666,48.2037,221600.0
2014-10-21 11:30:00,52.02,52.57,52.0,52.53,302600.0,48.213,48.7227,48.1944,48.6856,302600.0
2014-10-21 12:00:00,52.52,52.54,52.45,52.45,245900.0,48.6764,48.6949,48.6115,48.6115,245900.0
2014-10-21 12:30:00,52.45,52.71,52.36,52.66,200200.0,48.6115,48.8525,48.5281,48.8061,200200.0
2014-10-21 13:00:00,52.64,52.65,52.4,52.44,164600.0,48.7876,48.7968,48.5651,48.6022,164600.0
2014-10-21 13:30:00,52.45,52.85,52.45,52.77,233000.0,48.6115,48.9822,48.6115,48.9081,233000.0
2014-10-21 14:00:00,52.77,53.15,52.73,52.94,526900.0,48.9081,49.2603,48.871,49.0656,526900.0
2014-10-21 14:30:00,52.93,53.16,52.81,53.04,299600.0,49.0564,49.2695,48.9451,49.1583,299600.0
2014-10-21 15:00:00,53.04,53.22,52.99,53.17,212700.0,49.1583,49.3251,49.112,49.2788,212700.0
2014-10-21 15:30:00,53.17,53.3,53.13,53.25,625900.0,49.2788,49.3993,49.2417,49.3529,625900.0
2014-10-22 09:30:00,52.99,54.05,52.88,53.91,594600.0,49.112,50.0944,49.01,49.9646,594600.0
2014-10-22 10:00:00,53.92,53.99,53.48,53.73,513800.0,49.9739,50.0388,49.5661,49.7978,513800.0
2014-10-22 10:30:00,53.73,53.88,53.67,53.75,240800.0,49.7978,49.9368,49.7422,49.8163,240800.0
2014-10-22 11:00:00,53.74,53.92,53.66,53.89,458400.0,49.8071,49.9739,49.7329,49.9461,458400.0
2014-10-22 11:30:00,53.9,53.9,53.63,53.64,334000.0,49.9554,49.9554,49.7051,49.7144,334000.0
2014-10-22 12:00:00,53.64,53.69,53.47,53.66,153700.0,49.7144,49.7607,49.5568,49.7329,153700.0
2014-10-22 12:30:00,53.66,53.79,53.45,53.75,160200.0,49.7329,49.8534,49.5383,49.8163,160200.0
2014-10-22 13:00:00,53.78,53.85,53.54,53.56,112000.0,49.8441,49.909,49.6217,49.6402,112000.0
2014-10-22 13:30:00,53.55,53.59,53.48,53.5,108900.0,49.631,49.6681,49.5661,49.5846,108900.0
2014-10-22 14:00:00,53.5,53.54,53.42,53.48,66800.0,49.5846,49.6217,49.5105,49.5661,66800.0
2014-10-22 14:30:00,53.47,53.51,53.31,53.47,64900.0,49.5568,49.5939,49.4085,49.5568,64900.0
2014-10-22 15:00:00,53.49,53.49,53.28,53.41,112000.0,49.5754,49.5754,49.3807,49.5012,112000.0
2014-10-22 15:30:00,53.41,53.41,53.16,53.21,386600.0,49.5012,49.5012,49.2695,49.3159,386600.0
2014-10-23 09:30:00,53.53,53.81,53.5,53.65,212400.0,49.6124,49.872,49.5846,49.7237,212400.0
2014-10-23 10:00:00,53.65,53.86,53.63,53.84,134200.0,49.7237,49.9183,49.7051,49.8998,134200.0
2014-10-23 10:30:00,53.84,53.95,53.65,53.81,116700.0,49.8998,50.0017,49.7237,49.872,116700.0
2014-10-23 11:00:00,53.81,54.06,53.8,53.92,135900.0,49.872,50.1037,49.8627,49.9739,135900.0
2014-10-23 11:30:00,53.92,54.0,53.69,53.75,132200.0,49.9739,50.048,49.7607,49.8163,132200.0
2014-10-23 12:00:00,53.74,53.78,53.65,53.74,60100.0,49.8071,49.8441,49.7237,49.8071,60100.0
2014-10-23 12:30:00,53.74,53.78,53.66,53.76,119100.0,49.8071,49.8441,49.7329,49.8256,119100.0
2014-10-23 13:00:00,53.76,53.89,53.75,53.83,122700.0,49.8256,49.9461,49.8163,49.8905,122700.0
2014-10-23 13:30:00,53.83,53.96,53.82,53.95,136300.0,49.8905,50.011,49.8812,50.0017,136300.0
2014-10-23 14:00:00,53.95,54.02,53.87,54.0,137400.0,50.0017,50.0666,49.9276,50.048,137400.0
2014-10-23 14:30:00,54.0,54.01,53.61,53.66,245300.0,50.048,50.0573,49.6866,49.7329,245300.0
2014-10-23 15:00:00,53.66,53.69,53.41,53.52,244100.0,49.7329,49.7607,49.5012,49.6032,244100.0
2014-10-23 15:30:00,53.52,53.73,53.5,53.6,279400.0,49.6032,49.7978,49.5846,49.6773,279400.0
2014-10-24 09:30:00,53.72,54.15,53.57,53.8,211500.0,49.7885,50.1871,49.6495,49.8627,211500.0
2014-10-24 10:00:00,53.81,53.92,53.5,53.65,148300.0,49.872,49.9739,49.5846,49.7237,148300.0
2014-10-24 10:30:00,53.65,53.7,53.01,53.16,363900.0,49.7237,49.77,49.1305,49.2695,363900.0
2014-10-24 11:00:00,53.19,53.5,53.17,53.46,172800.0,49.2973,49.5846,49.2788,49.5476,172800.0
2014-10-24 11:30:00,53.44,53.59,53.36,53.52,134400.0,49.529,49.6681,49.4549,49.6032,134400.0
2014-10-24 12:00:00,53.5,53.55,53.25,53.25,86500.0,49.5846,49.631,49.3529,49.3529,86500.0
2014-10-24 12:30:00,53.25,53.48,53.24,53.35,223500.0,49.3529,49.5661,49.3437,49.4456,223500.0
2014-10-24 13:00:00,53.37,53.43,53.1,53.3,202500.0,49.4642,49.5198,49.2139,49.3993,202500.0
2014-10-24 13:30:00,53.29,53.4,53.25,53.29,149300.0,49.39,49.492,49.3529,49.39,149300.0
2014-10-24 14:00:00,53.29,53.36,53.24,53.25,161500.0,49.39,49.4549,49.3437,49.3529,161500.0
2014-10-24 14:30:00,53.25,53.32,53.24,53.29,144500.0,49.3529,49.4178,49.3437,49.39,144500.0
2014-10-24 15:00:00,53.29,53.46,53.28,53.43,190300.0,49.39,49.5476,49.3807,49.5198,190300.0
2014-10-24 15:30:00,53.42,53.64,53.42,53.61,467200.0,49.5105,49.7144,49.5105,49.6866,467200.0
2014-10-27 09:30:00,53.41,53.83,53.41,53.71,238200.0,49.5012,49.8905,49.5012,49.7793,238200.0
2014-10-27 10:00:00,53.7,53.85,53.57,53.8,397900.0,49.77,49.909,49.6495,49.8627,397900.0
2014-10-27 10:30:00,53.8,53.86,53.73,53.79,252800.0,49.8627,49.9183,49.7978,49.8534,252800.0
2014-10-27 11:00:00,53.79,53.99,53.63,53.98,187400.0,49.8534,50.0388,49.7051,50.0295,187400.0
2014-10-27 11:30:00,53.98,54.21,53.98,54.19,115900.0,50.0295,50.2427,50.0295,50.2241,115900.0
2014-10-27 12:00:00,54.19,54.34,54.13,54.29,116300.0,50.2241,50.3632,50.1685,50.3168,116300.0
2014-10-27 12:30:00,54.3,54.48,54.25,54.29,150600.0,50.3261,50.4929,50.2797,50.3168,150600.0
2014-10-27 13:00:00,54.28,54.39,54.22,54.22,166600.0,50.3076,50.4095,50.2519,50.2519,166600.0
2014-10-27 13:30:00,54.24,54.35,54.19,54.25,71100.0,50.2705,50.3724,50.2241,50.2797,71100.0
2014-10-27 14:00:00,54.25,54.32,54.13,54.17,96200.0,50.2797,50.3446,50.1685,50.2056,96200.0
2014-10-27 14:30:00,54.16,54.18,53.96,54.0,104700.0,50.1963,50.2149,50.011,50.048,104700.0
2014-10-27 15:00:00,54.0,54.15,53.97,54.04,107500.0,50.048,50.1871,50.0202,50.0851,107500.0
2014-10-27 15:30:00,54.03,54.11,53.97,54.01,298700.0,50.0758,50.15,50.0202,50.0573,298700.0
2014-10-28 09:30:00,54.34,54.68,54.13,54.42,391000.0,50.3632,50.6783,50.1685,50.4373,391000.0
2014-10-28 10:00:00,54.42,54.72,54.37,54.71,283500.0,50.4373,50.7154,50.391,50.7061,283500.0
2014-10-28 10:30:00,54.7,54.85,54.68,54.76,279900.0,50.6968,50.8358,50.6783,50.7524,279900.0
2014-10-28 11:00:00,54.77,54.88,54.65,54.88,170600.0,50.7617,50.8636,50.6505,50.8636,170600.0
2014-10-28 11:30:00,54.87,55.0,54.8,54.92,204000.0,50.8544,50.9749,50.7895,50.9007,204000.0
2014-10-28 12:00:00,54.92,54.92,54.83,54.87,99300.0,50.9007,50.9007,50.8173,50.8544,99300.0
2014-10-28 12:30:00,54.88,54.9,54.79,54.85,57100.0,50.8636,50.8822,50.7802,50.8358,57100.0
2014-10-28 13:00:00,54.85,54.88,54.8,54.85,54800.0,50.8358,50.8636,50.7895,50.8358,54800.0
2014-10-28 13:30:00,54.85,54.91,54.79,54.83,111400.0,50.8358,50.8914,50.7802,50.8173,111400.0
2014-10-28 14:00:00,54.83,54.91,54.83,54.89,143400.0,50.8173,50.8914,50.8173,50.8729,143400.0
2014-10-28 14:30:00,54.88,54.91,54.79,54.81,195200.0,50.8636,50.8914,50.7802,50.7988,195200.0
2014-10-28 15:00:00,54.81,54.91,54.64,54.68,158700.0,50.7988,50.8914,50.6412,50.6783,158700.0
2014-10-28 15:30:00,54.67,54.81,54.67,54.8,400000.0,50.669,50.7988,50.669,50.7895,400000.0
2014-10-29 09:30:00,54.77,54.79,54.18,54.6,214800.0,50.7617,50.7802,50.2149,50.6041,214800.0
2014-10-29 10:00:00,54.63,54.66,54.25,54.29,177600.0,50.6319,50.6597,50.2797,50.3168,177600.0
2014-10-29 10:30:00,54.28,54.44,54.21,54.38,155800.0,50.3076,50.4558,50.2427,50.4002,155800.0
2014-10-29 11:00:00,54.39,55.48,54.38,54.72,515100.0,50.4095,51.4197,50.4002,50.7154,515100.0
2014-10-29 11:30:00,54.7,55.08,54.5,54.52,319700.0,50.6968,51.049,50.5115,50.53,319700.0
2014-10-29 12:00:00,54.53,54.64,54.45,54.45,155900.0,50.5393,50.6412,50.4651,50.4651,155900.0
2014-10-29 12:30:00,54.46,54.64,54.4,54.4,137600.0,50.4744,50.6412,50.4188,50.4188,137600.0
2014-10-29 13:00:00,54.4,54.46,54.31,54.45,90200.0,50.4188,50.4744,50.3354,50.4651,90200.0
2014-10-29 13:30:00,54.44,54.59,54.31,54.56,156900.0,50.4558,50.5949,50.3354,50.5671,156900.0
2014-10-29 14:00:00,54.56,54.57,54.22,54.27,162900.0,50.5671,50.5763,50.2519,50.2983,162900.0
2014-10-29 14:30:00,54.28,54.43,54.15,54.4,166800.0,50.3076,50.4466,50.1871,50.4188,166800.0
2014-10-29 15:00:00,54.4,54.45,54.07,54.44,269100.0,50.4188,50.4651,50.1129,50.4558,269100.0
2014-10-29 15:30:00,54.44,54.66,54.39,54.5,565000.0,50.4558,50.6597,50.4095,50.5115,565000.0
2014-10-30 09:30:00,53.92,55.64,53.89,55.05,1210200.0,49.9739,51.568,49.9461,51.0212,1210200.0
2014-10-30 10:00:00,55.04,55.6,54.84,55.6,713600.0,51.0119,51.531,50.8266,51.531,713600.0
2014-10-30 10:30:00,55.6,55.74,55.44,55.6,760700.0,51.531,51.6607,51.3827,51.531,760700.0
2014-10-30 11:00:00,55.6,55.8,55.43,55.79,422900.0,51.531,51.7163,51.3734,51.707,422900.0
2014-10-30 11:30:00,55.78,55.96,55.61,55.84,466400.0,51.6978,51.8646,51.5402,51.7534,466400.0
2014-10-30 12:00:00,55.84,56.44,55.76,56.3,683400.0,51.7534,52.3095,51.6792,52.1797,683400.0
2014-10-30 12:30:00,56.32,56.35,55.71,55.99,296600.0,52.1983,52.2261,51.6329,51.8924,296600.0
2014-10-30 13:00:00,56.0,56.16,55.96,56.01,126500.0,51.9017,52.05,51.8646,51.9109,126500.0
2014-10-30 13:30:00,55.99,56.4,54.65,56.33,201900.0,51.8924,52.2724,50.6505,52.2075,201900.0
2014-10-30 14:00:00,56.36,56.7,56.22,56.6,466200.0,52.2353,52.5504,52.1056,52.4578,466200.0
2014-10-30 14:30:00,56.6,56.67,56.34,56.39,443300.0,52.4578,52.5226,52.2168,52.2631,443300.0
2014-10-30 15:00:00,56.36,56.52,56.36,56.41,294600.0,52.2353,52.3836,52.2353,52.2817,294600.0
2014-10-30 15:30:00,56.41,56.57,56.25,56.49,785500.0,52.2817,52.43,52.1334,52.3558,785500.0
2014-10-31 09:30:00,56.89,57.1,56.56,56.69,510100.0,52.7265,52.9212,52.4207,52.5412,510100.0
2014-10-31 10:00:00,56.71,56.74,55.92,56.33,903900.0,52.5597,52.5875,51.8275,52.2075,903900.0
2014-10-31 10:30:00,56.33,56.41,56.11,56.37,496000.0,52.2075,52.2817,52.0036,52.2446,496000.0
2014-10-31 11:00:00,56.36,56.6,56.28,56.56,487400.0,52.2353,52.4578,52.1612,52.4207,487400.0
2014-10-31 11:30:00,56.56,56.56,56.15,56.3,360600.0,52.4207,52.4207,52.0407,52.1797,360600.0
2014-10-31 12:00:00,56.31,56.72,56.22,56.51,374500.0,52.189,52.569,52.1056,52.3744,374500.0
2014-10-31 12:30:00,56.52,56.71,56.44,56.65,242300.0,52.3836,52.5597,52.3095,52.5041,242300.0
2014-10-31 13:00:00,56.64,56.64,56.48,56.5,228600.0,52.4948,52.4948,52.3465,52.3651,228600.0
2014-10-31 13:30:00,56.5,56.51,56.33,56.47,243500.0,52.3651,52.3744,52.2075,52.3373,243500.0
2014-10-31 14:00:00,56.46,56.77,56.46,56.71,730600.0,52.328,52.6153,52.328,52.5597,730600.0
2014-10-31 14:30:00,56.71,56.78,56.61,56.64,324400.0,52.5597,52.6246,52.467,52.4948,324400.0
2014-10-31 15:00:00,56.64,56.69,56.52,56.57,889200.0,52.4948,52.5412,52.3836,52.43,889200.0
2014-10-31 15:30:00,56.57,56.63,56.38,56.48,828300.0,52.43,52.4856,52.2539,52.3465,828300.0
2014-11-03 09:30:00,55.69,56.89,55.67,56.83,917400.0,51.6144,52.7265,51.5958,52.6709,917400.0
2014-11-03 10:00:00,56.84,56.97,56.62,56.91,645600.0,52.6802,52.8007,52.4763,52.7451,645600.0
2014-11-03 10:30:00,56.91,57.21,56.9,56.95,416600.0,52.7451,53.0231,52.7358,52.7822,416600.0
2014-11-03 11:00:00,56.95,57.37,56.93,57.28,533100.0,52.7822,53.1714,52.7636,53.088,533100.0
2014-11-03 11:30:00,57.27,57.48,57.05,57.19,553100.0,53.0787,53.2734,52.8748,53.0046,553100.0
2014-11-03 12:00:00,57.2,57.46,57.17,57.26,419400.0,53.0139,53.2548,52.9861,53.0695,419400.0
2014-11-03 12:30:00,57.25,57.56,57.25,57.5,558500.0,53.0602,53.3475,53.0602,53.2919,558500.0
2014-11-03 13:00:00,57.48,57.83,57.25,57.81,361600.0,53.2734,53.5977,53.0602,53.5792,361600.0
2014-11-03 13:30:00,57.82,57.98,57.64,57.89,445600.0,53.5885,53.7368,53.4217,53.6534,445600.0
2014-11-03 14:00:00,57.9,58.03,57.87,57.92,401900.0,53.6626,53.7831,53.6348,53.6812,401900.0
2014-11-03 14:30:00,57.91,57.92,57.55,57.83,451100.0,53.6719,53.6812,53.3382,53.5977,451100.0
2014-11-03 15:00:00,57.83,57.98,57.73,57.76,463800.0,53.5977,53.7368,53.5051,53.5329,463800.0
2014-11-03 15:30:00,57.75,57.86,57.61,57.8,1051700.0,53.5236,53.6256,53.3938,53.5699,1051700.0
2014-11-04 09:30:00,57.49,57.8,57.3,57.57,684100.0,53.2826,53.5699,53.1065,53.3568,684100.0
2014-11-04 10:00:00,57.55,57.59,57.07,57.4,551200.0,53.3382,53.3753,52.8934,53.1992,551200.0
2014-11-04 10:30:00,57.4,57.61,57.16,57.24,446800.0,53.1992,53.3938,52.9768,53.0509,446800.0
2014-11-04 11:00:00,57.26,57.35,57.03,57.32,356000.0,53.0695,53.1529,52.8563,53.1251,356000.0
2014-11-04 11:30:00,57.34,57.63,57.3,57.61,365800.0,53.1436,53.4124,53.1065,53.3938,365800.0
2014-11-04 12:00:00,57.61,57.95,57.57,57.92,327500.0,53.3938,53.709,53.3568,53.6812,327500.0
2014-11-04 12:30:00,57.91,57.97,57.71,57.83,394700.0,53.6719,53.7275,53.4865,53.5977,394700.0
2014-11-04 13:00:00,57.84,57.92,57.69,57.9,314600.0,53.607,53.6812,53.468,53.6626,314600.0
2014-11-04 13:30:00,57.89,58.07,57.79,58.04,228800.0,53.6534,53.8202,53.5607,53.7924,228800.0
2014-11-04 14:00:00,58.04,58.25,58.04,58.11,280600.0,53.7924,53.987,53.7924,53.8573,280600.0
2014-11-04 14:30:00,58.11,58.16,57.95,57.99,263300.0,53.8573,53.9036,53.709,53.746,263300.0
2014-11-04 15:00:00,57.99,58.01,57.93,58.0,341600.0,53.746,53.7646,53.6904,53.7553,341600.0
2014-11-04 15:30:00,58.0,58.14,57.91,57.99,630300.0,53.7553,53.8851,53.6719,53.746,630300.0
2014-11-05 09:30:00,57.77,58.13,57.7,58.06,1014500.0,53.5421,53.8758,53.4773,53.8109,1014500.0
2014-11-05 10:00:00,58.05,58.06,57.8,57.93,287300.0,53.8016,53.8109,53.5699,53.6904,287300.0
2014-11-05 10:30:00,57.89,57.91,57.76,57.79,327200.0,53.6534,53.6719,53.5329,53.5607,327200.0
2014-11-05 11:00:00,57.8,57.85,57.66,57.78,273000.0,53.5699,53.6163,53.4402,53.5514,273000.0
2014-11-05 11:30:00,57.77,58.0,57.71,57.94,195200.0,53.5421,53.7553,53.4865,53.6997,195200.0
2014-11-05 12:00:00,57.93,57.98,57.66,57.66,145200.0,53.6904,53.7368,53.4402,53.4402,145200.0
2014-11-05 12:30:00,57.66,57.8,57.63,57.79,273400.0,53.4402,53.5699,53.4124,53.5607,273400.0
2014-11-05 13:00:00,57.79,57.86,57.78,57.79,169400.0,53.5607,53.6256,53.5514,53.5607,169400.0
2014-11-05 13:30:00,57.79,57.83,57.74,57.78,232700.0,53.5607,53.5977,53.5143,53.5514,232700.0
2014-11-05 14:00:00,57.78,57.81,57.74,57.78,148100.0,53.5514,53.5792,53.5143,53.5514,148100.0
2014-11-05 14:30:00,57.78,57.79,57.63,57.74,193800.0,53.5514,53.5607,53.4124,53.5143,193800.0
2014-11-05 15:00:00,57.74,57.86,57.69,57.84,447600.0,53.5143,53.6256,53.468,53.607,447600.0
2014-11-05 15:30:00,57.83,57.85,57.73,57.81,397300.0,53.5977,53.6163,53.5051,53.5792,397300.0
2014-11-06 09:30:00,57.96,58.46,57.78,58.34,719300.0,53.7182,54.1816,53.5514,54.0704,719300.0
2014-11-06 10:00:00,58.34,58.45,58.27,58.37,422800.0,54.0704,54.1724,54.0055,54.0982,422800.0
2014-11-06 10:30:00,58.37,58.68,58.31,58.68,348400.0,54.0982,54.3855,54.0426,54.3855,348400.0
2014-11-06 11:00:00,58.68,58.75,58.51,58.68,357200.0,54.3855,54.4504,54.228,54.3855,357200.0
2014-11-06 11:30:00,58.7,58.7,58.37,58.62,315000.0,54.4041,54.4041,54.0982,54.3299,315000.0
2014-11-06 12:00:00,58.63,58.75,58.61,58.7,208300.0,54.3392,54.4504,54.3207,54.4041,208300.0
2014-11-06 12:30:00,58.7,58.71,58.67,58.7,203900.0,54.4041,54.4133,54.3763,54.4041,203900.0
2014-11-06 13:00:00,58.69,58.71,58.58,58.59,236800.0,54.3948,54.4133,54.2929,54.3021,236800.0
2014-11-06 13:30:00,58.58,58.75,58.54,58.63,303100.0,54.2929,54.4504,54.2558,54.3392,303100.0
2014-11-06 14:00:00,58.63,58.78,58.6,58.75,280900.0,54.3392,54.4782,54.3114,54.4504,280900.0
2014-11-06 14:30:00,58.74,58.82,58.67,58.76,320000.0,54.4412,54.5153,54.3763,54.4597,320000.0
2014-11-06 15:00:00,58.76,58.82,58.63,58.7,473400.0,54.4597,54.5153,54.3392,54.4041,473400.0
2014-11-06 15:30:00,58.69,58.87,58.64,58.69,1167600.0,54.3948,54.5616,54.3485,54.3948,1167600.0
2014-11-07 09:30:00,57.07,58.18,56.95,57.59,884700.0,52.8934,53.9221,52.7822,53.3753,884700.0
2014-11-07 10:00:00,57.64,57.69,57.4,57.54,218400.0,53.4217,53.468,53.1992,53.329,218400.0
2014-11-07 10:30:00,57.54,57.75,57.39,57.52,631200.0,53.329,53.5236,53.19,53.3104,631200.0
2014-11-07 11:00:00,57.52,57.74,57.52,57.6,183000.0,53.3104,53.5143,53.3104,53.3846,183000.0
2014-11-07 11:30:00,57.6,57.6,57.3,57.32,175200.0,53.3846,53.3846,53.1065,53.1251,175200.0
2014-11-07 12:00:00,57.33,57.5,57.29,57.45,294000.0,53.1343,53.2919,53.0973,53.2456,294000.0
2014-11-07 12:30:00,57.46,57.75,57.39,57.51,363000.0,53.2548,53.5236,53.19,53.3012,363000.0
2014-11-07 13:00:00,57.52,57.75,57.51,57.71,183700.0,53.3104,53.5236,53.3012,53.4865,183700.0
2014-11-07 13:30:00,57.7,57.92,57.64,57.92,230200.0,53.4773,53.6812,53.4217,53.6812,230200.0
2014-11-07 14:00:00,57.92,57.98,57.73,57.78,281200.0,53.6812,53.7368,53.5051,53.5514,281200.0
2014-11-07 14:30:00,57.79,57.81,57.69,57.69,456500.0,53.5607,53.5792,53.468,53.468,456500.0
2014-11-07 15:00:00,57.7,57.87,57.67,57.83,678700.0,53.4773,53.6348,53.4495,53.5977,678700.0
2014-11-07 15:30:00,57.83,57.86,57.57,57.7,638900.0,53.5977,53.6256,53.3568,53.4773,638900.0
2014-11-10 09:30:00,57.92,57.96,57.46,57.7,642300.0,53.6812,53.7182,53.2548,53.4773,642300.0
2014-11-10 10:00:00,57.72,58.37,57.72,58.24,372400.0,53.4958,54.0982,53.4958,53.9777,372400.0
2014-11-10 10:30:00,58.24,58.38,58.15,58.22,244600.0,53.9777,54.1075,53.8943,53.9592,244600.0
2014-11-10 11:00:00,58.22,58.3,58.02,58.24,205300.0,53.9592,54.0334,53.7738,53.9777,205300.0
2014-11-10 11:30:00,58.26,58.3,58.11,58.13,327800.0,53.9963,54.0334,53.8573,53.8758,327800.0
2014-11-10 12:00:00,58.13,58.2,58.01,58.15,243400.0,53.8758,53.9407,53.7646,53.8943,243400.0
2014-11-10 12:30:00,58.15,58.16,57.85,58.07,228900.0,53.8943,53.9036,53.6163,53.8202,228900.0
2014-11-10 13:00:00,58.07,58.17,58.0,58.12,312600.0,53.8202,53.9129,53.7553,53.8665,312600.0
2014-11-10 13:30:00,58.14,58.16,58.01,58.11,326300.0,53.8851,53.9036,53.7646,53.8573,326300.0
2014-11-10 14:00:00,58.11,58.26,58.1,58.17,292900.0,53.8573,53.9963,53.848,53.9129,292900.0
2014-11-10 14:30:00,58.18,58.23,57.98,57.99,375700.0,53.9221,53.9685,53.7368,53.746,375700.0
2014-11-10 15:00:00,58.0,58.14,57.97,58.03,415100.0,53.7553,53.8851,53.7275,53.7831,415100.0
2014-11-10 15:30:00,58.03,58.09,57.9,58.02,804000.0,53.7831,53.8387,53.6626,53.7738,804000.0
2014-11-11 09:30:00,57.82,58.33,57.81,58.32,781100.0,53.5885,54.0612,53.5792,54.0519,781100.0
2014-11-11 10:00:00,58.32,58.43,58.15,58.43,462500.0,54.0519,54.1538,53.8943,54.1538,462500.0
2014-11-11 10:30:00,58.43,58.6,58.36,58.45,375200.0,54.1538,54.3114,54.089,54.1724,375200.0
2014-11-11 11:00:00,58.46,58.53,58.24,58.46,220800.0,54.1816,54.2465,53.9777,54.1816,220800.0
2014-11-11 11:30:00,58.46,58.56,58.43,58.52,199400.0,54.1816,54.2743,54.1538,54.2373,199400.0
2014-11-11 12:00:00,58.51,58.59,58.37,58.48,151500.0,54.228,54.3021,54.0982,54.2002,151500.0
2014-11-11 12:30:00,58.48,58.57,58.21,58.23,143100.0,54.2002,54.2836,53.9499,53.9685,143100.0
2014-11-11 13:00:00,58.24,58.27,58.11,58.2,258400.0,53.9777,54.0055,53.8573,53.9407,258400.0
2014-11-11 13:30:00,58.2,58.2,58.16,58.19,147700.0,53.9407,53.9407,53.9036,53.9314,147700.0
2014-11-11 14:00:00,58.2,58.21,58.1,58.17,254400.0,53.9407,53.9499,53.848,53.9129,254400.0
2014-11-11 14:30:00,58.17,58.21,58.17,58.2,311600.0,53.9129,53.9499,53.9129,53.9407,311600.0
2014-11-11 15:00:00,58.2,58.37,58.16,58.25,328500.0,53.9407,54.0982,53.9036,53.987,328500.0
2014-11-11 15:30:00,58.24,58.33,58.16,58.21,517000.0,53.9777,54.0612,53.9036,53.9499,517000.0
2014-11-12 09:30:00,57.74,58.25,57.72,58.25,383600.0,53.5143,53.987,53.4958,53.987,383600.0
2014-11-12 10:00:00,58.27,58.5,58.17,58.4,481900.0,54.0055,54.2187,53.9129,54.126,481900.0
2014-11-12 10:30:00,58.42,58.45,57.98,58.03,305500.0,54.1446,54.1724,53.7368,53.7831,305500.0
2014-11-12 11:00:00,58.03,58.25,58.0,58.01,148800.0,53.7831,53.987,53.7553,53.7646,148800.0
2014-11-12 11:30:00,58.01,58.27,57.98,58.15,767500.0,53.7646,54.0055,53.7368,53.8943,767500.0
2014-11-12 12:00:00,58.15,58.49,58.15,58.46,151300.0,53.8943,54.2094,53.8943,54.1816,151300.0
2014-11-12 12:30:00,58.46,58.48,58.25,58.3,97400.0,54.1816,54.2002,53.987,54.0334,97400.0
2014-11-12 13:00:00,58.31,58.37,58.26,58.32,98800.0,54.0426,54.0982,53.9963,54.0519,98800.0
2014-11-12 13:30:00,58.34,58.43,58.29,58.33,130400.0,54.0704,54.1538,54.0241,54.0612,130400.0
2014-11-12 14:00:00,58.34,58.47,58.29,58.39,138500.0,54.0704,54.1909,54.0241,54.1168,138500.0
2014-11-12 14:30:00,58.39,58.41,58.26,58.4,180300.0,54.1168,54.1353,53.9963,54.126,180300.0
2014-11-12 15:00:00,58.39,58.55,58.38,58.55,298200.0,54.1168,54.2651,54.1075,54.2651,298200.0
2014-11-12 15:30:00,58.55,58.56,58.37,58.44,552000.0,54.2651,54.2743,54.0982,54.1631,552000.0
2014-11-13 09:30:00,58.0,58.43,57.95,58.16,335600.0,54.0088,54.4092,53.9622,54.1578,335600.0
2014-11-13 10:00:00,58.2,58.28,58.01,58.26,285800.0,54.195,54.2695,54.0181,54.2509,285800.0
2014-11-13 10:30:00,58.28,58.5,58.11,58.11,206600.0,54.2695,54.4744,54.1112,54.1112,206600.0
2014-11-13 11:00:00,58.13,58.17,57.68,57.8,438700.0,54.1299,54.1671,53.7108,53.8226,438700.0
2014-11-13 11:30:00,57.8,57.97,57.73,57.87,580600.0,53.8226,53.9809,53.7574,53.8877,580600.0
2014-11-13 12:00:00,57.87,57.87,57.66,57.74,311600.0,53.8877,53.8877,53.6922,53.7667,311600.0
2014-11-13 12:30:00,57.74,57.77,57.64,57.71,297500.0,53.7667,53.7946,53.6736,53.7388,297500.0
2014-11-13 13:00:00,57.72,57.76,57.63,57.66,184600.0,53.7481,53.7853,53.6643,53.6922,184600.0
2014-11-13 13:30:00,57.67,57.7,57.52,57.69,158700.0,53.7015,53.7294,53.5618,53.7201,158700.0
2014-11-13 14:00:00,57.69,57.73,57.64,57.67,224300.0,53.7201,53.7574,53.6736,53.7015,224300.0
2014-11-13 14:30:00,57.67,57.8,57.41,57.41,218600.0,53.7015,53.8226,53.4594,53.4594,218600.0
2014-11-13 15:00:00,57.41,57.53,57.22,57.23,374500.0,53.4594,53.5711,53.2825,53.2918,374500.0
2014-11-13 15:30:00,57.23,57.3,57.02,57.17,1105100.0,53.2918,53.357,53.0962,53.2359,1105100.0
2014-11-14 09:30:00,57.37,57.54,56.8,57.4,458800.0,53.4222,53.5805,52.8914,53.4501,458800.0
2014-11-14 10:00:00,57.4,57.72,57.35,57.59,221600.0,53.4501,53.7481,53.4035,53.627,221600.0
2014-11-14 10:30:00,57.6,57.61,57.26,57.53,164700.0,53.6363,53.6456,53.3197,53.5711,164700.0
2014-11-14 11:00:00,57.55,57.73,57.51,57.67,187200.0,53.5898,53.7574,53.5525,53.7015,187200.0
2014-11-14 11:30:00,57.67,57.75,57.48,57.63,134000.0,53.7015,53.776,53.5246,53.6643,134000.0
2014-11-14 12:00:00,57.63,57.66,57.29,57.47,97300.0,53.6643,53.6922,53.3477,53.5153,97300.0
2014-11-14 12:30:00,57.48,57.56,57.37,57.51,104400.0,53.5246,53.5991,53.4222,53.5525,104400.0
2014-11-14 13:00:00,57.5,57.58,57.25,57.37,137000.0,53.5432,53.6177,53.3104,53.4222,137000.0
2014-11-14 13:30:00,57.38,57.44,57.1,57.1,126500.0,53.4315,53.4873,53.1707,53.1707,126500.0
2014-11-14 14:00:00,57.11,57.32,57.01,57.23,163200.0,53.18,53.3756,53.0869,53.2918,163200.0
2014-11-14 14:30:00,57.23,57.23,57.13,57.15,144800.0,53.2918,53.2918,53.1987,53.2173,144800.0
2014-11-14 15:00:00,57.15,57.21,57.08,57.12,209000.0,53.2173,53.2732,53.1521,53.1894,209000.0
2014-11-14 15:30:00,57.13,57.14,56.93,57.06,488600.0,53.1987,53.208,53.0124,53.1335,488600.0
2014-11-17 09:30:00,56.7,57.85,56.7,57.66,573300.0,52.7983,53.8691,52.7983,53.6922,573300.0
2014-11-17 10:00:00,57.61,58.05,57.52,58.05,279600.0,53.6456,54.0554,53.5618,54.0554,279600.0
2014-11-17 10:30:00,58.05,58.05,57.77,57.82,386500.0,54.0554,54.0554,53.7946,53.8412,386500.0
2014-11-17 11:00:00,57.82,57.91,57.5,57.57,220900.0,53.8412,53.925,53.5432,53.6084,220900.0
2014-11-17 11:30:00,57.57,57.69,57.53,57.65,199800.0,53.6084,53.7201,53.5711,53.6829,199800.0
2014-11-17 12:00:00,57.65,57.71,57.57,57.68,91700.0,53.6829,53.7388,53.6084,53.7108,91700.0
2014-11-17 12:30:00,57.69,57.69,57.58,57.62,157200.0,53.7201,53.7201,53.6177,53.6549,157200.0
2014-11-17 13:00:00,57.63,57.71,57.58,57.67,72400.0,53.6643,53.7388,53.6177,53.7015,72400.0
2014-11-17 13:30:00,57.67,57.73,57.43,57.47,166800.0,53.7015,53.7574,53.478,53.5153,166800.0
2014-11-17 14:00:00,57.48,57.56,57.41,57.5,143700.0,53.5246,53.5991,53.4594,53.5432,143700.0
2014-11-17 14:30:00,57.5,57.5,57.38,57.42,178200.0,53.5432,53.5432,53.4315,53.4687,178200.0
2014-11-17 15:00:00,57.43,57.43,57.21,57.32,237400.0,53.478,53.478,53.2732,53.3756,237400.0
2014-11-17 15:30:00,57.33,57.36,57.14,57.24,457200.0,53.3849,53.4128,53.208,53.3011,457200.0
2014-11-18 09:30:00,57.27,58.61,56.99,58.01,1916200.0,53.329,54.5768,53.0683,54.0181,1916200.0
2014-11-18 10:00:00,58.01,58.01,57.09,57.31,791800.0,54.0181,54.0181,53.1614,53.3663,791800.0
2014-11-18 10:30:00,57.31,57.61,57.28,57.5,370100.0,53.3663,53.6456,53.3383,53.5432,370100.0
2014-11-18 11:00:00,57.5,57.53,57.21,57.41,435300.0,53.5432,53.5711,53.2732,53.4594,435300.0
2014-11-18 11:30:00,57.4,57.48,57.25,57.28,139600.0,53.4501,53.5246,53.3104,53.3383,139600.0
2014-11-18 12:00:00,57.28,57.48,57.08,57.47,173000.0,53.3383,53.5246,53.1521,53.5153,173000.0
2014-11-18 12:30:00,57.48,57.56,57.27,57.38,221000.0,53.5246,53.5991,53.329,53.4315,221000.0
2014-11-18 13:00:00,57.39,57.44,57.26,57.3,196300.0,53.4408,53.4873,53.3197,53.357,196300.0
2014-11-18 13:30:00,57.3,57.38,57.21,57.26,204900.0,53.357,53.4315,53.2732,53.3197,204900.0
2014-11-18 14:00:00,57.25,57.41,57.02,57.36,252400.0,53.3104,53.4594,53.0962,53.4128,252400.0
2014-11-18 14:30:00,57.36,57.55,57.35,57.48,145600.0,53.4128,53.5898,53.4035,53.5246,145600.0
2014-11-18 15:00:00,57.47,57.47,57.27,57.29,193500.0,53.5153,53.5153,53.329,53.3477,193500.0
2014-11-18 15:30:00,57.29,57.41,57.21,57.25,371100.0,53.3477,53.4594,53.2732,53.3104,371100.0
2014-11-19 09:30:00,57.42,57.5,57.19,57.2,238400.0,53.4687,53.5432,53.2545,53.2638,238400.0
2014-11-19 10:00:00,57.2,57.48,57.11,57.43,154800.0,53.2638,53.5246,53.18,53.478,154800.0
2014-11-19 10:30:00,57.43,57.56,57.22,57.31,259900.0,53.478,53.5991,53.2825,53.3663,259900.0
2014-11-19 11:00:00,57.31,57.43,57.25,57.26,89400.0,53.3663,53.478,53.3104,53.3197,89400.0
2014-11-19 11:30:00,57.25,57.38,57.21,57.32,100500.0,53.3104,53.4315,53.2732,53.3756,100500.0
2014-11-19 12:00:00,57.32,57.35,57.26,57.31,51700.0,53.3756,53.4035,53.3197,53.3663,51700.0
2014-11-19 12:30:00,57.3,57.31,57.17,57.28,71500.0,53.357,53.3663,53.2359,53.3383,71500.0
2014-11-19 13:00:00,57.26,57.28,57.2,57.22,44000.0,53.3197,53.3383,53.2638,53.2825,44000.0
2014-11-19 13:30:00,57.23,57.3,57.21,57.23,51900.0,53.2918,53.357,53.2732,53.2918,51900.0
2014-11-19 14:00:00,57.24,57.37,57.19,57.22,117400.0,53.3011,53.4222,53.2545,53.2825,117400.0
2014-11-19 14:30:00,57.23,57.33,57.19,57.3,64900.0,53.2918,53.3849,53.2545,53.357,64900.0
2014-11-19 15:00:00,57.29,57.32,57.26,57.28,109700.0,53.3477,53.3756,53.3197,53.3383,109700.0
2014-11-19 15:30:00,57.28,57.31,57.23,57.25,478600.0,53.3383,53.3663,53.2918,53.3104,478600.0
2014-11-20 09:30:00,57.03,57.31,56.98,57.2,685000.0,53.1055,53.3663,53.059,53.2638,685000.0
2014-11-20 10:00:00,57.2,57.34,57.14,57.2,340400.0,53.2638,53.3942,53.208,53.2638,340400.0
2014-11-20 10:30:00,57.22,57.3,57.2,57.27,151000.0,53.2825,53.357,53.2638,53.329,151000.0
2014-11-20 11:00:00,57.27,57.38,57.24,57.27,250900.0,53.329,53.4315,53.3011,53.329,250900.0
2014-11-20 11:30:00,57.28,57.33,57.2,57.23,144400.0,53.3383,53.3849,53.2638,53.2918,144400.0
2014-11-20 12:00:00,57.24,57.3,57.21,57.28,121100.0,53.3011,53.357,53.2732,53.3383,121100.0
2014-11-20 12:30:00,57.27,57.31,57.22,57.25,101500.0,53.329,53.3663,53.2825,53.3104,101500.0
2014-11-20 13:00:00,57.26,57.3,57.16,57.24,263400.0,53.3197,53.357,53.2266,53.3011,263400.0
2014-11-20 13:30:00,57.23,57.24,57.0,57.03,149400.0,53.2918,53.3011,53.0776,53.1055,149400.0
2014-11-20 14:00:00,57.02,57.04,56.7,56.71,270900.0,53.0962,53.1149,52.7983,52.8076,270900.0
2014-11-20 14:30:00,56.72,56.9,56.64,56.88,232500.0,52.8169,52.9845,52.7424,52.9659,232500.0
2014-11-20 15:00:00,56.87,56.89,56.74,56.8,223600.0,52.9566,52.9752,52.8355,52.8914,223600.0
2014-11-20 15:30:00,56.8,56.82,56.67,56.69,608200.0,52.8914,52.91,52.7703,52.7889,608200.0
2014-11-21 09:30:00,57.22,57.81,56.94,57.33,290100.0,53.2825,53.8319,53.0217,53.3849,290100.0
2014-11-21 10:00:00,57.33,57.52,57.25,57.46,290600.0,53.3849,53.5618,53.3104,53.506,290600.0
2014-11-21 10:30:00,57.46,57.47,57.07,57.2,567800.0,53.506,53.5153,53.1428,53.2638,567800.0
2014-11-21 11:00:00,57.2,57.4,57.17,57.29,450700.0,53.2638,53.4501,53.2359,53.3477,450700.0
2014-11-21 11:30:00,57.28,57.32,57.16,57.2,184000.0,53.3383,53.3756,53.2266,53.2638,184000.0
2014-11-21 12:00:00,57.2,57.31,57.15,57.25,181100.0,53.2638,53.3663,53.2173,53.3104,181100.0
2014-11-21 12:30:00,57.25,57.41,57.23,57.38,103700.0,53.3104,53.4594,53.2918,53.4315,103700.0
2014-11-21 13:00:00,57.38,57.42,57.32,57.35,125600.0,53.4315,53.4687,53.3756,53.4035,125600.0
2014-11-21 13:30:00,57.35,57.42,57.32,57.35,77400.0,53.4035,53.4687,53.3756,53.4035,77400.0
2014-11-21 14:00:00,57.36,57.4,57.28,57.34,55100.0,53.4128,53.4501,53.3383,53.3942,55100.0
2014-11-21 14:30:00,57.35,57.4,57.29,57.35,91600.0,53.4035,53.4501,53.3477,53.4035,91600.0
2014-11-21 15:00:00,57.35,57.41,57.33,57.34,117200.0,53.4035,53.4594,53.3849,53.3942,117200.0
2014-11-21 15:30:00,57.33,57.4,57.3,57.4,538400.0,53.3849,53.4501,53.357,53.4501,538400.0
2014-11-24 09:30:00,57.22,57.43,57.01,57.03,372100.0,53.2825,53.478,53.0869,53.1055,372100.0
2014-11-24 10:00:00,57.05,57.07,56.66,56.84,326000.0,53.1242,53.1428,52.761,52.9286,326000.0
2014-11-24 10:30:00,56.84,57.23,56.81,57.22,178000.0,52.9286,53.2918,52.9007,53.2825,178000.0
2014-11-24 11:00:00,57.21,57.32,57.12,57.31,151900.0,53.2732,53.3756,53.1894,53.3663,151900.0
2014-11-24 11:30:00,57.32,57.42,57.29,57.4,156100.0,53.3756,53.4687,53.3477,53.4501,156100.0
2014-11-24 12:00:00,57.4,57.44,57.36,57.39,121100.0,53.4501,53.4873,53.4128,53.4408,121100.0
2014-11-24 12:30:00,57.38,57.42,57.34,57.38,99800.0,53.4315,53.4687,53.3942,53.4315,99800.0
2014-11-24 13:00:00,57.38,57.41,57.22,57.29,96700.0,53.4315,53.4594,53.2825,53.3477,96700.0
2014-11-24 13:30:00,57.28,57.31,57.11,57.23,110000.0,53.3383,53.3663,53.18,53.2918,110000.0
2014-11-24 14:00:00,57.24,57.24,57.15,57.2,116300.0,53.3011,53.3011,53.2173,53.2638,116300.0
2014-11-24 14:30:00,57.21,57.36,57.15,57.25,184900.0,53.2732,53.4128,53.2173,53.3104,184900.0
2014-11-24 15:00:00,57.25,57.32,57.19,57.31,177000.0,53.3104,53.3756,53.2545,53.3663,177000.0
2014-11-24 15:30:00,57.31,57.43,57.21,57.24,652500.0,53.3663,53.478,53.2732,53.3011,652500.0
2014-11-25 09:30:00,57.08,57.12,56.85,57.0,251800.0,53.1521,53.1894,52.9379,53.0776,251800.0
2014-11-25 10:00:00,56.99,57.04,56.55,56.76,454500.0,53.0683,53.1149,52.6586,52.8541,454500.0
2014-11-25 10:30:00,56.76,56.92,56.76,56.76,255800.0,52.8541,53.0031,52.8541,52.8541,255800.0
2014-11-25 11:00:00,56.76,56.87,56.71,56.81,123100.0,52.8541,52.9566,52.8076,52.9007,123100.0
2014-11-25 11:30:00,56.81,56.89,56.42,56.51,210800.0,52.9007,52.9752,52.5375,52.6213,210800.0
2014-11-25 12:00:00,56.52,56.79,56.52,56.7,121400.0,52.6306,52.8821,52.6306,52.7983,121400.0
2014-11-25 12:30:00,56.71,56.72,56.57,56.61,100000.0,52.8076,52.8169,52.6772,52.7144,100000.0
2014-11-25 13:00:00,56.62,56.89,56.62,56.82,97700.0,52.7238,52.9752,52.7238,52.91,97700.0
2014-11-25 13:30:00,56.82,56.88,56.74,56.78,111600.0,52.91,52.9659,52.8355,52.8728,111600.0
2014-11-25 14:00:00,56.79,56.81,56.75,56.77,84000.0,52.8821,52.9007,52.8448,52.8634,84000.0
2014-11-25 14:30:00,56.76,56.81,56.72,56.75,173700.0,52.8541,52.9007,52.8169,52.8448,173700.0
2014-11-25 15:00:00,56.75,56.81,56.72,56.74,156500.0,52.8448,52.9007,52.8169,52.8355,156500.0
2014-11-25 15:30:00,56.75,56.75,56.55,56.57,391800.0,52.8448,52.8448,52.6586,52.6772,391800.0
2014-11-26 09:30:00,56.52,57.08,56.52,57.02,280600.0,52.6306,53.1521,52.6306,53.0962,280600.0
2014-11-26 10:00:00,57.02,57.02,56.85,56.87,108300.0,53.0962,53.0962,52.9379,52.9566,108300.0
2014-11-26 10:30:00,56.86,57.0,56.8,56.95,86400.0,52.9472,53.0776,52.8914,53.0311,86400.0
2014-11-26 11:00:00,56.95,57.0,56.8,56.89,116800.0,53.0311,53.0776,52.8914,52.9752,116800.0
2014-11-26 11:30:00,56.89,56.9,56.8,56.88,41800.0,52.9752,52.9845,52.8914,52.9659,41800.0
2014-11-26 12:00:00,56.88,56.91,56.81,56.88,55400.0,52.9659,52.9938,52.9007,52.9659,55400.0
2014-11-26 12:30:00,56.88,56.9,56.83,56.89,85900.0,52.9659,52.9845,52.9193,52.9752,85900.0
2014-11-26 13:00:00,56.88,57.02,56.86,56.99,67400.0,52.9659,53.0962,52.9472,53.0683,67400.0
2014-11-26 13:30:00,56.99,57.04,56.86,56.89,116000.0,53.0683,53.1149,52.9472,52.9752,116000.0
2014-11-26 14:00:00,56.89,57.0,56.85,56.97,57700.0,52.9752,53.0776,52.9379,53.0497,57700.0
2014-11-26 14:30:00,56.98,57.02,56.92,56.96,81700.0,53.059,53.0962,53.0031,53.0404,81700.0
2014-11-26 15:00:00,56.95,56.96,56.78,56.8,132900.0,53.0311,53.0404,52.8728,52.8914,132900.0
2014-11-26 15:30:00,56.8,56.85,56.72,56.82,241100.0,52.8914,52.9379,52.8169,52.91,241100.0
2014-11-28 09:30:00,56.86,57.24,56.86,57.09,236800.0,52.9472,53.3011,52.9472,53.1614,236800.0
2014-11-28 10:00:00,57.09,57.09,56.91,56.98,60700.0,53.1614,53.1614,52.9938,53.059,60700.0
2014-11-28 10:30:00,56.99,57.04,56.81,56.84,93200.0,53.0683,53.1149,52.9007,52.9286,93200.0
2014-11-28 11:00:00,56.83,56.98,56.81,56.91,175300.0,52.9193,53.059,52.9007,52.9938,175300.0
2014-11-28 11:30:00,56.92,57.01,56.81,56.98,493700.0,53.0031,53.0869,52.9007,53.059,493700.0
2014-11-28 12:00:00,56.99,56.99,56.85,56.88,107800.0,53.0683,53.0683,52.9379,52.9659,107800.0
2014-11-28 12:30:00,56.88,56.96,56.85,56.94,290500.0,52.9659,53.0404,52.9379,53.0217,290500.0
2014-12-01 09:30:00,56.85,57.13,56.81,56.98,302700.0,52.9379,53.1987,52.9007,53.059,302700.0
2014-12-01 10:00:00,56.97,57.1,56.91,56.92,302900.0,53.0497,53.1707,52.9938,53.0031,302900.0
2014-12-01 10:30:00,56.93,57.0,56.87,56.97,189500.0,53.0124,53.0776,52.9566,53.0497,189500.0
2014-12-01 11:00:00,56.98,57.05,56.94,56.98,137000.0,53.059,53.1242,53.0217,53.059,137000.0
2014-12-01 11:30:00,57.0,57.01,56.91,56.98,111100.0,53.0776,53.0869,52.9938,53.059,111100.0
2014-12-01 12:00:00,56.98,57.01,56.91,57.0,93600.0,53.059,53.0869,52.9938,53.0776,93600.0
2014-12-01 12:30:00,57.0,57.01,56.86,56.86,84500.0,53.0776,53.0869,52.9472,52.9472,84500.0
2014-12-01 13:00:00,56.88,56.94,56.87,56.94,98800.0,52.9659,53.0217,52.9566,53.0217,98800.0
2014-12-01 13:30:00,56.94,57.08,56.94,56.97,124900.0,53.0217,53.1521,53.0217,53.0497,124900.0
2014-12-01 14:00:00,56.99,56.99,56.74,56.74,102700.0,53.0683,53.0683,52.8355,52.8355,102700.0
2014-12-01 14:30:00,56.73,56.88,56.7,56.87,124400.0,52.8262,52.9659,52.7983,52.9566,124400.0
2014-12-01 15:00:00,56.87,56.99,56.87,56.87,124500.0,52.9566,53.0683,52.9566,52.9566,124500.0
2014-12-01 15:30:00,56.88,56.9,56.7,56.72,382800.0,52.9659,52.9845,52.7983,52.8169,382800.0
2014-12-02 09:30:00,56.78,57.29,56.72,57.03,402400.0,52.8728,53.3477,52.8169,53.1055,402400.0
2014-12-02 10:00:00,57.05,57.09,56.84,57.03,181900.0,53.1242,53.1614,52.9286,53.1055,181900.0
2014-12-02 10:30:00,57.04,57.1,56.7,56.72,403700.0,53.1149,53.1707,52.7983,52.8169,403700.0
2014-12-02 11:00:00,56.75,56.94,56.72,56.89,299900.0,52.8448,53.0217,52.8169,52.9752,299900.0
2014-12-02 11:30:00,56.9,56.92,56.8,56.85,59800.0,52.9845,53.0031,52.8914,52.9379,59800.0
2014-12-02 12:00:00,56.85,56.85,56.79,56.84,31400.0,52.9379,52.9379,52.8821,52.9286,31400.0
2014-12-02 12:30:00,56.84,56.86,56.76,56.85,42300.0,52.9286,52.9472,52.8541,52.9379,42300.0
2014-12-02 13:00:00,56.86,56.89,56.78,56.84,69300.0,52.9472,52.9752,52.8728,52.9286,69300.0
2014-12-02 13:30:00,56.84,56.88,56.82,56.86,84900.0,52.9286,52.9659,52.91,52.9472,84900.0
2014-12-02 14:00:00,56.86,56.98,56.85,56.96,85900.0,52.9472,53.059,52.9379,53.0404,85900.0
2014-12-02 14:30:00,56.95,56.98,56.92,56.98,109000.0,53.0311,53.059,53.0031,53.059,109000.0
2014-12-02 15:00:00,56.97,56.98,56.81,56.82,89800.0,53.0497,53.059,52.9007,52.91,89800.0
2014-12-02 15:30:00,56.81,56.91,56.74,56.86,327400.0,52.9007,52.9938,52.8355,52.9472,327400.0
2014-12-03 09:30:00,56.92,57.38,56.92,57.16,304700.0,53.0031,53.4315,53.0031,53.2266,304700.0
2014-12-03 10:00:00,57.16,57.31,57.1,57.19,243100.0,53.2266,53.3663,53.1707,53.2545,243100.0
2014-12-03 10:30:00,57.2,57.37,57.17,57.35,103300.0,53.2638,53.4222,53.2359,53.4035,103300.0
2014-12-03 11:00:00,57.34,57.43,57.28,57.36,121400.0,53.3942,53.478,53.3383,53.4128,121400.0
2014-12-03 11:30:00,57.36,57.37,57.2,57.34,133800.0,53.4128,53.4222,53.2638,53.3942,133800.0
2014-12-03 12:00:00,57.35,57.45,57.32,57.32,78300.0,53.4035,53.4966,53.3756,53.3756,78300.0
2014-12-03 12:30:00,57.32,57.4,57.31,57.38,38200.0,53.3756,53.4501,53.3663,53.4315,38200.0
2014-12-03 13:00:00,57.37,57.43,57.31,57.42,112400.0,53.4222,53.478,53.3663,53.4687,112400.0
2014-12-03 13:30:00,57.41,57.54,57.41,57.54,140100.0,53.4594,53.5805,53.4594,53.5805,140100.0
2014-12-03 14:00:00,57.54,57.58,57.42,57.47,91400.0,53.5805,53.6177,53.4687,53.5153,91400.0
2014-12-03 14:30:00,57.47,57.47,57.37,57.4,107000.0,53.5153,53.5153,53.4222,53.4501,107000.0
2014-12-03 15:00:00,57.4,57.44,57.36,57.39,182200.0,53.4501,53.4873,53.4128,53.4408,182200.0
2014-12-03 15:30:00,57.4,57.41,57.29,57.31,374600.0,53.4501,53.4594,53.3477,53.3663,374600.0
2014-12-04 09:30:00,57.34,57.7,57.32,57.64,685200.0,53.3942,53.7294,53.3756,53.6736,685200.0
2014-12-04 10:00:00,57.64,57.83,57.38,57.75,251600.0,53.6736,53.8505,53.4315,53.776,251600.0
2014-12-04 10:30:00,57.76,57.78,57.62,57.63,155400.0,53.7853,53.8039,53.6549,53.6643,155400.0
2014-12-04 11:00:00,57.62,57.79,57.61,57.67,151100.0,53.6549,53.8132,53.6456,53.7015,151100.0
2014-12-04 11:30:00,57.67,57.8,57.58,57.77,93100.0,53.7015,53.8226,53.6177,53.7946,93100.0
2014-12-04 12:00:00,57.77,57.99,57.77,57.85,106000.0,53.7946,53.9995,53.7946,53.8691,106000.0
2014-12-04 12:30:00,57.85,57.99,57.71,57.79,92400.0,53.8691,53.9995,53.7388,53.8132,92400.0
2014-12-04 13:00:00,57.79,57.85,57.69,57.71,122600.0,53.8132,53.8691,53.7201,53.7388,122600.0
2014-12-04 13:30:00,57.71,57.81,57.68,57.8,79300.0,53.7388,53.8319,53.7108,53.8226,79300.0
2014-12-04 14:00:00,57.8,57.81,57.73,57.8,97700.0,53.8226,53.8319,53.7574,53.8226,97700.0
2014-12-04 14:30:00,57.8,57.81,57.72,57.72,92600.0,53.8226,53.8319,53.7481,53.7481,92600.0
2014-12-04 15:00:00,57.73,57.78,57.55,57.57,119300.0,53.7574,53.8039,53.5898,53.6084,119300.0
2014-12-04 15:30:00,57.55,57.58,57.46,57.5,252700.0,53.5898,53.6177,53.506,53.5432,252700.0
2014-12-05 09:30:00,57.46,57.94,57.43,57.92,136700.0,53.506,53.9529,53.478,53.9343,136700.0
2014-12-05 10:00:00,57.94,58.1,57.82,57.94,197300.0,53.9529,54.1019,53.8412,53.9529,197300.0
2014-12-05 10:30:00,57.93,58.03,57.92,57.93,142700.0,53.9436,54.0367,53.9343,53.9436,142700.0
2014-12-05 11:00:00,57.93,57.94,57.6,57.69,204000.0,53.9436,53.9529,53.6363,53.7201,204000.0
2014-12-05 11:30:00,57.69,57.95,57.69,57.88,81800.0,53.7201,53.9622,53.7201,53.8971,81800.0
2014-12-05 12:00:00,57.87,58.03,57.87,58.01,147500.0,53.8877,54.0367,53.8877,54.0181,147500.0
2014-12-05 12:30:00,58.01,58.02,57.91,57.99,152100.0,54.0181,54.0274,53.925,53.9995,152100.0
2014-12-05 13:00:00,57.98,57.99,57.79,57.86,94600.0,53.9902,53.9995,53.8132,53.8784,94600.0
2014-12-05 13:30:00,57.86,57.94,57.86,57.91,101500.0,53.8784,53.9529,53.8784,53.925,101500.0
2014-12-05 14:00:00,57.9,57.91,57.73,57.75,95900.0,53.9157,53.925,53.7574,53.776,95900.0
2014-12-05 14:30:00,57.74,57.88,57.72,57.81,93800.0,53.7667,53.8971,53.7481,53.8319,93800.0
2014-12-05 15:00:00,57.81,57.93,57.81,57.9,162700.0,53.8319,53.9436,53.8319,53.9157,162700.0
2014-12-05 15:30:00,57.9,57.9,57.78,57.89,235400.0,53.9157,53.9157,53.8039,53.9064,235400.0
2014-12-08 09:30:00,57.4,57.64,57.1,57.44,317100.0,53.4501,53.6736,53.1707,53.4873,317100.0
2014-12-08 10:00:00,57.44,57.5,57.31,57.41,125300.0,53.4873,53.5432,53.3663,53.4594,125300.0
2014-12-08 10:30:00,57.41,57.51,57.28,57.3,114800.0,53.4594,53.5525,53.3383,53.357,114800.0
2014-12-08 11:00:00,57.29,57.61,57.19,57.55,171200.0,53.3477,53.6456,53.2545,53.5898,171200.0
2014-12-08 11:30:00,57.55,57.57,57.47,57.54,89400.0,53.5898,53.6084,53.5153,53.5805,89400.0
2014-12-08 12:00:00,57.53,57.53,57.25,57.29,63800.0,53.5711,53.5711,53.3104,53.3477,63800.0
2014-12-08 12:30:00,57.29,57.44,57.23,57.43,96800.0,53.3477,53.4873,53.2918,53.478,96800.0
2014-12-08 13:00:00,57.43,57.45,57.26,57.27,72100.0,53.478,53.4966,53.3197,53.329,72100.0
2014-12-08 13:30:00,57.28,57.29,57.05,57.19,99500.0,53.3383,53.3477,53.1242,53.2545,99500.0
2014-12-08 14:00:00,57.2,57.46,57.17,57.45,144000.0,53.2638,53.506,53.2359,53.4966,144000.0
2014-12-08 14:30:00,57.46,57.54,57.44,57.48,173700.0,53.506,53.5805,53.4873,53.5246,173700.0
2014-12-08 15:00:00,57.47,57.51,57.38,57.47,196600.0,53.5153,53.5525,53.4315,53.5153,196600.0
2014-12-08 15:30:00,57.48,57.5,57.26,57.29,438400.0,53.5246,53.5432,53.3197,53.3477,438400.0
2014-12-09 09:30:00,57.07,57.07,56.0,56.64,610700.0,53.1428,53.1428,52.1464,52.7424,610700.0
2014-12-09 10:00:00,56.64,56.93,56.55,56.64,245600.0,52.7424,53.0124,52.6586,52.7424,245600.0
2014-12-09 10:30:00,56.65,56.86,56.6,56.78,154800.0,52.7517,52.9472,52.7051,52.8728,154800.0
2014-12-09 11:00:00,56.78,56.94,56.65,56.91,167400.0,52.8728,53.0217,52.7517,52.9938,167400.0
2014-12-09 11:30:00,56.9,57.0,56.83,56.98,154500.0,52.9845,53.0776,52.9193,53.059,154500.0
2014-12-09 12:00:00,56.98,57.07,56.83,57.05,131300.0,53.059,53.1428,52.9193,53.1242,131300.0
2014-12-09 12:30:00,57.06,57.23,57.03,57.23,108700.0,53.1335,53.2918,53.1055,53.2918,108700.0
2014-12-09 13:00:00,57.23,57.27,57.13,57.14,126600.0,53.2918,53.329,53.1987,53.208,126600.0
2014-12-09 13:30:00,57.14,57.19,57.05,57.09,160500.0,53.208,53.2545,53.1242,53.1614,160500.0
2014-12-09 14:00:00,57.08,57.27,57.05,57.25,148200.0,53.1521,53.329,53.1242,53.3104,148200.0
2014-12-09 14:30:00,57.24,57.28,57.14,57.2,148600.0,53.3011,53.3383,53.208,53.2638,148600.0
2014-12-09 15:00:00,57.21,57.32,57.16,57.27,201900.0,53.2732,53.3756,53.2266,53.329,201900.0
2014-12-09 15:30:00,57.28,57.38,57.24,57.34,364900.0,53.3383,53.4315,53.3011,53.3942,364900.0
2014-12-10 09:30:00,57.41,57.41,56.69,56.97,347300.0,53.4594,53.4594,52.7889,53.0497,347300.0
2014-12-10 10:00:00,56.97,57.0,56.86,56.93,192000.0,53.0497,53.0776,52.9472,53.0124,192000.0
2014-12-10 10:30:00,56.93,56.95,56.66,56.69,276200.0,53.0124,53.0311,52.761,52.7889,276200.0
2014-12-10 11:00:00,56.68,56.68,56.27,56.27,181100.0,52.7796,52.7796,52.3978,52.3978,181100.0
2014-12-10 11:30:00,56.27,56.5,56.08,56.46,201100.0,52.3978,52.612,52.2209,52.5748,201100.0
2014-12-10 12:00:00,56.46,56.63,56.43,56.62,124500.0,52.5748,52.7331,52.5468,52.7238,124500.0
2014-12-10 12:30:00,56.62,56.71,56.56,56.68,99200.0,52.7238,52.8076,52.6679,52.7796,99200.0
2014-12-10 13:00:00,56.68,56.91,56.67,56.84,124000.0,52.7796,52.9938,52.7703,52.9286,124000.0
2014-12-10 13:30:00,56.85,56.85,56.42,56.49,155700.0,52.9379,52.9379,52.5375,52.6027,155700.0
2014-12-10 14:00:00,56.5,56.69,56.48,56.5,187400.0,52.612,52.7889,52.5934,52.612,187400.0
2014-12-10 14:30:00,56.5,56.61,56.46,56.55,297700.0,52.612,52.7144,52.5748,52.6586,297700.0
2014-12-10 15:00:00,56.54,56.77,56.51,56.75,526300.0,52.6493,52.8634,52.6213,52.8448,526300.0
2014-12-10 15:30:00,56.74,56.89,56.36,56.38,459600.0,52.8355,52.9752,52.4817,52.5003,459600.0
2014-12-11 09:30:00,56.75,57.28,56.7,56.98,1078800.0,52.8448,53.3383,52.7983,53.059,1078800.0
2014-12-11 10:00:00,56.99,57.1,56.85,57.1,303100.0,53.0683,53.1707,52.9379,53.1707,303100.0
2014-12-11 10:30:00,57.1,57.11,56.87,56.89,173500.0,53.1707,53.18,52.9566,52.9752,173500.0
2014-12-11 11:00:00,56.89,56.93,56.64,56.84,277700.0,52.9752,53.0124,52.7424,52.9286,277700.0
2014-12-11 11:30:00,56.85,57.0,56.84,56.97,234300.0,52.9379,53.0776,52.9286,53.0497,234300.0
2014-12-11 12:00:00,56.97,56.97,56.79,56.79,193800.0,53.0497,53.0497,52.8821,52.8821,193800.0
2014-12-11 12:30:00,56.79,56.8,56.61,56.67,143100.0,52.8821,52.8914,52.7144,52.7703,143100.0
2014-12-11 13:00:00,56.68,56.79,56.52,56.53,178800.0,52.7796,52.8821,52.6306,52.64,178800.0
2014-12-11 13:30:00,56.53,56.69,56.52,56.53,121300.0,52.64,52.7889,52.6306,52.64,121300.0
2014-12-11 14:00:00,56.52,56.59,56.5,56.55,397600.0,52.6306,52.6958,52.612,52.6586,397600.0
2014-12-11 14:30:00,56.55,56.77,56.52,56.61,277200.0,52.6586,52.8634,52.6306,52.7144,277200.0
2014-12-11 15:00:00,56.61,56.97,56.61,56.95,599500.0,52.7144,53.0497,52.7144,53.0311,599500.0
2014-12-11 15:30:00,56.94,56.94,56.66,56.87,1056400.0,53.0217,53.0217,52.761,52.9566,1056400.0
2014-12-12 09:30:00,56.9,56.92,56.4,56.6,722200.0,52.9845,53.0031,52.5189,52.7051,722200.0
2014-12-12 10:00:00,56.6,56.68,56.27,56.35,624300.0,52.7051,52.7796,52.3978,52.4723,624300.0
2014-12-12 10:30:00,56.34,56.48,56.21,56.22,409800.0,52.463,52.5934,52.342,52.3513,409800.0
2014-12-12 11:00:00,56.22,56.25,56.03,56.03,441000.0,52.3513,52.3792,52.1744,52.1744,441000.0
2014-12-12 11:30:00,56.03,56.18,55.88,56.07,178000.0,52.1744,52.314,52.0347,52.2116,178000.0
2014-12-12 12:00:00,56.1,56.6,56.08,56.58,248000.0,52.2395,52.7051,52.2209,52.6865,248000.0
2014-12-12 12:30:00,56.58,56.63,56.37,56.62,127900.0,52.6865,52.7331,52.491,52.7238,127900.0
2014-12-12 13:00:00,56.63,56.8,56.41,56.76,309000.0,52.7331,52.8914,52.5282,52.8541,309000.0
2014-12-12 13:30:00,56.75,56.94,56.71,56.75,319800.0,52.8448,53.0217,52.8076,52.8448,319800.0
2014-12-12 14:00:00,56.75,56.85,56.66,56.68,647300.0,52.8448,52.9379,52.761,52.7796,647300.0
2014-12-12 14:30:00,56.67,56.68,56.52,56.61,368800.0,52.7703,52.7796,52.6306,52.7144,368800.0
2014-12-12 15:00:00,56.61,56.65,56.23,56.29,452900.0,52.7144,52.7517,52.3606,52.4165,452900.0
2014-12-12 15:30:00,56.28,56.29,55.91,55.94,908600.0,52.4072,52.4165,52.0626,52.0906,908600.0
2014-12-15 09:30:00,55.42,55.88,55.23,55.58,502500.0,51.6063,52.0347,51.4294,51.7553,502500.0
2014-12-15 10:00:00,55.6,55.74,55.28,55.32,484900.0,51.774,51.9043,51.476,51.5132,484900.0
2014-12-15 10:30:00,55.31,55.37,55.12,55.15,346500.0,51.5039,51.5598,51.327,51.3549,346500.0
2014-12-15 11:00:00,55.15,55.33,54.84,54.98,479300.0,51.3549,51.5225,51.0662,51.1966,479300.0
2014-12-15 11:30:00,54.98,55.5,54.87,55.19,638600.0,51.1966,51.6808,51.0942,51.3922,638600.0
2014-12-15 12:00:00,55.19,55.39,54.98,55.31,403300.0,51.3922,51.5784,51.1966,51.5039,403300.0
2014-12-15 12:30:00,55.32,55.74,55.25,55.72,302500.0,51.5132,51.9043,51.448,51.8857,302500.0
2014-12-15 13:00:00,55.71,55.86,55.57,55.66,451400.0,51.8764,52.0161,51.746,51.8298,451400.0
2014-12-15 13:30:00,55.63,55.7,55.35,55.62,284800.0,51.8019,51.8671,51.5412,51.7926,284800.0
2014-12-15 14:00:00,55.63,55.92,55.58,55.92,331500.0,51.8019,52.0719,51.7553,52.0719,331500.0
2014-12-15 14:30:00,55.91,55.92,55.74,55.75,436600.0,52.0626,52.0719,51.9043,51.9136,436600.0
2014-12-15 15:00:00,55.74,55.86,55.7,55.72,443400.0,51.9043,52.0161,51.8671,51.8857,443400.0
2014-12-15 15:30:00,55.71,55.86,55.44,55.63,1011900.0,51.8764,52.0161,51.625,51.8019,1011900.0
2014-12-16 09:30:00,55.29,56.49,55.11,56.23,559100.0,51.4853,52.6027,51.3177,52.3606,559100.0
2014-12-16 10:00:00,56.24,56.31,55.84,56.24,309200.0,52.3699,52.4351,51.9974,52.3699,309200.0
2014-12-16 10:30:00,56.25,56.31,56.09,56.2,210000.0,52.3792,52.4351,52.2302,52.3327,210000.0
2014-12-16 11:00:00,56.2,56.26,56.04,56.2,359900.0,52.3327,52.3885,52.1837,52.3327,359900.0
2014-12-16 11:30:00,56.2,56.27,56.11,56.15,283400.0,52.3327,52.3978,52.2489,52.2861,283400.0
2014-12-16 12:00:00,56.14,56.21,56.04,56.07,220500.0,52.2768,52.342,52.1837,52.2116,220500.0
2014-12-16 12:30:00,56.06,56.1,55.95,55.98,171000.0,52.2023,52.2395,52.0999,52.1278,171000.0
2014-12-16 13:00:00,55.98,56.02,55.84,55.92,340700.0,52.1278,52.165,51.9974,52.0719,340700.0
2014-12-16 13:30:00,55.92,55.98,55.81,55.92,161500.0,52.0719,52.1278,51.9695,52.0719,161500.0
2014-12-16 14:00:00,55.92,55.92,55.75,55.82,111000.0,52.0719,52.0719,51.9136,51.9788,111000.0
2014-12-16 14:30:00,55.82,55.9,55.65,55.7,113800.0,51.9788,52.0533,51.8205,51.8671,113800.0
2014-12-16 15:00:00,55.7,55.77,55.49,55.52,209200.0,51.8671,51.9323,51.6715,51.6995,209200.0
2014-12-16 15:30:00,55.53,55.66,55.12,55.16,633800.0,51.7088,51.8298,51.327,51.3642,633800.0
2014-12-17 09:30:00,55.37,55.37,54.48,55.23,713600.0,51.5598,51.5598,50.731,51.4294,713600.0
2014-12-17 10:00:00,55.22,55.58,55.18,55.36,242400.0,51.4201,51.7553,51.3829,51.5505,242400.0
2014-12-17 10:30:00,55.35,55.5,55.25,55.28,158700.0,51.5412,51.6808,51.448,51.476,158700.0
2014-12-17 11:00:00,55.26,55.32,55.23,55.28,758800.0,51.4573,51.5132,51.4294,51.476,758800.0
2014-12-17 11:30:00,55.3,55.49,55.2,55.3,219800.0,51.4946,51.6715,51.4015,51.4946,219800.0
2014-12-17 12:00:00,55.3,55.35,55.22,55.31,148800.0,51.4946,51.5412,51.4201,51.5039,148800.0
2014-12-17 12:30:00,55.32,55.49,55.2,55.29,203900.0,51.5132,51.6715,51.4015,51.4853,203900.0
2014-12-17 13:00:00,55.29,55.34,55.2,55.29,186500.0,51.4853,51.5318,51.4015,51.4853,186500.0
2014-12-17 13:30:00,55.3,55.36,55.17,55.32,197200.0,51.4946,51.5505,51.3735,51.5132,197200.0
2014-12-17 14:00:00,55.35,55.71,55.25,55.6,245100.0,51.5412,51.8764,51.448,51.774,245100.0
2014-12-17 14:30:00,55.6,55.81,55.27,55.34,242300.0,51.774,51.9695,51.4667,51.5318,242300.0
2014-12-17 15:00:00,55.33,55.77,55.27,55.76,164200.0,51.5225,51.9323,51.4667,51.9229,164200.0
2014-12-17 15:30:00,55.74,55.89,55.63,55.75,325000.0,51.9043,52.044,51.8019,51.9136,325000.0
2014-12-18 09:30:00,56.02,56.25,55.92,56.15,379200.0,52.165,52.3792,52.0719,52.2861,379200.0
2014-12-18 10:00:00,56.15,56.25,56.09,56.23,261600.0,52.2861,52.3792,52.2302,52.3606,261600.0
2014-12-18 10:30:00,56.23,56.23,56.07,56.16,744600.0,52.3606,52.3606,52.2116,52.2954,744600.0
2014-12-18 11:00:00,56.16,56.39,56.14,56.21,257800.0,52.2954,52.5096,52.2768,52.342,257800.0
2014-12-18 11:30:00,56.21,56.28,56.15,56.26,156700.0,52.342,52.4072,52.2861,52.3885,156700.0
2014-12-18 12:00:00,56.26,56.31,56.18,56.21,172000.0,52.3885,52.4351,52.314,52.342,172000.0
2014-12-18 12:30:00,56.21,56.36,56.2,56.3,115600.0,52.342,52.4817,52.3327,52.4258,115600.0
2014-12-18 13:00:00,56.31,56.35,56.24,56.31,148700.0,52.4351,52.4723,52.3699,52.4351,148700.0
2014-12-18 13:30:00,56.32,56.37,56.2,56.25,131800.0,52.4444,52.491,52.3327,52.3792,131800.0
2014-12-18 14:00:00,56.25,56.36,56.24,56.3,139400.0,52.3792,52.4817,52.3699,52.4258,139400.0
2014-12-18 14:30:00,56.29,56.5,56.26,56.45,265100.0,52.4165,52.612,52.3885,52.5655,265100.0
2014-12-18 15:00:00,56.45,56.5,56.38,56.45,358700.0,52.5655,52.612,52.5003,52.5655,358700.0
2014-12-18 15:30:00,56.46,56.77,56.32,56.67,908600.0,52.5748,52.8634,52.4444,52.7703,908600.0
2014-12-19 09:30:00,57.0,57.12,56.54,57.02,320800.0,53.0776,53.1894,52.6493,53.0962,320800.0
2014-12-19 10:00:00,57.04,57.11,56.78,57.11,217400.0,53.1149,53.18,52.8728,53.18,217400.0
2014-12-19 10:30:00,57.12,57.15,56.97,57.13,210200.0,53.1894,53.2173,53.0497,53.1987,210200.0
2014-12-19 11:00:00,57.13,57.31,57.01,57.28,339100.0,53.1987,53.3663,53.0869,53.3383,339100.0
2014-12-19 11:30:00,57.28,57.5,57.26,57.45,234600.0,53.3383,53.5432,53.3197,53.4966,234600.0
2014-12-19 12:00:00,57.46,57.58,57.39,57.53,164500.0,53.506,53.6177,53.4408,53.5711,164500.0
2014-12-19 12:30:00,57.55,57.57,57.46,57.46,237100.0,53.5898,53.6084,53.506,53.506,237100.0
2014-12-19 13:00:00,57.45,57.64,57.45,57.61,287300.0,53.4966,53.6736,53.4966,53.6456,287300.0
2014-12-19 13:30:00,57.61,57.85,57.56,57.8,253500.0,53.6456,53.8691,53.5991,53.8226,253500.0
2014-12-19 14:00:00,57.8,58.05,57.79,58.0,343500.0,53.8226,54.0554,53.8132,54.0088,343500.0
2014-12-19 14:30:00,58.0,58.29,57.8,58.27,526000.0,54.0088,54.2788,53.8226,54.2602,526000.0
2014-12-19 15:00:00,58.27,58.61,58.25,58.33,814700.0,54.2602,54.5768,54.2416,54.3161,814700.0
2014-12-19 15:30:00,58.34,58.51,57.36,57.99,1674100.0,54.3254,54.4837,53.4128,53.9995,1674100.0
2014-12-22 09:30:00,57.98,58.0,57.66,57.73,316500.0,53.9902,54.0088,53.6922,53.7574,316500.0
2014-12-22 10:00:00,57.73,57.78,57.25,57.42,305000.0,53.7574,53.8039,53.3104,53.4687,305000.0
2014-12-22 10:30:00,57.42,57.56,57.3,57.54,181800.0,53.4687,53.5991,53.357,53.5805,181800.0
2014-12-22 11:00:00,57.52,57.71,57.44,57.7,224800.0,53.5618,53.7388,53.4873,53.7294,224800.0
2014-12-22 11:30:00,57.7,57.86,57.51,57.6,219100.0,53.7294,53.8784,53.5525,53.6363,219100.0
2014-12-22 12:00:00,57.59,57.74,57.52,57.74,78400.0,53.627,53.7667,53.5618,53.7667,78400.0
2014-12-22 12:30:00,57.74,57.93,57.69,57.9,131900.0,53.7667,53.9436,53.7201,53.9157,131900.0
2014-12-22 13:00:00,57.9,58.05,57.73,57.97,189600.0,53.9157,54.0554,53.7574,53.9809,189600.0
2014-12-22 13:30:00,57.97,58.34,57.87,58.34,212100.0,53.9809,54.3254,53.8877,54.3254,212100.0
2014-12-22 14:00:00,58.34,58.69,58.33,58.54,375900.0,54.3254,54.6513,54.3161,54.5116,375900.0
2014-12-22 14:30:00,58.55,58.57,58.31,58.43,249500.0,54.521,54.5396,54.2975,54.4092,249500.0
2014-12-22 15:00:00,58.44,58.63,58.43,58.49,253000.0,54.4185,54.5954,54.4092,54.4651,253000.0
2014-12-22 15:30:00,58.48,58.49,58.19,58.26,537600.0,54.4558,54.4651,54.1857,54.2509,537600.0
2014-12-23 09:30:00,58.54,58.95,58.07,58.19,465000.0,54.5116,54.8934,54.074,54.1857,465000.0
2014-12-23 10:00:00,58.18,58.29,57.27,57.3,323100.0,54.1764,54.2788,53.329,53.357,323100.0
2014-12-23 10:30:00,57.3,57.3,56.76,57.23,474600.0,53.357,53.357,52.8541,53.2918,474600.0
2014-12-23 11:00:00,57.25,57.29,56.93,56.93,145600.0,53.3104,53.3477,53.0124,53.0124,145600.0
2014-12-23 11:30:00,56.93,56.97,56.66,56.69,576200.0,53.0124,53.0497,52.761,52.7889,576200.0
2014-12-23 12:00:00,56.68,56.83,56.4,56.82,273400.0,52.7796,52.9193,52.5189,52.91,273400.0
2014-12-23 12:30:00,56.83,56.99,56.67,56.81,197700.0,52.9193,53.0683,52.7703,52.9007,197700.0
2014-12-23 13:00:00,56.81,56.86,56.32,56.34,204800.0,52.9007,52.9472,52.4444,52.463,204800.0
2014-12-23 13:30:00,56.35,56.75,56.25,56.71,96100.0,52.4723,52.8448,52.3792,52.8076,96100.0
2014-12-23 14:00:00,56.72,56.83,56.51,56.81,116000.0,52.8169,52.9193,52.6213,52.9007,116000.0
2014-12-23 14:30:00,56.8,56.94,56.78,56.9,158500.0,52.8914,53.0217,52.8728,52.9845,158500.0
2014-12-23 15:00:00,56.9,57.0,56.67,56.68,179500.0,52.9845,53.0776,52.7703,52.7796,179500.0
2014-12-23 15:30:00,56.68,56.85,56.67,56.74,654600.0,52.7796,52.9379,52.7703,52.8355,654600.0
2014-12-24 09:30:00,57.15,57.5,56.75,57.4,232400.0,53.2173,53.5432,52.8448,53.4501,232400.0
2014-12-24 10:00:00,57.36,57.59,57.05,57.51,105900.0,53.4128,53.627,53.1242,53.5525,105900.0
2014-12-24 10:30:00,57.5,57.71,57.44,57.57,124100.0,53.5432,53.7388,53.4873,53.6084,124100.0
2014-12-24 11:00:00,57.56,57.71,57.49,57.56,91400.0,53.5991,53.7388,53.5339,53.5991,91400.0
2014-12-24 11:30:00,57.55,57.59,57.36,57.42,63100.0,53.5898,53.627,53.4128,53.4687,63100.0
2014-12-24 12:00:00,57.39,57.44,57.25,57.26,77400.0,53.4408,53.4873,53.3104,53.3197,77400.0
2014-12-24 12:30:00,57.24,57.35,57.08,57.14,175700.0,53.3011,53.4035,53.1521,53.208,175700.0
2014-12-26 09:30:00,57.05,57.67,56.95,57.27,84800.0,53.1242,53.7015,53.0311,53.329,84800.0
2014-12-26 10:00:00,57.27,57.38,57.16,57.26,50200.0,53.329,53.4315,53.2266,53.3197,50200.0
2014-12-26 10:30:00,57.24,57.5,57.24,57.46,46000.0,53.3011,53.5432,53.3011,53.506,46000.0
2014-12-26 11:00:00,57.48,57.5,57.15,57.29,30300.0,53.5246,53.5432,53.2173,53.3477,30300.0
2014-12-26 11:30:00,57.29,57.48,57.25,57.4,39900.0,53.3477,53.5246,53.3104,53.4501,39900.0
2014-12-26 12:00:00,57.41,57.42,57.24,57.27,29200.0,53.4594,53.4687,53.3011,53.329,29200.0
2014-12-26 12:30:00,57.28,57.65,57.26,57.26,136500.0,53.3383,53.6829,53.3197,53.3197,136500.0
2014-12-26 13:00:00,57.28,57.36,57.22,57.34,21300.0,53.3383,53.4128,53.2825,53.3942,21300.0
2014-12-26 13:30:00,57.31,57.33,57.23,57.26,32400.0,53.3663,53.3849,53.2918,53.3197,32400.0
2014-12-26 14:00:00,57.26,57.28,57.21,57.21,36600.0,53.3197,53.3383,53.2732,53.2732,36600.0
2014-12-26 14:30:00,57.21,57.22,57.1,57.21,54800.0,53.2732,53.2825,53.1707,53.2732,54800.0
2014-12-26 15:00:00,57.2,57.38,57.2,57.37,48500.0,53.2638,53.4315,53.2638,53.4222,48500.0
2014-12-26 15:30:00,57.37,57.45,57.14,57.18,162700.0,53.4222,53.4966,53.208,53.2452,162700.0
2014-12-29 09:30:00,57.21,57.61,56.96,57.48,161800.0,53.2732,53.6456,53.0404,53.5246,161800.0
2014-12-29 10:00:00,57.49,57.51,57.35,57.39,64200.0,53.5339,53.5525,53.4035,53.4408,64200.0
2014-12-29 10:30:00,57.38,57.4,57.26,57.28,77100.0,53.4315,53.4501,53.3197,53.3383,77100.0
2014-12-29 11:00:00,57.28,57.43,57.26,57.41,88900.0,53.3383,53.478,53.3197,53.4594,88900.0
2014-12-29 11:30:00,57.41,57.41,57.22,57.23,41400.0,53.4594,53.4594,53.2825,53.2918,41400.0
2014-12-29 12:00:00,57.23,57.26,57.11,57.22,68300.0,53.2918,53.3197,53.18,53.2825,68300.0
2014-12-29 12:30:00,57.21,57.24,57.15,57.17,32100.0,53.2732,53.3011,53.2173,53.2359,32100.0
2014-12-29 13:00:00,57.17,57.27,57.15,57.25,45800.0,53.2359,53.329,53.2173,53.3104,45800.0
2014-12-29 13:30:00,57.25,57.28,57.18,57.19,42700.0,53.3104,53.3383,53.2452,53.2545,42700.0
2014-12-29 14:00:00,57.2,57.23,57.1,57.23,66300.0,53.2638,53.2918,53.1707,53.2918,66300.0
2014-12-29 14:30:00,57.24,57.24,57.17,57.21,68900.0,53.3011,53.3011,53.2359,53.2732,68900.0
2014-12-29 15:00:00,57.2,57.21,57.07,57.1,138600.0,53.2638,53.2732,53.1428,53.1707,138600.0
2014-12-29 15:30:00,57.1,57.18,57.0,57.13,351700.0,53.1707,53.2452,53.0776,53.1987,351700.0
2014-12-30 09:30:00,57.0,57.6,56.88,56.93,228100.0,53.0776,53.6363,52.9659,53.0124,228100.0
2014-12-30 10:00:00,56.92,56.94,56.66,56.78,115800.0,53.0031,53.0217,52.761,52.8728,115800.0
2014-12-30 10:30:00,56.77,57.1,56.71,57.08,78300.0,52.8634,53.1707,52.8076,53.1521,78300.0
2014-12-30 11:00:00,57.07,57.14,56.89,57.01,101200.0,53.1428,53.208,52.9752,53.0869,101200.0
2014-12-30 11:30:00,57.01,57.23,57.01,57.18,51000.0,53.0869,53.2918,53.0869,53.2452,51000.0
2014-12-30 12:00:00,57.21,57.21,57.14,57.18,32300.0,53.2732,53.2732,53.208,53.2452,32300.0
2014-12-30 12:30:00,57.18,57.2,57.04,57.07,34800.0,53.2452,53.2638,53.1149,53.1428,34800.0
2014-12-30 13:00:00,57.05,57.09,56.99,56.99,32100.0,53.1242,53.1614,53.0683,53.0683,32100.0
2014-12-30 13:30:00,56.99,57.06,56.91,56.95,47800.0,53.0683,53.1335,52.9938,53.0311,47800.0
2014-12-30 14:00:00,56.95,57.0,56.94,56.98,39700.0,53.0311,53.0776,53.0217,53.059,39700.0
2014-12-30 14:30:00,56.97,57.07,56.9,56.93,85000.0,53.0497,53.1428,52.9845,53.0124,85000.0
2014-12-30 15:00:00,56.94,57.04,56.94,57.01,73100.0,53.0217,53.1149,53.0217,53.0869,73100.0
2014-12-30 15:30:00,57.02,57.06,56.95,56.98,194600.0,53.0962,53.1335,53.0311,53.059,194600.0
2014-12-31 09:30:00,57.2,57.56,57.11,57.2,133400.0,53.2638,53.5991,53.18,53.2638,133400.0
2014-12-31 10:00:00,57.21,57.45,57.09,57.12,165400.0,53.2732,53.4966,53.1614,53.1894,165400.0
2014-12-31 10:30:00,57.12,57.27,57.03,57.14,48900.0,53.1894,53.329,53.1055,53.208,48900.0
2014-12-31 11:00:00,57.13,57.19,57.04,57.16,42200.0,53.1987,53.2545,53.1149,53.2266,42200.0
2014-12-31 11:30:00,57.17,57.27,57.12,57.24,58200.0,53.2359,53.329,53.1894,53.3011,58200.0
2014-12-31 12:00:00,57.25,57.3,57.17,57.23,78500.0,53.3104,53.357,53.2359,53.2918,78500.0
2014-12-31 12:30:00,57.24,57.4,57.23,57.35,59100.0,53.3011,53.4501,53.2918,53.4035,59100.0
2014-12-31 13:00:00,57.36,57.52,57.32,57.43,81600.0,53.4128,53.5618,53.3756,53.478,81600.0
2014-12-31 13:30:00,57.43,57.46,57.32,57.35,74400.0,53.478,53.506,53.3756,53.4035,74400.0
2014-12-31 14:00:00,57.36,57.44,57.3,57.37,100500.0,53.4128,53.4873,53.357,53.4222,100500.0
2014-12-31 14:30:00,57.38,57.43,57.28,57.4,129600.0,53.4315,53.478,53.3383,53.4501,129600.0
2014-12-31 15:00:00,57.4,57.48,57.4,57.45,181400.0,53.4501,53.5246,53.4501,53.4966,181400.0
2014-12-31 15:30:00,57.45,57.56,57.33,57.5,635900.0,53.4966,53.5991,53.3849,53.5432,635900.0
2015-01-02 09:30:00,57.23,57.55,56.79,57.51,328700.0,53.2918,53.5898,52.8821,53.5525,328700.0
2015-01-02 10:00:00,57.5,57.52,57.33,57.45,221900.0,53.5432,53.5618,53.3849,53.4966,221900.0
2015-01-02 10:30:00,57.45,57.47,56.76,56.93,207900.0,53.4966,53.5153,52.8541,53.0124,207900.0
2015-01-02 11:00:00,56.93,56.93,56.43,56.58,129100.0,53.0124,53.0124,52.5468,52.6865,129100.0
2015-01-02 11:30:00,56.55,56.56,56.27,56.37,106400.0,52.6586,52.6679,52.3978,52.491,106400.0
2015-01-02 12:00:00,56.37,56.68,56.33,56.44,78500.0,52.491,52.7796,52.4537,52.5561,78500.0
2015-01-02 12:30:00,56.41,56.54,56.35,56.44,69500.0,52.5282,52.6493,52.4723,52.5561,69500.0
2015-01-02 13:00:00,56.42,56.45,56.13,56.13,43900.0,52.5375,52.5655,52.2675,52.2675,43900.0
2015-01-02 13:30:00,56.13,56.4,55.88,56.28,178500.0,52.2675,52.5189,52.0347,52.4072,178500.0
2015-01-02 14:00:00,56.29,56.48,56.18,56.18,107300.0,52.4165,52.5934,52.314,52.314,107300.0
2015-01-02 14:30:00,56.17,56.25,56.11,56.14,134800.0,52.3047,52.3792,52.2489,52.2768,134800.0
2015-01-02 15:00:00,56.14,56.15,55.94,56.03,193600.0,52.2768,52.2861,52.0906,52.1744,193600.0
2015-01-02 15:30:00,56.03,56.31,56.01,56.21,463100.0,52.1744,52.4351,52.1557,52.342,463100.0
2015-01-05 09:30:00,56.0,56.06,55.17,55.28,352600.0,52.1464,52.2023,51.3735,51.476,352600.0
2015-01-05 10:00:00,55.28,55.84,55.28,55.64,514800.0,51.476,51.9974,51.476,51.8112,514800.0
2015-01-05 10:30:00,55.65,55.68,55.35,55.63,214300.0,51.8205,51.8484,51.5412,51.8019,214300.0
2015-01-05 11:00:00,55.63,55.63,55.25,55.46,204500.0,51.8019,51.8019,51.448,51.6436,204500.0
2015-01-05 11:30:00,55.43,55.56,55.36,55.45,186900.0,51.6156,51.7367,51.5505,51.6343,186900.0
2015-01-05 12:00:00,55.46,55.46,55.02,55.19,209900.0,51.6436,51.6436,51.2339,51.3922,209900.0
2015-01-05 12:30:00,55.17,55.29,55.1,55.19,76900.0,51.3735,51.4853,51.3084,51.3922,76900.0
2015-01-05 13:00:00,55.2,55.31,55.09,55.28,160800.0,51.4015,51.5039,51.299,51.476,160800.0
2015-01-05 13:30:00,55.29,55.38,55.02,55.13,144400.0,51.4853,51.5691,51.2339,51.3363,144400.0
2015-01-05 14:00:00,55.1,55.19,55.06,55.12,124200.0,51.3084,51.3922,51.2711,51.327,124200.0
2015-01-05 14:30:00,55.12,55.13,55.02,55.04,140100.0,51.327,51.3363,51.2339,51.2525,140100.0
2015-01-05 15:00:00,55.04,55.34,55.03,55.22,320600.0,51.2525,51.5318,51.2432,51.4201,320600.0
2015-01-05 15:30:00,55.21,55.27,55.02,55.12,637000.0,51.4108,51.4667,51.2339,51.327,637000.0
2015-01-06 09:30:00,55.36,55.72,55.23,55.38,512800.0,51.5505,51.8857,51.4294,51.5691,512800.0
2015-01-06 10:00:00,55.37,55.5,55.05,55.19,479600.0,51.5598,51.6808,51.2618,51.3922,479600.0
2015-01-06 10:30:00,55.18,55.41,55.12,55.32,305400.0,51.3829,51.597,51.327,51.5132,305400.0
2015-01-06 11:00:00,55.27,55.32,54.76,55.0,371400.0,51.4667,51.5132,50.9918,51.2152,371400.0
2015-01-06 11:30:00,55.0,55.0,54.53,54.99,374500.0,51.2152,51.2152,50.7776,51.2059,374500.0
2015-01-06 12:00:00,54.98,55.03,54.83,55.01,334900.0,51.1966,51.2432,51.0569,51.2246,334900.0
2015-01-06 12:30:00,55.01,55.3,54.97,55.24,431500.0,51.2246,51.4946,51.1873,51.4387,431500.0
2015-01-06 13:00:00,55.25,55.26,55.05,55.18,322200.0,51.448,51.4573,51.2618,51.3829,322200.0
2015-01-06 13:30:00,55.18,55.28,55.12,55.28,256900.0,51.3829,51.476,51.327,51.476,256900.0
2015-01-06 14:00:00,55.26,55.3,54.85,55.11,251600.0,51.4573,51.4946,51.0756,51.3177,251600.0
2015-01-06 14:30:00,55.11,55.23,55.02,55.06,233500.0,51.3177,51.4294,51.2339,51.2711,233500.0
2015-01-06 15:00:00,55.05,55.19,54.97,55.13,402400.0,51.2618,51.3922,51.1873,51.3363,402400.0
2015-01-06 15:30:00,55.13,55.14,54.92,54.93,521700.0,51.3363,51.3456,51.1407,51.1501,521700.0
2015-01-07 09:30:00,55.54,56.64,55.5,56.64,410400.0,51.7181,52.7424,51.6808,52.7424,410400.0
2015-01-07 10:00:00,56.63,57.18,56.33,56.68,607100.0,52.7331,53.2452,52.4537,52.7796,607100.0
2015-01-07 10:30:00,56.66,56.7,56.39,56.5,359100.0,52.761,52.7983,52.5096,52.612,359100.0
2015-01-07 11:00:00,56.53,56.72,56.46,56.72,223400.0,52.64,52.8169,52.5748,52.8169,223400.0
2015-01-07 11:30:00,56.73,56.95,56.63,56.92,184300.0,52.8262,53.0311,52.7331,53.0031,184300.0
2015-01-07 12:00:00,56.92,57.01,56.73,56.84,384700.0,53.0031,53.0869,52.8262,52.9286,384700.0
2015-01-07 12:30:00,56.84,56.87,56.68,56.78,236500.0,52.9286,52.9566,52.7796,52.8728,236500.0
2015-01-07 13:00:00,56.78,56.88,56.73,56.75,153600.0,52.8728,52.9659,52.8262,52.8448,153600.0
2015-01-07 13:30:00,56.76,56.83,56.68,56.69,114200.0,52.8541,52.9193,52.7796,52.7889,114200.0
2015-01-07 14:00:00,56.69,56.72,56.41,56.56,143400.0,52.7889,52.8169,52.5282,52.6679,143400.0
2015-01-07 14:30:00,56.56,56.96,56.55,56.71,229600.0,52.6679,53.0404,52.6586,52.8076,229600.0
2015-01-07 15:00:00,56.71,56.75,56.39,56.73,254400.0,52.8076,52.8448,52.5096,52.8262,254400.0
2015-01-07 15:30:00,56.73,57.3,56.52,57.21,1220400.0,52.8262,53.357,52.6306,53.2732,1220400.0
2015-01-08 09:30:00,57.75,57.98,57.57,57.81,331000.0,53.776,53.9902,53.6084,53.8319,331000.0
2015-01-08 10:00:00,57.83,58.13,57.74,57.96,399800.0,53.8505,54.1299,53.7667,53.9716,399800.0
2015-01-08 10:30:00,57.95,57.96,57.71,57.93,379100.0,53.9622,53.9716,53.7388,53.9436,379100.0
2015-01-08 11:00:00,57.92,57.98,57.75,57.76,321000.0,53.9343,53.9902,53.776,53.7853,321000.0
2015-01-08 11:30:00,57.76,57.8,57.47,57.5,154600.0,53.7853,53.8226,53.5153,53.5432,154600.0
2015-01-08 12:00:00,57.49,57.53,57.3,57.43,149900.0,53.5339,53.5711,53.357,53.478,149900.0
2015-01-08 12:30:00,57.45,57.63,57.45,57.63,216400.0,53.4966,53.6643,53.4966,53.6643,216400.0
2015-01-08 13:00:00,57.64,57.76,57.57,57.63,142400.0,53.6736,53.7853,53.6084,53.6643,142400.0
2015-01-08 13:30:00,57.63,57.72,57.42,57.51,101900.0,53.6643,53.7481,53.4687,53.5525,101900.0
2015-01-08 14:00:00,57.51,57.62,57.44,57.61,116000.0,53.5525,53.6549,53.4873,53.6456,116000.0
2015-01-08 14:30:00,57.61,57.62,57.52,57.59,172700.0,53.6456,53.6549,53.5618,53.627,172700.0
2015-01-08 15:00:00,57.59,57.73,57.57,57.7,263100.0,53.627,53.7574,53.6084,53.7294,263100.0
2015-01-08 15:30:00,57.7,57.72,57.54,57.59,631600.0,53.7294,53.7481,53.5805,53.627,631600.0
2015-01-09 09:30:00,58.16,58.16,57.37,57.41,286200.0,54.1578,54.1578,53.4222,53.4594,286200.0
2015-01-09 10:00:00,57.41,57.52,57.29,57.43,171300.0,53.4594,53.5618,53.3477,53.478,171300.0
2015-01-09 10:30:00,57.41,57.41,56.74,56.78,301500.0,53.4594,53.4594,52.8355,52.8728,301500.0
2015-01-09 11:00:00,56.78,56.79,56.04,56.4,343100.0,52.8728,52.8821,52.1837,52.5189,343100.0
2015-01-09 11:30:00,56.41,56.96,56.38,56.78,335600.0,52.5282,53.0404,52.5003,52.8728,335600.0
2015-01-09 12:00:00,56.76,57.02,56.66,56.95,323900.0,52.8541,53.0962,52.761,53.0311,323900.0
2015-01-09 12:30:00,56.93,57.0,56.78,56.82,134600.0,53.0124,53.0776,52.8728,52.91,134600.0
2015-01-09 13:00:00,56.8,56.91,56.8,56.87,101100.0,52.8914,52.9938,52.8914,52.9566,101100.0
2015-01-09 13:30:00,56.88,56.89,56.67,56.69,187100.0,52.9659,52.9752,52.7703,52.7889,187100.0
2015-01-09 14:00:00,56.69,56.89,56.6,56.89,77900.0,52.7889,52.9752,52.7051,52.9752,77900.0
2015-01-09 14:30:00,56.87,56.92,56.75,56.84,127400.0,52.9566,53.0031,52.8448,52.9286,127400.0
2015-01-09 15:00:00,56.84,56.95,56.75,56.79,139900.0,52.9286,53.0311,52.8448,52.8821,139900.0
2015-01-09 15:30:00,56.8,56.81,56.68,56.7,457300.0,52.8914,52.9007,52.7796,52.7983,457300.0
2015-01-12 09:30:00,56.69,57.55,56.67,57.28,413500.0,52.7889,53.5898,52.7703,53.3383,413500.0
2015-01-12 10:00:00,57.26,57.36,57.07,57.15,215800.0,53.3197,53.4128,53.1428,53.2173,215800.0
2015-01-12 10:30:00,57.15,57.27,56.83,56.83,377200.0,53.2173,53.329,52.9193,52.9193,377200.0
2015-01-12 11:00:00,56.83,56.95,56.76,56.84,176300.0,52.9193,53.0311,52.8541,52.9286,176300.0
2015-01-12 11:30:00,56.83,57.04,56.77,56.84,199600.0,52.9193,53.1149,52.8634,52.9286,199600.0
2015-01-12 12:00:00,56.87,57.1,56.85,57.09,109200.0,52.9566,53.1707,52.9379,53.1614,109200.0
2015-01-12 12:30:00,57.09,57.22,56.88,56.9,82100.0,53.1614,53.2825,52.9659,52.9845,82100.0
2015-01-12 13:00:00,56.95,57.03,56.89,56.99,74900.0,53.0311,53.1055,52.9752,53.0683,74900.0
2015-01-12 13:30:00,56.98,57.06,56.88,57.04,125600.0,53.059,53.1335,52.9659,53.1149,125600.0
2015-01-12 14:00:00,57.05,57.08,56.89,56.98,102900.0,53.1242,53.1521,52.9752,53.059,102900.0
2015-01-12 14:30:00,56.98,56.98,56.86,56.9,215000.0,53.059,53.059,52.9472,52.9845,215000.0
2015-01-12 15:00:00,56.9,56.92,56.83,56.9,145300.0,52.9845,53.0031,52.9193,52.9845,145300.0
2015-01-12 15:30:00,56.9,57.13,56.8,57.05,449600.0,52.9845,53.1987,52.8914,53.1242,449600.0
2015-01-13 09:30:00,57.66,57.96,57.41,57.84,507900.0,53.6922,53.9716,53.4594,53.8598,507900.0
2015-01-13 10:00:00,57.84,57.9,57.6,57.72,326800.0,53.8598,53.9157,53.6363,53.7481,326800.0
2015-01-13 10:30:00,57.72,57.73,57.51,57.54,218400.0,53.7481,53.7574,53.5525,53.5805,218400.0
2015-01-13 11:00:00,57.55,57.59,57.37,57.42,105900.0,53.5898,53.627,53.4222,53.4687,105900.0
2015-01-13 11:30:00,57.45,57.59,57.41,57.5,90800.0,53.4966,53.627,53.4594,53.5432,90800.0
2015-01-13 12:00:00,57.5,57.53,57.28,57.29,90400.0,53.5432,53.5711,53.3383,53.3477,90400.0
2015-01-13 12:30:00,57.28,57.34,57.19,57.31,74500.0,53.3383,53.3942,53.2545,53.3663,74500.0
2015-01-13 13:00:00,57.32,57.38,57.16,57.22,73900.0,53.3756,53.4315,53.2266,53.2825,73900.0
2015-01-13 13:30:00,57.21,57.21,56.59,56.76,142300.0,53.2732,53.2732,52.6958,52.8541,142300.0
2015-01-13 14:00:00,56.75,56.8,56.46,56.72,178200.0,52.8448,52.8914,52.5748,52.8169,178200.0
2015-01-13 14:30:00,56.71,56.87,56.57,56.57,110600.0,52.8076,52.9566,52.6772,52.6772,110600.0
2015-01-13 15:00:00,56.56,56.79,56.54,56.6,217900.0,52.6679,52.8821,52.6493,52.7051,217900.0
2015-01-13 15:30:00,56.6,57.16,56.6,57.1,528000.0,52.7051,53.2266,52.7051,53.1707,528000.0
2015-01-14 09:30:00,56.7,57.23,56.55,56.99,299000.0,52.7983,53.2918,52.6586,53.0683,299000.0
2015-01-14 10:00:00,57.0,57.62,56.99,57.21,458600.0,53.0776,53.6549,53.0683,53.2732,458600.0
2015-01-14 10:30:00,57.19,57.67,57.08,57.43,540200.0,53.2545,53.7015,53.1521,53.478,540200.0
2015-01-14 11:00:00,57.45,57.46,56.66,57.27,504600.0,53.4966,53.506,52.761,53.329,504600.0
2015-01-14 11:30:00,57.27,57.4,56.83,56.93,508800.0,53.329,53.4501,52.9193,53.0124,508800.0
2015-01-14 12:00:00,56.95,57.11,56.76,57.0,500700.0,53.0311,53.18,52.8541,53.0776,500700.0
2015-01-14 12:30:00,57.0,57.64,56.76,56.93,370100.0,53.0776,53.6736,52.8541,53.0124,370100.0
2015-01-14 13:00:00,56.92,56.95,56.75,56.8,262900.0,53.0031,53.0311,52.8448,52.8914,262900.0
2015-01-14 13:30:00,56.8,56.96,56.45,56.66,460800.0,52.8914,53.0404,52.5655,52.761,460800.0
2015-01-14 14:00:00,56.67,56.91,56.43,56.78,639700.0,52.7703,52.9938,52.5468,52.8728,639700.0
2015-01-14 14:30:00,56.8,56.88,56.19,56.25,949800.0,52.8914,52.9659,52.3234,52.3792,949800.0
2015-01-14 15:00:00,56.24,56.54,56.23,56.52,254800.0,52.3699,52.6493,52.3606,52.6306,254800.0
2015-01-14 15:30:00,56.52,56.76,56.39,56.66,397200.0,52.6306,52.8541,52.5096,52.761,397200.0
2015-01-15 09:30:00,57.42,57.7,57.11,57.55,596200.0,53.4687,53.7294,53.18,53.5898,596200.0
2015-01-15 10:00:00,57.58,57.66,57.36,57.49,1025100.0,53.6177,53.6922,53.4128,53.5339,1025100.0
2015-01-15 10:30:00,57.48,57.68,57.26,57.64,205000.0,53.5246,53.7108,53.3197,53.6736,205000.0
2015-01-15 11:00:00,57.64,57.64,57.39,57.58,252300.0,53.6736,53.6736,53.4408,53.6177,252300.0
2015-01-15 11:30:00,57.58,57.85,57.55,57.83,201400.0,53.6177,53.8691,53.5898,53.8505,201400.0
2015-01-15 12:00:00,57.81,57.95,57.58,57.63,176200.0,53.8319,53.9622,53.6177,53.6643,176200.0
2015-01-15 12:30:00,57.64,57.64,57.36,57.5,164500.0,53.6736,53.6736,53.4128,53.5432,164500.0
2015-01-15 13:00:00,57.5,57.6,57.39,57.39,156300.0,53.5432,53.6363,53.4408,53.4408,156300.0
2015-01-15 13:30:00,57.4,57.52,57.35,57.5,129300.0,53.4501,53.5618,53.4035,53.5432,129300.0
2015-01-15 14:00:00,57.51,57.51,57.37,57.42,139000.0,53.5525,53.5525,53.4222,53.4687,139000.0
2015-01-15 14:30:00,57.43,57.46,57.31,57.32,168100.0,53.478,53.506,53.3663,53.3756,168100.0
2015-01-15 15:00:00,57.32,57.39,57.21,57.32,169300.0,53.3756,53.4408,53.2732,53.3756,169300.0
2015-01-15 15:30:00,57.32,57.49,57.17,57.22,575900.0,53.3756,53.5339,53.2359,53.2825,575900.0
2015-01-16 09:30:00,56.69,57.12,56.5,56.79,280100.0,52.7889,53.1894,52.612,52.8821,280100.0
2015-01-16 10:00:00,56.8,56.91,56.54,56.78,104600.0,52.8914,52.9938,52.6493,52.8728,104600.0
2015-01-16 10:30:00,56.78,57.15,56.73,57.0,160600.0,52.8728,53.2173,52.8262,53.0776,160600.0
2015-01-16 11:00:00,56.99,57.26,56.98,57.05,100400.0,53.0683,53.3197,53.059,53.1242,100400.0
2015-01-16 11:30:00,57.06,57.39,57.06,57.34,106400.0,53.1335,53.4408,53.1335,53.3942,106400.0
2015-01-16 12:00:00,57.37,57.47,57.23,57.44,87800.0,53.4222,53.5153,53.2918,53.4873,87800.0
2015-01-16 12:30:00,57.43,57.57,57.36,57.55,351300.0,53.478,53.6084,53.4128,53.5898,351300.0
2015-01-16 13:00:00,57.55,57.57,57.47,57.48,181500.0,53.5898,53.6084,53.5153,53.5246,181500.0
2015-01-16 13:30:00,57.49,57.55,57.37,57.52,210900.0,53.5339,53.5898,53.4222,53.5618,210900.0
2015-01-16 14:00:00,57.5,57.68,57.5,57.55,101400.0,53.5432,53.7108,53.5432,53.5898,101400.0
2015-01-16 14:30:00,57.55,57.62,57.49,57.61,145200.0,53.5898,53.6549,53.5339,53.6456,145200.0
2015-01-16 15:00:00,57.6,57.68,57.58,57.59,262200.0,53.6363,53.7108,53.6177,53.627,262200.0
2015-01-16 15:30:00,57.58,57.82,57.56,57.74,848200.0,53.6177,53.8412,53.5991,53.7667,848200.0
2015-01-20 09:30:00,57.47,57.89,56.95,57.69,748100.0,53.5153,53.9064,53.0311,53.7201,748100.0
2015-01-20 10:00:00,57.7,59.9,57.67,58.62,3946100.0,53.7294,55.7781,53.7015,54.5861,3946100.0
2015-01-20 10:30:00,58.63,58.65,57.94,58.19,1076000.0,54.5954,54.6141,53.9529,54.1857,1076000.0
2015-01-20 11:00:00,58.2,58.5,58.12,58.34,354300.0,54.195,54.4744,54.1205,54.3254,354300.0
2015-01-20 11:30:00,58.36,58.41,57.8,58.13,249300.0,54.344,54.3906,53.8226,54.1299,249300.0
2015-01-20 12:00:00,58.15,58.45,57.85,58.26,352600.0,54.1485,54.4278,53.8691,54.2509,352600.0
2015-01-20 12:30:00,58.27,58.43,58.09,58.27,144000.0,54.2602,54.4092,54.0926,54.2602,144000.0
2015-01-20 13:00:00,58.29,58.48,58.24,58.39,253500.0,54.2788,54.4558,54.2323,54.372,253500.0
2015-01-20 13:30:00,58.38,58.5,58.33,58.45,184900.0,54.3626,54.4744,54.3161,54.4278,184900.0
2015-01-20 14:00:00,58.44,58.51,58.3,58.48,262200.0,54.4185,54.4837,54.2882,54.4558,262200.0
2015-01-20 14:30:00,58.49,58.56,58.4,58.52,329200.0,54.4651,54.5303,54.3813,54.493,329200.0
2015-01-20 15:00:00,58.53,58.57,58.41,58.51,409800.0,54.5023,54.5396,54.3906,54.4837,409800.0
2015-01-20 15:30:00,58.52,58.58,58.31,58.4,800600.0,54.493,54.5489,54.2975,54.3813,800600.0
2015-01-21 09:30:00,58.17,58.19,57.5,58.15,597700.0,54.1671,54.1857,53.5432,54.1485,597700.0
2015-01-21 10:00:00,58.16,58.42,57.95,58.31,222900.0,54.1578,54.3999,53.9622,54.2975,222900.0
2015-01-21 10:30:00,58.32,58.45,58.14,58.4,254300.0,54.3068,54.4278,54.1392,54.3813,254300.0
2015-01-21 11:00:00,58.4,58.46,58.2,58.44,511400.0,54.3813,54.4371,54.195,54.4185,511400.0
2015-01-21 11:30:00,58.44,58.7,58.39,58.66,511800.0,54.4185,54.6606,54.372,54.6234,511800.0
2015-01-21 12:00:00,58.66,58.78,58.52,58.53,291600.0,54.6234,54.7351,54.493,54.5023,291600.0
2015-01-21 12:30:00,58.54,58.56,58.28,58.36,108100.0,54.5116,54.5303,54.2695,54.344,108100.0
2015-01-21 13:00:00,58.35,58.49,58.3,58.39,97600.0,54.3347,54.4651,54.2882,54.372,97600.0
2015-01-21 13:30:00,58.38,58.56,58.29,58.46,115300.0,54.3626,54.5303,54.2788,54.4371,115300.0
2015-01-21 14:00:00,58.47,58.56,58.36,58.55,145600.0,54.4465,54.5303,54.344,54.521,145600.0
2015-01-21 14:30:00,58.56,58.58,58.45,58.56,209800.0,54.5303,54.5489,54.4278,54.5303,209800.0
2015-01-21 15:00:00,58.55,58.59,58.49,58.55,399700.0,54.521,54.5582,54.4651,54.521,399700.0
2015-01-21 15:30:00,58.55,58.6,58.44,58.51,666300.0,54.521,54.5675,54.4185,54.4837,666300.0
2015-01-22 09:30:00,58.2,58.95,58.12,58.31,373200.0,54.195,54.8934,54.1205,54.2975,373200.0
2015-01-22 10:00:00,58.31,58.57,58.24,58.34,159000.0,54.2975,54.5396,54.2323,54.3254,159000.0
2015-01-22 10:30:00,58.35,58.4,58.1,58.17,272000.0,54.3347,54.3813,54.1019,54.1671,272000.0
2015-01-22 11:00:00,58.16,58.47,58.0,58.46,273900.0,54.1578,54.4465,54.0088,54.4371,273900.0
2015-01-22 11:30:00,58.46,58.57,58.35,58.44,96100.0,54.4371,54.5396,54.3347,54.4185,96100.0
2015-01-22 12:00:00,58.47,58.53,58.42,58.45,54100.0,54.4465,54.5023,54.3999,54.4278,54100.0
2015-01-22 12:30:00,58.45,58.46,58.11,58.14,52200.0,54.4278,54.4371,54.1112,54.1392,52200.0
2015-01-22 13:00:00,58.16,58.19,58.0,58.09,118200.0,54.1578,54.1857,54.0088,54.0926,118200.0
2015-01-22 13:30:00,58.1,58.17,58.04,58.15,68700.0,54.1019,54.1671,54.046,54.1485,68700.0
2015-01-22 14:00:00,58.15,58.46,58.14,58.41,840000.0,54.1485,54.4371,54.1392,54.3906,840000.0
2015-01-22 14:30:00,58.42,58.51,58.36,58.38,218400.0,54.3999,54.4837,54.344,54.3626,218400.0
2015-01-22 15:00:00,58.38,58.5,58.35,58.45,158100.0,54.3626,54.4744,54.3347,54.4278,158100.0
2015-01-22 15:30:00,58.45,58.53,58.4,58.52,451500.0,54.4278,54.5023,54.3813,54.493,451500.0
2015-01-23 09:30:00,58.54,58.83,58.15,58.64,336700.0,54.5116,54.7817,54.1485,54.6048,336700.0
2015-01-23 10:00:00,58.64,58.98,58.58,58.94,289100.0,54.6048,54.9214,54.5489,54.8841,289100.0
2015-01-23 10:30:00,58.95,59.12,58.92,58.98,367900.0,54.8934,55.0517,54.8655,54.9214,367900.0
2015-01-23 11:00:00,58.98,59.2,58.76,59.2,182700.0,54.9214,55.1262,54.7165,55.1262,182700.0
2015-01-23 11:30:00,59.19,59.21,58.54,58.97,280400.0,55.1169,55.1355,54.5116,54.912,280400.0
2015-01-23 12:00:00,58.96,58.99,58.76,58.82,151500.0,54.9027,54.9307,54.7165,54.7724,151500.0
2015-01-23 12:30:00,58.82,58.98,58.81,58.94,126600.0,54.7724,54.9214,54.7631,54.8841,126600.0
2015-01-23 13:00:00,58.94,58.99,58.82,58.83,111600.0,54.8841,54.9307,54.7724,54.7817,111600.0
2015-01-23 13:30:00,58.83,58.91,58.82,58.85,149700.0,54.7817,54.8562,54.7724,54.8003,149700.0
2015-01-23 14:00:00,58.86,58.92,58.84,58.92,135300.0,54.8096,54.8655,54.791,54.8655,135300.0
2015-01-23 14:30:00,58.92,59.04,58.92,58.97,228300.0,54.8655,54.9772,54.8655,54.912,228300.0
2015-01-23 15:00:00,58.98,58.98,58.88,58.92,313600.0,54.9214,54.9214,54.8282,54.8655,313600.0
2015-01-23 15:30:00,58.93,61.9,58.92,59.85,2782300.0,54.8748,57.6404,54.8655,55.7315,2782300.0
2015-01-26 09:30:00,58.71,59.13,58.5,58.91,823800.0,54.6699,55.061,54.4744,54.8562,823800.0
2015-01-26 10:00:00,58.91,59.3,58.9,58.96,524300.0,54.8562,55.2193,54.8469,54.9027,524300.0
2015-01-26 10:30:00,58.96,59.05,58.77,58.79,227500.0,54.9027,54.9865,54.7258,54.7444,227500.0
2015-01-26 11:00:00,58.8,58.82,58.58,58.73,211600.0,54.7537,54.7724,54.5489,54.6886,211600.0
2015-01-26 11:30:00,58.73,58.93,58.66,58.92,184300.0,54.6886,54.8748,54.6234,54.8655,184300.0
2015-01-26 12:00:00,58.92,58.99,58.88,58.91,216100.0,54.8655,54.9307,54.8282,54.8562,216100.0
2015-01-26 12:30:00,58.89,58.91,58.47,58.52,206100.0,54.8376,54.8562,54.4465,54.493,206100.0
2015-01-26 13:00:00,58.51,58.51,57.88,57.98,305000.0,54.4837,54.4837,53.8971,53.9902,305000.0
2015-01-26 13:30:00,57.98,58.28,57.68,58.26,316700.0,53.9902,54.2695,53.7108,54.2509,316700.0
2015-01-26 14:00:00,58.26,58.67,58.16,58.65,440500.0,54.2509,54.6327,54.1578,54.6141,440500.0
2015-01-26 14:30:00,58.67,58.9,58.57,58.76,350300.0,54.6327,54.8469,54.5396,54.7165,350300.0
2015-01-26 15:00:00,58.76,58.83,58.72,58.82,315600.0,54.7165,54.7817,54.6793,54.7724,315600.0
2015-01-26 15:30:00,58.82,59.15,58.77,59.0,813200.0,54.7724,55.0797,54.7258,54.94,813200.0
2015-01-27 09:30:00,58.92,59.24,58.64,58.99,616900.0,54.8655,55.1635,54.6048,54.9307,616900.0
2015-01-27 10:00:00,58.99,59.16,58.66,58.79,403700.0,54.9307,55.089,54.6234,54.7444,403700.0
2015-01-27 10:30:00,58.8,58.8,58.24,58.5,375200.0,54.7537,54.7537,54.2323,54.4744,375200.0
2015-01-27 11:00:00,58.5,58.84,58.47,58.72,263300.0,54.4744,54.791,54.4465,54.6793,263300.0
2015-01-27 11:30:00,58.72,58.93,58.71,58.84,210100.0,54.6793,54.8748,54.6699,54.791,210100.0
2015-01-27 12:00:00,58.84,59.0,58.75,58.87,224100.0,54.791,54.94,54.7072,54.8189,224100.0
2015-01-27 12:30:00,58.87,58.88,58.63,58.69,184500.0,54.8189,54.8282,54.5954,54.6513,184500.0
2015-01-27 13:00:00,58.69,59.2,58.65,59.12,623700.0,54.6513,55.1262,54.6141,55.0517,623700.0
2015-01-27 13:30:00,59.11,59.3,59.06,59.1,272000.0,55.0424,55.2193,54.9959,55.0331,272000.0
2015-01-27 14:00:00,59.1,59.16,59.05,59.08,285700.0,55.0331,55.089,54.9865,55.0145,285700.0
2015-01-27 14:30:00,59.08,59.17,59.0,59.0,294300.0,55.0145,55.0983,54.94,54.94,294300.0
2015-01-27 15:00:00,59.01,59.18,59.01,59.12,356800.0,54.9493,55.1076,54.9493,55.0517,356800.0
2015-01-27 15:30:00,59.12,59.13,58.94,59.07,709700.0,55.0517,55.061,54.8841,55.0052,709700.0
2015-01-28 09:30:00,59.28,59.32,58.97,58.98,188900.0,55.2007,55.238,54.912,54.9214,188900.0
2015-01-28 10:00:00,58.98,58.98,58.64,58.74,126700.0,54.9214,54.9214,54.6048,54.6979,126700.0
2015-01-28 10:30:00,58.73,58.76,58.4,58.4,116800.0,54.6886,54.7165,54.3813,54.3813,116800.0
2015-01-28 11:00:00,58.41,58.58,58.31,58.51,182600.0,54.3906,54.5489,54.2975,54.4837,182600.0
2015-01-28 11:30:00,58.52,58.56,58.21,58.21,125100.0,54.493,54.5303,54.2043,54.2043,125100.0
2015-01-28 12:00:00,58.22,58.46,58.21,58.38,62600.0,54.2137,54.4371,54.2043,54.3626,62600.0
2015-01-28 12:30:00,58.37,58.37,58.22,58.3,69300.0,54.3533,54.3533,54.2137,54.2882,69300.0
2015-01-28 13:00:00,58.3,58.35,58.23,58.3,94800.0,54.2882,54.3347,54.223,54.2882,94800.0
2015-01-28 13:30:00,58.31,58.51,58.28,58.44,99800.0,54.2975,54.4837,54.2695,54.4185,99800.0
2015-01-28 14:00:00,58.44,58.59,58.22,58.26,149800.0,54.4185,54.5582,54.2137,54.2509,149800.0
2015-01-28 14:30:00,58.23,58.26,55.1,58.17,391700.0,54.223,54.2509,51.3084,54.1671,391700.0
2015-01-28 15:00:00,58.14,58.36,58.03,58.12,309500.0,54.1392,54.344,54.0367,54.1205,309500.0
2015-01-28 15:30:00,58.11,58.13,57.84,57.9,627500.0,54.1112,54.1299,53.8598,53.9157,627500.0
2015-01-29 09:30:00,58.37,58.42,57.41,57.41,352900.0,54.3533,54.3999,53.4594,53.4594,352900.0
2015-01-29 10:00:00,57.43,57.54,57.07,57.34,315900.0,53.478,53.5805,53.1428,53.3942,315900.0
2015-01-29 10:30:00,57.33,57.33,56.92,57.27,252300.0,53.3849,53.3849,53.0031,53.329,252300.0
2015-01-29 11:00:00,57.28,57.48,57.17,57.27,203000.0,53.3383,53.5246,53.2359,53.329,203000.0
2015-01-29 11:30:00,57.25,57.48,57.22,57.38,117300.0,53.3104,53.5246,53.2825,53.4315,117300.0
2015-01-29 12:00:00,57.35,57.5,57.2,57.31,117500.0,53.4035,53.5432,53.2638,53.3663,117500.0
2015-01-29 12:30:00,57.3,57.31,57.15,57.25,76100.0,53.357,53.3663,53.2173,53.3104,76100.0
2015-01-29 13:00:00,57.25,57.32,57.18,57.3,40100.0,53.3104,53.3756,53.2452,53.357,40100.0
2015-01-29 13:30:00,57.28,57.61,57.25,57.58,81000.0,53.3383,53.6456,53.3104,53.6177,81000.0
2015-01-29 14:00:00,57.6,57.66,57.44,57.65,66500.0,53.6363,53.6922,53.4873,53.6829,66500.0
2015-01-29 14:30:00,57.64,57.69,57.44,57.54,54600.0,53.6736,53.7201,53.4873,53.5805,54600.0
2015-01-29 15:00:00,57.53,57.7,57.47,57.63,107400.0,53.5711,53.7294,53.5153,53.6643,107400.0
2015-01-29 15:30:00,57.63,57.73,57.52,57.56,275400.0,53.6643,53.7574,53.5618,53.5991,275400.0
2015-01-30 09:30:00,57.43,57.71,57.23,57.53,354700.0,53.478,53.7388,53.2918,53.5711,354700.0
2015-01-30 10:00:00,57.53,57.67,57.36,57.42,231700.0,53.5711,53.7015,53.4128,53.4687,231700.0
2015-01-30 10:30:00,57.41,57.43,57.17,57.26,257400.0,53.4594,53.478,53.2359,53.3197,257400.0
2015-01-30 11:00:00,57.28,57.28,57.01,57.14,144500.0,53.3383,53.3383,53.0869,53.208,144500.0
2015-01-30 11:30:00,57.1,57.26,57.09,57.25,101600.0,53.1707,53.3197,53.1614,53.3104,101600.0
2015-01-30 12:00:00,57.25,57.47,57.2,57.47,197000.0,53.3104,53.5153,53.2638,53.5153,197000.0
2015-01-30 12:30:00,57.46,57.47,57.36,57.4,106300.0,53.506,53.5153,53.4128,53.4501,106300.0
2015-01-30 13:00:00,57.41,57.5,57.36,57.43,112300.0,53.4594,53.5432,53.4128,53.478,112300.0
2015-01-30 13:30:00,57.42,57.8,57.4,57.58,192200.0,53.4687,53.8226,53.4501,53.6177,192200.0
2015-01-30 14:00:00,57.55,57.62,57.51,57.54,102900.0,53.5898,53.6549,53.5525,53.5805,102900.0
2015-01-30 14:30:00,57.55,57.58,57.25,57.31,172000.0,53.5898,53.6177,53.3104,53.3663,172000.0
2015-01-30 15:00:00,57.32,57.4,57.11,57.21,213500.0,53.3756,53.4501,53.18,53.2732,213500.0
2015-01-30 15:30:00,57.23,57.25,56.84,56.86,566500.0,53.2918,53.3104,52.9286,52.9472,566500.0
2015-02-02 09:30:00,56.83,57.25,56.59,56.67,211300.0,52.9193,53.3104,52.6958,52.7703,211300.0
2015-02-02 10:00:00,56.68,56.68,56.34,56.41,182300.0,52.7796,52.7796,52.463,52.5282,182300.0
2015-02-02 10:30:00,56.42,56.53,56.38,56.4,230500.0,52.5375,52.64,52.5003,52.5189,230500.0
2015-02-02 11:00:00,56.4,57.42,56.39,57.39,385700.0,52.5189,53.4687,52.5096,53.4408,385700.0
2015-02-02 11:30:00,57.41,57.56,57.21,57.27,334000.0,53.4594,53.5991,53.2732,53.329,334000.0
2015-02-02 12:00:00,57.3,57.34,56.89,57.0,147900.0,53.357,53.3942,52.9752,53.0776,147900.0
2015-02-02 12:30:00,57.02,57.1,56.92,56.96,140000.0,53.0962,53.1707,53.0031,53.0404,140000.0
2015-02-02 13:00:00,56.95,56.99,56.83,56.98,87900.0,53.0311,53.0683,52.9193,53.059,87900.0
2015-02-02 13:30:00,56.98,57.08,56.78,56.81,109900.0,53.059,53.1521,52.8728,52.9007,109900.0
2015-02-02 14:00:00,56.8,57.19,56.79,57.14,132400.0,52.8914,53.2545,52.8821,53.208,132400.0
2015-02-02 14:30:00,57.14,57.16,56.9,57.04,143400.0,53.208,53.2266,52.9845,53.1149,143400.0
2015-02-02 15:00:00,57.04,57.13,56.98,57.13,247800.0,53.1149,53.1987,53.059,53.1987,247800.0
2015-02-02 15:30:00,57.13,57.35,57.03,57.32,433700.0,53.1987,53.4035,53.1055,53.3756,433700.0
2015-02-03 09:30:00,57.5,57.65,57.2,57.38,510100.0,53.5432,53.6829,53.2638,53.4315,510100.0
2015-02-03 10:00:00,57.4,57.45,56.75,56.85,363700.0,53.4501,53.4966,52.8448,52.9379,363700.0
2015-02-03 10:30:00,56.88,57.08,56.8,57.03,339700.0,52.9659,53.1521,52.8914,53.1055,339700.0
2015-02-03 11:00:00,57.03,57.12,56.97,57.0,158000.0,53.1055,53.1894,53.0497,53.0776,158000.0
2015-02-03 11:30:00,57.0,57.12,56.96,56.97,239800.0,53.0776,53.1894,53.0404,53.0497,239800.0
2015-02-03 12:00:00,56.96,57.13,56.86,56.94,101700.0,53.0404,53.1987,52.9472,53.0217,101700.0
2015-02-03 12:30:00,56.94,57.0,56.87,56.91,128300.0,53.0217,53.0776,52.9566,52.9938,128300.0
2015-02-03 13:00:00,56.9,57.19,56.88,57.1,311100.0,52.9845,53.2545,52.9659,53.1707,311100.0
2015-02-03 13:30:00,57.09,57.1,56.99,57.05,355200.0,53.1614,53.1707,53.0683,53.1242,355200.0
2015-02-03 14:00:00,57.05,57.09,56.95,56.98,249300.0,53.1242,53.1614,53.0311,53.059,249300.0
2015-02-03 14:30:00,56.98,57.04,56.86,57.01,416000.0,53.059,53.1149,52.9472,53.0869,416000.0
2015-02-03 15:00:00,57.02,57.18,56.99,57.01,434000.0,53.0962,53.2452,53.0683,53.0869,434000.0
2015-02-03 15:30:00,57.01,57.16,56.96,56.99,938200.0,53.0869,53.2266,53.0404,53.0683,938200.0
2015-02-04 09:30:00,56.87,57.0,56.65,56.79,439400.0,52.9566,53.0776,52.7517,52.8821,439400.0
2015-02-04 10:00:00,56.76,56.87,56.47,56.51,436700.0,52.8541,52.9566,52.5841,52.6213,436700.0
2015-02-04 10:30:00,56.53,56.94,56.29,56.9,614400.0,52.64,53.0217,52.4165,52.9845,614400.0
2015-02-04 11:00:00,56.9,56.97,56.68,56.78,366000.0,52.9845,53.0497,52.7796,52.8728,366000.0
2015-02-04 11:30:00,56.78,56.97,56.77,56.9,235600.0,52.8728,53.0497,52.8634,52.9845,235600.0
2015-02-04 12:00:00,56.9,56.95,56.73,56.78,144300.0,52.9845,53.0311,52.8262,52.8728,144300.0
2015-02-04 12:30:00,56.8,56.92,56.73,56.92,263800.0,52.8914,53.0031,52.8262,53.0031,263800.0
2015-02-04 13:00:00,56.94,56.94,56.77,56.8,121700.0,53.0217,53.0217,52.8634,52.8914,121700.0
2015-02-04 13:30:00,56.8,56.89,56.77,56.83,258300.0,52.8914,52.9752,52.8634,52.9193,258300.0
2015-02-04 14:00:00,56.83,56.84,56.72,56.76,211000.0,52.9193,52.9286,52.8169,52.8541,211000.0
2015-02-04 14:30:00,56.76,56.77,56.63,56.64,169300.0,52.8541,52.8634,52.7331,52.7424,169300.0
2015-02-04 15:00:00,56.65,56.75,56.59,56.7,216000.0,52.7517,52.8448,52.6958,52.7983,216000.0
2015-02-04 15:30:00,56.69,56.76,56.27,56.46,885100.0,52.7889,52.8541,52.3978,52.5748,885100.0
2015-02-05 09:30:00,57.14,57.64,56.61,57.6,1620500.0,53.208,53.6736,52.7144,53.6363,1620500.0
2015-02-05 10:00:00,57.61,58.08,57.41,57.86,923600.0,53.6456,54.0833,53.4594,53.8784,923600.0
2015-02-05 10:30:00,57.85,58.19,57.72,57.94,741200.0,53.8691,54.1857,53.7481,53.9529,741200.0
2015-02-05 11:00:00,57.94,57.94,57.61,57.77,511000.0,53.9529,53.9529,53.6456,53.7946,511000.0
2015-02-05 11:30:00,57.77,58.05,57.67,57.89,327200.0,53.7946,54.0554,53.7015,53.9064,327200.0
2015-02-05 12:00:00,57.91,57.91,57.34,57.44,315400.0,53.925,53.925,53.3942,53.4873,315400.0
2015-02-05 12:30:00,57.43,57.5,57.4,57.46,189900.0,53.478,53.5432,53.4501,53.506,189900.0
2015-02-05 13:00:00,57.46,57.57,57.2,57.3,319700.0,53.506,53.6084,53.2638,53.357,319700.0
2015-02-05 13:30:00,57.31,57.52,57.25,57.47,447300.0,53.3663,53.5618,53.3104,53.5153,447300.0
2015-02-05 14:00:00,57.5,57.77,57.32,57.37,336900.0,53.5432,53.7946,53.3756,53.4222,336900.0
2015-02-05 14:30:00,57.37,57.81,57.37,57.68,410800.0,53.4222,53.8319,53.4222,53.7108,410800.0
2015-02-05 15:00:00,57.69,57.69,57.45,57.58,270400.0,53.7201,53.7201,53.4966,53.6177,270400.0
2015-02-05 15:30:00,57.58,57.64,57.43,57.56,732600.0,53.6177,53.6736,53.478,53.5991,732600.0
2015-02-06 09:30:00,58.01,58.2,57.43,58.0,575500.0,54.0181,54.195,53.478,54.0088,575500.0
2015-02-06 10:00:00,58.0,58.1,57.83,57.87,468100.0,54.0088,54.1019,53.8505,53.8877,468100.0
2015-02-06 10:30:00,57.87,58.02,57.8,57.81,407300.0,53.8877,54.0274,53.8226,53.8319,407300.0
2015-02-06 11:00:00,57.82,57.9,57.75,57.77,280300.0,53.8412,53.9157,53.776,53.7946,280300.0
2015-02-06 11:30:00,57.77,57.79,57.58,57.67,145500.0,53.7946,53.8132,53.6177,53.7015,145500.0
2015-02-06 12:00:00,57.68,57.68,57.57,57.6,108300.0,53.7108,53.7108,53.6084,53.6363,108300.0
2015-02-06 12:30:00,57.61,57.63,57.48,57.57,181200.0,53.6456,53.6643,53.5246,53.6084,181200.0
2015-02-06 13:00:00,57.58,57.61,57.5,57.53,117100.0,53.6177,53.6456,53.5432,53.5711,117100.0
2015-02-06 13:30:00,57.54,57.68,57.5,57.57,269000.0,53.5805,53.7108,53.5432,53.6084,269000.0
2015-02-06 14:00:00,57.57,57.61,57.52,57.6,135000.0,53.6084,53.6456,53.5618,53.6363,135000.0
2015-02-06 14:30:00,57.6,57.64,57.5,57.53,220200.0,53.6363,53.6736,53.5432,53.5711,220200.0
2015-02-06 15:00:00,57.52,57.54,57.42,57.49,551100.0,53.5618,53.5805,53.4687,53.5339,551100.0
2015-02-06 15:30:00,57.49,57.61,57.48,57.59,1125900.0,53.5339,53.6456,53.5246,53.627,1125900.0
2015-02-09 09:30:00,57.61,57.78,57.33,57.36,293900.0,53.6456,53.8039,53.3849,53.4128,293900.0
2015-02-09 10:00:00,57.37,57.4,56.74,56.76,314400.0,53.4222,53.4501,52.8355,52.8541,314400.0
2015-02-09 10:30:00,56.74,57.79,56.5,56.91,1362400.0,52.8355,53.8132,52.612,52.9938,1362400.0
2015-02-09 11:00:00,56.89,56.89,56.52,56.82,386200.0,52.9752,52.9752,52.6306,52.91,386200.0
2015-02-09 11:30:00,56.83,56.92,56.52,56.82,410200.0,52.9193,53.0031,52.6306,52.91,410200.0
2015-02-09 12:00:00,56.81,56.92,56.61,56.71,245800.0,52.9007,53.0031,52.7144,52.8076,245800.0
2015-02-09 12:30:00,56.72,56.81,56.58,56.79,198800.0,52.8169,52.9007,52.6865,52.8821,198800.0
2015-02-09 13:00:00,56.77,56.81,56.6,56.81,135300.0,52.8634,52.9007,52.7051,52.9007,135300.0
2015-02-09 13:30:00,56.79,56.85,56.58,56.59,132200.0,52.8821,52.9379,52.6865,52.6958,132200.0
2015-02-09 14:00:00,56.56,56.61,56.26,56.47,190600.0,52.6679,52.7144,52.3885,52.5841,190600.0
2015-02-09 14:30:00,56.46,56.67,56.46,56.58,224100.0,52.5748,52.7703,52.5748,52.6865,224100.0
2015-02-09 15:00:00,56.57,56.57,56.32,56.38,290500.0,52.6772,52.6772,52.4444,52.5003,290500.0
2015-02-09 15:30:00,56.37,56.44,56.28,56.36,566500.0,52.491,52.5561,52.4072,52.4817,566500.0
2015-02-10 09:30:00,56.36,56.54,56.21,56.4,463500.0,52.4817,52.6493,52.342,52.5189,463500.0
2015-02-10 10:00:00,56.4,56.61,56.35,56.45,260200.0,52.5189,52.7144,52.4723,52.5655,260200.0
2015-02-10 10:30:00,56.46,56.67,56.44,56.65,178800.0,52.5748,52.7703,52.5561,52.7517,178800.0
2015-02-10 11:00:00,56.66,57.09,56.64,57.05,175100.0,52.761,53.1614,52.7424,53.1242,175100.0
2015-02-10 11:30:00,57.06,57.09,56.94,57.06,230100.0,53.1335,53.1614,53.0217,53.1335,230100.0
2015-02-10 12:00:00,57.04,57.33,57.0,57.21,310800.0,53.1149,53.3849,53.0776,53.2732,310800.0
2015-02-10 12:30:00,57.2,57.57,57.19,57.56,149900.0,53.2638,53.6084,53.2545,53.5991,149900.0
2015-02-10 13:00:00,57.55,57.57,57.23,57.3,108800.0,53.5898,53.6084,53.2918,53.357,108800.0
2015-02-10 13:30:00,57.3,57.3,57.12,57.2,158700.0,53.357,53.357,53.1894,53.2638,158700.0
2015-02-10 14:00:00,57.2,57.31,57.2,57.3,333400.0,53.2638,53.3663,53.2638,53.357,333400.0
2015-02-10 14:30:00,57.3,57.33,57.22,57.23,274800.0,53.357,53.3849,53.2825,53.2918,274800.0
2015-02-10 15:00:00,57.23,57.25,57.09,57.15,224500.0,53.2918,53.3104,53.1614,53.2173,224500.0
2015-02-10 15:30:00,57.15,57.24,57.13,57.17,718700.0,53.2173,53.3011,53.1987,53.2359,718700.0
2015-02-11 09:30:00,56.78,57.22,56.71,57.08,236100.0,52.8728,53.2825,52.8076,53.1521,236100.0
2015-02-11 10:00:00,57.05,57.19,57.0,57.01,171800.0,53.1242,53.2545,53.0776,53.0869,171800.0
2015-02-11 10:30:00,57.0,57.06,56.92,57.02,166700.0,53.0776,53.1335,53.0031,53.0962,166700.0
2015-02-11 11:00:00,57.03,57.12,56.86,57.01,142100.0,53.1055,53.1894,52.9472,53.0869,142100.0
2015-02-11 11:30:00,57.02,57.25,57.01,57.2,86400.0,53.0962,53.3104,53.0869,53.2638,86400.0
2015-02-11 12:00:00,57.19,57.23,57.06,57.13,112000.0,53.2545,53.2918,53.1335,53.1987,112000.0
2015-02-11 12:30:00,57.11,57.15,56.92,56.93,115000.0,53.18,53.2173,53.0031,53.0124,115000.0
2015-02-11 13:00:00,56.93,56.99,56.51,56.66,276700.0,53.0124,53.0683,52.6213,52.761,276700.0
2015-02-11 13:30:00,56.67,57.07,56.67,57.05,145300.0,52.7703,53.1428,52.7703,53.1242,145300.0
2015-02-11 14:00:00,57.05,57.19,56.99,56.99,505100.0,53.1242,53.2545,53.0683,53.0683,505100.0
2015-02-11 14:30:00,56.99,57.14,56.99,57.1,237000.0,53.0683,53.208,53.0683,53.1707,237000.0
2015-02-11 15:00:00,57.1,57.11,56.97,56.98,324000.0,53.1707,53.18,53.0497,53.059,324000.0
2015-02-11 15:30:00,56.98,57.02,56.81,56.88,414900.0,53.059,53.0962,52.9007,52.9659,414900.0
2015-02-12 09:30:00,56.88,57.13,56.87,57.11,214700.0,52.9659,53.1987,52.9566,53.18,214700.0
2015-02-12 10:00:00,57.11,57.21,56.9,56.98,327100.0,53.18,53.2732,52.9845,53.059,327100.0
2015-02-12 10:30:00,56.97,57.08,56.94,56.97,155900.0,53.0497,53.1521,53.0217,53.0497,155900.0
2015-02-12 11:00:00,56.99,57.19,56.98,57.1,234200.0,53.0683,53.2545,53.059,53.1707,234200.0
2015-02-12 11:30:00,57.09,57.23,57.0,57.2,289000.0,53.1614,53.2918,53.0776,53.2638,289000.0
2015-02-12 12:00:00,57.2,57.24,57.14,57.2,267900.0,53.2638,53.3011,53.208,53.2638,267900.0
2015-02-12 12:30:00,57.2,57.25,57.14,57.2,157900.0,53.2638,53.3104,53.208,53.2638,157900.0
2015-02-12 13:00:00,57.2,57.2,57.11,57.14,127200.0,53.2638,53.2638,53.18,53.208,127200.0
2015-02-12 13:30:00,57.12,57.24,57.06,57.19,309600.0,53.1894,53.3011,53.1335,53.2545,309600.0
2015-02-12 14:00:00,57.2,57.24,57.16,57.18,279800.0,53.2638,53.3011,53.2266,53.2452,279800.0
2015-02-12 14:30:00,57.18,57.21,57.14,57.17,223900.0,53.2452,53.2732,53.208,53.2359,223900.0
2015-02-12 15:00:00,57.17,57.3,57.17,57.2,464100.0,53.2359,53.357,53.2359,53.2638,464100.0
2015-02-12 15:30:00,57.2,57.4,57.17,57.35,635500.0,53.2638,53.4501,53.2359,53.4035,635500.0
2015-02-13 09:30:00,56.92,57.28,56.92,57.02,567500.0,53.0031,53.3383,53.0031,53.0962,567500.0
2015-02-13 10:00:00,57.02,57.12,56.92,57.0,599600.0,53.0962,53.1894,53.0031,53.0776,599600.0
2015-02-13 10:30:00,57.01,57.07,56.95,57.0,463400.0,53.0869,53.1428,53.0311,53.0776,463400.0
2015-02-13 11:00:00,57.0,57.04,56.92,56.99,332700.0,53.0776,53.1149,53.0031,53.0683,332700.0
2015-02-13 11:30:00,57.0,57.01,56.98,56.99,326000.0,53.0776,53.0869,53.059,53.0683,326000.0
2015-02-13 12:00:00,56.99,57.01,56.85,56.95,247400.0,53.0683,53.0869,52.9379,53.0311,247400.0
2015-02-13 12:30:00,56.97,57.0,56.79,56.8,134100.0,53.0497,53.0776,52.8821,52.8914,134100.0
2015-02-13 13:00:00,56.8,56.81,56.63,56.78,187300.0,52.8914,52.9007,52.7331,52.8728,187300.0
2015-02-13 13:30:00,56.79,56.9,56.71,56.84,206600.0,52.8821,52.9845,52.8076,52.9286,206600.0
2015-02-13 14:00:00,56.84,56.88,56.62,56.73,206800.0,52.9286,52.9659,52.7238,52.8262,206800.0
2015-02-13 14:30:00,56.72,56.73,56.6,56.6,241400.0,52.8169,52.8262,52.7051,52.7051,241400.0
2015-02-13 15:00:00,56.6,56.75,56.54,56.68,290800.0,52.7051,52.8448,52.6493,52.7796,290800.0
2015-02-13 15:30:00,56.69,56.81,56.6,56.76,576200.0,52.7889,52.9007,52.7051,52.8541,576200.0
2015-02-17 09:30:00,56.31,57.08,56.02,56.94,469100.0,52.7052,53.4259,52.4338,53.2949,469100.0
2015-02-17 10:00:00,56.99,57.08,56.86,56.94,346800.0,53.3417,53.4259,53.22,53.2949,346800.0
2015-02-17 10:30:00,56.94,57.04,56.77,56.97,184900.0,53.2949,53.3885,53.1358,53.323,184900.0
2015-02-17 11:00:00,56.98,57.36,56.96,57.21,499000.0,53.3323,53.688,53.3136,53.5476,499000.0
2015-02-17 11:30:00,57.21,57.29,57.04,57.11,326200.0,53.5476,53.6225,53.3885,53.454,326200.0
2015-02-17 12:00:00,57.12,57.15,56.98,57.13,257300.0,53.4634,53.4914,53.3323,53.4727,257300.0
2015-02-17 12:30:00,57.15,57.17,56.94,56.97,207900.0,53.4914,53.5102,53.2949,53.323,207900.0
2015-02-17 13:00:00,56.98,57.16,56.94,57.07,189300.0,53.3323,53.5008,53.2949,53.4166,189300.0
2015-02-17 13:30:00,57.09,57.15,56.96,57.07,194200.0,53.4353,53.4914,53.3136,53.4166,194200.0
2015-02-17 14:00:00,57.09,57.1,56.96,56.98,172500.0,53.4353,53.4446,53.3136,53.3323,172500.0
2015-02-17 14:30:00,56.99,57.0,56.92,56.98,165100.0,53.3417,53.351,53.2762,53.3323,165100.0
2015-02-17 15:00:00,56.98,57.01,56.93,56.99,286700.0,53.3323,53.3604,53.2855,53.3417,286700.0
2015-02-17 15:30:00,56.99,57.04,56.96,56.99,669800.0,53.3417,53.3885,53.3136,53.3417,669800.0
2015-02-18 09:30:00,57.05,57.14,56.72,56.75,274900.0,53.3978,53.4821,53.089,53.117,274900.0
2015-02-18 10:00:00,56.73,56.81,56.46,56.71,131800.0,53.0983,53.1732,52.8456,53.0796,131800.0
2015-02-18 10:30:00,56.69,56.9,56.64,56.8,107300.0,53.0609,53.2574,53.0141,53.1638,107300.0
2015-02-18 11:00:00,56.8,57.0,56.78,56.95,78100.0,53.1638,53.351,53.1451,53.3042,78100.0
2015-02-18 11:30:00,56.95,57.11,56.93,57.08,205300.0,53.3042,53.454,53.2855,53.4259,205300.0
2015-02-18 12:00:00,57.08,57.13,56.98,57.07,137200.0,53.4259,53.4727,53.3323,53.4166,137200.0
2015-02-18 12:30:00,57.08,57.1,56.74,56.8,78500.0,53.4259,53.4446,53.1077,53.1638,78500.0
2015-02-18 13:00:00,56.8,56.82,56.74,56.76,96300.0,53.1638,53.1826,53.1077,53.1264,96300.0
2015-02-18 13:30:00,56.76,56.85,56.75,56.84,100300.0,53.1264,53.2106,53.117,53.2013,100300.0
2015-02-18 14:00:00,56.84,57.0,56.84,56.89,160400.0,53.2013,53.351,53.2013,53.2481,160400.0
2015-02-18 14:30:00,56.9,57.01,56.88,57.0,117000.0,53.2574,53.3604,53.2387,53.351,117000.0
2015-02-18 15:00:00,57.0,57.01,56.94,56.99,172700.0,53.351,53.3604,53.2949,53.3417,172700.0
2015-02-18 15:30:00,56.99,57.01,56.88,56.93,290700.0,53.3417,53.3604,53.2387,53.2855,290700.0
2015-02-19 09:30:00,56.69,56.98,56.68,56.7,291600.0,53.0609,53.3323,53.0515,53.0702,291600.0
2015-02-19 10:00:00,56.71,56.9,56.67,56.68,173900.0,53.0796,53.2574,53.0422,53.0515,173900.0
2015-02-19 10:30:00,56.69,56.7,56.51,56.58,246300.0,53.0609,53.0702,52.8924,52.9579,246300.0
2015-02-19 11:00:00,56.59,56.6,56.3,56.31,181500.0,52.9673,52.9766,52.6959,52.7052,181500.0
2015-02-19 11:30:00,56.32,56.36,55.81,55.84,424200.0,52.7146,52.752,52.2372,52.2653,424200.0
2015-02-19 12:00:00,55.84,55.99,55.22,55.88,1011400.0,52.2653,52.4057,51.685,52.3027,1011400.0
2015-02-19 12:30:00,55.87,55.89,55.43,55.62,419600.0,52.2934,52.3121,51.8815,52.0594,419600.0
2015-02-19 13:00:00,55.62,56.15,55.56,55.95,362700.0,52.0594,52.5555,52.0032,52.3683,362700.0
2015-02-19 13:30:00,55.95,56.22,55.92,56.11,343600.0,52.3683,52.621,52.3402,52.518,343600.0
2015-02-19 14:00:00,56.12,56.2,56.1,56.13,248300.0,52.5274,52.6023,52.5087,52.5367,248300.0
2015-02-19 14:30:00,56.14,56.3,56.13,56.18,336900.0,52.5461,52.6959,52.5367,52.5835,336900.0
2015-02-19 15:00:00,56.18,56.33,56.16,56.31,249000.0,52.5835,52.7239,52.5648,52.7052,249000.0
2015-02-19 15:30:00,56.31,56.39,56.23,56.26,527100.0,52.7052,52.7801,52.6303,52.6584,527100.0
2015-02-20 09:30:00,56.32,56.5,56.18,56.49,151700.0,52.7146,52.8831,52.5835,52.8737,151700.0
2015-02-20 10:00:00,56.46,56.54,56.23,56.23,170400.0,52.8456,52.9205,52.6303,52.6303,170400.0
2015-02-20 10:30:00,56.23,56.32,56.12,56.2,214200.0,52.6303,52.7146,52.5274,52.6023,214200.0
2015-02-20 11:00:00,56.2,56.34,56.1,56.34,142100.0,52.6023,52.7333,52.5087,52.7333,142100.0
2015-02-20 11:30:00,56.33,56.47,56.25,56.29,141500.0,52.7239,52.855,52.6491,52.6865,141500.0
2015-02-20 12:00:00,56.29,56.53,56.29,56.47,153400.0,52.6865,52.9111,52.6865,52.855,153400.0
2015-02-20 12:30:00,56.47,56.67,56.47,56.59,237500.0,52.855,53.0422,52.855,52.9673,237500.0
2015-02-20 13:00:00,56.6,56.68,56.51,56.52,114800.0,52.9766,53.0515,52.8924,52.9018,114800.0
2015-02-20 13:30:00,56.54,56.66,56.51,56.65,172400.0,52.9205,53.0328,52.8924,53.0234,172400.0
2015-02-20 14:00:00,56.66,56.74,56.54,56.58,255000.0,53.0328,53.1077,52.9205,52.9579,255000.0
2015-02-20 14:30:00,56.57,56.7,56.53,56.69,268300.0,52.9486,53.0702,52.9111,53.0609,268300.0
2015-02-20 15:00:00,56.69,56.69,56.51,56.57,359400.0,53.0609,53.0609,52.8924,52.9486,359400.0
2015-02-20 15:30:00,56.58,56.62,56.47,56.55,499600.0,52.9579,52.9954,52.855,52.9298,499600.0
2015-02-23 09:30:00,56.39,57.01,56.39,56.79,432100.0,52.7801,53.3604,52.7801,53.1545,432100.0
2015-02-23 10:00:00,56.79,56.82,56.59,56.76,250500.0,53.1545,53.1826,52.9673,53.1264,250500.0
2015-02-23 10:30:00,56.76,57.05,56.76,56.98,508900.0,53.1264,53.3978,53.1264,53.3323,508900.0
2015-02-23 11:00:00,56.98,57.04,56.94,57.01,318700.0,53.3323,53.3885,53.2949,53.3604,318700.0
2015-02-23 11:30:00,57.01,57.03,56.98,57.0,294600.0,53.3604,53.3791,53.3323,53.351,294600.0
2015-02-23 12:00:00,57.01,57.09,56.77,56.8,294600.0,53.3604,53.4353,53.1358,53.1638,294600.0
2015-02-23 12:30:00,56.81,56.83,56.67,56.69,122000.0,53.1732,53.1919,53.0422,53.0609,122000.0
2015-02-23 13:00:00,56.72,56.75,56.61,56.61,117900.0,53.089,53.117,52.986,52.986,117900.0
2015-02-23 13:30:00,56.62,56.64,56.53,56.53,141200.0,52.9954,53.0141,52.9111,52.9111,141200.0
2015-02-23 14:00:00,56.53,56.72,56.53,56.58,99300.0,52.9111,53.089,52.9111,52.9579,99300.0
2015-02-23 14:30:00,56.57,56.66,56.54,56.6,122400.0,52.9486,53.0328,52.9205,52.9766,122400.0
2015-02-23 15:00:00,56.6,56.61,56.51,56.53,285900.0,52.9766,52.986,52.8924,52.9111,285900.0
2015-02-23 15:30:00,56.53,56.66,56.51,56.55,405700.0,52.9111,53.0328,52.8924,52.9298,405700.0
2015-02-24 09:30:00,56.34,56.66,56.21,56.59,415800.0,52.7333,53.0328,52.6116,52.9673,415800.0
2015-02-24 10:00:00,56.6,56.77,56.52,56.6,466100.0,52.9766,53.1358,52.9018,52.9766,466100.0
2015-02-24 10:30:00,56.61,56.68,56.53,56.67,349100.0,52.986,53.0515,52.9111,53.0422,349100.0
2015-02-24 11:00:00,56.68,56.82,56.6,56.6,503100.0,53.0515,53.1826,52.9766,52.9766,503100.0
2015-02-24 11:30:00,56.61,56.88,56.6,56.84,155300.0,52.986,53.2387,52.9766,53.2013,155300.0
2015-02-24 12:00:00,56.81,56.98,56.81,56.88,178800.0,53.1732,53.3323,53.1732,53.2387,178800.0
2015-02-24 12:30:00,56.87,56.9,56.77,56.83,220400.0,53.2294,53.2574,53.1358,53.1919,220400.0
2015-02-24 13:00:00,56.83,56.84,56.76,56.8,144500.0,53.1919,53.2013,53.1264,53.1638,144500.0
2015-02-24 13:30:00,56.8,56.83,56.74,56.82,218100.0,53.1638,53.1919,53.1077,53.1826,218100.0
2015-02-24 14:00:00,56.83,57.11,56.78,56.87,341700.0,53.1919,53.454,53.1451,53.2294,341700.0
2015-02-24 14:30:00,56.87,56.88,56.78,56.86,219000.0,53.2294,53.2387,53.1451,53.22,219000.0
2015-02-24 15:00:00,56.86,56.88,56.77,56.8,236700.0,53.22,53.2387,53.1358,53.1638,236700.0
2015-02-24 15:30:00,56.8,56.83,56.68,56.77,906800.0,53.1638,53.1919,53.0515,53.1358,906800.0
2015-02-25 09:30:00,56.59,56.59,56.28,56.32,413300.0,52.9673,52.9673,52.6771,52.7146,413300.0
2015-02-25 10:00:00,56.34,56.35,56.17,56.2,321900.0,52.7333,52.7427,52.5742,52.6023,321900.0
2015-02-25 10:30:00,56.2,56.59,56.19,56.41,589200.0,52.6023,52.9673,52.5929,52.7988,589200.0
2015-02-25 11:00:00,56.4,56.57,56.4,56.46,239700.0,52.7895,52.9486,52.7895,52.8456,239700.0
2015-02-25 11:30:00,56.47,56.58,56.41,56.56,205600.0,52.855,52.9579,52.7988,52.9392,205600.0
2015-02-25 12:00:00,56.56,56.56,56.47,56.48,149400.0,52.9392,52.9392,52.855,52.8643,149400.0
2015-02-25 12:30:00,56.49,56.67,56.48,56.53,274500.0,52.8737,53.0422,52.8643,52.9111,274500.0
2015-02-25 13:00:00,56.52,56.56,56.41,56.5,209300.0,52.9018,52.9392,52.7988,52.8831,209300.0
2015-02-25 13:30:00,56.51,56.56,56.47,56.52,400600.0,52.8924,52.9392,52.855,52.9018,400600.0
2015-02-25 14:00:00,56.51,56.56,56.42,56.53,218200.0,52.8924,52.9392,52.8082,52.9111,218200.0
2015-02-25 14:30:00,56.52,56.54,56.43,56.52,209900.0,52.9018,52.9205,52.8175,52.9018,209900.0
2015-02-25 15:00:00,56.51,56.54,56.45,56.47,262700.0,52.8924,52.9205,52.8363,52.855,262700.0
2015-02-25 15:30:00,56.47,56.56,56.44,56.49,644700.0,52.855,52.9392,52.8269,52.8737,644700.0
2015-02-26 09:30:00,56.57,56.84,56.5,56.61,311600.0,52.9486,53.2013,52.8831,52.986,311600.0
2015-02-26 10:00:00,56.6,56.64,56.4,56.48,495200.0,52.9766,53.0141,52.7895,52.8643,495200.0
2015-02-26 10:30:00,56.48,56.54,56.42,56.53,479100.0,52.8643,52.9205,52.8082,52.9111,479100.0
2015-02-26 11:00:00,56.53,56.53,56.43,56.43,183200.0,52.9111,52.9111,52.8175,52.8175,183200.0
2015-02-26 11:30:00,56.44,56.53,56.43,56.52,274600.0,52.8269,52.9111,52.8175,52.9018,274600.0
2015-02-26 12:00:00,56.52,56.55,56.46,56.5,129100.0,52.9018,52.9298,52.8456,52.8831,129100.0
2015-02-26 12:30:00,56.5,56.57,56.47,56.53,294800.0,52.8831,52.9486,52.855,52.9111,294800.0
2015-02-26 13:00:00,56.54,56.58,56.49,56.52,270600.0,52.9205,52.9579,52.8737,52.9018,270600.0
2015-02-26 13:30:00,56.52,56.57,56.48,56.5,1679800.0,52.9018,52.9486,52.8643,52.8831,1679800.0
2015-02-26 14:00:00,56.49,56.53,56.42,56.42,315200.0,52.8737,52.9111,52.8082,52.8082,315200.0
2015-02-26 14:30:00,56.43,56.52,56.42,56.5,366900.0,52.8175,52.9018,52.8082,52.8831,366900.0
2015-02-26 15:00:00,56.5,56.53,56.46,56.53,828700.0,52.8831,52.9111,52.8456,52.9111,828700.0
2015-02-26 15:30:00,56.52,56.56,56.47,56.49,539700.0,52.9018,52.9392,52.855,52.8737,539700.0
2015-02-27 09:30:00,56.45,56.86,56.45,56.86,524700.0,52.8363,53.22,52.8363,53.22,524700.0
2015-02-27 10:00:00,56.87,56.93,56.61,56.69,470600.0,53.2294,53.2855,52.986,53.0609,470600.0
2015-02-27 10:30:00,56.69,56.71,56.6,56.63,230600.0,53.0609,53.0796,52.9766,53.0047,230600.0
2015-02-27 11:00:00,56.63,56.64,56.56,56.57,274300.0,53.0047,53.0141,52.9392,52.9486,274300.0
2015-02-27 11:30:00,56.57,56.77,56.56,56.66,214500.0,52.9486,53.1358,52.9392,53.0328,214500.0
2015-02-27 12:00:00,56.65,56.75,56.58,56.75,301300.0,53.0234,53.117,52.9579,53.117,301300.0
2015-02-27 12:30:00,56.75,56.84,56.68,56.69,309900.0,53.117,53.2013,53.0515,53.0609,309900.0
2015-02-27 13:00:00,56.7,56.74,56.63,56.64,199300.0,53.0702,53.1077,53.0047,53.0141,199300.0
2015-02-27 13:30:00,56.64,56.98,56.63,56.98,174900.0,53.0141,53.3323,53.0047,53.3323,174900.0
2015-02-27 14:00:00,56.98,57.05,56.91,57.01,261000.0,53.3323,53.3978,53.2668,53.3604,261000.0
2015-02-27 14:30:00,57.02,57.2,56.94,57.19,241600.0,53.3698,53.5382,53.2949,53.5289,241600.0
2015-02-27 15:00:00,57.19,57.19,57.02,57.08,272200.0,53.5289,53.5289,53.3698,53.4259,272200.0
2015-02-27 15:30:00,57.08,57.08,56.87,56.99,821900.0,53.4259,53.4259,53.2294,53.3417,821900.0
2015-03-02 09:30:00,56.97,57.49,56.85,57.31,625500.0,53.323,53.8097,53.2106,53.6412,625500.0
2015-03-02 10:00:00,57.31,57.31,57.04,57.13,166900.0,53.6412,53.6412,53.3885,53.4727,166900.0
2015-03-02 10:30:00,57.13,57.2,57.0,57.16,152900.0,53.4727,53.5382,53.351,53.5008,152900.0
2015-03-02 11:00:00,57.14,57.2,56.96,56.97,162100.0,53.4821,53.5382,53.3136,53.323,162100.0
2015-03-02 11:30:00,56.98,57.0,56.72,56.76,233600.0,53.3323,53.351,53.089,53.1264,233600.0
2015-03-02 12:00:00,56.75,56.75,56.5,56.69,256800.0,53.117,53.117,52.8831,53.0609,256800.0
2015-03-02 12:30:00,56.68,56.89,56.63,56.89,190700.0,53.0515,53.2481,53.0047,53.2481,190700.0
2015-03-02 13:00:00,56.88,57.17,56.88,57.16,160200.0,53.2387,53.5102,53.2387,53.5008,160200.0
2015-03-02 13:30:00,57.16,57.34,57.16,57.33,117700.0,53.5008,53.6693,53.5008,53.6599,117700.0
2015-03-02 14:00:00,57.33,57.33,57.22,57.27,73600.0,53.6599,53.6599,53.557,53.6038,73600.0
2015-03-02 14:30:00,57.27,57.36,57.23,57.3,102400.0,53.6038,53.688,53.5663,53.6318,102400.0
2015-03-02 15:00:00,57.29,57.5,57.29,57.41,187300.0,53.6225,53.819,53.6225,53.7348,187300.0
2015-03-02 15:30:00,57.4,57.41,57.15,57.16,622800.0,53.7254,53.7348,53.4914,53.5008,622800.0
2015-03-03 09:30:00,56.82,56.96,56.65,56.69,366500.0,53.1826,53.3136,53.0234,53.0609,366500.0
2015-03-03 10:00:00,56.68,56.76,56.47,56.52,224000.0,53.0515,53.1264,52.855,52.9018,224000.0
2015-03-03 10:30:00,56.52,56.64,56.36,56.38,211900.0,52.9018,53.0141,52.752,52.7707,211900.0
2015-03-03 11:00:00,56.38,56.45,56.22,56.45,200000.0,52.7707,52.8363,52.621,52.8363,200000.0
2015-03-03 11:30:00,56.43,56.48,56.3,56.4,184100.0,52.8175,52.8643,52.6959,52.7895,184100.0
2015-03-03 12:00:00,56.4,56.41,56.13,56.13,175300.0,52.7895,52.7988,52.5367,52.5367,175300.0
2015-03-03 12:30:00,56.13,56.27,56.1,56.27,131900.0,52.5367,52.6678,52.5087,52.6678,131900.0
2015-03-03 13:00:00,56.26,56.34,56.13,56.27,125600.0,52.6584,52.7333,52.5367,52.6678,125600.0
2015-03-03 13:30:00,56.27,56.38,56.22,56.33,139500.0,52.6678,52.7707,52.621,52.7239,139500.0
2015-03-03 14:00:00,56.34,56.56,56.34,56.51,251100.0,52.7333,52.9392,52.7333,52.8924,251100.0
2015-03-03 14:30:00,56.5,56.55,56.49,56.55,242400.0,52.8831,52.9298,52.8737,52.9298,242400.0
2015-03-03 15:00:00,56.55,56.55,56.39,56.43,248600.0,52.9298,52.9298,52.7801,52.8175,248600.0
2015-03-03 15:30:00,56.44,56.55,56.41,56.48,415500.0,52.8269,52.9298,52.7988,52.8643,415500.0
2015-03-04 09:30:00,56.32,56.48,56.15,56.35,363700.0,52.7146,52.8643,52.5555,52.7427,363700.0
2015-03-04 10:00:00,56.35,56.41,56.17,56.24,254500.0,52.7427,52.7988,52.5742,52.6397,254500.0
2015-03-04 10:30:00,56.22,56.38,56.1,56.25,247800.0,52.621,52.7707,52.5087,52.6491,247800.0
2015-03-04 11:00:00,56.26,56.41,56.18,56.4,318100.0,52.6584,52.7988,52.5835,52.7895,318100.0
2015-03-04 11:30:00,56.4,56.45,56.33,56.41,482500.0,52.7895,52.8363,52.7239,52.7988,482500.0
2015-03-04 12:00:00,56.41,56.48,56.39,56.47,272600.0,52.7988,52.8643,52.7801,52.855,272600.0
2015-03-04 12:30:00,56.47,56.54,56.39,56.4,223900.0,52.855,52.9205,52.7801,52.7895,223900.0
2015-03-04 13:00:00,56.39,56.5,56.3,56.48,120400.0,52.7801,52.8831,52.6959,52.8643,120400.0
2015-03-04 13:30:00,56.47,56.5,56.32,56.36,258400.0,52.855,52.8831,52.7146,52.752,258400.0
2015-03-04 14:00:00,56.36,56.47,56.35,56.43,311000.0,52.752,52.855,52.7427,52.8175,311000.0
2015-03-04 14:30:00,56.44,56.56,56.43,56.54,278400.0,52.8269,52.9392,52.8175,52.9205,278400.0
2015-03-04 15:00:00,56.55,56.61,56.48,56.51,257200.0,52.9298,52.986,52.8643,52.8924,257200.0
2015-03-04 15:30:00,56.5,56.71,56.49,56.56,618600.0,52.8831,53.0796,52.8737,52.9392,618600.0
2015-03-05 09:30:00,56.6,56.93,56.51,56.87,186200.0,52.9766,53.2855,52.8924,53.2294,186200.0
2015-03-05 10:00:00,56.85,56.94,56.69,56.73,76900.0,53.2106,53.2949,53.0609,53.0983,76900.0
2015-03-05 10:30:00,56.75,56.75,56.49,56.58,135100.0,53.117,53.117,52.8737,52.9579,135100.0
2015-03-05 11:00:00,56.59,56.66,56.57,56.59,100400.0,52.9673,53.0328,52.9486,52.9673,100400.0
2015-03-05 11:30:00,56.59,56.65,56.55,56.56,71500.0,52.9673,53.0234,52.9298,52.9392,71500.0
2015-03-05 12:00:00,56.55,56.61,56.53,56.55,81400.0,52.9298,52.986,52.9111,52.9298,81400.0
2015-03-05 12:30:00,56.54,56.55,56.4,56.4,123300.0,52.9205,52.9298,52.7895,52.7895,123300.0
2015-03-05 13:00:00,56.41,56.51,56.4,56.49,111200.0,52.7988,52.8924,52.7895,52.8737,111200.0
2015-03-05 13:30:00,56.5,56.57,56.49,56.55,97300.0,52.8831,52.9486,52.8737,52.9298,97300.0
2015-03-05 14:00:00,56.55,56.68,56.54,56.63,109800.0,52.9298,53.0515,52.9205,53.0047,109800.0
2015-03-05 14:30:00,56.61,56.7,56.52,56.63,151500.0,52.986,53.0702,52.9018,53.0047,151500.0
2015-03-05 15:00:00,56.63,56.67,56.55,56.61,163500.0,53.0047,53.0422,52.9298,52.986,163500.0
2015-03-05 15:30:00,56.62,56.62,56.49,56.51,257400.0,52.9954,52.9954,52.8737,52.8924,257400.0
2015-03-06 09:30:00,56.49,56.55,56.0,56.42,220500.0,52.8737,52.9298,52.4151,52.8082,220500.0
2015-03-06 10:00:00,56.42,56.55,56.31,56.43,128300.0,52.8082,52.9298,52.7052,52.8175,128300.0
2015-03-06 10:30:00,56.42,56.48,56.09,56.14,219100.0,52.8082,52.8643,52.4993,52.5461,219100.0
2015-03-06 11:00:00,56.14,56.21,55.87,56.0,285700.0,52.5461,52.6116,52.2934,52.4151,285700.0
2015-03-06 11:30:00,55.99,56.1,55.99,56.1,271500.0,52.4057,52.5087,52.4057,52.5087,271500.0
2015-03-06 12:00:00,56.1,56.16,55.79,55.81,109300.0,52.5087,52.5648,52.2185,52.2372,109300.0
2015-03-06 12:30:00,55.8,56.03,55.79,56.02,94100.0,52.2279,52.4431,52.2185,52.4338,94100.0
2015-03-06 13:00:00,56.03,56.06,55.91,56.05,82400.0,52.4431,52.4712,52.3308,52.4619,82400.0
2015-03-06 13:30:00,56.06,56.23,56.04,56.2,201600.0,52.4712,52.6303,52.4525,52.6023,201600.0
2015-03-06 14:00:00,56.2,56.5,56.18,56.37,390800.0,52.6023,52.8831,52.5835,52.7614,390800.0
2015-03-06 14:30:00,56.37,56.58,56.29,56.4,356200.0,52.7614,52.9579,52.6865,52.7895,356200.0
2015-03-06 15:00:00,56.39,56.55,56.38,56.41,263900.0,52.7801,52.9298,52.7707,52.7988,263900.0
2015-03-06 15:30:00,56.41,56.51,56.32,56.42,445400.0,52.7988,52.8924,52.7146,52.8082,445400.0
2015-03-09 09:30:00,56.77,56.77,56.43,56.63,238100.0,53.1358,53.1358,52.8175,53.0047,238100.0
2015-03-09 10:00:00,56.64,56.67,56.48,56.51,230400.0,53.0141,53.0422,52.8643,52.8924,230400.0
2015-03-09 10:30:00,56.51,56.66,56.5,56.63,147800.0,52.8924,53.0328,52.8831,53.0047,147800.0
2015-03-09 11:00:00,56.64,56.87,56.6,56.76,136200.0,53.0141,53.2294,52.9766,53.1264,136200.0
2015-03-09 11:30:00,56.77,56.86,56.66,56.71,103200.0,53.1358,53.22,53.0328,53.0796,103200.0
2015-03-09 12:00:00,56.7,56.72,56.51,56.67,81400.0,53.0702,53.089,52.8924,53.0422,81400.0
2015-03-09 12:30:00,56.66,56.75,56.65,56.73,73700.0,53.0328,53.117,53.0234,53.0983,73700.0
2015-03-09 13:00:00,56.74,56.9,56.71,56.89,90700.0,53.1077,53.2574,53.0796,53.2481,90700.0
2015-03-09 13:30:00,56.9,57.0,56.87,56.92,111400.0,53.2574,53.351,53.2294,53.2762,111400.0
2015-03-09 14:00:00,56.93,56.98,56.83,56.88,84400.0,53.2855,53.3323,53.1919,53.2387,84400.0
2015-03-09 14:30:00,56.88,56.91,56.81,56.91,91500.0,53.2387,53.2668,53.1732,53.2668,91500.0
2015-03-09 15:00:00,56.91,56.92,56.82,56.82,112200.0,53.2668,53.2762,53.1826,53.1826,112200.0
2015-03-09 15:30:00,56.82,56.9,56.79,56.8,270100.0,53.1826,53.2574,53.1545,53.1638,270100.0
2015-03-10 09:30:00,56.7,56.7,55.93,56.22,363700.0,53.0702,53.0702,52.3495,52.621,363700.0
2015-03-10 10:00:00,56.22,56.34,56.17,56.3,252300.0,52.621,52.7333,52.5742,52.6959,252300.0
2015-03-10 10:30:00,56.31,56.32,56.25,56.28,231000.0,52.7052,52.7146,52.6491,52.6771,231000.0
2015-03-10 11:00:00,56.27,56.35,56.2,56.23,264800.0,52.6678,52.7427,52.6023,52.6303,264800.0
2015-03-10 11:30:00,56.23,56.35,56.11,56.26,157600.0,52.6303,52.7427,52.518,52.6584,157600.0
2015-03-10 12:00:00,56.25,56.38,56.2,56.25,146100.0,52.6491,52.7707,52.6023,52.6491,146100.0
2015-03-10 12:30:00,56.24,56.46,56.24,56.29,208000.0,52.6397,52.8456,52.6397,52.6865,208000.0
2015-03-10 13:00:00,56.29,56.47,56.24,56.34,166500.0,52.6865,52.855,52.6397,52.7333,166500.0
2015-03-10 13:30:00,56.33,56.37,56.26,56.34,119800.0,52.7239,52.7614,52.6584,52.7333,119800.0
2015-03-10 14:00:00,56.34,56.37,56.2,56.2,258200.0,52.7333,52.7614,52.6023,52.6023,258200.0
2015-03-10 14:30:00,56.2,56.31,56.07,56.25,245600.0,52.6023,52.7052,52.4806,52.6491,245600.0
2015-03-10 15:00:00,56.24,56.3,56.2,56.29,271500.0,52.6397,52.6959,52.6023,52.6865,271500.0
2015-03-10 15:30:00,56.29,56.37,56.18,56.22,424600.0,52.6865,52.7614,52.5835,52.621,424600.0
2015-03-11 09:30:00,56.4,57.77,56.18,57.62,900400.0,52.7895,54.0717,52.5835,53.9314,900400.0
2015-03-11 10:00:00,57.62,58.19,57.37,57.91,1107500.0,53.9314,54.4649,53.6974,54.2028,1107500.0
2015-03-11 10:30:00,57.95,58.24,57.65,58.14,706400.0,54.2402,54.5117,53.9594,54.4181,706400.0
2015-03-11 11:00:00,58.14,58.25,57.85,58.03,451700.0,54.4181,54.521,54.1466,54.3151,451700.0
2015-03-11 11:30:00,58.02,58.2,57.4,58.0,825600.0,54.3057,54.4742,53.7254,54.287,825600.0
2015-03-11 12:00:00,57.99,58.01,57.65,57.76,234500.0,54.2777,54.2964,53.9594,54.0624,234500.0
2015-03-11 12:30:00,57.76,57.78,57.55,57.66,201600.0,54.0624,54.0811,53.8658,53.9688,201600.0
2015-03-11 13:00:00,57.68,58.06,57.64,57.94,300900.0,53.9875,54.3432,53.9501,54.2309,300900.0
2015-03-11 13:30:00,57.94,57.94,57.43,57.68,462500.0,54.2309,54.2309,53.7535,53.9875,462500.0
2015-03-11 14:00:00,57.68,57.7,57.21,57.44,331900.0,53.9875,54.0062,53.5476,53.7629,331900.0
2015-03-11 14:30:00,57.44,57.78,57.39,57.63,291800.0,53.7629,54.0811,53.7161,53.9407,291800.0
2015-03-11 15:00:00,57.62,57.76,57.62,57.66,254300.0,53.9314,54.0624,53.9314,53.9688,254300.0
2015-03-11 15:30:00,57.66,57.75,57.56,57.62,548600.0,53.9688,54.053,53.8752,53.9314,548600.0
2015-03-12 09:30:00,57.98,58.74,57.98,58.36,655700.0,54.2683,54.9797,54.2683,54.624,655700.0
2015-03-12 10:00:00,58.35,59.44,58.33,59.3,1057200.0,54.6146,55.6348,54.5959,55.5038,1057200.0
2015-03-12 10:30:00,59.3,59.77,58.99,59.41,1614500.0,55.5038,55.9437,55.2136,55.6068,1614500.0
2015-03-12 11:00:00,59.41,59.98,59.28,59.88,1010400.0,55.6068,56.1403,55.4851,56.0467,1010400.0
2015-03-12 11:30:00,59.88,59.9,59.42,59.44,946100.0,56.0467,56.0654,55.6161,55.6348,946100.0
2015-03-12 12:00:00,59.42,59.46,58.75,58.97,671000.0,55.6161,55.6536,54.989,55.1949,671000.0
2015-03-12 12:30:00,58.98,59.43,58.88,59.37,846700.0,55.2043,55.6255,55.1107,55.5693,846700.0
2015-03-12 13:00:00,59.38,59.48,59.22,59.36,456200.0,55.5787,55.6723,55.4289,55.56,456200.0
2015-03-12 13:30:00,59.36,59.6,59.2,59.48,286700.0,55.56,55.7846,55.4102,55.6723,286700.0
2015-03-12 14:00:00,59.48,59.73,59.35,59.64,312500.0,55.6723,55.9063,55.5506,55.822,312500.0
2015-03-12 14:30:00,59.64,59.87,59.6,59.79,780700.0,55.822,56.0373,55.7846,55.9624,780700.0
2015-03-12 15:00:00,59.79,59.87,59.67,59.75,538500.0,55.9624,56.0373,55.8501,55.925,538500.0
2015-03-12 15:30:00,59.76,60.38,59.74,60.2,1879100.0,55.9344,56.5147,55.9156,56.3462,1879100.0
2015-03-13 09:30:00,59.75,60.0,59.27,59.87,949600.0,55.925,56.159,55.4757,56.0373,949600.0
2015-03-13 10:00:00,59.88,60.24,59.65,60.24,696000.0,56.0467,56.3836,55.8314,56.3836,696000.0
2015-03-13 10:30:00,60.23,60.4,59.92,59.94,354400.0,56.3743,56.5334,56.0841,56.1028,354400.0
2015-03-13 11:00:00,59.94,60.23,59.93,60.21,416500.0,56.1028,56.3743,56.0935,56.3555,416500.0
2015-03-13 11:30:00,60.2,60.22,59.86,59.98,396100.0,56.3462,56.3649,56.028,56.1403,396100.0
2015-03-13 12:00:00,59.99,60.01,59.69,59.83,298500.0,56.1496,56.1684,55.8688,55.9999,298500.0
2015-03-13 12:30:00,59.85,59.9,59.58,59.81,376400.0,56.0186,56.0654,55.7659,55.9812,376400.0
2015-03-13 13:00:00,59.81,59.99,59.77,59.93,280600.0,55.9812,56.1496,55.9437,56.0935,280600.0
2015-03-13 13:30:00,59.93,60.26,59.92,60.13,375200.0,56.0935,56.4023,56.0841,56.2807,375200.0
2015-03-13 14:00:00,60.12,60.23,60.09,60.17,234000.0,56.2713,56.3743,56.2432,56.3181,234000.0
2015-03-13 14:30:00,60.18,60.19,59.82,60.0,271800.0,56.3275,56.3368,55.9905,56.159,271800.0
2015-03-13 15:00:00,60.0,60.07,59.89,60.03,428700.0,56.159,56.2245,56.056,56.1871,428700.0
2015-03-13 15:30:00,60.04,60.06,59.89,60.01,1026500.0,56.1964,56.2152,56.056,56.1684,1026500.0
2015-03-16 09:30:00,59.8,60.56,59.8,60.3,388200.0,55.9718,56.6831,55.9718,56.4398,388200.0
2015-03-16 10:00:00,60.3,60.47,60.18,60.24,380300.0,56.4398,56.5989,56.3275,56.3836,380300.0
2015-03-16 10:30:00,60.25,60.25,60.01,60.17,266100.0,56.393,56.393,56.1684,56.3181,266100.0
2015-03-16 11:00:00,60.18,60.4,60.14,60.32,410800.0,56.3275,56.5334,56.29,56.4585,410800.0
2015-03-16 11:30:00,60.33,60.63,60.32,60.48,353300.0,56.4679,56.7487,56.4585,56.6083,353300.0
2015-03-16 12:00:00,60.48,60.52,60.29,60.41,231000.0,56.6083,56.6457,56.4304,56.5427,231000.0
2015-03-16 12:30:00,60.4,60.75,60.39,60.74,291400.0,56.5334,56.861,56.524,56.8516,291400.0
2015-03-16 13:00:00,60.73,60.76,60.53,60.6,196700.0,56.8423,56.8703,56.6551,56.7206,196700.0
2015-03-16 13:30:00,60.6,60.7,60.54,60.6,156100.0,56.7206,56.8142,56.6644,56.7206,156100.0
2015-03-16 14:00:00,60.61,60.74,60.54,60.59,168700.0,56.7299,56.8516,56.6644,56.7112,168700.0
2015-03-16 14:30:00,60.59,60.59,60.35,60.43,268300.0,56.7112,56.7112,56.4866,56.5615,268300.0
2015-03-16 15:00:00,60.43,60.47,60.34,60.39,408100.0,56.5615,56.5989,56.4772,56.524,408100.0
2015-03-16 15:30:00,60.4,60.46,60.27,60.43,546100.0,56.5334,56.5895,56.4117,56.5615,546100.0
2015-03-17 09:30:00,60.33,60.59,60.17,60.34,368600.0,56.4679,56.7112,56.3181,56.4772,368600.0
2015-03-17 10:00:00,60.33,60.66,60.23,60.59,311800.0,56.4679,56.7767,56.3743,56.7112,311800.0
2015-03-17 10:30:00,60.6,60.96,60.56,60.83,298800.0,56.7206,57.0575,56.6831,56.9359,298800.0
2015-03-17 11:00:00,60.83,61.0,60.68,60.93,310500.0,56.9359,57.095,56.7955,57.0295,310500.0
2015-03-17 11:30:00,60.93,60.94,60.76,60.9,128200.0,57.0295,57.0388,56.8703,57.0014,128200.0
2015-03-17 12:00:00,60.89,60.92,60.68,60.75,127100.0,56.992,57.0201,56.7955,56.861,127100.0
2015-03-17 12:30:00,60.76,60.98,60.76,60.97,123200.0,56.8703,57.0763,56.8703,57.0669,123200.0
2015-03-17 13:00:00,60.98,61.0,60.9,60.93,98100.0,57.0763,57.095,57.0014,57.0295,98100.0
2015-03-17 13:30:00,60.92,61.33,60.91,61.31,329000.0,57.0201,57.4038,57.0107,57.3851,329000.0
2015-03-17 14:00:00,61.31,61.38,60.98,60.99,270600.0,57.3851,57.4506,57.0763,57.0856,270600.0
2015-03-17 14:30:00,61.0,61.42,60.99,61.31,299800.0,57.095,57.4881,57.0856,57.3851,299800.0
2015-03-17 15:00:00,61.3,61.84,61.28,61.81,783500.0,57.3758,57.8812,57.357,57.8531,783500.0
2015-03-17 15:30:00,61.81,61.85,61.45,61.45,859100.0,57.8531,57.8906,57.5162,57.5162,859100.0
2015-03-18 09:30:00,61.28,61.74,61.28,61.45,306500.0,57.357,57.7876,57.357,57.5162,306500.0
2015-03-18 10:00:00,61.45,61.56,61.2,61.39,358400.0,57.5162,57.6191,57.2822,57.46,358400.0
2015-03-18 10:30:00,61.4,61.42,61.28,61.34,392000.0,57.4694,57.4881,57.357,57.4132,392000.0
2015-03-18 11:00:00,61.34,61.37,61.14,61.14,244200.0,57.4132,57.4413,57.226,57.226,244200.0
2015-03-18 11:30:00,61.14,61.15,60.99,61.14,155300.0,57.226,57.2354,57.0856,57.226,155300.0
2015-03-18 12:00:00,61.14,61.19,61.0,61.05,105900.0,57.226,57.2728,57.095,57.1418,105900.0
2015-03-18 12:30:00,61.04,61.08,60.9,60.94,116800.0,57.1324,57.1699,57.0014,57.0388,116800.0
2015-03-18 13:00:00,60.94,61.1,60.82,60.96,233800.0,57.0388,57.1886,56.9265,57.0575,233800.0
2015-03-18 13:30:00,60.95,61.23,60.84,61.06,149000.0,57.0482,57.3103,56.9452,57.1511,149000.0
2015-03-18 14:00:00,61.06,61.81,61.06,61.59,267300.0,57.1511,57.8531,57.1511,57.6472,267300.0
2015-03-18 14:30:00,61.62,61.85,61.43,61.83,209900.0,57.6753,57.8906,57.4974,57.8718,209900.0
2015-03-18 15:00:00,61.81,62.11,61.75,61.85,499700.0,57.8531,58.1339,57.797,57.8906,499700.0
2015-03-18 15:30:00,61.84,61.9,61.72,61.86,615500.0,57.8812,57.9374,57.7689,57.8999,615500.0
2015-03-19 09:30:00,61.87,62.17,61.61,61.76,299500.0,57.9093,58.1901,57.6659,57.8063,299500.0
2015-03-19 10:00:00,61.76,61.76,61.46,61.68,165000.0,57.8063,57.8063,57.5255,57.7314,165000.0
2015-03-19 10:30:00,61.68,61.69,61.49,61.67,168400.0,57.7314,57.7408,57.5536,57.7221,168400.0
2015-03-19 11:00:00,61.66,61.78,61.47,61.64,177400.0,57.7127,57.825,57.5349,57.694,177400.0
2015-03-19 11:30:00,61.64,61.64,61.22,61.29,175100.0,57.694,57.694,57.3009,57.3664,175100.0
2015-03-19 12:00:00,61.28,61.38,61.2,61.3,97800.0,57.357,57.4506,57.2822,57.3758,97800.0
2015-03-19 12:30:00,61.3,61.35,61.13,61.28,148900.0,57.3758,57.4226,57.2167,57.357,148900.0
2015-03-19 13:00:00,61.28,61.29,61.16,61.29,131900.0,57.357,57.3664,57.2447,57.3664,131900.0
2015-03-19 13:30:00,61.29,61.34,61.15,61.16,162700.0,57.3664,57.4132,57.2354,57.2447,162700.0
2015-03-19 14:00:00,61.18,61.29,61.12,61.23,200500.0,57.2635,57.3664,57.2073,57.3103,200500.0
2015-03-19 14:30:00,61.23,61.48,61.22,61.46,116000.0,57.3103,57.5442,57.3009,57.5255,116000.0
2015-03-19 15:00:00,61.46,61.48,61.29,61.4,162100.0,57.5255,57.5442,57.3664,57.4694,162100.0
2015-03-19 15:30:00,61.4,61.56,61.37,61.56,516600.0,57.4694,57.6191,57.4413,57.6191,516600.0
2015-03-20 09:30:00,62.0,62.0,61.39,61.48,264300.0,58.031,58.031,57.46,57.5442,264300.0
2015-03-20 10:00:00,61.48,61.76,61.32,61.38,258000.0,57.5442,57.8063,57.3945,57.4506,258000.0
2015-03-20 10:30:00,61.38,61.67,61.36,61.64,272100.0,57.4506,57.7221,57.4319,57.694,272100.0
2015-03-20 11:00:00,61.66,61.8,61.59,61.67,142700.0,57.7127,57.8438,57.6472,57.7221,142700.0
2015-03-20 11:30:00,61.68,61.74,61.63,61.71,76900.0,57.7314,57.7876,57.6846,57.7595,76900.0
2015-03-20 12:00:00,61.7,61.75,61.6,61.63,88200.0,57.7502,57.797,57.6566,57.6846,88200.0
2015-03-20 12:30:00,61.63,61.73,61.56,61.71,82600.0,57.6846,57.7782,57.6191,57.7595,82600.0
2015-03-20 13:00:00,61.71,61.8,61.68,61.78,53500.0,57.7595,57.8438,57.7314,57.825,53500.0
2015-03-20 13:30:00,61.79,61.96,61.74,61.93,90800.0,57.8344,57.9935,57.7876,57.9654,90800.0
2015-03-20 14:00:00,61.93,62.24,61.93,62.2,262600.0,57.9654,58.2556,57.9654,58.2182,262600.0
2015-03-20 14:30:00,62.2,62.38,62.14,62.36,232400.0,58.2182,58.3866,58.162,58.3679,232400.0
2015-03-20 15:00:00,62.36,62.4,62.1,62.18,242700.0,58.3679,58.4054,58.1246,58.1994,242700.0
2015-03-20 15:30:00,62.18,62.24,62.07,62.11,418400.0,58.1994,58.2556,58.0965,58.1339,418400.0
2015-03-23 09:30:00,62.7,62.7,62.01,62.34,456800.0,58.6861,58.6861,58.0403,58.3492,456800.0
2015-03-23 10:00:00,62.31,62.76,62.28,62.72,276700.0,58.3211,58.7423,58.293,58.7049,276700.0
2015-03-23 10:30:00,62.72,62.85,62.65,62.77,257400.0,58.7049,58.8265,58.6393,58.7517,257400.0
2015-03-23 11:00:00,62.77,62.95,62.75,62.9,218800.0,58.7517,58.9201,58.7329,58.8733,218800.0
2015-03-23 11:30:00,62.88,63.04,62.83,63.0,503600.0,58.8546,59.0044,58.8078,58.9669,503600.0
2015-03-23 12:00:00,63.0,63.0,62.85,62.93,274000.0,58.9669,58.9669,58.8265,58.9014,274000.0
2015-03-23 12:30:00,62.93,63.07,62.7,62.72,224500.0,58.9014,59.0325,58.6861,58.7049,224500.0
2015-03-23 13:00:00,62.71,62.78,62.65,62.75,201700.0,58.6955,58.761,58.6393,58.7329,201700.0
2015-03-23 13:30:00,62.75,62.79,62.64,62.68,93100.0,58.7329,58.7704,58.63,58.6674,93100.0
2015-03-23 14:00:00,62.66,62.68,62.54,62.61,126700.0,58.6487,58.6674,58.5364,58.6019,126700.0
2015-03-23 14:30:00,62.61,63.06,62.56,62.9,512800.0,58.6019,59.0231,58.5551,58.8733,512800.0
2015-03-23 15:00:00,62.89,63.03,62.84,62.87,716100.0,58.864,58.995,58.8172,58.8453,716100.0
2015-03-23 15:30:00,62.87,62.88,62.54,62.66,471300.0,58.8453,58.8546,58.5364,58.6487,471300.0
2015-03-24 09:30:00,62.84,62.9,62.44,62.87,788800.0,58.8172,58.8733,58.4428,58.8453,788800.0
2015-03-24 10:00:00,62.86,63.0,62.74,62.93,606000.0,58.8359,58.9669,58.7236,58.9014,606000.0
2015-03-24 10:30:00,62.93,62.96,62.79,62.86,181900.0,58.9014,58.9295,58.7704,58.8359,181900.0
2015-03-24 11:00:00,62.86,62.99,62.77,62.97,142800.0,58.8359,58.9576,58.7517,58.9389,142800.0
2015-03-24 11:30:00,62.98,63.03,62.83,62.92,199500.0,58.9482,58.995,58.8078,58.8921,199500.0
2015-03-24 12:00:00,62.92,62.95,62.79,62.85,171900.0,58.8921,58.9201,58.7704,58.8265,171900.0
2015-03-24 12:30:00,62.85,62.87,62.65,62.68,86800.0,58.8265,58.8453,58.6393,58.6674,86800.0
2015-03-24 13:00:00,62.68,62.68,62.25,62.3,243200.0,58.6674,58.6674,58.265,58.3118,243200.0
2015-03-24 13:30:00,62.3,62.64,62.25,62.59,219500.0,58.3118,58.63,58.265,58.5832,219500.0
2015-03-24 14:00:00,62.59,62.6,62.44,62.55,147800.0,58.5832,58.5925,58.4428,58.5457,147800.0
2015-03-24 14:30:00,62.55,62.85,62.5,62.62,248600.0,58.5457,58.8265,58.4989,58.6113,248600.0
2015-03-24 15:00:00,62.62,62.76,62.56,62.57,160100.0,58.6113,58.7423,58.5551,58.5645,160100.0
2015-03-24 15:30:00,62.56,62.68,62.55,62.6,416200.0,58.5551,58.6674,58.5457,58.5925,416200.0
2015-03-25 09:30:00,62.62,62.73,62.23,62.38,212400.0,58.6113,58.7142,58.2462,58.3866,212400.0
2015-03-25 10:00:00,62.37,62.76,62.37,62.51,244400.0,58.3773,58.7423,58.3773,58.5083,244400.0
2015-03-25 10:30:00,62.51,62.77,62.5,62.73,242700.0,58.5083,58.7517,58.4989,58.7142,242700.0
2015-03-25 11:00:00,62.74,62.84,62.49,62.62,301800.0,58.7236,58.8172,58.4896,58.6113,301800.0
2015-03-25 11:30:00,62.6,62.61,62.06,62.32,207500.0,58.5925,58.6019,58.0871,58.3305,207500.0
2015-03-25 12:00:00,62.32,62.58,62.26,62.4,128100.0,58.3305,58.5738,58.2743,58.4054,128100.0
2015-03-25 12:30:00,62.39,62.47,62.0,62.03,358100.0,58.396,58.4709,58.031,58.059,358100.0
2015-03-25 13:00:00,62.02,62.03,61.75,61.79,228000.0,58.0497,58.059,57.797,57.8344,228000.0
2015-03-25 13:30:00,61.79,61.9,61.77,61.83,174000.0,57.8344,57.9374,57.8157,57.8718,174000.0
2015-03-25 14:00:00,61.83,61.98,61.8,61.95,119900.0,57.8718,58.0122,57.8438,57.9842,119900.0
2015-03-25 14:30:00,61.95,61.96,61.38,61.39,304500.0,57.9842,57.9935,57.4506,57.46,304500.0
2015-03-25 15:00:00,61.38,61.57,61.36,61.5,237600.0,57.4506,57.6285,57.4319,57.563,237600.0
2015-03-25 15:30:00,61.5,61.56,61.27,61.3,579300.0,57.563,57.6191,57.3477,57.3758,579300.0
2015-03-26 09:30:00,61.57,62.67,61.33,61.95,1159500.0,57.6285,58.6581,57.4038,57.9842,1159500.0
2015-03-26 10:00:00,61.92,62.27,61.88,62.2,556600.0,57.9561,58.2837,57.9186,58.2182,556600.0
2015-03-26 10:30:00,62.18,62.86,62.14,62.86,592400.0,58.1994,58.8359,58.162,58.8359,592400.0
2015-03-26 11:00:00,62.87,62.87,62.54,62.64,614000.0,58.8453,58.8453,58.5364,58.63,614000.0
2015-03-26 11:30:00,62.64,62.73,62.48,62.66,426600.0,58.63,58.7142,58.4802,58.6487,426600.0
2015-03-26 12:00:00,62.65,62.65,62.43,62.54,343500.0,58.6393,58.6393,58.4334,58.5364,343500.0
2015-03-26 12:30:00,62.52,62.66,62.34,62.62,228500.0,58.5177,58.6487,58.3492,58.6113,228500.0
2015-03-26 13:00:00,62.62,62.62,62.37,62.44,150900.0,58.6113,58.6113,58.3773,58.4428,150900.0
2015-03-26 13:30:00,62.44,63.0,62.44,62.99,323700.0,58.4428,58.9669,58.4428,58.9576,323700.0
2015-03-26 14:00:00,62.99,63.05,62.68,62.79,379800.0,58.9576,59.0137,58.6674,58.7704,379800.0
2015-03-26 14:30:00,62.79,62.96,62.75,62.75,285900.0,58.7704,58.9295,58.7329,58.7329,285900.0
2015-03-26 15:00:00,62.73,62.87,62.65,62.7,526600.0,58.7142,58.8453,58.6393,58.6861,526600.0
2015-03-26 15:30:00,62.7,62.82,62.42,62.44,633700.0,58.6861,58.7985,58.4241,58.4428,633700.0
2015-03-27 09:30:00,62.16,62.64,61.96,62.51,747200.0,58.1807,58.63,57.9935,58.5083,747200.0
2015-03-27 10:00:00,62.51,62.62,62.21,62.27,317700.0,58.5083,58.6113,58.2275,58.2837,317700.0
2015-03-27 10:30:00,62.26,62.48,61.9,62.42,284200.0,58.2743,58.4802,57.9374,58.4241,284200.0
2015-03-27 11:00:00,62.41,62.76,62.28,62.38,299200.0,58.4147,58.7423,58.293,58.3866,299200.0
2015-03-27 11:30:00,62.41,62.46,62.07,62.23,159800.0,58.4147,58.4615,58.0965,58.2462,159800.0
2015-03-27 12:00:00,62.25,62.25,61.86,62.05,253100.0,58.265,58.265,57.8999,58.0778,253100.0
2015-03-27 12:30:00,62.05,62.23,61.92,62.22,94500.0,58.0778,58.2462,57.9561,58.2369,94500.0
2015-03-27 13:00:00,62.22,62.23,61.93,62.02,159300.0,58.2369,58.2462,57.9654,58.0497,159300.0
2015-03-27 13:30:00,62.02,62.04,61.8,61.93,172900.0,58.0497,58.0684,57.8438,57.9654,172900.0
2015-03-27 14:00:00,61.93,62.07,61.91,62.03,201700.0,57.9654,58.0965,57.9467,58.059,201700.0
2015-03-27 14:30:00,62.03,62.12,61.85,61.96,325200.0,58.059,58.1433,57.8906,57.9935,325200.0
2015-03-27 15:00:00,61.97,62.11,61.93,62.01,248400.0,58.0029,58.1339,57.9654,58.0403,248400.0
2015-03-27 15:30:00,62.01,62.15,61.95,62.0,461400.0,58.0403,58.1714,57.9842,58.031,461400.0
2015-03-30 09:30:00,61.76,62.93,61.73,62.2,1120000.0,57.8063,58.9014,57.7782,58.2182,1120000.0
2015-03-30 10:00:00,62.21,62.71,62.01,62.6,573500.0,58.2275,58.6955,58.0403,58.5925,573500.0
2015-03-30 10:30:00,62.64,63.47,62.5,63.46,553300.0,58.63,59.4069,58.4989,59.3975,553300.0
2015-03-30 11:00:00,63.46,64.08,63.45,64.0,1096300.0,59.3975,59.9778,59.3881,59.9029,1096300.0
2015-03-30 11:30:00,64.0,64.05,63.52,63.74,614800.0,59.9029,59.9497,59.4537,59.6596,614800.0
2015-03-30 12:00:00,63.76,63.81,63.48,63.64,530200.0,59.6783,59.7251,59.4162,59.566,530200.0
2015-03-30 12:30:00,63.63,63.74,63.35,63.43,538000.0,59.5566,59.6596,59.2945,59.3694,538000.0
2015-03-30 13:00:00,63.43,63.51,63.15,63.21,268700.0,59.3694,59.4443,59.1073,59.1635,268700.0
2015-03-30 13:30:00,63.21,63.22,62.85,62.96,344000.0,59.1635,59.1729,58.8265,58.9295,344000.0
2015-03-30 14:00:00,62.97,63.02,62.25,62.5,599100.0,58.9389,58.9857,58.265,58.4989,599100.0
2015-03-30 14:30:00,62.5,62.61,62.38,62.59,214700.0,58.4989,58.6019,58.3866,58.5832,214700.0
2015-03-30 15:00:00,62.59,62.77,62.47,62.71,269400.0,58.5832,58.7517,58.4709,58.6955,269400.0
2015-03-30 15:30:00,62.7,62.72,62.46,62.51,517600.0,58.6861,58.7049,58.4615,58.5083,517600.0
2015-03-31 09:30:00,62.8,62.83,62.25,62.79,620700.0,58.7797,58.8078,58.265,58.7704,620700.0
2015-03-31 10:00:00,62.81,62.97,62.62,62.92,227400.0,58.7891,58.9389,58.6113,58.8921,227400.0
2015-03-31 10:30:00,62.92,63.22,62.82,63.07,385000.0,58.8921,59.1729,58.7985,59.0325,385000.0
2015-03-31 11:00:00,63.08,63.47,63.08,63.14,311000.0,59.0418,59.4069,59.0418,59.098,311000.0
2015-03-31 11:30:00,63.11,63.23,63.02,63.07,166800.0,59.0699,59.1822,58.9857,59.0325,166800.0
2015-03-31 12:00:00,63.05,63.28,62.93,63.16,501000.0,59.0137,59.229,58.9014,59.1167,501000.0
2015-03-31 12:30:00,63.18,63.29,63.1,63.11,149000.0,59.1354,59.2384,59.0605,59.0699,149000.0
2015-03-31 13:00:00,63.12,63.18,62.98,63.0,213200.0,59.0793,59.1354,58.9482,58.9669,213200.0
2015-03-31 13:30:00,63.03,63.08,62.56,62.67,348300.0,58.995,59.0418,58.5551,58.6581,348300.0
2015-03-31 14:00:00,62.66,62.78,62.39,62.45,1065200.0,58.6487,58.761,58.396,58.4522,1065200.0
2015-03-31 14:30:00,62.45,62.46,62.22,62.35,255400.0,58.4522,58.4615,58.2369,58.3586,255400.0
2015-03-31 15:00:00,62.33,62.34,61.94,61.99,349500.0,58.3398,58.3492,57.9748,58.0216,349500.0
2015-03-31 15:30:00,61.98,62.35,61.95,62.29,456800.0,58.0122,58.3586,57.9842,58.3024,456800.0
2015-04-01 09:30:00,62.7,62.72,61.31,61.47,555600.0,58.6861,58.7049,57.3851,57.5349,555600.0
2015-04-01 10:00:00,61.47,62.03,61.39,61.94,240400.0,57.5349,58.059,57.46,57.9748,240400.0
2015-04-01 10:30:00,61.93,62.03,61.73,61.98,235500.0,57.9654,58.059,57.7782,58.0122,235500.0
2015-04-01 11:00:00,61.98,62.31,61.93,62.19,272700.0,58.0122,58.3211,57.9654,58.2088,272700.0
2015-04-01 11:30:00,62.2,62.39,62.01,62.12,183400.0,58.2182,58.396,58.0403,58.1433,183400.0
2015-04-01 12:00:00,62.12,62.16,62.0,62.11,162500.0,58.1433,58.1807,58.031,58.1339,162500.0
2015-04-01 12:30:00,62.1,62.13,61.99,61.99,115200.0,58.1246,58.1526,58.0216,58.0216,115200.0
2015-04-01 13:00:00,61.99,62.06,61.89,61.98,103400.0,58.0216,58.0871,57.928,58.0122,103400.0
2015-04-01 13:30:00,61.96,62.13,61.92,62.05,98800.0,57.9935,58.1526,57.9561,58.0778,98800.0
2015-04-01 14:00:00,62.05,62.26,62.03,62.13,255500.0,58.0778,58.2743,58.059,58.1526,255500.0
2015-04-01 14:30:00,62.13,62.5,62.08,62.42,236300.0,58.1526,58.4989,58.1058,58.4241,236300.0
2015-04-01 15:00:00,62.43,62.57,62.33,62.35,239800.0,58.4334,58.5645,58.3398,58.3586,239800.0
2015-04-01 15:30:00,62.34,62.58,62.34,62.51,618800.0,58.3492,58.5738,58.3492,58.5083,618800.0
2015-04-02 09:30:00,62.8,63.25,62.75,63.17,475300.0,58.7797,59.2009,58.7329,59.1261,475300.0
2015-04-02 10:00:00,63.17,63.37,62.98,63.21,375200.0,59.1261,59.3133,58.9482,59.1635,375200.0
2015-04-02 10:30:00,63.21,63.39,63.08,63.38,285300.0,59.1635,59.332,59.0418,59.3226,285300.0
2015-04-02 11:00:00,63.38,63.51,63.23,63.46,263400.0,59.3226,59.4443,59.1822,59.3975,263400.0
2015-04-02 11:30:00,63.48,63.55,63.33,63.46,192000.0,59.4162,59.4817,59.2758,59.3975,192000.0
2015-04-02 12:00:00,63.46,63.76,63.38,63.61,296900.0,59.3975,59.6783,59.3226,59.5379,296900.0
2015-04-02 12:30:00,63.63,63.93,63.63,63.75,251800.0,59.5566,59.8374,59.5566,59.6689,251800.0
2015-04-02 13:00:00,63.75,63.97,63.53,63.58,305700.0,59.6689,59.8748,59.463,59.5098,305700.0
2015-04-02 13:30:00,63.58,63.89,63.49,63.75,238000.0,59.5098,59.8,59.4256,59.6689,238000.0
2015-04-02 14:00:00,63.75,63.8,63.65,63.75,157700.0,59.6689,59.7157,59.5753,59.6689,157700.0
2015-04-02 14:30:00,63.75,63.82,63.67,63.8,210300.0,59.6689,59.7344,59.594,59.7157,210300.0
2015-04-02 15:00:00,63.8,63.96,63.67,63.93,276300.0,59.7157,59.8655,59.594,59.8374,276300.0
2015-04-02 15:30:00,63.93,63.95,63.74,63.83,715800.0,59.8374,59.8561,59.6596,59.7438,715800.0
2015-04-06 09:30:00,63.51,63.99,63.3,63.86,269500.0,59.4443,59.8936,59.2477,59.7719,269500.0
2015-04-06 10:00:00,63.87,64.07,63.66,63.71,363400.0,59.7812,59.9684,59.5847,59.6315,363400.0
2015-04-06 10:30:00,63.74,63.95,63.6,63.95,145800.0,59.6596,59.8561,59.5285,59.8561,145800.0
2015-04-06 11:00:00,63.96,64.01,63.86,63.96,173800.0,59.8655,59.9123,59.7719,59.8655,173800.0
2015-04-06 11:30:00,63.97,64.01,63.86,63.98,112400.0,59.8748,59.9123,59.7719,59.8842,112400.0
2015-04-06 12:00:00,63.98,64.02,63.82,63.97,129900.0,59.8842,59.9216,59.7344,59.8748,129900.0
2015-04-06 12:30:00,63.97,64.24,63.97,64.21,131800.0,59.8748,60.1276,59.8748,60.0995,131800.0
2015-04-06 13:00:00,64.22,64.44,64.22,64.36,236500.0,60.1088,60.3148,60.1088,60.2399,236500.0
2015-04-06 13:30:00,64.36,64.51,64.35,64.48,706600.0,60.2399,60.3803,60.2305,60.3522,706600.0
2015-04-06 14:00:00,64.48,64.55,64.32,64.52,663900.0,60.3522,60.4177,60.2024,60.3896,663900.0
2015-04-06 14:30:00,64.53,64.69,64.43,64.58,407300.0,60.399,60.5488,60.3054,60.4458,407300.0
2015-04-06 15:00:00,64.58,64.76,64.52,64.69,375700.0,60.4458,60.6143,60.3896,60.5488,375700.0
2015-04-06 15:30:00,64.68,64.69,64.41,64.43,711800.0,60.5394,60.5488,60.2867,60.3054,711800.0
2015-04-07 09:30:00,65.02,65.12,64.33,64.47,715200.0,60.8576,60.9512,60.2118,60.3428,715200.0
2015-04-07 10:00:00,64.47,64.72,64.46,64.7,351900.0,60.3428,60.5768,60.3335,60.5581,351900.0
2015-04-07 10:30:00,64.7,64.7,64.59,64.62,207300.0,60.5581,60.5581,60.4552,60.4832,207300.0
2015-04-07 11:00:00,64.64,64.71,64.51,64.7,225400.0,60.502,60.5675,60.3803,60.5581,225400.0
2015-04-07 11:30:00,64.7,64.8,64.64,64.69,193400.0,60.5581,60.6517,60.502,60.5488,193400.0
2015-04-07 12:00:00,64.68,64.69,64.47,64.48,241800.0,60.5394,60.5488,60.3428,60.3522,241800.0
2015-04-07 12:30:00,64.49,64.51,64.46,64.5,128500.0,60.3616,60.3803,60.3335,60.3709,128500.0
2015-04-07 13:00:00,64.5,64.51,64.37,64.42,134400.0,60.3709,60.3803,60.2492,60.296,134400.0
2015-04-07 13:30:00,64.42,64.48,64.36,64.38,153900.0,60.296,60.3522,60.2399,60.2586,153900.0
2015-04-07 14:00:00,64.37,64.38,64.25,64.38,132500.0,60.2492,60.2586,60.1369,60.2586,132500.0
2015-04-07 14:30:00,64.38,64.48,64.36,64.39,169000.0,60.2586,60.3522,60.2399,60.268,169000.0
2015-04-07 15:00:00,64.39,64.41,64.27,64.28,198900.0,60.268,60.2867,60.1556,60.165,198900.0
2015-04-07 15:30:00,64.29,64.35,64.14,64.29,441000.0,60.1744,60.2305,60.034,60.1744,441000.0
2015-04-08 09:30:00,64.42,65.38,64.33,65.15,753900.0,60.296,61.1946,60.2118,60.9793,753900.0
2015-04-08 10:00:00,65.17,65.19,64.66,64.71,328300.0,60.998,61.0167,60.5207,60.5675,328300.0
2015-04-08 10:30:00,64.73,64.89,64.23,64.46,400300.0,60.5862,60.7359,60.1182,60.3335,400300.0
2015-04-08 11:00:00,64.45,64.87,64.0,64.63,718100.0,60.3241,60.7172,59.9029,60.4926,718100.0
2015-04-08 11:30:00,64.68,66.68,64.67,66.4,2001600.0,60.5394,62.4114,60.53,62.1493,2001600.0
2015-04-08 12:00:00,66.4,67.32,65.97,66.93,1469400.0,62.1493,63.0104,61.7468,62.6454,1469400.0
2015-04-08 12:30:00,66.93,66.95,66.39,66.4,1638400.0,62.6454,62.6641,62.1399,62.1493,1638400.0
2015-04-08 13:00:00,66.42,66.51,66.19,66.49,570500.0,62.168,62.2522,61.9527,62.2335,570500.0
2015-04-08 13:30:00,66.48,66.48,65.95,65.95,784300.0,62.2242,62.2242,61.7281,61.7281,784300.0
2015-04-08 14:00:00,65.95,66.3,65.52,66.07,615300.0,61.7281,62.0557,61.3256,61.8404,615300.0
2015-04-08 14:30:00,66.06,66.39,65.93,65.95,556900.0,61.831,62.1399,61.7094,61.7281,556900.0
2015-04-08 15:00:00,65.96,66.7,65.96,66.15,763700.0,61.7375,62.4301,61.7375,61.9153,763700.0
2015-04-08 15:30:00,66.15,66.67,66.07,66.52,1388600.0,61.9153,62.402,61.8404,62.2616,1388600.0
2015-04-09 09:30:00,66.87,68.27,66.87,67.99,1483800.0,62.5892,63.8996,62.5892,63.6375,1483800.0
2015-04-09 10:00:00,68.01,68.3,67.68,68.28,1174000.0,63.6562,63.9277,63.3473,63.9089,1174000.0
2015-04-09 10:30:00,68.28,68.75,67.81,67.98,1349800.0,63.9089,64.3488,63.469,63.6281,1349800.0
2015-04-09 11:00:00,67.98,68.02,67.73,67.98,530700.0,63.6281,63.6656,63.3941,63.6281,530700.0
2015-04-09 11:30:00,67.96,67.99,67.17,67.2,477800.0,63.6094,63.6375,62.87,62.8981,477800.0
2015-04-09 12:00:00,67.21,67.37,67.02,67.33,441200.0,62.9074,63.0572,62.7296,63.0197,441200.0
2015-04-09 12:30:00,67.33,67.35,66.94,67.08,357800.0,63.0197,63.0385,62.6547,62.7858,357800.0
2015-04-09 13:00:00,67.09,67.1,66.75,67.05,328400.0,62.7951,62.8045,62.4769,62.7577,328400.0
2015-04-09 13:30:00,67.06,67.16,66.9,67.0,406100.0,62.767,62.8606,62.6173,62.7109,406100.0
2015-04-09 14:00:00,67.0,67.23,66.94,67.08,528400.0,62.7109,62.9261,62.6547,62.7858,528400.0
2015-04-09 14:30:00,67.07,67.33,67.05,67.17,501700.0,62.7764,63.0197,62.7577,62.87,501700.0
2015-04-09 15:00:00,67.17,67.31,67.1,67.26,506700.0,62.87,63.001,62.8045,62.9542,506700.0
2015-04-09 15:30:00,67.27,67.3,66.99,67.09,1326500.0,62.9636,62.9917,62.7015,62.7951,1326500.0
2015-04-10 09:30:00,67.26,67.26,66.56,66.69,656100.0,62.9542,62.9542,62.299,62.4207,656100.0
2015-04-10 10:00:00,66.68,66.72,66.21,66.25,404100.0,62.4114,62.4488,61.9714,62.0089,404100.0
2015-04-10 10:30:00,66.26,66.34,65.82,65.84,676600.0,62.0182,62.0931,61.6064,61.6251,676600.0
2015-04-10 11:00:00,65.84,65.99,65.44,65.97,481000.0,61.6251,61.7655,61.2507,61.7468,481000.0
2015-04-10 11:30:00,65.98,66.26,65.85,66.23,314000.0,61.7562,62.0182,61.6345,61.9902,314000.0
2015-04-10 12:00:00,66.23,66.24,65.92,66.06,267200.0,61.9902,61.9995,61.7,61.831,267200.0
2015-04-10 12:30:00,66.08,66.21,66.02,66.21,103300.0,61.8498,61.9714,61.7936,61.9714,103300.0
2015-04-10 13:00:00,66.21,66.4,66.09,66.17,256300.0,61.9714,62.1493,61.8591,61.934,256300.0
2015-04-10 13:30:00,66.15,66.49,66.14,66.46,157900.0,61.9153,62.2335,61.9059,62.2054,157900.0
2015-04-10 14:00:00,66.45,66.47,66.22,66.22,292000.0,62.1961,62.2148,61.9808,61.9808,292000.0
2015-04-10 14:30:00,66.22,66.4,66.19,66.2,243700.0,61.9808,62.1493,61.9527,61.9621,243700.0
2015-04-10 15:00:00,66.19,66.26,66.04,66.15,261800.0,61.9527,62.0182,61.8123,61.9153,261800.0
2015-04-10 15:30:00,66.16,66.37,66.13,66.35,577200.0,61.9246,62.1212,61.8966,62.1025,577200.0
2015-04-13 09:30:00,66.38,66.38,65.93,66.04,637500.0,62.1306,62.1306,61.7094,61.8123,637500.0
2015-04-13 10:00:00,66.06,66.39,65.85,66.22,510300.0,61.831,62.1399,61.6345,61.9808,510300.0
2015-04-13 10:30:00,66.23,66.29,65.98,66.03,302200.0,61.9902,62.0463,61.7562,61.803,302200.0
2015-04-13 11:00:00,66.03,66.17,65.92,66.06,437600.0,61.803,61.934,61.7,61.831,437600.0
2015-04-13 11:30:00,66.07,66.14,66.0,66.05,172400.0,61.8404,61.9059,61.7749,61.8217,172400.0
2015-04-13 12:00:00,66.05,66.14,65.99,65.99,181300.0,61.8217,61.9059,61.7655,61.7655,181300.0
2015-04-13 12:30:00,65.99,66.05,65.94,66.01,224000.0,61.7655,61.8217,61.7187,61.7843,224000.0
2015-04-13 13:00:00,66.0,66.01,65.9,65.94,212900.0,61.7749,61.7843,61.6813,61.7187,212900.0
2015-04-13 13:30:00,65.94,66.0,65.9,65.96,173200.0,61.7187,61.7749,61.6813,61.7375,173200.0
2015-04-13 14:00:00,65.96,66.0,65.92,65.97,90500.0,61.7375,61.7749,61.7,61.7468,90500.0
2015-04-13 14:30:00,65.97,66.0,65.76,65.81,151300.0,61.7468,61.7749,61.5503,61.5971,151300.0
2015-04-13 15:00:00,65.81,65.92,65.76,65.84,146700.0,61.5971,61.7,61.5503,61.6251,146700.0
2015-04-13 15:30:00,65.84,66.0,65.79,66.0,400700.0,61.6251,61.7749,61.5783,61.7749,400700.0
2015-04-14 09:30:00,66.39,66.55,66.05,66.1,456400.0,62.1399,62.2897,61.8217,61.8685,456400.0
2015-04-14 10:00:00,66.09,66.19,65.48,65.97,441000.0,61.8591,61.9527,61.2882,61.7468,441000.0
2015-04-14 10:30:00,65.98,65.98,65.73,65.91,124700.0,61.7562,61.7562,61.5222,61.6907,124700.0
2015-04-14 11:00:00,65.89,66.3,65.89,65.94,167400.0,61.6719,62.0557,61.6719,61.7187,167400.0
2015-04-14 11:30:00,65.94,66.15,65.94,66.1,127800.0,61.7187,61.9153,61.7187,61.8685,127800.0
2015-04-14 12:00:00,66.12,66.27,66.07,66.19,85100.0,61.8872,62.0276,61.8404,61.9527,85100.0
2015-04-14 12:30:00,66.18,66.25,66.06,66.19,88900.0,61.9434,62.0089,61.831,61.9527,88900.0
2015-04-14 13:00:00,66.2,66.26,66.07,66.22,109200.0,61.9621,62.0182,61.8404,61.9808,109200.0
2015-04-14 13:30:00,66.24,66.35,66.13,66.2,221400.0,61.9995,62.1025,61.8966,61.9621,221400.0
2015-04-14 14:00:00,66.21,66.31,66.19,66.31,76100.0,61.9714,62.065,61.9527,62.065,76100.0
2015-04-14 14:30:00,66.32,66.4,66.04,66.11,169500.0,62.0744,62.1493,61.8123,61.8778,169500.0
2015-04-14 15:00:00,66.1,66.18,65.99,66.03,163800.0,61.8685,61.9434,61.7655,61.803,163800.0
2015-04-14 15:30:00,66.03,66.18,65.97,66.02,484300.0,61.803,61.9434,61.7468,61.7936,484300.0
2015-04-15 09:30:00,66.35,66.5,66.22,66.25,359200.0,62.1025,62.2429,61.9808,62.0089,359200.0
2015-04-15 10:00:00,66.25,66.25,65.99,66.0,242500.0,62.0089,62.0089,61.7655,61.7749,242500.0
2015-04-15 10:30:00,65.99,66.1,65.79,66.08,441100.0,61.7655,61.8685,61.5783,61.8498,441100.0
2015-04-15 11:00:00,66.07,66.25,66.07,66.14,216600.0,61.8404,62.0089,61.8404,61.9059,216600.0
2015-04-15 11:30:00,66.15,66.19,65.97,66.12,145700.0,61.9153,61.9527,61.7468,61.8872,145700.0
2015-04-15 12:00:00,66.13,66.17,66.07,66.14,67800.0,61.8966,61.934,61.8404,61.9059,67800.0
2015-04-15 12:30:00,66.13,66.17,66.07,66.17,78700.0,61.8966,61.934,61.8404,61.934,78700.0
2015-04-15 13:00:00,66.15,66.17,66.03,66.13,112900.0,61.9153,61.934,61.803,61.8966,112900.0
2015-04-15 13:30:00,66.12,66.13,66.0,66.03,129600.0,61.8872,61.8966,61.7749,61.803,129600.0
2015-04-15 14:00:00,66.03,66.04,65.91,65.95,180500.0,61.803,61.8123,61.6907,61.7281,180500.0
2015-04-15 14:30:00,65.94,65.94,65.78,65.8,174000.0,61.7187,61.7187,61.569,61.5877,174000.0
2015-04-15 15:00:00,65.81,65.89,65.76,65.85,211800.0,61.5971,61.6719,61.5503,61.6345,211800.0
2015-04-15 15:30:00,65.85,65.96,65.77,65.95,485500.0,61.6345,61.7375,61.5596,61.7281,485500.0
2015-04-16 09:30:00,66.0,66.62,65.99,66.5,525700.0,61.7749,62.3552,61.7655,62.2429,525700.0
2015-04-16 10:00:00,66.49,66.59,66.39,66.5,235600.0,62.2335,62.3271,62.1399,62.2429,235600.0
2015-04-16 10:30:00,66.5,66.53,66.3,66.48,191800.0,62.2429,62.271,62.0557,62.2242,191800.0
2015-04-16 11:00:00,66.48,66.51,66.26,66.36,199600.0,62.2242,62.2522,62.0182,62.1118,199600.0
2015-04-16 11:30:00,66.37,66.43,66.24,66.39,282000.0,62.1212,62.1774,61.9995,62.1399,282000.0
2015-04-16 12:00:00,66.39,66.43,64.7,64.8,935900.0,62.1399,62.1774,60.5581,60.6517,935900.0
2015-04-16 12:30:00,64.77,65.19,63.31,64.34,4688400.0,60.6236,61.0167,59.2571,60.2212,4688400.0
2015-04-16 13:00:00,64.35,64.37,62.9,63.85,2368700.0,60.2305,60.2492,58.8733,59.7625,2368700.0
2015-04-16 13:30:00,63.84,64.19,63.48,63.98,1220400.0,59.7532,60.0808,59.4162,59.8842,1220400.0
2015-04-16 14:00:00,63.99,64.05,63.57,64.02,759500.0,59.8936,59.9497,59.5005,59.9216,759500.0
2015-04-16 14:30:00,64.02,64.03,63.47,63.75,539800.0,59.9216,59.931,59.4069,59.6689,539800.0
2015-04-16 15:00:00,63.75,63.76,63.6,63.62,738800.0,59.6689,59.6783,59.5285,59.5473,738800.0
2015-04-16 15:30:00,63.62,63.76,63.48,63.49,1393300.0,59.5473,59.6783,59.4162,59.4256,1393300.0
2015-04-17 09:30:00,62.36,63.33,62.24,62.96,1102900.0,58.3679,59.2758,58.2556,58.9295,1102900.0
2015-04-17 10:00:00,62.95,63.29,62.76,63.26,722400.0,58.9201,59.2384,58.7423,59.2103,722400.0
2015-04-17 10:30:00,63.28,63.38,63.03,63.1,313500.0,59.229,59.3226,58.995,59.0605,313500.0
2015-04-17 11:00:00,63.09,63.13,62.92,62.95,545200.0,59.0512,59.0886,58.8921,58.9201,545200.0
2015-04-17 11:30:00,62.94,63.02,62.91,62.94,232600.0,58.9108,58.9857,58.8827,58.9108,232600.0
2015-04-17 12:00:00,62.94,63.01,62.91,62.92,221400.0,58.9108,58.9763,58.8827,58.8921,221400.0
2015-04-17 12:30:00,62.92,63.07,62.81,62.89,377600.0,58.8921,59.0325,58.7891,58.864,377600.0
2015-04-17 13:00:00,62.89,62.95,62.7,62.72,253500.0,58.864,58.9201,58.6861,58.7049,253500.0
2015-04-17 13:30:00,62.72,62.79,62.6,62.7,226300.0,58.7049,58.7704,58.5925,58.6861,226300.0
2015-04-17 14:00:00,62.71,66.97,62.64,65.46,4306500.0,58.6955,62.6828,58.63,61.2695,4306500.0
2015-04-17 14:30:00,65.48,66.0,64.29,64.72,3377600.0,61.2882,61.7749,60.1744,60.5768,3377600.0
2015-04-17 15:00:00,64.73,65.57,64.61,64.99,1573500.0,60.5862,61.3724,60.4739,60.8295,1573500.0
2015-04-17 15:30:00,64.98,65.32,64.77,64.89,1313100.0,60.8202,61.1384,60.6236,60.7359,1313100.0
2015-04-20 09:30:00,63.92,64.4,63.78,63.92,560500.0,59.828,60.2773,59.697,59.828,560500.0
2015-04-20 10:00:00,63.92,63.94,63.54,63.73,459900.0,59.828,59.8468,59.4724,59.6502,459900.0
2015-04-20 10:30:00,63.71,64.09,63.71,63.99,212600.0,59.6315,59.9872,59.6315,59.8936,212600.0
2015-04-20 11:00:00,64.01,64.14,63.7,63.7,305600.0,59.9123,60.034,59.6221,59.6221,305600.0
2015-04-20 11:30:00,63.7,63.76,63.0,63.16,681200.0,59.6221,59.6783,58.9669,59.1167,681200.0
2015-04-20 12:00:00,63.16,63.2,62.91,62.99,325000.0,59.1167,59.1541,58.8827,58.9576,325000.0
2015-04-20 12:30:00,62.99,63.12,62.81,63.08,345700.0,58.9576,59.0793,58.7891,59.0418,345700.0
2015-04-20 13:00:00,63.07,63.28,63.01,63.21,416500.0,59.0325,59.229,58.9763,59.1635,416500.0
2015-04-20 13:30:00,63.2,63.29,63.14,63.21,301200.0,59.1541,59.2384,59.098,59.1635,301200.0
2015-04-20 14:00:00,63.21,63.38,63.21,63.38,203700.0,59.1635,59.3226,59.1635,59.3226,203700.0
2015-04-20 14:30:00,63.39,63.48,63.38,63.42,225700.0,59.332,59.4162,59.3226,59.3601,225700.0
2015-04-20 15:00:00,63.42,63.43,63.3,63.35,168200.0,59.3601,59.3694,59.2477,59.2945,168200.0
2015-04-20 15:30:00,63.34,63.42,63.29,63.29,511000.0,59.2852,59.3601,59.2384,59.2384,511000.0
2015-04-21 09:30:00,64.5,65.44,63.32,65.34,4493100.0,60.3709,61.2507,59.2665,61.1571,4493100.0
2015-04-21 10:00:00,65.35,65.74,64.81,65.03,2712600.0,61.1665,61.5315,60.6611,60.867,2712600.0
2015-04-21 10:30:00,65.04,65.09,63.91,64.75,2886500.0,60.8763,60.9231,59.8187,60.6049,2886500.0
2015-04-21 11:00:00,64.75,64.86,64.43,64.62,1535600.0,60.6049,60.7079,60.3054,60.4832,1535600.0
2015-04-21 11:30:00,64.62,64.7,64.43,64.58,883800.0,60.4832,60.5581,60.3054,60.4458,883800.0
2015-04-21 12:00:00,64.57,64.7,64.4,64.63,944600.0,60.4364,60.5581,60.2773,60.4926,944600.0
2015-04-21 12:30:00,64.64,64.7,64.18,64.3,1227200.0,60.502,60.5581,60.0714,60.1837,1227200.0
2015-04-21 13:00:00,64.25,64.3,63.88,63.95,469600.0,60.1369,60.1837,59.7906,59.8561,469600.0
2015-04-21 13:30:00,63.93,64.35,63.92,64.25,1000200.0,59.8374,60.2305,59.828,60.1369,1000200.0
2015-04-21 14:00:00,64.25,64.59,64.1,64.44,803400.0,60.1369,60.4552,59.9965,60.3148,803400.0
2015-04-21 14:30:00,64.44,64.71,64.39,64.5,1249600.0,60.3148,60.5675,60.268,60.3709,1249600.0
2015-04-21 15:00:00,64.5,64.64,64.17,64.23,655900.0,60.3709,60.502,60.062,60.1182,655900.0
2015-04-21 15:30:00,64.26,64.28,63.94,64.14,1402300.0,60.1463,60.165,59.8468,60.034,1402300.0
2015-04-22 09:30:00,63.21,63.72,62.67,63.12,1626500.0,59.1635,59.6408,58.6581,59.0793,1626500.0
2015-04-22 10:00:00,63.12,63.12,62.57,62.65,1030800.0,59.0793,59.0793,58.5645,58.6393,1030800.0
2015-04-22 10:30:00,62.65,62.82,62.5,62.75,437800.0,58.6393,58.7985,58.4989,58.7329,437800.0
2015-04-22 11:00:00,62.76,63.35,62.7,63.33,596100.0,58.7423,59.2945,58.6861,59.2758,596100.0
2015-04-22 11:30:00,63.33,63.35,63.02,63.2,430700.0,59.2758,59.2945,58.9857,59.1541,430700.0
2015-04-22 12:00:00,63.21,63.22,62.94,63.11,326800.0,59.1635,59.1729,58.9108,59.0699,326800.0
2015-04-22 12:30:00,63.1,63.11,62.93,63.05,356400.0,59.0605,59.0699,58.9014,59.0137,356400.0
2015-04-22 13:00:00,63.06,63.08,62.82,62.91,292000.0,59.0231,59.0418,58.7985,58.8827,292000.0
2015-04-22 13:30:00,62.9,63.15,62.9,62.96,254900.0,58.8733,59.1073,58.8733,58.9295,254900.0
2015-04-22 14:00:00,62.96,63.23,62.93,63.11,507000.0,58.9295,59.1822,58.9014,59.0699,507000.0
2015-04-22 14:30:00,63.12,63.2,63.1,63.13,228700.0,59.0793,59.1541,59.0605,59.0886,228700.0
2015-04-22 15:00:00,63.14,63.21,63.04,63.04,338600.0,59.098,59.1635,59.0044,59.0044,338600.0
2015-04-22 15:30:00,63.03,63.06,62.83,63.0,711100.0,58.995,59.0231,58.8078,58.9669,711100.0
2015-04-23 09:30:00,62.92,63.25,62.87,63.02,640100.0,58.8921,59.2009,58.8453,58.9857,640100.0
2015-04-23 10:00:00,63.01,63.24,62.9,63.24,330500.0,58.9763,59.1916,58.8733,59.1916,330500.0
2015-04-23 10:30:00,63.24,63.51,63.13,63.16,388800.0,59.1916,59.4443,59.0886,59.1167,388800.0
2015-04-23 11:00:00,63.17,63.39,63.12,63.29,148800.0,59.1261,59.332,59.0793,59.2384,148800.0
2015-04-23 11:30:00,63.29,63.37,63.27,63.36,224300.0,59.2384,59.3133,59.2197,59.3039,224300.0
2015-04-23 12:00:00,63.36,63.37,63.19,63.23,305900.0,59.3039,59.3133,59.1448,59.1822,305900.0
2015-04-23 12:30:00,63.23,63.34,63.2,63.31,123500.0,59.1822,59.2852,59.1541,59.2571,123500.0
2015-04-23 13:00:00,63.32,63.33,63.22,63.24,90000.0,59.2665,59.2758,59.1729,59.1916,90000.0
2015-04-23 13:30:00,63.23,63.51,63.23,63.39,213700.0,59.1822,59.4443,59.1822,59.332,213700.0
2015-04-23 14:00:00,63.39,63.46,63.1,63.44,358400.0,59.332,59.3975,59.0605,59.3788,358400.0
2015-04-23 14:30:00,63.44,63.46,63.36,63.42,104800.0,59.3788,59.3975,59.3039,59.3601,104800.0
2015-04-23 15:00:00,63.43,63.53,63.39,63.4,209100.0,59.3694,59.463,59.332,59.3413,209100.0
2015-04-23 15:30:00,63.39,63.4,63.23,63.23,418100.0,59.332,59.3413,59.1822,59.1822,418100.0
2015-04-24 09:30:00,63.17,63.45,62.8,63.45,576300.0,59.1261,59.3881,58.7797,59.3881,576300.0
2015-04-24 10:00:00,63.45,64.0,63.44,63.73,1063400.0,59.3881,59.9029,59.3788,59.6502,1063400.0
2015-04-24 10:30:00,63.74,64.21,63.74,64.17,995500.0,59.6596,60.0995,59.6596,60.062,995500.0
2015-04-24 11:00:00,64.16,64.35,63.68,64.22,894600.0,60.0527,60.2305,59.6034,60.1088,894600.0
2015-04-24 11:30:00,64.22,64.52,64.13,64.48,594800.0,60.1088,60.3896,60.0246,60.3522,594800.0
2015-04-24 12:00:00,64.5,64.5,64.03,64.16,385800.0,60.3709,60.3709,59.931,60.0527,385800.0
2015-04-24 12:30:00,64.16,64.2,64.01,64.2,242600.0,60.0527,60.0901,59.9123,60.0901,242600.0
2015-04-24 13:00:00,64.2,64.38,64.19,64.34,493100.0,60.0901,60.2586,60.0808,60.2212,493100.0
2015-04-24 13:30:00,64.32,64.5,64.26,64.42,428200.0,60.2024,60.3709,60.1463,60.296,428200.0
2015-04-24 14:00:00,64.42,64.45,64.04,64.05,250000.0,60.296,60.3241,59.9404,59.9497,250000.0
2015-04-24 14:30:00,64.06,64.15,63.89,64.02,301000.0,59.9591,60.0433,59.8,59.9216,301000.0
2015-04-24 15:00:00,64.02,64.08,63.92,64.03,818500.0,59.9216,59.9778,59.828,59.931,818500.0
2015-04-24 15:30:00,64.03,64.5,64.03,64.4,1102600.0,59.931,60.3709,59.931,60.2773,1102600.0
2015-04-27 09:30:00,63.6,64.52,62.95,63.29,1056400.0,59.5285,60.3896,58.9201,59.2384,1056400.0
2015-04-27 10:00:00,63.33,63.33,62.86,62.98,688900.0,59.2758,59.2758,58.8359,58.9482,688900.0
2015-04-27 10:30:00,62.99,63.34,62.79,63.32,856100.0,58.9576,59.2852,58.7704,59.2665,856100.0
2015-04-27 11:00:00,63.33,63.33,62.88,62.95,486600.0,59.2758,59.2758,58.8546,58.9201,486600.0
2015-04-27 11:30:00,62.93,62.96,62.5,62.61,420200.0,58.9014,58.9295,58.4989,58.6019,420200.0
2015-04-27 12:00:00,62.61,62.67,62.35,62.5,437500.0,58.6019,58.6581,58.3586,58.4989,437500.0
2015-04-27 12:30:00,62.51,62.51,62.31,62.43,351100.0,58.5083,58.5083,58.3211,58.4334,351100.0
2015-04-27 13:00:00,62.44,62.49,62.16,62.35,356800.0,58.4428,58.4896,58.1807,58.3586,356800.0
2015-04-27 13:30:00,62.33,62.42,62.15,62.32,316400.0,58.3398,58.4241,58.1714,58.3305,316400.0
2015-04-27 14:00:00,62.32,62.35,61.73,61.99,548900.0,58.3305,58.3586,57.7782,58.0216,548900.0
2015-04-27 14:30:00,61.99,62.03,61.59,61.69,488800.0,58.0216,58.059,57.6472,57.7408,488800.0
2015-04-27 15:00:00,61.7,61.84,61.52,61.78,521600.0,57.7502,57.8812,57.5817,57.825,521600.0
2015-04-27 15:30:00,61.78,61.82,61.53,61.66,1168500.0,57.825,57.8625,57.591,57.7127,1168500.0
2015-04-28 09:30:00,60.95,61.45,60.8,61.08,951800.0,57.0482,57.5162,56.9078,57.1699,951800.0
2015-04-28 10:00:00,61.09,61.13,60.52,60.98,890000.0,57.1792,57.2167,56.6457,57.0763,890000.0
2015-04-28 10:30:00,60.97,61.48,60.83,61.13,318000.0,57.0669,57.5442,56.9359,57.2167,318000.0
2015-04-28 11:00:00,61.14,61.71,61.09,61.47,216100.0,57.226,57.7595,57.1792,57.5349,216100.0
2015-04-28 11:30:00,61.45,61.79,61.28,61.3,249900.0,57.5162,57.8344,57.357,57.3758,249900.0
2015-04-28 12:00:00,61.3,61.47,61.12,61.34,239200.0,57.3758,57.5349,57.2073,57.4132,239200.0
2015-04-28 12:30:00,61.34,61.42,61.17,61.31,339800.0,57.4132,57.4881,57.2541,57.3851,339800.0
2015-04-28 13:00:00,61.33,61.38,61.21,61.29,243300.0,57.4038,57.4506,57.2915,57.3664,243300.0
2015-04-28 13:30:00,61.3,61.31,61.07,61.13,271200.0,57.3758,57.3851,57.1605,57.2167,271200.0
2015-04-28 14:00:00,61.14,61.26,61.0,61.11,293900.0,57.226,57.3383,57.095,57.1979,293900.0
2015-04-28 14:30:00,61.1,61.5,61.07,61.33,344500.0,57.1886,57.563,57.1605,57.4038,344500.0
2015-04-28 15:00:00,61.33,61.5,61.24,61.27,371800.0,57.4038,57.563,57.3196,57.3477,371800.0
2015-04-28 15:30:00,61.28,61.38,61.15,61.34,808600.0,57.357,57.4506,57.2354,57.4132,808600.0
2015-04-29 09:30:00,60.9,61.96,60.9,61.84,422600.0,57.0014,57.9935,57.0014,57.8812,422600.0
2015-04-29 10:00:00,61.84,61.95,61.64,61.83,307900.0,57.8812,57.9842,57.694,57.8718,307900.0
2015-04-29 10:30:00,61.83,61.9,61.43,61.52,175600.0,57.8718,57.9374,57.4974,57.5817,175600.0
2015-04-29 11:00:00,61.53,61.66,61.33,61.42,236700.0,57.591,57.7127,57.4038,57.4881,236700.0
2015-04-29 11:30:00,61.44,61.75,61.3,61.64,206600.0,57.5068,57.797,57.3758,57.694,206600.0
2015-04-29 12:00:00,61.63,61.75,61.47,61.71,171700.0,57.6846,57.797,57.5349,57.7595,171700.0
2015-04-29 12:30:00,61.7,61.98,61.59,61.93,197300.0,57.7502,58.0122,57.6472,57.9654,197300.0
2015-04-29 13:00:00,61.94,61.98,61.82,61.93,203700.0,57.9748,58.0122,57.8625,57.9654,203700.0
2015-04-29 13:30:00,61.9,62.13,61.77,61.88,172000.0,57.9374,58.1526,57.8157,57.9186,172000.0
2015-04-29 14:00:00,61.88,62.24,61.72,62.24,251800.0,57.9186,58.2556,57.7689,58.2556,251800.0
2015-04-29 14:30:00,62.22,62.23,62.0,62.08,298700.0,58.2369,58.2462,58.031,58.1058,298700.0
2015-04-29 15:00:00,62.08,62.09,61.92,61.97,316700.0,58.1058,58.1152,57.9561,58.0029,316700.0
2015-04-29 15:30:00,61.96,62.24,61.94,62.11,713600.0,57.9935,58.2556,57.9748,58.1339,713600.0
2015-04-30 09:30:00,62.57,63.06,61.26,61.3,841100.0,58.5645,59.0231,57.3383,57.3758,841100.0
2015-04-30 10:00:00,61.28,61.49,60.82,60.82,586100.0,57.357,57.5536,56.9265,56.9265,586100.0
2015-04-30 10:30:00,60.82,61.21,60.57,60.98,912800.0,56.9265,57.2915,56.6925,57.0763,912800.0
2015-04-30 11:00:00,60.96,61.09,60.47,60.58,786000.0,57.0575,57.1792,56.5989,56.7019,786000.0
2015-04-30 11:30:00,60.57,61.12,60.44,60.89,818900.0,56.6925,57.2073,56.5708,56.992,818900.0
2015-04-30 12:00:00,60.89,61.16,60.84,61.11,242700.0,56.992,57.2447,56.9452,57.1979,242700.0
2015-04-30 12:30:00,61.11,61.14,60.9,61.1,402100.0,57.1979,57.226,57.0014,57.1886,402100.0
2015-04-30 13:00:00,61.11,61.22,60.97,61.18,244000.0,57.1979,57.3009,57.0669,57.2635,244000.0
2015-04-30 13:30:00,61.17,61.17,60.92,60.94,376000.0,57.2541,57.2541,57.0201,57.0388,376000.0
2015-04-30 14:00:00,60.93,60.98,60.36,60.4,315700.0,57.0295,57.0763,56.4959,56.5334,315700.0
2015-04-30 14:30:00,60.41,60.73,60.4,60.67,411600.0,56.5427,56.8423,56.5334,56.7861,411600.0
2015-04-30 15:00:00,60.66,60.66,60.09,60.37,785700.0,56.7767,56.7767,56.2432,56.5053,785700.0
2015-04-30 15:30:00,60.37,60.53,60.32,60.39,936600.0,56.5053,56.6551,56.4585,56.524,936600.0
2015-05-01 09:30:00,61.05,61.81,61.03,61.37,434400.0,57.1418,57.8531,57.1231,57.4413,434400.0
2015-05-01 10:00:00,61.37,61.91,61.21,61.75,295100.0,57.4413,57.9467,57.2915,57.797,295100.0
2015-05-01 10:30:00,61.7,62.0,61.6,61.75,335400.0,57.7502,58.031,57.6566,57.797,335400.0
2015-05-01 11:00:00,61.75,61.87,61.5,61.71,316300.0,57.797,57.9093,57.563,57.7595,316300.0
2015-05-01 11:30:00,61.71,61.79,61.63,61.76,230100.0,57.7595,57.8344,57.6846,57.8063,230100.0
2015-05-01 12:00:00,61.75,61.86,61.65,61.84,190200.0,57.797,57.8999,57.7034,57.8812,190200.0
2015-05-01 12:30:00,61.83,61.87,61.69,61.77,199900.0,57.8718,57.9093,57.7408,57.8157,199900.0
2015-05-01 13:00:00,61.77,62.14,61.76,62.1,319600.0,57.8157,58.162,57.8063,58.1246,319600.0
2015-05-01 13:30:00,62.11,62.33,62.08,62.28,288500.0,58.1339,58.3398,58.1058,58.293,288500.0
2015-05-01 14:00:00,62.28,62.34,62.18,62.26,347200.0,58.293,58.3492,58.1994,58.2743,347200.0
2015-05-01 14:30:00,62.26,62.33,62.19,62.22,269800.0,58.2743,58.3398,58.2088,58.2369,269800.0
2015-05-01 15:00:00,62.22,62.32,62.21,62.23,794600.0,58.2369,58.3305,58.2275,58.2462,794600.0
2015-05-01 15:30:00,62.23,62.29,62.0,62.18,879000.0,58.2462,58.3024,58.031,58.1994,879000.0
2015-05-04 09:30:00,62.43,62.45,62.09,62.16,203700.0,58.4334,58.4522,58.1152,58.1807,203700.0
2015-05-04 10:00:00,62.16,62.4,62.15,62.32,214400.0,58.1807,58.4054,58.1714,58.3305,214400.0
2015-05-04 10:30:00,62.32,62.38,61.91,61.94,231200.0,58.3305,58.3866,57.9467,57.9748,231200.0
2015-05-04 11:00:00,61.95,62.03,61.73,61.77,180000.0,57.9842,58.059,57.7782,57.8157,180000.0
2015-05-04 11:30:00,61.77,61.93,61.63,61.86,161900.0,57.8157,57.9654,57.6846,57.8999,161900.0
2015-05-04 12:00:00,61.86,61.89,61.67,61.87,142800.0,57.8999,57.928,57.7221,57.9093,142800.0
2015-05-04 12:30:00,61.86,62.0,61.79,61.93,77800.0,57.8999,58.031,57.8344,57.9654,77800.0
2015-05-04 13:00:00,61.92,61.98,61.74,61.89,131400.0,57.9561,58.0122,57.7876,57.928,131400.0
2015-05-04 13:30:00,61.87,62.03,61.81,61.99,122700.0,57.9093,58.059,57.8531,58.0216,122700.0
2015-05-04 14:00:00,61.98,62.07,61.89,62.03,173800.0,58.0122,58.0965,57.928,58.059,173800.0
2015-05-04 14:30:00,62.01,62.08,61.87,62.04,148600.0,58.0403,58.1058,57.9093,58.0684,148600.0
2015-05-04 15:00:00,62.05,62.05,61.97,61.98,162300.0,58.0778,58.0778,58.0029,58.0122,162300.0
2015-05-04 15:30:00,61.97,62.06,61.92,61.94,446000.0,58.0029,58.0871,57.9561,57.9748,446000.0
2015-05-05 09:30:00,61.61,61.84,61.23,61.41,223800.0,57.6659,57.8812,57.3103,57.4787,223800.0
2015-05-05 10:00:00,61.37,61.59,61.36,61.47,159500.0,57.4413,57.6472,57.4319,57.5349,159500.0
2015-05-05 10:30:00,61.46,61.62,61.2,61.43,192300.0,57.5255,57.6753,57.2822,57.4974,192300.0
2015-05-05 11:00:00,61.4,61.42,60.85,60.89,192200.0,57.4694,57.4881,56.9546,56.992,192200.0
2015-05-05 11:30:00,60.89,61.22,60.78,61.18,191600.0,56.992,57.3009,56.8891,57.2635,191600.0
2015-05-05 12:00:00,61.19,61.29,61.16,61.22,87800.0,57.2728,57.3664,57.2447,57.3009,87800.0
2015-05-05 12:30:00,61.21,61.23,61.0,61.03,92600.0,57.2915,57.3103,57.095,57.1231,92600.0
2015-05-05 13:00:00,61.03,61.06,60.86,60.95,79800.0,57.1231,57.1511,56.9639,57.0482,79800.0
2015-05-05 13:30:00,60.95,60.98,60.86,60.96,108800.0,57.0482,57.0763,56.9639,57.0575,108800.0
2015-05-05 14:00:00,60.95,61.24,60.89,61.2,126700.0,57.0482,57.3196,56.992,57.2822,126700.0
2015-05-05 14:30:00,61.2,61.31,61.1,61.25,134600.0,57.2822,57.3851,57.1886,57.329,134600.0
2015-05-05 15:00:00,61.24,61.43,61.14,61.4,202600.0,57.3196,57.4974,57.226,57.4694,202600.0
2015-05-05 15:30:00,61.4,61.58,61.33,61.45,528000.0,57.4694,57.6378,57.4038,57.5162,528000.0
2015-05-06 09:30:00,61.93,62.24,61.65,61.69,536800.0,57.9654,58.2556,57.7034,57.7408,536800.0
2015-05-06 10:00:00,61.68,61.7,61.41,61.65,211200.0,57.7314,57.7502,57.4787,57.7034,211200.0
2015-05-06 10:30:00,61.65,61.71,61.45,61.53,232800.0,57.7034,57.7595,57.5162,57.591,232800.0
2015-05-06 11:00:00,61.54,61.59,60.84,60.87,444300.0,57.6004,57.6472,56.9452,56.9733,444300.0
2015-05-06 11:30:00,60.86,60.95,60.49,60.59,568700.0,56.9639,57.0482,56.6176,56.7112,568700.0
2015-05-06 12:00:00,60.6,60.62,60.25,60.38,443400.0,56.7206,56.7393,56.393,56.5147,443400.0
2015-05-06 12:30:00,60.38,60.5,60.13,60.42,318800.0,56.5147,56.627,56.2807,56.5521,318800.0
2015-05-06 13:00:00,60.43,60.51,60.24,60.42,186600.0,56.5615,56.6363,56.3836,56.5521,186600.0
2015-05-06 13:30:00,60.41,60.44,60.23,60.38,129500.0,56.5427,56.5708,56.3743,56.5147,129500.0
2015-05-06 14:00:00,60.37,60.45,60.22,60.25,167700.0,56.5053,56.5802,56.3649,56.393,167700.0
2015-05-06 14:30:00,60.25,60.26,59.75,59.86,577900.0,56.393,56.4023,55.925,56.028,577900.0
2015-05-06 15:00:00,59.88,60.09,59.86,60.06,521500.0,56.0467,56.2432,56.028,56.2152,521500.0
2015-05-06 15:30:00,60.06,60.19,59.99,60.14,853200.0,56.2152,56.3368,56.1496,56.29,853200.0
2015-05-07 09:30:00,60.33,60.57,59.77,59.77,478900.0,56.4679,56.6925,55.9437,55.9437,478900.0
2015-05-07 10:00:00,59.76,60.2,59.76,60.16,351300.0,55.9344,56.3462,55.9344,56.3087,351300.0
2015-05-07 10:30:00,60.15,60.18,59.76,60.0,415600.0,56.2994,56.3275,55.9344,56.159,415600.0
2015-05-07 11:00:00,59.99,60.22,59.85,60.09,352400.0,56.1496,56.3649,56.0186,56.2432,352400.0
2015-05-07 11:30:00,60.07,60.18,60.0,60.12,159100.0,56.2245,56.3275,56.159,56.2713,159100.0
2015-05-07 12:00:00,60.12,60.15,60.07,60.12,200200.0,56.2713,56.2994,56.2245,56.2713,200200.0
2015-05-07 12:30:00,60.12,60.35,60.06,60.15,173900.0,56.2713,56.4866,56.2152,56.2994,173900.0
2015-05-07 13:00:00,60.16,60.2,60.01,60.08,207000.0,56.3087,56.3462,56.1684,56.2339,207000.0
2015-05-07 13:30:00,60.08,60.12,59.96,60.08,217500.0,56.2339,56.2713,56.1216,56.2339,217500.0
2015-05-07 14:00:00,60.08,60.12,59.99,60.07,158600.0,56.2339,56.2713,56.1496,56.2245,158600.0
2015-05-07 14:30:00,60.07,60.1,59.92,60.05,248100.0,56.2245,56.2526,56.0841,56.2058,248100.0
2015-05-07 15:00:00,60.04,60.16,60.02,60.11,315400.0,56.1964,56.3087,56.1777,56.2619,315400.0
2015-05-07 15:30:00,60.12,60.14,60.04,60.04,461700.0,56.2713,56.29,56.1964,56.1964,461700.0
2015-05-08 09:30:00,60.5,60.6,59.97,60.01,244100.0,56.627,56.7206,56.1309,56.1684,244100.0
2015-05-08 10:00:00,60.01,60.48,59.94,60.4,151900.0,56.1684,56.6083,56.1028,56.5334,151900.0
2015-05-08 10:30:00,60.39,60.58,60.38,60.45,190500.0,56.524,56.7019,56.5147,56.5802,190500.0
2015-05-08 11:00:00,60.46,60.6,60.4,60.5,215500.0,56.5895,56.7206,56.5334,56.627,215500.0
2015-05-08 11:30:00,60.5,60.66,60.48,60.51,174300.0,56.627,56.7767,56.6083,56.6363,174300.0
2015-05-08 12:00:00,60.51,60.66,60.51,60.65,123800.0,56.6363,56.7767,56.6363,56.7674,123800.0
2015-05-08 12:30:00,60.65,61.06,60.6,60.98,597900.0,56.7674,57.1511,56.7206,57.0763,597900.0
2015-05-08 13:00:00,60.98,61.26,60.98,61.08,261600.0,57.0763,57.3383,57.0763,57.1699,261600.0
2015-05-08 13:30:00,61.08,61.08,60.81,60.85,195300.0,57.1699,57.1699,56.9171,56.9546,195300.0
2015-05-08 14:00:00,60.85,60.87,60.72,60.75,147000.0,56.9546,56.9733,56.8329,56.861,147000.0
2015-05-08 14:30:00,60.75,60.79,60.55,60.56,141800.0,56.861,56.8984,56.6738,56.6831,141800.0
2015-05-08 15:00:00,60.56,61.17,60.5,60.69,672100.0,56.6831,57.2541,56.627,56.8048,672100.0
2015-05-08 15:30:00,60.69,60.72,60.46,60.57,653100.0,56.8048,56.8329,56.5895,56.6925,653100.0
2015-05-11 09:30:00,61.03,61.4,60.96,61.24,506500.0,57.1231,57.4694,57.0575,57.3196,506500.0
2015-05-11 10:00:00,61.25,61.32,61.16,61.25,233200.0,57.329,57.3945,57.2447,57.329,233200.0
2015-05-11 10:30:00,61.25,61.48,61.15,61.39,213900.0,57.329,57.5442,57.2354,57.46,213900.0
2015-05-11 11:00:00,61.4,61.55,61.39,61.48,295200.0,57.4694,57.6098,57.46,57.5442,295200.0
2015-05-11 11:30:00,61.49,61.54,61.43,61.43,130400.0,57.5536,57.6004,57.4974,57.4974,130400.0
2015-05-11 12:00:00,61.44,61.45,61.18,61.24,173700.0,57.5068,57.5162,57.2635,57.3196,173700.0
2015-05-11 12:30:00,61.24,61.44,61.22,61.39,105100.0,57.3196,57.5068,57.3009,57.46,105100.0
2015-05-11 13:00:00,61.4,61.44,61.36,61.39,177800.0,57.4694,57.5068,57.4319,57.46,177800.0
2015-05-11 13:30:00,61.4,61.48,61.38,61.45,143300.0,57.4694,57.5442,57.4506,57.5162,143300.0
2015-05-11 14:00:00,61.44,61.51,61.35,61.39,127800.0,57.5068,57.5723,57.4226,57.46,127800.0
2015-05-11 14:30:00,61.39,61.67,61.33,61.66,328500.0,57.46,57.7221,57.4038,57.7127,328500.0
2015-05-11 15:00:00,61.66,61.67,61.38,61.39,276500.0,57.7127,57.7221,57.4506,57.46,276500.0
2015-05-11 15:30:00,61.38,61.48,61.29,61.3,461000.0,57.4506,57.5442,57.3664,57.3758,461000.0
2015-05-12 09:30:00,61.06,61.4,60.82,61.39,296400.0,57.1511,57.4694,56.9265,57.46,296400.0
2015-05-12 10:00:00,61.37,61.4,61.09,61.1,320800.0,57.4413,57.4694,57.1792,57.1886,320800.0
2015-05-12 10:30:00,61.1,61.35,61.1,61.21,242900.0,57.1886,57.4226,57.1886,57.2915,242900.0
2015-05-12 11:00:00,61.2,61.28,61.02,61.04,208700.0,57.2822,57.357,57.1137,57.1324,208700.0
2015-05-12 11:30:00,61.05,61.12,60.77,60.78,187600.0,57.1418,57.2073,56.8797,56.8891,187600.0
2015-05-12 12:00:00,60.78,60.87,60.72,60.75,165500.0,56.8891,56.9733,56.8329,56.861,165500.0
2015-05-12 12:30:00,60.75,60.92,60.69,60.77,180500.0,56.861,57.0201,56.8048,56.8797,180500.0
2015-05-12 13:00:00,60.78,60.94,60.73,60.74,160300.0,56.8891,57.0388,56.8423,56.8516,160300.0
2015-05-12 13:30:00,60.73,60.77,60.4,60.47,395300.0,56.8423,56.8797,56.5334,56.5989,395300.0
2015-05-12 14:00:00,60.49,60.58,60.44,60.5,334300.0,56.6176,56.7019,56.5708,56.627,334300.0
2015-05-12 14:30:00,60.5,60.7,60.5,60.54,188300.0,56.627,56.8142,56.627,56.6644,188300.0
2015-05-12 15:00:00,60.54,60.78,60.52,60.78,281600.0,56.6644,56.8891,56.6457,56.8891,281600.0
2015-05-12 15:30:00,60.79,60.87,60.7,60.79,736200.0,56.8984,56.9733,56.8142,56.8984,736200.0
2015-05-13 09:30:00,60.92,60.99,60.51,60.64,176500.0,57.0201,57.0856,56.6363,56.758,176500.0
2015-05-13 10:00:00,60.62,60.69,60.46,60.55,331200.0,56.7393,56.8048,56.5895,56.6738,331200.0
2015-05-13 10:30:00,60.56,60.91,60.52,60.66,341000.0,56.6831,57.0107,56.6457,56.7767,341000.0
2015-05-13 11:00:00,60.65,60.72,60.55,60.59,346800.0,56.7674,56.8329,56.6738,56.7112,346800.0
2015-05-13 11:30:00,60.59,60.7,60.36,60.41,201600.0,56.7112,56.8142,56.4959,56.5427,201600.0
2015-05-13 12:00:00,60.41,60.71,60.37,60.69,162900.0,56.5427,56.8235,56.5053,56.8048,162900.0
2015-05-13 12:30:00,60.68,61.17,60.67,61.15,218900.0,56.7955,57.2541,56.7861,57.2354,218900.0
2015-05-13 13:00:00,61.15,61.27,60.97,61.04,339500.0,57.2354,57.3477,57.0669,57.1324,339500.0
2015-05-13 13:30:00,61.04,61.16,60.95,61.04,140400.0,57.1324,57.2447,57.0482,57.1324,140400.0
2015-05-13 14:00:00,61.03,61.14,60.96,61.1,145600.0,57.1231,57.226,57.0575,57.1886,145600.0
2015-05-13 14:30:00,61.1,61.31,60.99,61.13,262300.0,57.1886,57.3851,57.0856,57.2167,262300.0
2015-05-13 15:00:00,61.14,61.31,61.08,61.13,253400.0,57.226,57.3851,57.1699,57.2167,253400.0
2015-05-13 15:30:00,61.13,61.17,60.97,61.1,448500.0,57.2167,57.2541,57.0669,57.1886,448500.0
2015-05-14 09:30:00,61.53,61.59,61.11,61.14,271500.0,57.591,57.6472,57.1979,57.226,271500.0
2015-05-14 10:00:00,61.15,61.23,61.0,61.06,307400.0,57.2354,57.3103,57.095,57.1511,307400.0
2015-05-14 10:30:00,61.07,61.22,61.07,61.18,100700.0,57.1605,57.3009,57.1605,57.2635,100700.0
2015-05-14 11:00:00,61.18,61.21,61.12,61.19,69700.0,57.2635,57.2915,57.2073,57.2728,69700.0
2015-05-14 11:30:00,61.18,61.2,61.08,61.11,60900.0,57.2635,57.2822,57.1699,57.1979,60900.0
2015-05-14 12:00:00,61.11,61.32,61.06,61.28,134300.0,57.1979,57.3945,57.1511,57.357,134300.0
2015-05-14 12:30:00,61.28,61.49,61.27,61.36,156600.0,57.357,57.5536,57.3477,57.4319,156600.0
2015-05-14 13:00:00,61.35,61.72,61.3,61.53,138400.0,57.4226,57.7689,57.3758,57.591,138400.0
2015-05-14 13:30:00,61.52,61.55,61.43,61.47,107600.0,57.5817,57.6098,57.4974,57.5349,107600.0
2015-05-14 14:00:00,61.47,61.49,61.22,61.22,118900.0,57.5349,57.5536,57.3009,57.3009,118900.0
2015-05-14 14:30:00,61.22,61.39,61.15,61.35,141000.0,57.3009,57.46,57.2354,57.4226,141000.0
2015-05-14 15:00:00,61.35,61.54,61.27,61.31,251100.0,57.4226,57.6004,57.3477,57.3851,251100.0
2015-05-14 15:30:00,61.32,61.34,61.14,61.22,351500.0,57.3945,57.4132,57.226,57.3009,351500.0
2015-05-15 09:30:00,61.11,61.22,60.7,60.7,202400.0,57.4724,57.5758,57.0868,57.0868,202400.0
2015-05-15 10:00:00,60.7,60.71,60.29,60.39,285500.0,57.0868,57.0962,56.7012,56.7952,285500.0
2015-05-15 10:30:00,60.39,60.45,60.33,60.41,164000.0,56.7952,56.8517,56.7388,56.8141,164000.0
2015-05-15 11:00:00,60.41,60.45,60.25,60.36,138200.0,56.8141,56.8517,56.6636,56.767,138200.0
2015-05-15 11:30:00,60.35,60.36,60.25,60.27,210100.0,56.7576,56.767,56.6636,56.6824,210100.0
2015-05-15 12:00:00,60.28,60.4,60.25,60.38,237200.0,56.6918,56.8046,56.6636,56.7858,237200.0
2015-05-15 12:30:00,60.39,60.43,60.33,60.35,198400.0,56.7952,56.8329,56.7388,56.7576,198400.0
2015-05-15 13:00:00,60.35,60.36,60.23,60.28,117600.0,56.7576,56.767,56.6448,56.6918,117600.0
2015-05-15 13:30:00,60.28,60.37,60.22,60.25,300000.0,56.6918,56.7764,56.6354,56.6636,300000.0
2015-05-15 14:00:00,60.25,60.28,60.18,60.23,280500.0,56.6636,56.6918,56.5977,56.6448,280500.0
2015-05-15 14:30:00,60.24,60.29,60.17,60.19,762200.0,56.6542,56.7012,56.5883,56.6071,762200.0
2015-05-15 15:00:00,60.2,60.21,59.98,60.09,560100.0,56.6166,56.626,56.4096,56.5131,560100.0
2015-05-15 15:30:00,60.09,60.26,59.98,60.23,1121500.0,56.5131,56.673,56.4096,56.6448,1121500.0
2015-05-18 09:30:00,59.95,60.28,59.75,60.28,471600.0,56.3814,56.6918,56.1933,56.6918,471600.0
2015-05-18 10:00:00,60.28,60.65,60.25,60.43,378800.0,56.6918,57.0398,56.6636,56.8329,378800.0
2015-05-18 10:30:00,60.45,60.52,60.32,60.32,218900.0,56.8517,56.9175,56.7294,56.7294,218900.0
2015-05-18 11:00:00,60.33,60.44,60.18,60.32,238300.0,56.7388,56.8423,56.5977,56.7294,238300.0
2015-05-18 11:30:00,60.32,60.51,60.3,60.37,120700.0,56.7294,56.9081,56.7106,56.7764,120700.0
2015-05-18 12:00:00,60.36,60.43,60.18,60.21,140600.0,56.767,56.8329,56.5977,56.626,140600.0
2015-05-18 12:30:00,60.21,60.3,60.09,60.25,150600.0,56.626,56.7106,56.5131,56.6636,150600.0
2015-05-18 13:00:00,60.25,60.38,60.18,60.19,172100.0,56.6636,56.7858,56.5977,56.6071,172100.0
2015-05-18 13:30:00,60.2,60.31,60.08,60.25,213900.0,56.6166,56.72,56.5037,56.6636,213900.0
2015-05-18 14:00:00,60.26,60.27,60.04,60.21,193800.0,56.673,56.6824,56.4661,56.626,193800.0
2015-05-18 14:30:00,60.22,60.41,60.2,60.33,132600.0,56.6354,56.8141,56.6166,56.7388,132600.0
2015-05-18 15:00:00,60.34,60.35,60.26,60.34,147000.0,56.7482,56.7576,56.673,56.7482,147000.0
2015-05-18 15:30:00,60.34,60.42,60.17,60.19,379100.0,56.7482,56.8235,56.5883,56.6071,379100.0
2015-05-19 09:30:00,60.83,60.83,60.43,60.82,404900.0,57.2091,57.2091,56.8329,57.1996,404900.0
2015-05-19 10:00:00,60.82,61.14,60.77,61.1,341300.0,57.1996,57.5006,57.1526,57.463,341300.0
2015-05-19 10:30:00,61.11,61.15,60.65,60.66,263300.0,57.4724,57.51,57.0398,57.0492,263300.0
2015-05-19 11:00:00,60.65,60.7,60.44,60.47,152300.0,57.0398,57.0868,56.8423,56.8705,152300.0
2015-05-19 11:30:00,60.46,60.81,60.44,60.8,157100.0,56.8611,57.1902,56.8423,57.1808,157100.0
2015-05-19 12:00:00,60.79,60.83,60.74,60.81,88600.0,57.1714,57.2091,57.1244,57.1902,88600.0
2015-05-19 12:30:00,60.81,60.85,60.76,60.82,86200.0,57.1902,57.2279,57.1432,57.1996,86200.0
2015-05-19 13:00:00,60.82,60.85,60.74,60.82,98500.0,57.1996,57.2279,57.1244,57.1996,98500.0
2015-05-19 13:30:00,60.83,60.85,60.78,60.78,101100.0,57.2091,57.2279,57.162,57.162,101100.0
2015-05-19 14:00:00,60.78,60.8,60.72,60.75,79300.0,57.162,57.1808,57.1056,57.1338,79300.0
2015-05-19 14:30:00,60.74,60.74,60.56,60.65,94300.0,57.1244,57.1244,56.9551,57.0398,94300.0
2015-05-19 15:00:00,60.66,60.69,60.43,60.44,118100.0,57.0492,57.0774,56.8329,56.8423,118100.0
2015-05-19 15:30:00,60.44,60.55,60.44,60.54,274300.0,56.8423,56.9457,56.8423,56.9363,274300.0
2015-05-20 09:30:00,60.98,60.98,60.51,60.73,430700.0,57.3501,57.3501,56.9081,57.115,430700.0
2015-05-20 10:00:00,60.74,60.74,60.51,60.55,137300.0,57.1244,57.1244,56.9081,56.9457,137300.0
2015-05-20 10:30:00,60.54,60.91,60.53,60.9,156800.0,56.9363,57.2843,56.9269,57.2749,156800.0
2015-05-20 11:00:00,60.9,60.97,60.88,60.94,135900.0,57.2749,57.3407,57.2561,57.3125,135900.0
2015-05-20 11:30:00,60.94,60.94,60.84,60.86,165000.0,57.3125,57.3125,57.2185,57.2373,165000.0
2015-05-20 12:00:00,60.85,60.87,60.78,60.8,77300.0,57.2279,57.2467,57.162,57.1808,77300.0
2015-05-20 12:30:00,60.8,60.85,60.54,60.65,190200.0,57.1808,57.2279,56.9363,57.0398,190200.0
2015-05-20 13:00:00,60.65,60.7,60.52,60.62,99600.0,57.0398,57.0868,56.9175,57.0116,99600.0
2015-05-20 13:30:00,60.62,60.7,60.57,60.58,138900.0,57.0116,57.0868,56.9645,56.9739,138900.0
2015-05-20 14:00:00,60.58,60.88,60.57,60.83,243400.0,56.9739,57.2561,56.9645,57.2091,243400.0
2015-05-20 14:30:00,60.84,60.96,60.79,60.93,448000.0,57.2185,57.3313,57.1714,57.3031,448000.0
2015-05-20 15:00:00,60.92,60.95,60.88,60.94,255600.0,57.2937,57.3219,57.2561,57.3125,255600.0
2015-05-20 15:30:00,60.95,61.12,60.92,61.0,697800.0,57.3219,57.4818,57.2937,57.3689,697800.0
2015-05-21 09:30:00,61.17,61.78,61.12,61.61,346100.0,57.5288,58.1025,57.4818,57.9426,346100.0
2015-05-21 10:00:00,61.61,62.15,61.6,62.0,522300.0,57.9426,58.4505,57.9332,58.3094,522300.0
2015-05-21 10:30:00,62.0,62.14,61.9,61.97,519800.0,58.3094,58.4411,58.2154,58.2812,519800.0
2015-05-21 11:00:00,61.98,62.38,61.97,62.23,343800.0,58.2906,58.6668,58.2812,58.5257,343800.0
2015-05-21 11:30:00,62.24,62.45,62.23,62.25,446900.0,58.5351,58.7326,58.5257,58.5445,446900.0
2015-05-21 12:00:00,62.26,62.26,61.91,61.91,278700.0,58.5539,58.5539,58.2248,58.2248,278700.0
2015-05-21 12:30:00,61.92,62.08,61.74,61.79,377200.0,58.2342,58.3846,58.0649,58.1119,377200.0
2015-05-21 13:00:00,61.8,61.8,61.44,61.5,158900.0,58.1213,58.1213,57.7827,57.8392,158900.0
2015-05-21 13:30:00,61.49,61.51,61.32,61.37,139800.0,57.8298,57.8486,57.6699,57.7169,139800.0
2015-05-21 14:00:00,61.38,61.5,61.35,61.48,125600.0,57.7263,57.8392,57.6981,57.8204,125600.0
2015-05-21 14:30:00,61.49,61.65,61.4,61.59,179100.0,57.8298,57.9802,57.7451,57.9238,179100.0
2015-05-21 15:00:00,61.59,61.63,61.41,61.44,237200.0,57.9238,57.9614,57.7545,57.7827,237200.0
2015-05-21 15:30:00,61.45,61.53,61.44,61.44,347800.0,57.7921,57.8674,57.7827,57.7827,347800.0
2015-05-22 09:30:00,61.28,61.83,60.77,61.38,530900.0,57.6323,58.1495,57.1526,57.7263,530900.0
2015-05-22 10:00:00,61.33,61.75,61.24,61.7,296100.0,57.6793,58.0743,57.5946,58.0273,296100.0
2015-05-22 10:30:00,61.7,61.75,61.36,61.39,123400.0,58.0273,58.0743,57.7075,57.7357,123400.0
2015-05-22 11:00:00,61.4,61.43,61.19,61.23,82900.0,57.7451,57.7733,57.5476,57.5852,82900.0
2015-05-22 11:30:00,61.22,61.33,61.16,61.29,112500.0,57.5758,57.6793,57.5194,57.6417,112500.0
2015-05-22 12:00:00,61.3,61.39,61.29,61.36,110300.0,57.6511,57.7357,57.6417,57.7075,110300.0
2015-05-22 12:30:00,61.37,61.39,61.18,61.2,149800.0,57.7169,57.7357,57.5382,57.557,149800.0
2015-05-22 13:00:00,61.19,61.27,61.13,61.2,117300.0,57.5476,57.6229,57.4912,57.557,117300.0
2015-05-22 13:30:00,61.2,61.25,61.09,61.12,103900.0,57.557,57.6041,57.4536,57.4818,103900.0
2015-05-22 14:00:00,61.12,61.28,61.04,61.22,146500.0,57.4818,57.6323,57.4066,57.5758,146500.0
2015-05-22 14:30:00,61.21,61.23,61.08,61.12,67900.0,57.5664,57.5852,57.4442,57.4818,67900.0
2015-05-22 15:00:00,61.13,61.13,61.05,61.06,193800.0,57.4912,57.4912,57.416,57.4254,193800.0
2015-05-22 15:30:00,61.05,61.14,61.0,61.01,597900.0,57.416,57.5006,57.3689,57.3783,597900.0
2015-05-26 09:30:00,60.96,60.96,60.35,60.42,482600.0,57.3313,57.3313,56.7576,56.8235,482600.0
2015-05-26 10:00:00,60.44,60.47,60.12,60.31,603900.0,56.8423,56.8705,56.5413,56.72,603900.0
2015-05-26 10:30:00,60.31,60.32,59.89,59.94,269700.0,56.72,56.7294,56.325,56.372,269700.0
2015-05-26 11:00:00,59.94,60.01,59.77,59.89,210300.0,56.372,56.4379,56.2121,56.325,210300.0
2015-05-26 11:30:00,59.88,60.16,59.84,60.01,237600.0,56.3156,56.5789,56.278,56.4379,237600.0
2015-05-26 12:00:00,60.01,60.07,59.94,60.07,120300.0,56.4379,56.4943,56.372,56.4943,120300.0
2015-05-26 12:30:00,60.07,60.19,60.04,60.15,72200.0,56.4943,56.6071,56.4661,56.5695,72200.0
2015-05-26 13:00:00,60.14,60.17,59.98,60.0,260100.0,56.5601,56.5883,56.4096,56.4285,260100.0
2015-05-26 13:30:00,59.99,60.02,59.91,59.94,102200.0,56.4191,56.4473,56.3438,56.372,102200.0
2015-05-26 14:00:00,59.95,60.08,59.93,60.0,296600.0,56.3814,56.5037,56.3626,56.4285,296600.0
2015-05-26 14:30:00,60.0,60.0,59.81,59.86,211300.0,56.4285,56.4285,56.2498,56.2968,211300.0
2015-05-26 15:00:00,59.86,60.0,59.84,59.99,209400.0,56.2968,56.4285,56.278,56.4191,209400.0
2015-05-26 15:30:00,59.98,59.99,59.86,59.92,685000.0,56.4096,56.4191,56.2968,56.3532,685000.0
2015-05-27 09:30:00,60.0,60.2,59.92,60.0,207600.0,56.4285,56.6166,56.3532,56.4285,207600.0
2015-05-27 10:00:00,60.02,60.28,60.01,60.24,387100.0,56.4473,56.6918,56.4379,56.6542,387100.0
2015-05-27 10:30:00,60.22,60.24,60.04,60.1,155700.0,56.6354,56.6542,56.4661,56.5225,155700.0
2015-05-27 11:00:00,60.11,60.36,60.11,60.28,270700.0,56.5319,56.767,56.5319,56.6918,270700.0
2015-05-27 11:30:00,60.28,60.28,60.01,60.01,87700.0,56.6918,56.6918,56.4379,56.4379,87700.0
2015-05-27 12:00:00,60.01,60.28,60.0,60.2,187600.0,56.4379,56.6918,56.4285,56.6166,187600.0
2015-05-27 12:30:00,60.2,60.29,60.15,60.25,132600.0,56.6166,56.7012,56.5695,56.6636,132600.0
2015-05-27 13:00:00,60.25,60.46,60.17,60.31,227600.0,56.6636,56.8611,56.5883,56.72,227600.0
2015-05-27 13:30:00,60.31,60.41,60.25,60.36,123300.0,56.72,56.8141,56.6636,56.767,123300.0
2015-05-27 14:00:00,60.36,60.4,60.18,60.24,146500.0,56.767,56.8046,56.5977,56.6542,146500.0
2015-05-27 14:30:00,60.24,60.35,60.22,60.35,112500.0,56.6542,56.7576,56.6354,56.7576,112500.0
2015-05-27 15:00:00,60.35,60.58,60.28,60.55,266100.0,56.7576,56.9739,56.6918,56.9457,266100.0
2015-05-27 15:30:00,60.55,60.75,60.44,60.71,586800.0,56.9457,57.1338,56.8423,57.0962,586800.0
2015-05-28 09:30:00,60.2,60.98,60.2,60.53,404200.0,56.6166,57.3501,56.6166,56.9269,404200.0
2015-05-28 10:00:00,60.52,60.9,60.51,60.71,241000.0,56.9175,57.2749,56.9081,57.0962,241000.0
2015-05-28 10:30:00,60.71,60.87,60.4,60.44,406700.0,57.0962,57.2467,56.8046,56.8423,406700.0
2015-05-28 11:00:00,60.45,60.71,60.41,60.7,250000.0,56.8517,57.0962,56.8141,57.0868,250000.0
2015-05-28 11:30:00,60.71,61.24,60.71,61.17,237800.0,57.0962,57.5946,57.0962,57.5288,237800.0
2015-05-28 12:00:00,61.16,61.19,60.93,61.05,102100.0,57.5194,57.5476,57.3031,57.416,102100.0
2015-05-28 12:30:00,61.05,61.06,60.96,60.99,95300.0,57.416,57.4254,57.3313,57.3595,95300.0
2015-05-28 13:00:00,60.97,61.15,60.95,60.98,211000.0,57.3407,57.51,57.3219,57.3501,211000.0
2015-05-28 13:30:00,60.98,61.17,60.89,61.09,170700.0,57.3501,57.5288,57.2655,57.4536,170700.0
2015-05-28 14:00:00,61.09,61.21,61.05,61.12,160000.0,57.4536,57.5664,57.416,57.4818,160000.0
2015-05-28 14:30:00,61.11,61.13,60.99,61.01,164800.0,57.4724,57.4912,57.3595,57.3783,164800.0
2015-05-28 15:00:00,61.02,61.06,60.94,60.95,239500.0,57.3877,57.4254,57.3125,57.3219,239500.0
2015-05-28 15:30:00,60.96,61.01,60.81,60.84,551600.0,57.3313,57.3783,57.1902,57.2185,551600.0
2015-05-29 09:30:00,60.58,60.69,59.85,60.61,472600.0,56.9739,57.0774,56.2874,57.0021,472600.0
2015-05-29 10:00:00,60.6,60.68,60.37,60.45,235600.0,56.9927,57.068,56.7764,56.8517,235600.0
2015-05-29 10:30:00,60.48,60.5,60.1,60.22,184100.0,56.8799,56.8987,56.5225,56.6354,184100.0
2015-05-29 11:00:00,60.23,60.25,59.89,59.9,233000.0,56.6448,56.6636,56.325,56.3344,233000.0
2015-05-29 11:30:00,59.88,60.15,59.85,60.12,294900.0,56.3156,56.5695,56.2874,56.5413,294900.0
2015-05-29 12:00:00,60.12,60.47,60.09,60.38,266000.0,56.5413,56.8705,56.5131,56.7858,266000.0
2015-05-29 12:30:00,60.36,60.47,60.27,60.32,145200.0,56.767,56.8705,56.6824,56.7294,145200.0
2015-05-29 13:00:00,60.33,60.4,60.28,60.38,83500.0,56.7388,56.8046,56.6918,56.7858,83500.0
2015-05-29 13:30:00,60.38,60.42,60.23,60.25,118400.0,56.7858,56.8235,56.6448,56.6636,118400.0
2015-05-29 14:00:00,60.25,60.26,59.98,60.1,197300.0,56.6636,56.673,56.4096,56.5225,197300.0
2015-05-29 14:30:00,60.08,60.16,59.99,60.07,178300.0,56.5037,56.5789,56.4191,56.4943,178300.0
2015-05-29 15:00:00,60.07,60.15,60.03,60.14,131400.0,56.4943,56.5695,56.4567,56.5601,131400.0
2015-05-29 15:30:00,60.14,60.28,60.06,60.07,539100.0,56.5601,56.6918,56.4849,56.4943,539100.0
2015-06-01 09:30:00,60.37,60.42,60.12,60.23,182852.0,56.7764,56.8235,56.5413,56.6448,182852.0
2015-06-01 10:00:00,60.23,60.41,60.19,60.36,184637.0,56.6448,56.8141,56.6071,56.767,184637.0
2015-06-01 10:30:00,60.36,60.4,60.0,60.08,139336.0,56.767,56.8046,56.4285,56.5037,139336.0
2015-06-01 11:00:00,60.07,60.1,59.81,59.83,247441.0,56.4943,56.5225,56.2498,56.2686,247441.0
2015-06-01 11:30:00,59.83,59.99,59.83,59.96,168252.0,56.2686,56.4191,56.2686,56.3908,168252.0
2015-06-01 12:00:00,59.95,60.21,59.93,60.21,115027.0,56.3814,56.626,56.3626,56.626,115027.0
2015-06-01 12:30:00,60.22,60.27,60.16,60.2,72045.0,56.6354,56.6824,56.5789,56.6166,72045.0
2015-06-01 13:00:00,60.2,60.41,60.15,60.41,86503.0,56.6166,56.8141,56.5695,56.8141,86503.0
2015-06-01 13:30:00,60.41,60.52,60.32,60.49,87539.0,56.8141,56.9175,56.7294,56.8893,87539.0
2015-06-01 14:00:00,60.5,60.65,60.47,60.62,119825.0,56.8987,57.0398,56.8705,57.0116,119825.0
2015-06-01 14:30:00,60.6,60.65,60.45,60.46,126659.0,56.9927,57.0398,56.8517,56.8611,126659.0
2015-06-01 15:00:00,60.47,60.5,60.37,60.38,48260.0,56.8705,56.8987,56.7764,56.7858,48260.0
2015-06-01 15:30:00,60.39,60.39,60.2,60.34,315718.0,56.7952,56.7952,56.6166,56.7482,315718.0
2015-06-02 09:30:00,60.31,60.34,59.77,60.12,226226.0,56.72,56.7482,56.2121,56.5413,226226.0
2015-06-02 10:00:00,60.1,60.21,60.0,60.15,93979.0,56.5225,56.626,56.4285,56.5695,93979.0
2015-06-02 10:30:00,60.15,60.16,60.04,60.06,84885.0,56.5695,56.5789,56.4661,56.4849,84885.0
2015-06-02 11:00:00,60.04,60.19,60.02,60.06,87265.0,56.4661,56.6071,56.4473,56.4849,87265.0
2015-06-02 11:30:00,60.06,60.37,60.06,60.28,159503.0,56.4849,56.7764,56.4849,56.6918,159503.0
2015-06-02 12:00:00,60.28,60.32,60.23,60.3,317249.0,56.6918,56.7294,56.6448,56.7106,317249.0
2015-06-02 12:30:00,60.31,60.5,60.25,60.47,167132.0,56.72,56.8987,56.6636,56.8705,167132.0
2015-06-02 13:00:00,60.45,60.81,60.44,60.78,249955.0,56.8517,57.1902,56.8423,57.162,249955.0
2015-06-02 13:30:00,60.79,60.9,60.63,60.79,161949.0,57.1714,57.2749,57.021,57.1714,161949.0
2015-06-02 14:00:00,60.79,60.8,60.55,60.66,69574.0,57.1714,57.1808,56.9457,57.0492,69574.0
2015-06-02 14:30:00,60.66,60.75,60.57,60.58,95398.0,57.0492,57.1338,56.9645,56.9739,95398.0
2015-06-02 15:00:00,60.58,60.59,60.41,60.41,95649.0,56.9739,56.9833,56.8141,56.8141,95649.0
2015-06-02 15:30:00,60.41,60.58,60.38,60.58,317097.0,56.8141,56.9739,56.7858,56.9739,317097.0
2015-06-03 09:30:00,60.61,60.89,60.28,60.82,198197.0,57.0021,57.2655,56.6918,57.1996,198197.0
2015-06-03 10:00:00,60.82,60.82,60.43,60.58,173568.0,57.1996,57.1996,56.8329,56.9739,173568.0
2015-06-03 10:30:00,60.6,60.6,60.39,60.42,120983.0,56.9927,56.9927,56.7952,56.8235,120983.0
2015-06-03 11:00:00,60.41,60.48,60.39,60.42,145531.0,56.8141,56.8799,56.7952,56.8235,145531.0
2015-06-03 11:30:00,60.43,60.52,60.37,60.51,91693.0,56.8329,56.9175,56.7764,56.9081,91693.0
2015-06-03 12:00:00,60.5,60.52,60.42,60.51,75089.0,56.8987,56.9175,56.8235,56.9081,75089.0
2015-06-03 12:30:00,60.51,60.61,60.44,60.57,79518.0,56.9081,57.0021,56.8423,56.9645,79518.0
2015-06-03 13:00:00,60.57,60.6,60.43,60.43,93870.0,56.9645,56.9927,56.8329,56.8329,93870.0
2015-06-03 13:30:00,60.43,60.46,60.33,60.34,88806.0,56.8329,56.8611,56.7388,56.7482,88806.0
2015-06-03 14:00:00,60.33,60.49,60.31,60.48,141159.0,56.7388,56.8893,56.72,56.8799,141159.0
2015-06-03 14:30:00,60.47,60.65,60.46,60.58,223864.0,56.8705,57.0398,56.8611,56.9739,223864.0
2015-06-03 15:00:00,60.58,60.69,60.54,60.68,312035.0,56.9739,57.0774,56.9363,57.068,312035.0
2015-06-03 15:30:00,60.69,60.91,60.5,60.74,721234.0,57.0774,57.2843,56.8987,57.1244,721234.0
2015-06-04 09:30:00,60.72,60.78,60.47,60.77,242866.0,57.1056,57.162,56.8705,57.1526,242866.0
2015-06-04 10:00:00,60.77,61.33,60.73,61.23,386044.0,57.1526,57.6793,57.115,57.5852,386044.0
2015-06-04 10:30:00,61.23,61.8,61.13,61.63,601490.0,57.5852,58.1213,57.4912,57.9614,601490.0
2015-06-04 11:00:00,61.64,62.3,61.63,61.95,623508.0,57.9708,58.5915,57.9614,58.2624,623508.0
2015-06-04 11:30:00,61.92,62.16,61.83,62.0,378815.0,58.2342,58.4599,58.1495,58.3094,378815.0
2015-06-04 12:00:00,62.0,62.2,61.78,62.14,269461.0,58.3094,58.4975,58.1025,58.4411,269461.0
2015-06-04 12:30:00,62.13,62.21,61.99,62.04,172528.0,58.4317,58.5069,58.3,58.347,172528.0
2015-06-04 13:00:00,62.03,62.08,61.52,61.55,205486.0,58.3376,58.3846,57.858,57.8862,205486.0
2015-06-04 13:30:00,61.56,61.72,61.5,61.7,163313.0,57.8956,58.0461,57.8392,58.0273,163313.0
2015-06-04 14:00:00,61.71,61.95,61.48,61.87,173845.0,58.0367,58.2624,57.8204,58.1871,173845.0
2015-06-04 14:30:00,61.86,62.01,61.58,61.58,228005.0,58.1777,58.3188,57.9144,57.9144,228005.0
2015-06-04 15:00:00,61.56,61.76,61.55,61.6,472247.0,57.8956,58.0837,57.8862,57.9332,472247.0
2015-06-04 15:30:00,61.59,61.87,61.59,61.74,942528.0,57.9238,58.1871,57.9238,58.0649,942528.0
2015-06-05 09:30:00,61.36,61.87,61.23,61.3,216604.0,57.7075,58.1871,57.5852,57.6511,216604.0
2015-06-05 10:00:00,61.29,61.58,61.29,61.42,129368.0,57.6417,57.9144,57.6417,57.7639,129368.0
2015-06-05 10:30:00,61.41,61.5,61.16,61.21,133020.0,57.7545,57.8392,57.5194,57.5664,133020.0
2015-06-05 11:00:00,61.23,61.29,61.19,61.2,110852.0,57.5852,57.6417,57.5476,57.557,110852.0
2015-06-05 11:30:00,61.21,61.22,61.08,61.2,74736.0,57.5664,57.5758,57.4442,57.557,74736.0
2015-06-05 12:00:00,61.2,61.23,60.97,60.99,125022.0,57.557,57.5852,57.3407,57.3595,125022.0
2015-06-05 12:30:00,60.96,61.08,60.9,61.06,108931.0,57.3313,57.4442,57.2749,57.4254,108931.0
2015-06-05 13:00:00,61.07,61.2,60.99,61.0,237487.0,57.4348,57.557,57.3595,57.3689,237487.0
2015-06-05 13:30:00,61.0,61.08,60.89,60.91,156341.0,57.3689,57.4442,57.2655,57.2843,156341.0
2015-06-05 14:00:00,60.92,61.03,60.92,60.99,92532.0,57.2937,57.3971,57.2937,57.3595,92532.0
2015-06-05 14:30:00,60.98,60.99,60.73,60.82,203003.0,57.3501,57.3595,57.115,57.1996,203003.0
2015-06-05 15:00:00,60.82,60.88,60.74,60.75,154800.0,57.1996,57.2561,57.1244,57.1338,154800.0
2015-06-05 15:30:00,60.75,60.76,60.58,60.6,526554.0,57.1338,57.1432,56.9739,56.9927,526554.0
2015-06-08 09:30:00,60.86,61.0,60.56,60.59,401438.0,57.2373,57.3689,56.9551,56.9833,401438.0
2015-06-08 10:00:00,60.57,60.83,60.56,60.66,219499.0,56.9645,57.2091,56.9551,57.0492,219499.0
2015-06-08 10:30:00,60.67,60.74,60.53,60.69,149734.0,57.0586,57.1244,56.9269,57.0774,149734.0
2015-06-08 11:00:00,60.69,60.91,60.62,60.78,123715.0,57.0774,57.2843,57.0116,57.162,123715.0
2015-06-08 11:30:00,60.77,60.81,60.62,60.64,136881.0,57.1526,57.1902,57.0116,57.0304,136881.0
2015-06-08 12:00:00,60.63,60.8,60.56,60.8,88327.0,57.021,57.1808,56.9551,57.1808,88327.0
2015-06-08 12:30:00,60.8,60.82,60.66,60.7,98406.0,57.1808,57.1996,57.0492,57.0868,98406.0
2015-06-08 13:00:00,60.7,60.76,60.58,60.58,116886.0,57.0868,57.1432,56.9739,56.9739,116886.0
2015-06-08 13:30:00,60.58,60.58,60.37,60.39,149980.0,56.9739,56.9739,56.7764,56.7952,149980.0
2015-06-08 14:00:00,60.4,60.41,60.22,60.27,259281.0,56.8046,56.8141,56.6354,56.6824,259281.0
2015-06-08 14:30:00,60.27,60.31,60.09,60.12,351167.0,56.6824,56.72,56.5131,56.5413,351167.0
2015-06-08 15:00:00,60.13,60.27,60.12,60.16,167292.0,56.5507,56.6824,56.5413,56.5789,167292.0
2015-06-08 15:30:00,60.17,60.27,60.08,60.19,392802.0,56.5883,56.6824,56.5037,56.6071,392802.0
2015-06-09 09:30:00,59.97,60.3,59.95,60.09,238893.0,56.4002,56.7106,56.3814,56.5131,238893.0
2015-06-09 10:00:00,60.09,60.11,59.86,59.89,216311.0,56.5131,56.5319,56.2968,56.325,216311.0
2015-06-09 10:30:00,59.88,60.16,59.73,60.16,329009.0,56.3156,56.5789,56.1745,56.5789,329009.0
2015-06-09 11:00:00,60.16,60.24,60.0,60.03,208986.0,56.5789,56.6542,56.4285,56.4567,208986.0
2015-06-09 11:30:00,60.03,60.15,59.91,59.96,113894.0,56.4567,56.5695,56.3438,56.3908,113894.0
2015-06-09 12:00:00,59.96,60.06,59.89,59.9,164890.0,56.3908,56.4849,56.325,56.3344,164890.0
2015-06-09 12:30:00,59.89,59.97,59.82,59.97,80367.0,56.325,56.4002,56.2592,56.4002,80367.0
2015-06-09 13:00:00,59.96,60.0,59.77,59.87,89060.0,56.3908,56.4285,56.2121,56.3062,89060.0
2015-06-09 13:30:00,59.86,60.07,59.85,59.98,111495.0,56.2968,56.4943,56.2874,56.4096,111495.0
2015-06-09 14:00:00,59.98,60.07,59.96,60.02,113819.0,56.4096,56.4943,56.3908,56.4473,113819.0
2015-06-09 14:30:00,60.02,60.03,59.89,59.89,133330.0,56.4473,56.4567,56.325,56.325,133330.0
2015-06-09 15:00:00,59.89,60.05,59.81,60.03,244854.0,56.325,56.4755,56.2498,56.4567,244854.0
2015-06-09 15:30:00,60.02,60.2,59.95,60.08,455262.0,56.4473,56.6166,56.3814,56.5037,455262.0
2015-06-10 09:30:00,60.19,60.32,59.98,60.29,549333.0,56.6071,56.7294,56.4096,56.7012,549333.0
2015-06-10 10:00:00,60.28,60.48,60.28,60.4,308981.0,56.6918,56.8799,56.6918,56.8046,308981.0
2015-06-10 10:30:00,60.38,60.59,60.37,60.56,166808.0,56.7858,56.9833,56.7764,56.9551,166808.0
2015-06-10 11:00:00,60.56,60.79,60.52,60.55,154569.0,56.9551,57.1714,56.9175,56.9457,154569.0
2015-06-10 11:30:00,60.55,60.59,60.48,60.55,111077.0,56.9457,56.9833,56.8799,56.9457,111077.0
2015-06-10 12:00:00,60.54,60.59,60.48,60.49,124783.0,56.9363,56.9833,56.8799,56.8893,124783.0
2015-06-10 12:30:00,60.48,60.58,60.42,60.58,78011.0,56.8799,56.9739,56.8235,56.9739,78011.0
2015-06-10 13:00:00,60.59,60.6,60.42,60.42,71112.0,56.9833,56.9927,56.8235,56.8235,71112.0
2015-06-10 13:30:00,60.41,60.59,60.35,60.58,92904.0,56.8141,56.9833,56.7576,56.9739,92904.0
2015-06-10 14:00:00,60.59,60.64,60.55,60.57,105850.0,56.9833,57.0304,56.9457,56.9645,105850.0
2015-06-10 14:30:00,60.58,60.63,60.56,60.58,94633.0,56.9739,57.021,56.9551,56.9739,94633.0
2015-06-10 15:00:00,60.58,60.67,60.51,60.63,151440.0,56.9739,57.0586,56.9081,57.021,151440.0
2015-06-10 15:30:00,60.63,60.65,60.54,60.62,432293.0,57.021,57.0398,56.9363,57.0116,432293.0
2015-06-11 09:30:00,60.78,61.39,60.74,61.03,405805.0,57.162,57.7357,57.1244,57.3971,405805.0
2015-06-11 10:00:00,61.03,61.19,60.9,60.96,128533.0,57.3971,57.5476,57.2749,57.3313,128533.0
2015-06-11 10:30:00,60.95,61.0,60.87,60.95,208459.0,57.3219,57.3689,57.2467,57.3219,208459.0
2015-06-11 11:00:00,60.96,61.02,60.95,61.0,89591.0,57.3313,57.3877,57.3219,57.3689,89591.0
2015-06-11 11:30:00,61.02,61.18,60.97,61.05,100791.0,57.3877,57.5382,57.3407,57.416,100791.0
2015-06-11 12:00:00,61.04,61.14,61.02,61.05,63914.0,57.4066,57.5006,57.3877,57.416,63914.0
2015-06-11 12:30:00,61.05,61.17,61.05,61.12,77442.0,57.416,57.5288,57.416,57.4818,77442.0
2015-06-11 13:00:00,61.12,61.15,61.08,61.1,76617.0,57.4818,57.51,57.4442,57.463,76617.0
2015-06-11 13:30:00,61.12,61.28,61.09,61.25,82115.0,57.4818,57.6323,57.4536,57.6041,82115.0
2015-06-11 14:00:00,61.25,61.26,61.17,61.22,110880.0,57.6041,57.6135,57.5288,57.5758,110880.0
2015-06-11 14:30:00,61.21,61.24,61.19,61.23,101689.0,57.5664,57.5946,57.5476,57.5852,101689.0
2015-06-11 15:00:00,61.22,61.23,61.14,61.15,171489.0,57.5758,57.5852,57.5006,57.51,171489.0
2015-06-11 15:30:00,61.15,61.36,61.05,61.33,773364.0,57.51,57.7075,57.416,57.6793,773364.0
2015-06-12 09:30:00,61.04,61.59,60.96,61.51,238132.0,57.4066,57.9238,57.3313,57.8486,238132.0
2015-06-12 10:00:00,61.5,61.59,61.35,61.52,226035.0,57.8392,57.9238,57.6981,57.858,226035.0
2015-06-12 10:30:00,61.52,61.54,61.37,61.45,232832.0,57.858,57.8768,57.7169,57.7921,232832.0
2015-06-12 11:00:00,61.46,61.53,61.3,61.3,164343.0,57.8015,57.8674,57.6511,57.6511,164343.0
2015-06-12 11:30:00,61.31,61.53,61.23,61.24,120561.0,57.6605,57.8674,57.5852,57.5946,120561.0
2015-06-12 12:00:00,61.22,61.36,61.16,61.34,174188.0,57.5758,57.7075,57.5194,57.6887,174188.0
2015-06-12 12:30:00,61.32,61.41,61.21,61.34,156875.0,57.6699,57.7545,57.5664,57.6887,156875.0
2015-06-12 13:00:00,61.33,61.5,61.26,61.5,170609.0,57.6793,57.8392,57.6135,57.8392,170609.0
2015-06-12 13:30:00,61.5,61.75,61.49,61.74,221958.0,57.8392,58.0743,57.8298,58.0649,221958.0
2015-06-12 14:00:00,61.75,61.78,61.6,61.64,192359.0,58.0743,58.1025,57.9332,57.9708,192359.0
2015-06-12 14:30:00,61.64,61.7,61.52,61.65,187741.0,57.9708,58.0273,57.858,57.9802,187741.0
2015-06-12 15:00:00,61.66,61.69,61.45,61.61,229683.0,57.9896,58.0179,57.7921,57.9426,229683.0
2015-06-12 15:30:00,61.61,61.69,61.56,61.61,564819.0,57.9426,58.0179,57.8956,57.9426,564819.0
2015-06-15 09:30:00,61.22,61.31,60.84,60.84,297985.0,57.5758,57.6605,57.2185,57.2185,297985.0
2015-06-15 10:00:00,60.85,61.09,60.76,61.0,219780.0,57.2279,57.4536,57.1432,57.3689,219780.0
2015-06-15 10:30:00,60.98,61.0,60.83,60.92,139661.0,57.3501,57.3689,57.2091,57.2937,139661.0
2015-06-15 11:00:00,60.93,61.03,60.77,60.8,173611.0,57.3031,57.3971,57.1526,57.1808,173611.0
2015-06-15 11:30:00,60.8,60.84,60.63,60.67,137627.0,57.1808,57.2185,57.021,57.0586,137627.0
2015-06-15 12:00:00,60.67,60.71,60.51,60.58,127788.0,57.0586,57.0962,56.9081,56.9739,127788.0
2015-06-15 12:30:00,60.58,60.76,60.52,60.68,234067.0,56.9739,57.1432,56.9175,57.068,234067.0
2015-06-15 13:00:00,60.67,60.79,60.54,60.75,131874.0,57.0586,57.1714,56.9363,57.1338,131874.0
2015-06-15 13:30:00,60.75,60.95,60.65,60.69,209563.0,57.1338,57.3219,57.0398,57.0774,209563.0
2015-06-15 14:00:00,60.68,60.81,60.66,60.75,151199.0,57.068,57.1902,57.0492,57.1338,151199.0
2015-06-15 14:30:00,60.75,60.82,60.63,60.65,170271.0,57.1338,57.1996,57.021,57.0398,170271.0
2015-06-15 15:00:00,60.64,60.64,60.44,60.55,242482.0,57.0304,57.0304,56.8423,56.9457,242482.0
2015-06-15 15:30:00,60.55,60.8,60.5,60.68,455987.0,56.9457,57.1808,56.8987,57.068,455987.0
2015-06-16 09:30:00,60.64,61.04,60.49,60.71,294407.0,57.0304,57.4066,56.8893,57.0962,294407.0
2015-06-16 10:00:00,60.7,60.72,60.42,60.5,294622.0,57.0868,57.1056,56.8235,56.8987,294622.0
2015-06-16 10:30:00,60.5,60.72,60.49,60.7,204313.0,56.8987,57.1056,56.8893,57.0868,204313.0
2015-06-16 11:00:00,60.7,60.8,60.67,60.69,165357.0,57.0868,57.1808,57.0586,57.0774,165357.0
2015-06-16 11:30:00,60.68,60.71,60.36,60.37,109945.0,57.068,57.0962,56.767,56.7764,109945.0
2015-06-16 12:00:00,60.37,60.43,60.31,60.36,125386.0,56.7764,56.8329,56.72,56.767,125386.0
2015-06-16 12:30:00,60.35,60.61,60.35,60.58,123679.0,56.7576,57.0021,56.7576,56.9739,123679.0
2015-06-16 13:00:00,60.58,60.65,60.5,60.59,74863.0,56.9739,57.0398,56.8987,56.9833,74863.0
2015-06-16 13:30:00,60.57,60.61,60.5,60.53,87959.0,56.9645,57.0021,56.8987,56.9269,87959.0
2015-06-16 14:00:00,60.52,60.56,60.45,60.45,170546.0,56.9175,56.9551,56.8517,56.8517,170546.0
2015-06-16 14:30:00,60.46,60.5,60.4,60.48,123853.0,56.8611,56.8987,56.8046,56.8799,123853.0
2015-06-16 15:00:00,60.48,60.5,60.37,60.41,179527.0,56.8799,56.8987,56.7764,56.8141,179527.0
2015-06-16 15:30:00,60.42,60.46,60.35,60.41,342094.0,56.8235,56.8611,56.7576,56.8141,342094.0
2015-06-17 09:30:00,60.62,60.73,60.52,60.66,175555.0,57.0116,57.115,56.9175,57.0492,175555.0
2015-06-17 10:00:00,60.67,60.72,60.42,60.54,90512.0,57.0586,57.1056,56.8235,56.9363,90512.0
2015-06-17 10:30:00,60.53,60.58,60.47,60.54,92402.0,56.9269,56.9739,56.8705,56.9363,92402.0
2015-06-17 11:00:00,60.54,60.55,60.31,60.34,135168.0,56.9363,56.9457,56.72,56.7482,135168.0
2015-06-17 11:30:00,60.34,60.37,60.19,60.28,184226.0,56.7482,56.7764,56.6071,56.6918,184226.0
2015-06-17 12:00:00,60.28,60.35,60.11,60.22,91262.0,56.6918,56.7576,56.5319,56.6354,91262.0
2015-06-17 12:30:00,60.22,60.22,60.05,60.06,102198.0,56.6354,56.6354,56.4755,56.4849,102198.0
2015-06-17 13:00:00,60.07,60.11,59.98,60.08,90918.0,56.4943,56.5319,56.4096,56.5037,90918.0
2015-06-17 13:30:00,60.07,60.11,60.0,60.11,96280.0,56.4943,56.5319,56.4285,56.5319,96280.0
2015-06-17 14:00:00,60.11,60.36,60.06,60.26,132557.0,56.5319,56.767,56.4849,56.673,132557.0
2015-06-17 14:30:00,60.25,60.39,60.14,60.17,309968.0,56.6636,56.7952,56.5601,56.5883,309968.0
2015-06-17 15:00:00,60.18,60.36,60.05,60.33,249713.0,56.5977,56.767,56.4755,56.7388,249713.0
2015-06-17 15:30:00,60.32,60.35,60.11,60.15,448108.0,56.7294,56.7576,56.5319,56.5695,448108.0
2015-06-18 09:30:00,59.88,59.91,58.7,59.41,1386812.0,56.3156,56.3438,55.2058,55.8736,1386812.0
2015-06-18 10:00:00,59.4,59.88,59.39,59.57,597278.0,55.8642,56.3156,55.8548,56.0241,597278.0
2015-06-18 10:30:00,59.58,60.15,59.52,60.06,641451.0,56.0335,56.5695,55.977,56.4849,641451.0
2015-06-18 11:00:00,60.06,60.29,60.05,60.1,441690.0,56.4849,56.7012,56.4755,56.5225,441690.0
2015-06-18 11:30:00,60.1,60.15,59.97,60.02,256454.0,56.5225,56.5695,56.4002,56.4473,256454.0
2015-06-18 12:00:00,60.03,60.44,60.03,60.41,265630.0,56.4567,56.8423,56.4567,56.8141,265630.0
2015-06-18 12:30:00,60.39,60.48,60.13,60.21,309856.0,56.7952,56.8799,56.5507,56.626,309856.0
2015-06-18 13:00:00,60.23,60.4,60.21,60.3,189434.0,56.6448,56.8046,56.626,56.7106,189434.0
2015-06-18 13:30:00,60.3,60.36,60.16,60.17,380590.0,56.7106,56.767,56.5789,56.5883,380590.0
2015-06-18 14:00:00,60.16,60.23,60.05,60.18,252743.0,56.5789,56.6448,56.4755,56.5977,252743.0
2015-06-18 14:30:00,60.19,60.23,60.1,60.21,246623.0,56.6071,56.6448,56.5225,56.626,246623.0
2015-06-18 15:00:00,60.21,60.36,60.19,60.29,249935.0,56.626,56.767,56.6071,56.7012,249935.0
2015-06-18 15:30:00,60.3,60.52,60.27,60.33,710141.0,56.7106,56.9175,56.6824,56.7388,710141.0
2015-06-19 09:30:00,60.56,60.85,60.4,60.55,539922.0,56.9551,57.2279,56.8046,56.9457,539922.0
2015-06-19 10:00:00,60.55,60.55,60.34,60.4,175698.0,56.9457,56.9457,56.7482,56.8046,175698.0
2015-06-19 10:30:00,60.41,60.57,60.4,60.44,227751.0,56.8141,56.9645,56.8046,56.8423,227751.0
2015-06-19 11:00:00,60.44,60.48,60.4,60.4,144786.0,56.8423,56.8799,56.8046,56.8046,144786.0
2015-06-19 11:30:00,60.41,60.54,60.4,60.47,228767.0,56.8141,56.9363,56.8046,56.8705,228767.0
2015-06-19 12:00:00,60.47,60.52,60.4,60.48,234524.0,56.8705,56.9175,56.8046,56.8799,234524.0
2015-06-19 12:30:00,60.47,60.48,60.2,60.29,144755.0,56.8705,56.8799,56.6166,56.7012,144755.0
2015-06-19 13:00:00,60.29,60.44,60.23,60.44,164998.0,56.7012,56.8423,56.6448,56.8423,164998.0
2015-06-19 13:30:00,60.43,60.48,60.36,60.36,80602.0,56.8329,56.8799,56.767,56.767,80602.0
2015-06-19 14:00:00,60.36,60.38,60.1,60.1,149688.0,56.767,56.7858,56.5225,56.5225,149688.0
2015-06-19 14:30:00,60.1,60.21,60.08,60.16,117943.0,56.5225,56.626,56.5037,56.5789,117943.0
2015-06-19 15:00:00,60.16,60.18,60.04,60.05,167280.0,56.5789,56.5977,56.4661,56.4755,167280.0
2015-06-19 15:30:00,60.05,60.06,59.87,59.99,834332.0,56.4755,56.4849,56.3062,56.4191,834332.0
2015-06-22 09:30:00,60.51,60.51,59.97,60.25,409473.0,56.9081,56.9081,56.4002,56.6636,409473.0
2015-06-22 10:00:00,60.22,60.59,60.2,60.28,485834.0,56.6354,56.9833,56.6166,56.6918,485834.0
2015-06-22 10:30:00,60.29,60.3,60.03,60.08,175405.0,56.7012,56.7106,56.4567,56.5037,175405.0
2015-06-22 11:00:00,60.08,60.24,60.05,60.15,175572.0,56.5037,56.6542,56.4755,56.5695,175572.0
2015-06-22 11:30:00,60.15,60.16,59.9,59.93,196412.0,56.5695,56.5789,56.3344,56.3626,196412.0
2015-06-22 12:00:00,59.92,59.97,59.43,59.51,364696.0,56.3532,56.4002,55.8924,55.9676,364696.0
2015-06-22 12:30:00,59.5,59.8,59.5,59.74,201381.0,55.9582,56.2404,55.9582,56.1839,201381.0
2015-06-22 13:00:00,59.75,59.76,59.6,59.6,196016.0,56.1933,56.2027,56.0523,56.0523,196016.0
2015-06-22 13:30:00,59.61,59.81,59.57,59.78,424639.0,56.0617,56.2498,56.0241,56.2216,424639.0
2015-06-22 14:00:00,59.77,59.85,59.72,59.85,149769.0,56.2121,56.2874,56.1651,56.2874,149769.0
2015-06-22 14:30:00,59.85,60.0,59.82,59.91,200607.0,56.2874,56.4285,56.2592,56.3438,200607.0
2015-06-22 15:00:00,59.91,59.91,59.84,59.88,122632.0,56.3438,56.3438,56.278,56.3156,122632.0
2015-06-22 15:30:00,59.88,59.9,59.66,59.72,577945.0,56.3156,56.3344,56.1087,56.1651,577945.0
2015-06-23 09:30:00,59.7,60.07,59.44,60.04,718481.0,56.1463,56.4943,55.9018,56.4661,718481.0
2015-06-23 10:00:00,60.04,60.09,59.5,59.54,1049452.0,56.4661,56.5131,55.9582,55.9958,1049452.0
2015-06-23 10:30:00,59.54,59.74,59.52,59.61,232602.0,55.9958,56.1839,55.977,56.0617,232602.0
2015-06-23 11:00:00,59.6,59.73,59.54,59.55,135123.0,56.0523,56.1745,55.9958,56.0052,135123.0
2015-06-23 11:30:00,59.55,59.69,59.48,59.5,145500.0,56.0052,56.1369,55.9394,55.9582,145500.0
2015-06-23 12:00:00,59.5,59.52,59.27,59.3,127430.0,55.9582,55.977,55.7419,55.7701,127430.0
2015-06-23 12:30:00,59.3,59.42,59.17,59.28,160951.0,55.7701,55.883,55.6479,55.7513,160951.0
2015-06-23 13:00:00,59.29,59.3,59.18,59.2,138044.0,55.7607,55.7701,55.6573,55.6761,138044.0
2015-06-23 13:30:00,59.2,59.57,59.17,59.54,183428.0,55.6761,56.0241,55.6479,55.9958,183428.0
2015-06-23 14:00:00,59.54,59.95,59.54,59.85,299344.0,55.9958,56.3814,55.9958,56.2874,299344.0
2015-06-23 14:30:00,59.86,59.9,59.61,59.73,308206.0,56.2968,56.3344,56.0617,56.1745,308206.0
2015-06-23 15:00:00,59.73,59.83,59.66,59.7,208694.0,56.1745,56.2686,56.1087,56.1463,208694.0
2015-06-23 15:30:00,59.71,59.85,59.69,59.8,519602.0,56.1557,56.2874,56.1369,56.2404,519602.0
2015-06-24 09:30:00,59.5,60.07,59.5,59.76,358608.0,55.9582,56.4943,55.9582,56.2027,358608.0
2015-06-24 10:00:00,59.74,59.81,59.6,59.66,160120.0,56.1839,56.2498,56.0523,56.1087,160120.0
2015-06-24 10:30:00,59.69,59.77,59.61,59.7,164671.0,56.1369,56.2121,56.0617,56.1463,164671.0
2015-06-24 11:00:00,59.71,59.84,59.65,59.73,207667.0,56.1557,56.278,56.0993,56.1745,207667.0
2015-06-24 11:30:00,59.73,59.81,59.49,59.51,112736.0,56.1745,56.2498,55.9488,55.9676,112736.0
2015-06-24 12:00:00,59.5,59.68,59.46,59.56,184593.0,55.9582,56.1275,55.9206,56.0146,184593.0
2015-06-24 12:30:00,59.57,59.61,59.47,59.48,115484.0,56.0241,56.0617,55.93,55.9394,115484.0
2015-06-24 13:00:00,59.47,59.55,59.25,59.28,154375.0,55.93,56.0052,55.7231,55.7513,154375.0
2015-06-24 13:30:00,59.28,59.5,59.24,59.48,209769.0,55.7513,55.9582,55.7137,55.9394,209769.0
2015-06-24 14:00:00,59.48,59.77,59.46,59.65,239525.0,55.9394,56.2121,55.9206,56.0993,239525.0
2015-06-24 14:30:00,59.65,59.71,59.54,59.58,155243.0,56.0993,56.1557,55.9958,56.0335,155243.0
2015-06-24 15:00:00,59.57,59.58,59.43,59.51,156753.0,56.0241,56.0335,55.8924,55.9676,156753.0
2015-06-24 15:30:00,59.51,59.52,59.36,59.38,303148.0,55.9676,55.977,55.8266,55.8454,303148.0
2015-06-25 09:30:00,59.15,59.55,59.12,59.27,379268.0,55.6291,56.0052,55.6008,55.7419,379268.0
2015-06-25 10:00:00,59.27,59.63,59.26,59.33,439807.0,55.7419,56.0805,55.7325,55.7983,439807.0
2015-06-25 10:30:00,59.29,59.55,59.25,59.48,124755.0,55.7607,56.0052,55.7231,55.9394,124755.0
2015-06-25 11:00:00,59.49,59.58,59.46,59.48,262290.0,55.9488,56.0335,55.9206,55.9394,262290.0
2015-06-25 11:30:00,59.47,59.56,59.38,59.38,141206.0,55.93,56.0146,55.8454,55.8454,141206.0
2015-06-25 12:00:00,59.39,59.43,59.1,59.22,181007.0,55.8548,55.8924,55.582,55.6949,181007.0
2015-06-25 12:30:00,59.2,59.22,59.08,59.1,68076.0,55.6761,55.6949,55.5632,55.582,68076.0
2015-06-25 13:00:00,59.1,59.32,59.08,59.12,114674.0,55.582,55.7889,55.5632,55.6008,114674.0
2015-06-25 13:30:00,59.12,59.21,59.08,59.15,104243.0,55.6008,55.6855,55.5632,55.6291,104243.0
2015-06-25 14:00:00,59.14,59.19,59.1,59.11,124450.0,55.6196,55.6667,55.582,55.5914,124450.0
2015-06-25 14:30:00,59.11,59.16,59.1,59.12,108621.0,55.5914,55.6385,55.582,55.6008,108621.0
2015-06-25 15:00:00,59.12,59.16,59.09,59.1,151836.0,55.6008,55.6385,55.5726,55.582,151836.0
2015-06-25 15:30:00,59.1,59.11,58.94,59.0,649731.0,55.582,55.5914,55.4316,55.488,649731.0
2015-06-26 09:30:00,58.98,59.09,58.82,59.04,238408.0,55.4692,55.5726,55.3187,55.5256,238408.0
2015-06-26 10:00:00,59.03,59.16,58.93,58.98,413814.0,55.5162,55.6385,55.4222,55.4692,413814.0
2015-06-26 10:30:00,58.98,59.05,58.91,58.96,108781.0,55.4692,55.535,55.4033,55.4504,108781.0
2015-06-26 11:00:00,58.96,59.01,58.82,58.95,165982.0,55.4504,55.4974,55.3187,55.441,165982.0
2015-06-26 11:30:00,58.96,59.02,58.94,59.0,147928.0,55.4504,55.5068,55.4316,55.488,147928.0
2015-06-26 12:00:00,59.0,59.1,58.98,59.06,237300.0,55.488,55.582,55.4692,55.5444,237300.0
2015-06-26 12:30:00,59.05,59.06,58.98,59.01,99647.0,55.535,55.5444,55.4692,55.4974,99647.0
2015-06-26 13:00:00,59.01,59.06,58.97,59.04,133225.0,55.4974,55.5444,55.4598,55.5256,133225.0
2015-06-26 13:30:00,59.04,59.06,58.99,59.01,197172.0,55.5256,55.5444,55.4786,55.4974,197172.0
2015-06-26 14:00:00,59.01,59.02,58.98,59.0,171726.0,55.4974,55.5068,55.4692,55.488,171726.0
2015-06-26 14:30:00,58.99,59.02,58.98,59.0,235133.0,55.4786,55.5068,55.4692,55.488,235133.0
2015-06-26 15:00:00,59.0,59.08,58.97,58.98,132407.0,55.488,55.5632,55.4598,55.4692,132407.0
2015-06-26 15:30:00,58.98,59.01,58.91,58.92,463165.0,55.4692,55.4974,55.4033,55.4127,463165.0
2015-06-29 09:30:00,58.56,58.97,58.47,58.87,237730.0,55.0742,55.4598,54.9895,55.3657,237730.0
2015-06-29 10:00:00,58.87,59.02,58.76,58.81,485236.0,55.3657,55.5068,55.2623,55.3093,485236.0
2015-06-29 10:30:00,58.81,59.22,58.75,59.15,534423.0,55.3093,55.6949,55.2529,55.6291,534423.0
2015-06-29 11:00:00,59.15,59.17,58.95,59.09,156705.0,55.6291,55.6479,55.441,55.5726,156705.0
2015-06-29 11:30:00,59.11,59.79,59.08,59.75,694108.0,55.5914,56.231,55.5632,56.1933,694108.0
2015-06-29 12:00:00,59.75,60.21,59.7,59.94,540973.0,56.1933,56.626,56.1463,56.372,540973.0
2015-06-29 12:30:00,59.92,60.16,59.8,59.9,318467.0,56.3532,56.5789,56.2404,56.3344,318467.0
2015-06-29 13:00:00,59.9,59.91,59.67,59.73,173295.0,56.3344,56.3438,56.1181,56.1745,173295.0
2015-06-29 13:30:00,59.75,59.78,59.46,59.48,398788.0,56.1933,56.2216,55.9206,55.9394,398788.0
2015-06-29 14:00:00,59.49,59.86,59.45,59.54,151135.0,55.9488,56.2968,55.9112,55.9958,151135.0
2015-06-29 14:30:00,59.54,59.57,59.33,59.5,237061.0,55.9958,56.0241,55.7983,55.9582,237061.0
2015-06-29 15:00:00,59.5,59.64,59.27,59.32,242685.0,55.9582,56.0899,55.7419,55.7889,242685.0
2015-06-29 15:30:00,59.31,59.52,59.24,59.38,707675.0,55.7795,55.977,55.7137,55.8454,707675.0
2015-06-30 09:30:00,59.45,59.86,59.14,59.55,379231.0,55.9112,56.2968,55.6196,56.0052,379231.0
2015-06-30 10:00:00,59.55,59.62,59.06,59.15,493388.0,56.0052,56.0711,55.5444,55.6291,493388.0
2015-06-30 10:30:00,59.17,59.33,59.04,59.09,520602.0,55.6479,55.7983,55.5256,55.5726,520602.0
2015-06-30 11:00:00,59.09,59.22,59.02,59.06,462955.0,55.5726,55.6949,55.5068,55.5444,462955.0
2015-06-30 11:30:00,59.07,59.09,58.89,58.98,508059.0,55.5538,55.5726,55.3845,55.4692,508059.0
2015-06-30 12:00:00,58.96,59.06,58.75,58.75,385009.0,55.4504,55.5444,55.2529,55.2529,385009.0
2015-06-30 12:30:00,58.76,58.91,58.72,58.88,73981.0,55.2623,55.4033,55.2247,55.3751,73981.0
2015-06-30 13:00:00,58.88,58.88,58.75,58.87,104234.0,55.3751,55.3751,55.2529,55.3657,104234.0
2015-06-30 13:30:00,58.86,59.03,58.84,58.99,121408.0,55.3563,55.5162,55.3375,55.4786,121408.0
2015-06-30 14:00:00,59.0,59.1,58.92,59.0,160647.0,55.488,55.582,55.4127,55.488,160647.0
2015-06-30 14:30:00,59.01,59.09,58.94,58.94,127557.0,55.4974,55.5726,55.4316,55.4316,127557.0
2015-06-30 15:00:00,58.95,59.03,58.94,59.0,312188.0,55.441,55.5162,55.4316,55.488,312188.0
2015-06-30 15:30:00,59.0,59.13,58.99,59.11,717579.0,55.488,55.6102,55.4786,55.5914,717579.0
2015-07-01 09:30:00,59.4,59.94,59.4,59.91,227657.0,55.8642,56.372,55.8642,56.3438,227657.0
2015-07-01 10:00:00,59.91,60.71,59.9,60.46,826303.0,56.3438,57.0962,56.3344,56.8611,826303.0
2015-07-01 10:30:00,60.47,60.79,60.25,60.71,345790.0,56.8705,57.1714,56.6636,57.0962,345790.0
2015-07-01 11:00:00,60.71,60.86,60.48,60.64,495879.0,57.0962,57.2373,56.8799,57.0304,495879.0
2015-07-01 11:30:00,60.65,60.79,60.5,60.55,276090.0,57.0398,57.1714,56.8987,56.9457,276090.0
2015-07-01 12:00:00,60.56,60.96,60.54,60.95,296553.0,56.9551,57.3313,56.9363,57.3219,296553.0
2015-07-01 12:30:00,60.95,60.96,60.6,60.67,135268.0,57.3219,57.3313,56.9927,57.0586,135268.0
2015-07-01 13:00:00,60.66,61.05,60.59,60.81,234763.0,57.0492,57.416,56.9833,57.1902,234763.0
2015-07-01 13:30:00,60.81,60.87,60.73,60.73,144870.0,57.1902,57.2467,57.115,57.115,144870.0
2015-07-01 14:00:00,60.74,60.99,60.65,60.78,162252.0,57.1244,57.3595,57.0398,57.162,162252.0
2015-07-01 14:30:00,60.77,60.85,60.64,60.73,178284.0,57.1526,57.2279,57.0304,57.115,178284.0
2015-07-01 15:00:00,60.73,60.75,60.67,60.73,161179.0,57.115,57.1338,57.0586,57.115,161179.0
2015-07-01 15:30:00,60.73,60.96,60.68,60.96,709623.0,57.115,57.3313,57.068,57.3313,709623.0
2015-07-02 09:30:00,60.95,61.34,60.85,61.26,581028.0,57.3219,57.6887,57.2279,57.6135,581028.0
2015-07-02 10:00:00,61.25,61.54,61.23,61.48,371660.0,57.6041,57.8768,57.5852,57.8204,371660.0
2015-07-02 10:30:00,61.49,61.52,61.39,61.4,355318.0,57.8298,57.858,57.7357,57.7451,355318.0
2015-07-02 11:00:00,61.4,61.49,61.4,61.45,329123.0,57.7451,57.8298,57.7451,57.7921,329123.0
2015-07-02 11:30:00,61.45,61.46,61.34,61.4,333844.0,57.7921,57.8015,57.6887,57.7451,333844.0
2015-07-02 12:00:00,61.41,61.44,61.35,61.43,246368.0,57.7545,57.7827,57.6981,57.7733,246368.0
2015-07-02 12:30:00,61.43,61.49,61.36,61.41,156075.0,57.7733,57.8298,57.7075,57.7545,156075.0
2015-07-02 13:00:00,61.41,61.44,61.36,61.41,171461.0,57.7545,57.7827,57.7075,57.7545,171461.0
2015-07-02 13:30:00,61.41,61.42,61.35,61.38,279336.0,57.7545,57.7639,57.6981,57.7263,279336.0
2015-07-02 14:00:00,61.38,61.42,61.34,61.35,280132.0,57.7263,57.7639,57.6887,57.6981,280132.0
2015-07-02 14:30:00,61.35,61.42,61.35,61.41,196842.0,57.6981,57.7639,57.6981,57.7545,196842.0
2015-07-02 15:00:00,61.41,61.5,61.36,61.5,279887.0,57.7545,57.8392,57.7075,57.8392,279887.0
2015-07-02 15:30:00,61.5,61.62,61.44,61.56,689345.0,57.8392,57.952,57.7827,57.8956,689345.0
2015-07-06 09:30:00,61.07,61.52,61.07,61.41,175988.0,57.4348,57.858,57.4348,57.7545,175988.0
2015-07-06 10:00:00,61.4,61.46,61.23,61.46,102598.0,57.7451,57.8015,57.5852,57.8015,102598.0
2015-07-06 10:30:00,61.46,61.72,61.46,61.64,101723.0,57.8015,58.0461,57.8015,57.9708,101723.0
2015-07-06 11:00:00,61.65,61.72,61.53,61.53,135936.0,57.9802,58.0461,57.8674,57.8674,135936.0
2015-07-06 11:30:00,61.53,61.55,61.4,61.43,112117.0,57.8674,57.8862,57.7451,57.7733,112117.0
2015-07-06 12:00:00,61.44,62.3,61.41,61.81,411779.0,57.7827,58.5915,57.7545,58.1307,411779.0
2015-07-06 12:30:00,61.82,61.82,61.51,61.55,120429.0,58.1401,58.1401,57.8486,57.8862,120429.0
2015-07-06 13:00:00,61.55,61.64,61.44,61.44,238805.0,57.8862,57.9708,57.7827,57.7827,238805.0
2015-07-06 13:30:00,61.43,61.46,61.24,61.29,280335.0,57.7733,57.8015,57.5946,57.6417,280335.0
2015-07-06 14:00:00,61.3,61.36,61.21,61.25,178107.0,57.6511,57.7075,57.5664,57.6041,178107.0
2015-07-06 14:30:00,61.25,61.44,61.25,61.41,644202.0,57.6041,57.7827,57.6041,57.7545,644202.0
2015-07-06 15:00:00,61.41,61.56,61.4,61.48,162717.0,57.7545,57.8956,57.7451,57.8204,162717.0
2015-07-06 15:30:00,61.49,61.65,61.45,61.65,296755.0,57.8298,57.9802,57.7921,57.9802,296755.0
2015-07-07 09:30:00,61.68,61.78,61.29,61.78,496176.0,58.0085,58.1025,57.6417,58.1025,496176.0
2015-07-07 10:00:00,61.78,61.89,61.32,61.5,462699.0,58.1025,58.206,57.6699,57.8392,462699.0
2015-07-07 10:30:00,61.5,61.57,61.09,61.16,448941.0,57.8392,57.905,57.4536,57.5194,448941.0
2015-07-07 11:00:00,61.16,61.17,60.85,60.97,160106.0,57.5194,57.5288,57.2279,57.3407,160106.0
2015-07-07 11:30:00,60.96,61.15,60.82,61.13,171525.0,57.3313,57.51,57.1996,57.4912,171525.0
2015-07-07 12:00:00,61.12,61.27,61.07,61.24,244590.0,57.4818,57.6229,57.4348,57.5946,244590.0
2015-07-07 12:30:00,61.23,61.45,61.22,61.39,196693.0,57.5852,57.7921,57.5758,57.7357,196693.0
2015-07-07 13:00:00,61.38,61.51,61.33,61.45,81641.0,57.7263,57.8486,57.6793,57.7921,81641.0
2015-07-07 13:30:00,61.47,61.5,61.3,61.32,73106.0,57.811,57.8392,57.6511,57.6699,73106.0
2015-07-07 14:00:00,61.33,61.35,61.06,61.16,172297.0,57.6793,57.6981,57.4254,57.5194,172297.0
2015-07-07 14:30:00,61.16,61.42,61.15,61.39,86617.0,57.5194,57.7639,57.51,57.7357,86617.0
2015-07-07 15:00:00,61.37,61.51,61.29,61.47,198437.0,57.7169,57.8486,57.6417,57.811,198437.0
2015-07-07 15:30:00,61.48,61.55,61.45,61.55,298519.0,57.8204,57.8862,57.7921,57.8862,298519.0
2015-07-08 09:30:00,61.46,61.5,61.08,61.2,147881.0,57.8015,57.8392,57.4442,57.557,147881.0
2015-07-08 10:00:00,61.2,61.41,61.15,61.27,185638.0,57.557,57.7545,57.51,57.6229,185638.0
2015-07-08 10:30:00,61.27,61.44,61.15,61.41,100135.0,57.6229,57.7827,57.51,57.7545,100135.0
2015-07-08 11:00:00,61.42,61.42,61.16,61.21,171567.0,57.7639,57.7639,57.5194,57.5664,171567.0
2015-07-08 11:30:00,61.22,61.25,60.77,60.84,234489.0,57.5758,57.6041,57.1526,57.2185,234489.0
2015-07-08 12:00:00,60.84,60.96,60.69,60.69,67152.0,57.2185,57.3313,57.0774,57.0774,67152.0
2015-07-08 12:30:00,60.72,60.87,60.61,60.86,68510.0,57.1056,57.2467,57.0021,57.2373,68510.0
2015-07-08 13:00:00,60.86,60.97,60.74,60.96,68247.0,57.2373,57.3407,57.1244,57.3313,68247.0
2015-07-08 13:30:00,60.95,61.11,60.9,60.98,158991.0,57.3219,57.4724,57.2749,57.3501,158991.0
2015-07-08 14:00:00,60.98,61.01,60.73,60.75,135467.0,57.3501,57.3783,57.115,57.1338,135467.0
2015-07-08 14:30:00,60.75,60.78,60.51,60.57,260530.0,57.1338,57.162,56.9081,56.9645,260530.0
2015-07-08 15:00:00,60.57,60.79,60.55,60.62,156800.0,56.9645,57.1714,56.9457,57.0116,156800.0
2015-07-08 15:30:00,60.63,60.83,60.6,60.73,472614.0,57.021,57.2091,56.9927,57.115,472614.0
2015-07-09 09:30:00,61.48,62.23,61.48,61.85,598150.0,57.8204,58.5257,57.8204,58.1683,598150.0
2015-07-09 10:00:00,61.89,62.0,61.84,61.91,394165.0,58.206,58.3094,58.1589,58.2248,394165.0
2015-07-09 10:30:00,61.91,62.0,61.66,61.99,167719.0,58.2248,58.3094,57.9896,58.3,167719.0
2015-07-09 11:00:00,61.99,62.33,61.99,62.2,226090.0,58.3,58.6198,58.3,58.4975,226090.0
2015-07-09 11:30:00,62.21,62.48,62.2,62.41,323832.0,58.5069,58.7608,58.4975,58.695,323832.0
2015-07-09 12:00:00,62.4,62.92,62.37,62.72,387884.0,58.6856,59.1746,58.6574,58.9865,387884.0
2015-07-09 12:30:00,62.68,62.83,62.54,62.69,163431.0,58.9489,59.09,58.8173,58.9583,163431.0
2015-07-09 13:00:00,62.69,62.71,62.47,62.53,322736.0,58.9583,58.9771,58.7514,58.8079,322736.0
2015-07-09 13:30:00,62.53,62.6,62.38,62.47,311798.0,58.8079,58.8737,58.6668,58.7514,311798.0
2015-07-09 14:00:00,62.47,62.5,62.19,62.33,1197202.0,58.7514,58.7796,58.4881,58.6198,1197202.0
2015-07-09 14:30:00,62.32,62.34,62.06,62.14,373790.0,58.6104,58.6292,58.3658,58.4411,373790.0
2015-07-09 15:00:00,62.13,62.26,62.11,62.2,239551.0,58.4317,58.5539,58.4129,58.4975,239551.0
2015-07-09 15:30:00,62.21,62.28,62.06,62.1,444239.0,58.5069,58.5727,58.3658,58.4035,444239.0
2015-07-10 09:30:00,61.96,62.5,61.96,62.16,334565.0,58.2718,58.7796,58.2718,58.4599,334565.0
2015-07-10 10:00:00,62.16,62.19,62.01,62.13,372093.0,58.4599,58.4881,58.3188,58.4317,372093.0
2015-07-10 10:30:00,62.14,62.2,61.86,61.91,229958.0,58.4411,58.4975,58.1777,58.2248,229958.0
2015-07-10 11:00:00,61.89,61.95,61.71,61.76,195865.0,58.206,58.2624,58.0367,58.0837,195865.0
2015-07-10 11:30:00,61.75,61.92,61.62,61.63,200632.0,58.0743,58.2342,57.952,57.9614,200632.0
2015-07-10 12:00:00,61.62,61.72,61.6,61.63,157436.0,57.952,58.0461,57.9332,57.9614,157436.0
2015-07-10 12:30:00,61.62,61.78,61.58,61.73,147964.0,57.952,58.1025,57.9144,58.0555,147964.0
2015-07-10 13:00:00,61.73,61.79,61.71,61.76,115261.0,58.0555,58.1119,58.0367,58.0837,115261.0
2015-07-10 13:30:00,61.75,61.79,61.52,61.52,417799.0,58.0743,58.1119,57.858,57.858,417799.0
2015-07-10 14:00:00,61.52,61.63,61.52,61.6,486125.0,57.858,57.9614,57.858,57.9332,486125.0
2015-07-10 14:30:00,61.6,61.61,61.51,61.51,194441.0,57.9332,57.9426,57.8486,57.8486,194441.0
2015-07-10 15:00:00,61.52,61.52,61.32,61.36,532877.0,57.858,57.858,57.6699,57.7075,532877.0
2015-07-10 15:30:00,61.36,61.48,61.27,61.36,832647.0,57.7075,57.8204,57.6229,57.7075,832647.0
2015-07-13 09:30:00,61.86,62.12,61.81,62.05,431056.0,58.1777,58.4223,58.1307,58.3564,431056.0
2015-07-13 10:00:00,62.06,62.45,61.96,62.44,485382.0,58.3658,58.7326,58.2718,58.7232,485382.0
2015-07-13 10:30:00,62.44,63.12,62.41,63.03,649264.0,58.7232,59.3627,58.695,59.2781,649264.0
2015-07-13 11:00:00,63.02,63.68,62.3,63.59,699735.0,59.2687,59.8894,58.5915,59.8048,699735.0
2015-07-13 11:30:00,63.61,64.04,63.43,63.65,481717.0,59.8236,60.228,59.6543,59.8612,481717.0
2015-07-13 12:00:00,63.64,63.65,63.18,63.32,392184.0,59.8518,59.8612,59.4192,59.5508,392184.0
2015-07-13 12:30:00,63.35,63.42,62.95,63.13,158832.0,59.579,59.6449,59.2029,59.3721,158832.0
2015-07-13 13:00:00,63.13,63.15,63.03,63.07,150078.0,59.3721,59.391,59.2781,59.3157,150078.0
2015-07-13 13:30:00,63.07,63.08,62.98,63.02,107973.0,59.3157,59.3251,59.2311,59.2687,107973.0
2015-07-13 14:00:00,63.02,63.28,62.99,63.22,171782.0,59.2687,59.5132,59.2405,59.4568,171782.0
2015-07-13 14:30:00,63.22,63.32,63.15,63.28,172338.0,59.4568,59.5508,59.391,59.5132,172338.0
2015-07-13 15:00:00,63.27,63.37,63.19,63.35,526643.0,59.5038,59.5979,59.4286,59.579,526643.0
2015-07-13 15:30:00,63.35,63.54,63.25,63.29,891370.0,59.579,59.7577,59.485,59.5226,891370.0
2015-07-14 09:30:00,63.32,63.78,63.25,63.73,318044.0,59.5508,59.9835,59.485,59.9364,318044.0
2015-07-14 10:00:00,63.73,64.06,63.69,63.91,318197.0,59.9364,60.2468,59.8988,60.1057,318197.0
2015-07-14 10:30:00,63.92,64.0,63.71,63.78,171054.0,60.1151,60.1904,59.9176,59.9835,171054.0
2015-07-14 11:00:00,63.79,63.82,63.57,63.67,86430.0,59.9929,60.0211,59.786,59.88,86430.0
2015-07-14 11:30:00,63.68,63.76,63.64,63.65,94887.0,59.8894,59.9646,59.8518,59.8612,94887.0
2015-07-14 12:00:00,63.64,63.67,63.39,63.41,104487.0,59.8518,59.88,59.6167,59.6355,104487.0
2015-07-14 12:30:00,63.41,63.63,63.4,63.63,129111.0,59.6355,59.8424,59.6261,59.8424,129111.0
2015-07-14 13:00:00,63.63,63.68,63.54,63.65,95687.0,59.8424,59.8894,59.7577,59.8612,95687.0
2015-07-14 13:30:00,63.66,63.74,63.62,63.72,101820.0,59.8706,59.9458,59.833,59.927,101820.0
2015-07-14 14:00:00,63.72,63.75,63.67,63.69,87964.0,59.927,59.9552,59.88,59.8988,87964.0
2015-07-14 14:30:00,63.7,63.75,63.68,63.73,79667.0,59.9082,59.9552,59.8894,59.9364,79667.0
2015-07-14 15:00:00,63.73,63.89,63.71,63.82,170383.0,59.9364,60.0869,59.9176,60.0211,170383.0
2015-07-14 15:30:00,63.81,63.81,63.66,63.71,319359.0,60.0117,60.0117,59.8706,59.9176,319359.0
2015-07-15 09:30:00,63.49,63.75,63.03,63.33,545604.0,59.7107,59.9552,59.2781,59.5602,545604.0
2015-07-15 10:00:00,63.33,63.57,63.22,63.46,110087.0,59.5602,59.786,59.4568,59.6825,110087.0
2015-07-15 10:30:00,63.46,63.61,63.45,63.52,136083.0,59.6825,59.8236,59.6731,59.7389,136083.0
2015-07-15 11:00:00,63.51,63.66,63.49,63.5,316750.0,59.7295,59.8706,59.7107,59.7201,316750.0
2015-07-15 11:30:00,63.49,63.56,63.44,63.52,99892.0,59.7107,59.7765,59.6637,59.7389,99892.0
2015-07-15 12:00:00,63.51,63.66,63.51,63.53,162576.0,59.7295,59.8706,59.7295,59.7483,162576.0
2015-07-15 12:30:00,63.53,63.55,63.39,63.44,91279.0,59.7483,59.7671,59.6167,59.6637,91279.0
2015-07-15 13:00:00,63.44,63.51,63.42,63.49,182287.0,59.6637,59.7295,59.6449,59.7107,182287.0
2015-07-15 13:30:00,63.49,63.61,63.48,63.57,72548.0,59.7107,59.8236,59.7013,59.786,72548.0
2015-07-15 14:00:00,63.57,63.66,63.53,63.56,144234.0,59.786,59.8706,59.7483,59.7765,144234.0
2015-07-15 14:30:00,63.56,63.56,63.29,63.39,278265.0,59.7765,59.7765,59.5226,59.6167,278265.0
2015-07-15 15:00:00,63.39,63.51,63.36,63.5,268419.0,59.6167,59.7295,59.5885,59.7201,268419.0
2015-07-15 15:30:00,63.5,63.61,63.38,63.43,448462.0,59.7201,59.8236,59.6073,59.6543,448462.0
2015-07-16 09:30:00,63.51,63.99,63.41,63.99,197136.0,59.7295,60.1809,59.6355,60.1809,197136.0
2015-07-16 10:00:00,63.99,63.99,63.76,63.98,242968.0,60.1809,60.1809,59.9646,60.1715,242968.0
2015-07-16 10:30:00,63.98,64.0,63.88,63.96,263958.0,60.1715,60.1904,60.0775,60.1527,263958.0
2015-07-16 11:00:00,63.97,64.27,63.96,64.25,247515.0,60.1621,60.4443,60.1527,60.4255,247515.0
2015-07-16 11:30:00,64.26,64.3,64.0,64.0,213520.0,60.4349,60.4725,60.1904,60.1904,213520.0
2015-07-16 12:00:00,64.0,64.14,63.89,63.97,142751.0,60.1904,60.322,60.0869,60.1621,142751.0
2015-07-16 12:30:00,63.98,63.98,63.67,63.72,105848.0,60.1715,60.1715,59.88,59.927,105848.0
2015-07-16 13:00:00,63.72,63.97,63.64,63.88,142434.0,59.927,60.1621,59.8518,60.0775,142434.0
2015-07-16 13:30:00,63.88,63.9,63.83,63.86,136599.0,60.0775,60.0963,60.0305,60.0587,136599.0
2015-07-16 14:00:00,63.85,63.92,63.81,63.85,197674.0,60.0493,60.1151,60.0117,60.0493,197674.0
2015-07-16 14:30:00,63.85,63.88,63.8,63.86,358032.0,60.0493,60.0775,60.0023,60.0587,358032.0
2015-07-16 15:00:00,63.86,63.98,63.83,63.91,134795.0,60.0587,60.1715,60.0305,60.1057,134795.0
2015-07-16 15:30:00,63.91,64.08,63.89,64.0,406502.0,60.1057,60.2656,60.0869,60.1904,406502.0
2015-07-17 09:30:00,64.0,64.18,63.63,64.0,252510.0,60.1904,60.3596,59.8424,60.1904,252510.0
2015-07-17 10:00:00,63.99,64.17,63.93,64.01,145881.0,60.1809,60.3502,60.1245,60.1998,145881.0
2015-07-17 10:30:00,64.01,64.02,63.83,63.91,201082.0,60.1998,60.2092,60.0305,60.1057,201082.0
2015-07-17 11:00:00,63.88,63.89,63.5,63.59,147971.0,60.0775,60.0869,59.7201,59.8048,147971.0
2015-07-17 11:30:00,63.6,63.66,63.39,63.49,169996.0,59.8142,59.8706,59.6167,59.7107,169996.0
2015-07-17 12:00:00,63.49,63.5,63.28,63.36,74986.0,59.7107,59.7201,59.5132,59.5885,74986.0
2015-07-17 12:30:00,63.35,63.57,63.35,63.5,129776.0,59.579,59.786,59.579,59.7201,129776.0
2015-07-17 13:00:00,63.49,63.54,63.44,63.48,70623.0,59.7107,59.7577,59.6637,59.7013,70623.0
2015-07-17 13:30:00,63.48,63.49,63.08,63.11,428138.0,59.7013,59.7107,59.3251,59.3533,428138.0
2015-07-17 14:00:00,63.11,63.39,63.1,63.3,116670.0,59.3533,59.6167,59.3439,59.532,116670.0
2015-07-17 14:30:00,63.3,63.34,63.17,63.24,122652.0,59.532,59.5696,59.4098,59.4756,122652.0
2015-07-17 15:00:00,63.25,63.37,63.19,63.35,162502.0,59.485,59.5979,59.4286,59.579,162502.0
2015-07-17 15:30:00,63.35,63.57,63.33,63.54,350758.0,59.579,59.786,59.5602,59.7577,350758.0
2015-07-20 09:30:00,63.8,63.89,63.56,63.77,231741.0,60.0023,60.0869,59.7765,59.974,231741.0
2015-07-20 10:00:00,63.78,63.78,63.37,63.5,193347.0,59.9835,59.9835,59.5979,59.7201,193347.0
2015-07-20 10:30:00,63.5,63.62,63.47,63.55,45684.0,59.7201,59.833,59.6919,59.7671,45684.0
2015-07-20 11:00:00,63.54,63.59,63.44,63.48,92144.0,59.7577,59.8048,59.6637,59.7013,92144.0
2015-07-20 11:30:00,63.47,63.57,63.45,63.57,63890.0,59.6919,59.786,59.6731,59.786,63890.0
2015-07-20 12:00:00,63.58,63.78,63.57,63.78,94793.0,59.7954,59.9835,59.786,59.9835,94793.0
2015-07-20 12:30:00,63.79,63.93,63.76,63.85,103684.0,59.9929,60.1245,59.9646,60.0493,103684.0
2015-07-20 13:00:00,63.85,63.94,63.84,63.91,103780.0,60.0493,60.1339,60.0399,60.1057,103780.0
2015-07-20 13:30:00,63.91,63.92,63.79,63.83,107654.0,60.1057,60.1151,59.9929,60.0305,107654.0
2015-07-20 14:00:00,63.83,63.94,63.78,63.81,101755.0,60.0305,60.1339,59.9835,60.0117,101755.0
2015-07-20 14:30:00,63.81,63.88,63.8,63.86,107285.0,60.0117,60.0775,60.0023,60.0587,107285.0
2015-07-20 15:00:00,63.86,63.9,63.8,63.81,210251.0,60.0587,60.0963,60.0023,60.0117,210251.0
2015-07-20 15:30:00,63.8,63.82,63.51,63.63,348947.0,60.0023,60.0211,59.7295,59.8424,348947.0
2015-07-21 09:30:00,63.49,63.7,63.09,63.3,252407.0,59.7107,59.9082,59.3345,59.532,252407.0
2015-07-21 10:00:00,63.28,63.57,63.17,63.47,220727.0,59.5132,59.786,59.4098,59.6919,220727.0
2015-07-21 10:30:00,63.48,63.48,62.92,63.02,205148.0,59.7013,59.7013,59.1746,59.2687,205148.0
2015-07-21 11:00:00,63.02,63.03,62.79,62.98,132136.0,59.2687,59.2781,59.0524,59.2311,132136.0
2015-07-21 11:30:00,62.97,63.11,62.94,63.02,136812.0,59.2217,59.3533,59.1935,59.2687,136812.0
2015-07-21 12:00:00,63.02,63.1,62.96,63.1,111635.0,59.2687,59.3439,59.2123,59.3439,111635.0
2015-07-21 12:30:00,63.09,63.23,63.08,63.19,85478.0,59.3345,59.4662,59.3251,59.4286,85478.0
2015-07-21 13:00:00,63.21,63.31,63.18,63.22,92498.0,59.4474,59.5414,59.4192,59.4568,92498.0
2015-07-21 13:30:00,63.23,63.32,63.19,63.32,174925.0,59.4662,59.5508,59.4286,59.5508,174925.0
2015-07-21 14:00:00,63.31,63.43,63.29,63.37,76709.0,59.5414,59.6543,59.5226,59.5979,76709.0
2015-07-21 14:30:00,63.39,63.4,63.29,63.3,70256.0,59.6167,59.6261,59.5226,59.532,70256.0
2015-07-21 15:00:00,63.31,63.38,63.29,63.34,97501.0,59.5414,59.6073,59.5226,59.5696,97501.0
2015-07-21 15:30:00,63.33,63.45,63.33,63.38,253115.0,59.5602,59.6731,59.5602,59.6073,253115.0
2015-07-22 09:30:00,62.97,63.25,62.97,63.23,132200.0,59.2217,59.485,59.2217,59.4662,132200.0
2015-07-22 10:00:00,63.25,63.36,63.17,63.29,71938.0,59.485,59.5885,59.4098,59.5226,71938.0
2015-07-22 10:30:00,63.28,63.3,63.1,63.2,90538.0,59.5132,59.532,59.3439,59.438,90538.0
2015-07-22 11:00:00,63.2,63.22,62.96,62.98,131151.0,59.438,59.4568,59.2123,59.2311,131151.0
2015-07-22 11:30:00,62.96,63.14,62.93,62.96,121537.0,59.2123,59.3815,59.184,59.2123,121537.0
2015-07-22 12:00:00,62.97,63.07,62.9,63.04,156325.0,59.2217,59.3157,59.1558,59.2875,156325.0
2015-07-22 12:30:00,63.04,63.06,62.93,62.93,102550.0,59.2875,59.3063,59.184,59.184,102550.0
2015-07-22 13:00:00,62.94,62.94,62.75,62.76,142748.0,59.1935,59.1935,59.0148,59.0242,142748.0
2015-07-22 13:30:00,62.76,62.83,62.68,62.71,92940.0,59.0242,59.09,58.9489,58.9771,92940.0
2015-07-22 14:00:00,62.71,62.72,62.57,62.71,102705.0,58.9771,58.9865,58.8455,58.9771,102705.0
2015-07-22 14:30:00,62.71,62.73,62.61,62.69,294933.0,58.9771,58.996,58.8831,58.9583,294933.0
2015-07-22 15:00:00,62.69,62.69,62.31,62.34,298627.0,58.9583,58.9583,58.601,58.6292,298627.0
2015-07-22 15:30:00,62.34,62.53,62.26,62.51,431081.0,58.6292,58.8079,58.5539,58.789,431081.0
2015-07-23 09:30:00,62.0,62.93,61.97,62.46,225802.0,58.3094,59.184,58.2812,58.742,225802.0
2015-07-23 10:00:00,62.46,62.58,62.4,62.5,126324.0,58.742,58.8549,58.6856,58.7796,126324.0
2015-07-23 10:30:00,62.5,62.79,62.47,62.75,81628.0,58.7796,59.0524,58.7514,59.0148,81628.0
2015-07-23 11:00:00,62.78,63.07,62.7,62.91,98191.0,59.043,59.3157,58.9677,59.1652,98191.0
2015-07-23 11:30:00,62.9,63.0,62.75,62.82,98598.0,59.1558,59.2499,59.0148,59.0806,98598.0
2015-07-23 12:00:00,62.83,62.86,62.6,62.66,75522.0,59.09,59.1182,58.8737,58.9301,75522.0
2015-07-23 12:30:00,62.65,62.69,62.53,62.53,48439.0,58.9207,58.9583,58.8079,58.8079,48439.0
2015-07-23 13:00:00,62.53,62.54,62.39,62.39,51723.0,58.8079,58.8173,58.6762,58.6762,51723.0
2015-07-23 13:30:00,62.39,62.69,62.38,62.67,72975.0,58.6762,58.9583,58.6668,58.9395,72975.0
2015-07-23 14:00:00,62.69,62.7,62.53,62.57,47797.0,58.9583,58.9677,58.8079,58.8455,47797.0
2015-07-23 14:30:00,62.57,62.7,62.55,62.59,76629.0,58.8455,58.9677,58.8267,58.8643,76629.0
2015-07-23 15:00:00,62.59,62.62,62.44,62.55,80884.0,58.8643,58.8925,58.7232,58.8267,80884.0
2015-07-23 15:30:00,62.55,62.62,62.44,62.53,181596.0,58.8267,58.8925,58.7232,58.8079,181596.0
2015-07-24 09:30:00,62.15,62.57,62.14,62.52,101689.0,58.4505,58.8455,58.4411,58.7985,101689.0
2015-07-24 10:00:00,62.5,62.65,62.3,62.3,112423.0,58.7796,58.9207,58.5915,58.5915,112423.0
2015-07-24 10:30:00,62.3,62.35,62.21,62.3,91009.0,58.5915,58.6386,58.5069,58.5915,91009.0
2015-07-24 11:00:00,62.3,62.37,62.24,62.32,86981.0,58.5915,58.6574,58.5351,58.6104,86981.0
2015-07-24 11:30:00,62.32,62.35,62.27,62.32,65224.0,58.6104,58.6386,58.5633,58.6104,65224.0
2015-07-24 12:00:00,62.3,62.32,62.25,62.26,53513.0,58.5915,58.6104,58.5445,58.5539,53513.0
2015-07-24 12:30:00,62.25,62.28,62.09,62.09,46850.0,58.5445,58.5727,58.394,58.394,46850.0
2015-07-24 13:00:00,62.08,62.12,61.92,61.95,75292.0,58.3846,58.4223,58.2342,58.2624,75292.0
2015-07-24 13:30:00,61.95,61.98,61.81,61.96,66551.0,58.2624,58.2906,58.1307,58.2718,66551.0
2015-07-24 14:00:00,61.98,61.98,61.75,61.85,74429.0,58.2906,58.2906,58.0743,58.1683,74429.0
2015-07-24 14:30:00,61.84,61.92,61.82,61.9,102072.0,58.1589,58.2342,58.1401,58.2154,102072.0
2015-07-24 15:00:00,61.9,62.06,61.84,61.84,100565.0,58.2154,58.3658,58.1589,58.1589,100565.0
2015-07-24 15:30:00,61.84,61.91,61.71,61.85,226211.0,58.1589,58.2248,58.0367,58.1683,226211.0
2015-07-27 09:30:00,67.78,69.05,66.61,67.95,7313663.0,63.7453,64.9397,62.645,63.9052,7313663.0
2015-07-27 10:00:00,67.95,68.97,67.72,68.79,3359145.0,63.9052,64.8645,63.6889,64.6952,3359145.0
2015-07-27 10:30:00,68.8,70.09,68.72,69.79,2663251.0,64.7046,65.9178,64.6294,65.6357,2663251.0
2015-07-27 11:00:00,69.8,70.05,69.22,69.55,2149887.0,65.6451,65.8802,65.0996,65.41,2149887.0
2015-07-27 11:30:00,69.55,69.74,69.12,69.35,1834266.0,65.41,65.5887,65.0056,65.2219,1834266.0
2015-07-27 12:00:00,69.34,69.68,69.17,69.22,1216635.0,65.2125,65.5322,65.0526,65.0996,1216635.0
2015-07-27 12:30:00,69.23,69.5,68.83,69.12,1067598.0,65.109,65.363,64.7328,65.0056,1067598.0
2015-07-27 13:00:00,69.12,69.51,69.04,69.16,1622840.0,65.0056,65.3724,64.9303,65.0432,1622840.0
2015-07-27 13:30:00,69.13,69.48,69.01,69.42,951772.0,65.015,65.3442,64.9021,65.2877,951772.0
2015-07-27 14:00:00,69.42,70.2,69.41,70.09,1586858.0,65.2877,66.0213,65.2783,65.9178,1586858.0
2015-07-27 14:30:00,70.08,70.67,70.05,70.57,1733450.0,65.9084,66.4633,65.8802,66.3693,1733450.0
2015-07-27 15:00:00,70.58,70.86,70.0,70.79,1722474.0,66.3787,66.642,65.8332,66.5762,1722474.0
2015-07-27 15:30:00,70.8,72.15,70.79,72.05,3810437.0,66.5856,67.8552,66.5762,67.7612,3810437.0
2015-07-28 09:30:00,71.79,72.31,71.0,71.17,2629560.0,67.5166,68.0057,66.7737,66.9336,2629560.0
2015-07-28 10:00:00,71.15,71.43,70.7,70.85,1336446.0,66.9147,67.1781,66.4915,66.6326,1336446.0
2015-07-28 10:30:00,70.86,71.4,70.77,71.0,693652.0,66.642,67.1499,66.5574,66.7737,693652.0
2015-07-28 11:00:00,70.99,71.23,70.84,71.1,885666.0,66.7643,66.99,66.6232,66.8677,885666.0
2015-07-28 11:30:00,71.11,71.76,71.1,71.58,819134.0,66.8771,67.4884,66.8677,67.3191,819134.0
2015-07-28 12:00:00,71.58,71.65,71.19,71.3,461216.0,67.3191,67.385,66.9524,67.0558,461216.0
2015-07-28 12:30:00,71.3,72.0,70.69,70.75,630664.0,67.0558,67.7141,66.4821,66.5386,630664.0
2015-07-28 13:00:00,70.75,71.32,70.74,71.18,758423.0,66.5386,67.0746,66.5292,66.943,758423.0
2015-07-28 13:30:00,71.18,71.39,70.91,70.95,848990.0,66.943,67.1405,66.689,66.7267,848990.0
2015-07-28 14:00:00,70.96,71.04,70.87,71.03,721522.0,66.7361,66.8113,66.6514,66.8019,721522.0
2015-07-28 14:30:00,71.03,71.16,70.9,71.14,818424.0,66.8019,66.9242,66.6796,66.9053,818424.0
2015-07-28 15:00:00,71.13,71.21,70.94,71.0,984085.0,66.8959,66.9712,66.7172,66.7737,984085.0
2015-07-28 15:30:00,71.0,71.42,70.99,71.41,1689266.0,66.7737,67.1687,66.7643,67.1593,1689266.0
2015-07-29 09:30:00,70.72,71.64,70.68,71.53,1187514.0,66.5103,67.3756,66.4727,67.2721,1187514.0
2015-07-29 10:00:00,71.53,71.78,71.49,71.6,1247817.0,67.2721,67.5072,67.2345,67.338,1247817.0
2015-07-29 10:30:00,71.6,71.71,71.39,71.4,456463.0,67.338,67.4414,67.1405,67.1499,456463.0
2015-07-29 11:00:00,71.4,71.48,71.2,71.21,213253.0,67.1499,67.2251,66.9618,66.9712,213253.0
2015-07-29 11:30:00,71.21,71.31,71.07,71.23,377889.0,66.9712,67.0652,66.8395,66.99,377889.0
2015-07-29 12:00:00,71.24,71.24,70.99,71.05,467668.0,66.9994,66.9994,66.7643,66.8207,467668.0
2015-07-29 12:30:00,71.05,71.11,70.8,70.99,351719.0,66.8207,66.8771,66.5856,66.7643,351719.0
2015-07-29 13:00:00,70.98,71.1,70.89,71.07,376651.0,66.7549,66.8677,66.6702,66.8395,376651.0
2015-07-29 13:30:00,71.07,71.1,70.9,70.93,515783.0,66.8395,66.8677,66.6796,66.7078,515783.0
2015-07-29 14:00:00,70.92,71.18,70.85,71.0,953413.0,66.6984,66.943,66.6326,66.7737,953413.0
2015-07-29 14:30:00,71.0,71.01,70.82,70.9,317883.0,66.7737,66.7831,66.6044,66.6796,317883.0
2015-07-29 15:00:00,70.9,70.9,70.61,70.7,406546.0,66.6796,66.6796,66.4069,66.4915,406546.0
2015-07-29 15:30:00,70.7,70.92,70.58,70.83,799595.0,66.4915,66.6984,66.3787,66.6138,799595.0
2015-07-30 09:30:00,70.11,70.31,69.89,69.98,1051270.0,65.9367,66.1247,65.7297,65.8144,1051270.0
2015-07-30 10:00:00,69.98,70.01,69.53,69.56,637673.0,65.8144,65.8426,65.3912,65.4194,637673.0
2015-07-30 10:30:00,69.56,69.87,69.56,69.66,409680.0,65.4194,65.7109,65.4194,65.5134,409680.0
2015-07-30 11:00:00,69.67,69.87,69.65,69.75,1017373.0,65.5228,65.7109,65.504,65.5981,1017373.0
2015-07-30 11:30:00,69.76,69.87,69.36,69.77,1778829.0,65.6075,65.7109,65.2313,65.6169,1778829.0
2015-07-30 12:00:00,69.77,70.0,69.73,70.0,1058031.0,65.6169,65.8332,65.5793,65.8332,1058031.0
2015-07-30 12:30:00,69.99,70.05,69.78,69.82,663644.0,65.8238,65.8802,65.6263,65.6639,663644.0
2015-07-30 13:00:00,69.82,69.9,69.5,69.86,873836.0,65.6639,65.7392,65.363,65.7015,873836.0
2015-07-30 13:30:00,69.87,69.94,69.78,69.86,603760.0,65.7109,65.7768,65.6263,65.7015,603760.0
2015-07-30 14:00:00,69.85,69.87,69.1,69.3,539105.0,65.6921,65.7109,64.9868,65.1749,539105.0
2015-07-30 14:30:00,69.3,69.39,69.02,69.25,564584.0,65.1749,65.2595,64.9115,65.1278,564584.0
2015-07-30 15:00:00,69.25,69.33,69.1,69.14,842446.0,65.1278,65.2031,64.9868,65.0244,842446.0
2015-07-30 15:30:00,69.14,69.23,68.92,69.07,1631003.0,65.0244,65.109,64.8175,64.9586,1631003.0
2015-07-31 09:30:00,69.58,69.6,68.77,69.05,1014386.0,65.4382,65.457,64.6764,64.9397,1014386.0
2015-07-31 10:00:00,69.05,69.07,68.75,68.76,555216.0,64.9397,64.9586,64.6576,64.667,555216.0
2015-07-31 10:30:00,68.76,68.83,68.43,68.55,434042.0,64.667,64.7328,64.3567,64.4695,434042.0
2015-07-31 11:00:00,68.55,68.56,68.33,68.4,645475.0,64.4695,64.4789,64.2626,64.3284,645475.0
2015-07-31 11:30:00,68.39,68.92,68.25,68.54,600216.0,64.319,64.8175,64.1874,64.4601,600216.0
2015-07-31 12:00:00,68.53,68.77,68.48,68.64,245398.0,64.4507,64.6764,64.4037,64.5542,245398.0
2015-07-31 12:30:00,68.65,68.7,68.56,68.7,260413.0,64.5636,64.6106,64.4789,64.6106,260413.0
2015-07-31 13:00:00,68.7,68.9,68.67,68.73,214093.0,64.6106,64.7987,64.5824,64.6388,214093.0
2015-07-31 13:30:00,68.73,68.91,68.69,68.84,211891.0,64.6388,64.8081,64.6012,64.7423,211891.0
2015-07-31 14:00:00,68.84,68.92,68.65,68.87,265399.0,64.7423,64.8175,64.5636,64.7705,265399.0
2015-07-31 14:30:00,68.88,69.09,68.8,68.84,380343.0,64.7799,64.9774,64.7046,64.7423,380343.0
2015-07-31 15:00:00,68.84,68.98,68.77,68.89,314183.0,64.7423,64.8739,64.6764,64.7893,314183.0
2015-07-31 15:30:00,68.89,69.08,68.79,69.07,901039.0,64.7893,64.968,64.6952,64.9586,901039.0
2015-08-03 09:30:00,69.06,69.15,68.94,69.05,793472.0,64.9492,65.0338,64.8363,64.9397,793472.0
2015-08-03 10:00:00,69.04,69.07,68.76,68.91,346914.0,64.9303,64.9586,64.667,64.8081,346914.0
2015-08-03 10:30:00,68.92,69.1,68.87,69.09,440064.0,64.8175,64.9868,64.7705,64.9774,440064.0
2015-08-03 11:00:00,69.09,69.32,69.09,69.32,215897.0,64.9774,65.1937,64.9774,65.1937,215897.0
2015-08-03 11:30:00,69.32,69.6,69.24,69.51,194172.0,65.1937,65.457,65.1184,65.3724,194172.0
2015-08-03 12:00:00,69.51,69.94,69.48,69.78,320795.0,65.3724,65.7768,65.3442,65.6263,320795.0
2015-08-03 12:30:00,69.78,69.78,69.48,69.63,220505.0,65.6263,65.6263,65.3442,65.4852,220505.0
2015-08-03 13:00:00,69.63,69.73,69.48,69.73,111873.0,65.4852,65.5793,65.3442,65.5793,111873.0
2015-08-03 13:30:00,69.73,69.91,69.55,69.84,150936.0,65.5793,65.7486,65.41,65.6827,150936.0
2015-08-03 14:00:00,69.85,70.01,69.78,69.97,345614.0,65.6921,65.8426,65.6263,65.805,345614.0
2015-08-03 14:30:00,69.97,70.0,69.87,69.9,254686.0,65.805,65.8332,65.7109,65.7392,254686.0
2015-08-03 15:00:00,69.91,69.93,69.57,69.67,302150.0,65.7486,65.7674,65.4288,65.5228,302150.0
2015-08-03 15:30:00,69.67,70.12,69.66,70.12,845176.0,65.5228,65.9461,65.5134,65.9461,845176.0
2015-08-04 09:30:00,69.87,70.34,69.87,70.19,490127.0,65.7109,66.153,65.7109,66.0119,490127.0
2015-08-04 10:00:00,70.17,70.48,70.13,70.48,306581.0,65.9931,66.2846,65.9555,66.2846,306581.0
2015-08-04 10:30:00,70.49,70.78,70.48,70.61,255909.0,66.294,66.5668,66.2846,66.4069,255909.0
2015-08-04 11:00:00,70.61,70.62,70.48,70.57,335846.0,66.4069,66.4163,66.2846,66.3693,335846.0
2015-08-04 11:30:00,70.56,70.72,70.49,70.57,191930.0,66.3599,66.5103,66.294,66.3693,191930.0
2015-08-04 12:00:00,70.59,70.71,70.55,70.57,111755.0,66.3881,66.5009,66.3505,66.3693,111755.0
2015-08-04 12:30:00,70.59,70.73,70.48,70.56,89289.0,66.3881,66.5197,66.2846,66.3599,89289.0
2015-08-04 13:00:00,70.56,71.0,70.48,70.93,258722.0,66.3599,66.7737,66.2846,66.7078,258722.0
2015-08-04 13:30:00,70.95,71.0,70.8,70.96,242544.0,66.7267,66.7737,66.5856,66.7361,242544.0
2015-08-04 14:00:00,70.96,71.0,70.73,70.78,364693.0,66.7361,66.7737,66.5197,66.5668,364693.0
2015-08-04 14:30:00,70.78,70.95,70.74,70.86,186344.0,66.5668,66.7267,66.5292,66.642,186344.0
2015-08-04 15:00:00,70.86,70.93,70.74,70.76,294323.0,66.642,66.7078,66.5292,66.548,294323.0
2015-08-04 15:30:00,70.76,70.82,70.52,70.71,725922.0,66.548,66.6044,66.3222,66.5009,725922.0
2015-08-05 09:30:00,71.09,71.3,70.7,71.27,414012.0,66.8583,67.0558,66.4915,67.0276,414012.0
2015-08-05 10:00:00,71.27,71.28,71.06,71.17,367934.0,67.0276,67.037,66.8301,66.9336,367934.0
2015-08-05 10:30:00,71.17,71.34,71.17,71.27,186784.0,66.9336,67.0934,66.9336,67.0276,186784.0
2015-08-05 11:00:00,71.27,71.48,71.27,71.37,228689.0,67.0276,67.2251,67.0276,67.1217,228689.0
2015-08-05 11:30:00,71.38,71.66,71.32,71.59,248924.0,67.1311,67.3944,67.0746,67.3286,248924.0
2015-08-05 12:00:00,71.59,71.67,71.48,71.57,204284.0,67.3286,67.4038,67.2251,67.3097,204284.0
2015-08-05 12:30:00,71.57,71.68,71.55,71.61,143058.0,67.3097,67.4132,67.2909,67.3474,143058.0
2015-08-05 13:00:00,71.62,71.67,71.51,71.56,135663.0,67.3568,67.4038,67.2533,67.3003,135663.0
2015-08-05 13:30:00,71.57,71.61,71.32,71.34,131278.0,67.3097,67.3474,67.0746,67.0934,131278.0
2015-08-05 14:00:00,71.34,71.46,71.29,71.38,103429.0,67.0934,67.2063,67.0464,67.1311,103429.0
2015-08-05 14:30:00,71.37,71.38,71.03,71.18,314350.0,67.1217,67.1311,66.8019,66.943,314350.0
2015-08-05 15:00:00,71.18,71.35,71.14,71.14,122972.0,66.943,67.1028,66.9053,66.9053,122972.0
2015-08-05 15:30:00,71.13,71.29,71.1,71.19,242853.0,66.8959,67.0464,66.8677,66.9524,242853.0
2015-08-06 09:30:00,70.81,71.19,70.81,70.97,202512.0,66.595,66.9524,66.595,66.7455,202512.0
2015-08-06 10:00:00,70.97,71.09,70.92,70.98,292096.0,66.7455,66.8583,66.6984,66.7549,292096.0
2015-08-06 10:30:00,70.98,70.99,70.77,70.78,414581.0,66.7549,66.7643,66.5574,66.5668,414581.0
2015-08-06 11:00:00,70.78,70.8,70.28,70.31,163298.0,66.5668,66.5856,66.0965,66.1247,163298.0
2015-08-06 11:30:00,70.32,70.5,69.93,70.15,236541.0,66.1342,66.3034,65.7674,65.9743,236541.0
2015-08-06 12:00:00,70.12,70.25,69.89,69.98,288291.0,65.9461,66.0683,65.7297,65.8144,288291.0
2015-08-06 12:30:00,69.98,69.98,69.67,69.84,168058.0,65.8144,65.8144,65.5228,65.6827,168058.0
2015-08-06 13:00:00,69.85,69.93,69.77,69.93,121993.0,65.6921,65.7674,65.6169,65.7674,121993.0
2015-08-06 13:30:00,69.92,70.36,69.88,70.36,178949.0,65.758,66.1718,65.7203,66.1718,178949.0
2015-08-06 14:00:00,70.34,70.46,70.19,70.44,111349.0,66.153,66.2658,66.0119,66.247,111349.0
2015-08-06 14:30:00,70.45,70.59,70.43,70.5,127489.0,66.2564,66.3881,66.2376,66.3034,127489.0
2015-08-06 15:00:00,70.49,70.51,70.33,70.48,209514.0,66.294,66.3128,66.1436,66.2846,209514.0
2015-08-06 15:30:00,70.47,70.5,70.29,70.4,331618.0,66.2752,66.3034,66.1059,66.2094,331618.0
2015-08-07 09:30:00,70.0,70.55,69.49,70.53,428530.0,65.8332,66.3505,65.3536,66.3317,428530.0
2015-08-07 10:00:00,70.53,70.54,69.91,69.91,142830.0,66.3317,66.3411,65.7486,65.7486,142830.0
2015-08-07 10:30:00,69.92,70.36,69.81,70.36,149923.0,65.758,66.1718,65.6545,66.1718,149923.0
2015-08-07 11:00:00,70.36,70.46,70.0,70.01,113315.0,66.1718,66.2658,65.8332,65.8426,113315.0
2015-08-07 11:30:00,70.0,70.0,69.66,69.8,109922.0,65.8332,65.8332,65.5134,65.6451,109922.0
2015-08-07 12:00:00,69.8,69.86,69.61,69.61,141383.0,65.6451,65.7015,65.4664,65.4664,141383.0
2015-08-07 12:30:00,69.62,69.63,69.49,69.54,79547.0,65.4758,65.4852,65.3536,65.4006,79547.0
2015-08-07 13:00:00,69.54,69.55,69.43,69.45,123281.0,65.4006,65.41,65.2971,65.3159,123281.0
2015-08-07 13:30:00,69.46,69.55,69.27,69.28,132474.0,65.3253,65.41,65.1467,65.1561,132474.0
2015-08-07 14:00:00,69.3,69.69,69.3,69.67,62342.0,65.1749,65.5417,65.1749,65.5228,62342.0
2015-08-07 14:30:00,69.67,69.92,69.67,69.9,85468.0,65.5228,65.758,65.5228,65.7392,85468.0
2015-08-07 15:00:00,69.89,70.18,69.8,70.17,114501.0,65.7297,66.0025,65.6451,65.9931,114501.0
2015-08-07 15:30:00,70.16,70.34,70.09,70.33,321893.0,65.9837,66.153,65.9178,66.1436,321893.0
2015-08-10 09:30:00,70.57,71.08,70.45,71.04,307340.0,66.3693,66.8489,66.2564,66.8113,307340.0
2015-08-10 10:00:00,71.03,71.03,70.6,70.62,166735.0,66.8019,66.8019,66.3975,66.4163,166735.0
2015-08-10 10:30:00,70.62,70.62,69.81,69.9,232567.0,66.4163,66.4163,65.6545,65.7392,232567.0
2015-08-10 11:00:00,69.9,69.94,69.75,69.81,120652.0,65.7392,65.7768,65.5981,65.6545,120652.0
2015-08-10 11:30:00,69.84,69.9,69.77,69.79,182593.0,65.6827,65.7392,65.6169,65.6357,182593.0
2015-08-10 12:00:00,69.78,69.88,69.71,69.79,99452.0,65.6263,65.7203,65.5605,65.6357,99452.0
2015-08-10 12:30:00,69.78,69.84,69.72,69.81,77636.0,65.6263,65.6827,65.5699,65.6545,77636.0
2015-08-10 13:00:00,69.82,69.87,69.76,69.81,147848.0,65.6639,65.7109,65.6075,65.6545,147848.0
2015-08-10 13:30:00,69.82,69.87,69.78,69.81,124024.0,65.6639,65.7109,65.6263,65.6545,124024.0
2015-08-10 14:00:00,69.81,69.83,69.77,69.78,121277.0,65.6545,65.6733,65.6169,65.6263,121277.0
2015-08-10 14:30:00,69.78,69.82,69.75,69.78,99487.0,65.6263,65.6639,65.5981,65.6263,99487.0
2015-08-10 15:00:00,69.78,69.81,69.66,69.81,150958.0,65.6263,65.6545,65.5134,65.6545,150958.0
2015-08-10 15:30:00,69.81,69.81,69.71,69.8,347924.0,65.6545,65.6545,65.5605,65.6451,347924.0
2015-08-11 09:30:00,69.78,69.88,69.67,69.81,306347.0,65.6263,65.7203,65.5228,65.6545,306347.0
2015-08-11 10:00:00,69.8,69.99,69.77,69.8,224534.0,65.6451,65.8238,65.6169,65.6451,224534.0
2015-08-11 10:30:00,69.77,69.84,69.69,69.75,115088.0,65.6169,65.6827,65.5417,65.5981,115088.0
2015-08-11 11:00:00,69.73,69.76,69.51,69.53,107364.0,65.5793,65.6075,65.3724,65.3912,107364.0
2015-08-11 11:30:00,69.54,69.6,69.41,69.49,81052.0,65.4006,65.457,65.2783,65.3536,81052.0
2015-08-11 12:00:00,69.5,69.8,69.48,69.74,74206.0,65.363,65.6451,65.3442,65.5887,74206.0
2015-08-11 12:30:00,69.74,69.8,69.67,69.67,41413.0,65.5887,65.6451,65.5228,65.5228,41413.0
2015-08-11 13:00:00,69.66,69.8,69.61,69.72,63717.0,65.5134,65.6451,65.4664,65.5699,63717.0
2015-08-11 13:30:00,69.73,69.73,69.52,69.54,40968.0,65.5793,65.5793,65.3818,65.4006,40968.0
2015-08-11 14:00:00,69.53,69.63,69.48,69.63,48403.0,65.3912,65.4852,65.3442,65.4852,48403.0
2015-08-11 14:30:00,69.63,69.65,69.48,69.52,77254.0,65.4852,65.504,65.3442,65.3818,77254.0
2015-08-11 15:00:00,69.52,69.59,69.47,69.55,105215.0,65.3818,65.4476,65.3347,65.41,105215.0
2015-08-11 15:30:00,69.55,69.75,69.5,69.6,215286.0,65.41,65.5981,65.363,65.457,215286.0
2015-08-12 09:30:00,69.82,69.91,69.61,69.8,280912.0,65.6639,65.7486,65.4664,65.6451,280912.0
2015-08-12 10:00:00,69.78,69.81,69.5,69.58,234897.0,65.6263,65.6545,65.363,65.4382,234897.0
2015-08-12 10:30:00,69.58,69.77,69.41,69.46,181610.0,65.4382,65.6169,65.2783,65.3253,181610.0
2015-08-12 11:00:00,69.45,69.52,69.08,69.13,215481.0,65.3159,65.3818,64.968,65.015,215481.0
2015-08-12 11:30:00,69.12,69.17,68.7,68.76,219366.0,65.0056,65.0526,64.6106,64.667,219366.0
2015-08-12 12:00:00,68.76,69.02,68.73,68.9,144913.0,64.667,64.9115,64.6388,64.7987,144913.0
2015-08-12 12:30:00,68.9,68.94,68.85,68.93,99177.0,64.7987,64.8363,64.7517,64.8269,99177.0
2015-08-12 13:00:00,68.92,69.28,68.92,69.12,90080.0,64.8175,65.1561,64.8175,65.0056,90080.0
2015-08-12 13:30:00,69.12,69.38,68.89,69.31,95806.0,65.0056,65.2501,64.7893,65.1843,95806.0
2015-08-12 14:00:00,69.31,69.32,69.05,69.05,91707.0,65.1843,65.1937,64.9397,64.9397,91707.0
2015-08-12 14:30:00,69.07,69.48,69.03,69.45,127991.0,64.9586,65.3442,64.9209,65.3159,127991.0
2015-08-12 15:00:00,69.45,69.75,69.42,69.75,192664.0,65.3159,65.5981,65.2877,65.5981,192664.0
2015-08-12 15:30:00,69.75,69.8,69.49,69.62,502449.0,65.5981,65.6451,65.3536,65.4758,502449.0
2015-08-13 09:30:00,69.85,69.96,69.75,69.85,257619.0,65.6921,65.7956,65.5981,65.6921,257619.0
2015-08-13 10:00:00,69.85,70.02,69.74,69.87,233060.0,65.6921,65.852,65.5887,65.7109,233060.0
2015-08-13 10:30:00,69.88,69.98,69.78,69.78,226236.0,65.7203,65.8144,65.6263,65.6263,226236.0
2015-08-13 11:00:00,69.77,69.9,69.73,69.89,159010.0,65.6169,65.7392,65.5793,65.7297,159010.0
2015-08-13 11:30:00,69.88,70.0,69.86,69.97,155119.0,65.7203,65.8332,65.7015,65.805,155119.0
2015-08-13 12:00:00,69.97,70.0,69.7,69.74,140012.0,65.805,65.8332,65.5511,65.5887,140012.0
2015-08-13 12:30:00,69.75,69.83,69.57,69.76,127421.0,65.5981,65.6733,65.4288,65.6075,127421.0
2015-08-13 13:00:00,69.75,69.82,69.64,69.67,127662.0,65.5981,65.6639,65.4946,65.5228,127662.0
2015-08-13 13:30:00,69.68,69.7,69.5,69.5,149772.0,65.5322,65.5511,65.363,65.363,149772.0
2015-08-13 14:00:00,69.5,69.58,69.5,69.51,114186.0,65.363,65.4382,65.363,65.3724,114186.0
2015-08-13 14:30:00,69.51,69.6,69.5,69.57,104718.0,65.3724,65.457,65.363,65.4288,104718.0
2015-08-13 15:00:00,69.57,69.61,69.28,69.36,225760.0,65.4288,65.4664,65.1561,65.2313,225760.0
2015-08-13 15:30:00,69.37,69.41,69.08,69.37,474018.0,65.2407,65.2783,64.968,65.2407,474018.0
2015-08-14 09:30:00,69.71,69.75,69.48,69.56,180427.0,65.5605,65.5981,65.3442,65.4194,180427.0
2015-08-14 10:00:00,69.53,69.62,69.36,69.41,169903.0,65.3912,65.4758,65.2313,65.2783,169903.0
2015-08-14 10:30:00,69.41,69.49,69.24,69.34,298434.0,65.2783,65.3536,65.1184,65.2125,298434.0
2015-08-14 11:00:00,69.33,69.37,68.79,68.85,274453.0,65.2031,65.2407,64.6952,64.7517,274453.0
2015-08-14 11:30:00,68.83,68.96,68.65,68.96,171025.0,64.7328,64.8551,64.5636,64.8551,171025.0
2015-08-14 12:00:00,68.95,69.0,68.58,68.76,244899.0,64.8457,64.8927,64.4977,64.667,244899.0
2015-08-14 12:30:00,68.75,68.8,68.53,68.68,113295.0,64.6576,64.7046,64.4507,64.5918,113295.0
2015-08-14 13:00:00,68.67,68.74,68.42,68.69,202861.0,64.5824,64.6482,64.3473,64.6012,202861.0
2015-08-14 13:30:00,68.68,68.77,68.61,68.68,165324.0,64.5918,64.6764,64.5259,64.5918,165324.0
2015-08-14 14:00:00,68.68,68.76,68.61,68.72,216095.0,64.5918,64.667,64.5259,64.6294,216095.0
2015-08-14 14:30:00,68.71,68.78,68.67,68.75,197866.0,64.62,64.6858,64.5824,64.6576,197866.0
2015-08-14 15:00:00,68.74,68.97,68.7,68.92,265214.0,64.6482,64.8645,64.6106,64.8175,265214.0
2015-08-14 15:30:00,68.92,69.13,68.88,69.01,449206.0,64.8175,65.015,64.7799,64.9021,449206.0
2015-08-17 09:30:00,68.59,69.19,68.49,69.14,199781.0,64.5071,65.0714,64.4131,65.0244,199781.0
2015-08-17 10:00:00,69.16,69.29,69.02,69.04,249896.0,65.0432,65.1655,64.9115,64.9303,249896.0
2015-08-17 10:30:00,69.03,69.27,68.98,69.06,1284539.0,64.9209,65.1467,64.8739,64.9492,1284539.0
2015-08-17 11:00:00,69.06,69.11,69.0,69.02,117056.0,64.9492,64.9962,64.8927,64.9115,117056.0
2015-08-17 11:30:00,69.01,69.1,68.86,68.95,173144.0,64.9021,64.9868,64.7611,64.8457,173144.0
2015-08-17 12:00:00,68.96,69.15,68.94,69.01,160216.0,64.8551,65.0338,64.8363,64.9021,160216.0
2015-08-17 12:30:00,69.02,69.09,68.98,69.06,869431.0,64.9115,64.9774,64.8739,64.9492,869431.0
2015-08-17 13:00:00,69.06,69.25,68.98,69.06,243015.0,64.9492,65.1278,64.8739,64.9492,243015.0
2015-08-17 13:30:00,69.06,69.11,68.9,69.01,230120.0,64.9492,64.9962,64.7987,64.9021,230120.0
2015-08-17 14:00:00,69.01,69.36,68.95,69.34,164344.0,64.9021,65.2313,64.8457,65.2125,164344.0
2015-08-17 14:30:00,69.35,69.51,69.3,69.46,180331.0,65.2219,65.3724,65.1749,65.3253,180331.0
2015-08-17 15:00:00,69.47,69.56,69.33,69.38,172167.0,65.3347,65.4194,65.2031,65.2501,172167.0
2015-08-17 15:30:00,69.38,69.5,69.26,69.44,330380.0,65.2501,65.363,65.1372,65.3065,330380.0
2015-08-18 09:30:00,68.98,69.4,68.96,69.19,527824.0,65.1455,65.5422,65.1266,65.3438,527824.0
2015-08-18 10:00:00,69.19,69.21,68.99,69.04,215653.0,65.3438,65.3627,65.155,65.2022,215653.0
2015-08-18 10:30:00,69.03,69.07,68.97,69.0,221275.0,65.1927,65.2305,65.1361,65.1644,221275.0
2015-08-18 11:00:00,69.0,69.05,68.89,68.99,344854.0,65.1644,65.2116,65.0605,65.155,344854.0
2015-08-18 11:30:00,68.98,69.03,68.96,69.01,135659.0,65.1455,65.1927,65.1266,65.1738,135659.0
2015-08-18 12:00:00,69.02,69.03,68.8,68.98,256130.0,65.1833,65.1927,64.9755,65.1455,256130.0
2015-08-18 12:30:00,68.97,69.0,68.87,68.88,82623.0,65.1361,65.1644,65.0416,65.0511,82623.0
2015-08-18 13:00:00,68.87,68.99,68.83,68.99,63554.0,65.0416,65.155,65.0039,65.155,63554.0
2015-08-18 13:30:00,68.99,69.02,68.95,68.99,219444.0,65.155,65.1833,65.1172,65.155,219444.0
2015-08-18 14:00:00,68.98,69.06,68.96,68.97,209548.0,65.1455,65.2211,65.1266,65.1361,209548.0
2015-08-18 14:30:00,68.96,69.09,68.83,69.04,422143.0,65.1266,65.2494,65.0039,65.2022,422143.0
2015-08-18 15:00:00,69.03,69.12,68.93,69.12,214715.0,65.1927,65.2777,65.0983,65.2777,214715.0
2015-08-18 15:30:00,69.11,69.11,68.97,69.06,287370.0,65.2683,65.2683,65.1361,65.2211,287370.0
2015-08-19 09:30:00,69.09,69.18,68.65,68.7,379852.0,65.2494,65.3344,64.8339,64.8811,379852.0
2015-08-19 10:00:00,68.71,68.88,68.51,68.52,416005.0,64.8905,65.0511,64.7016,64.7111,416005.0
2015-08-19 10:30:00,68.51,68.83,68.48,68.74,302028.0,64.7016,65.0039,64.6733,64.9189,302028.0
2015-08-19 11:00:00,68.74,68.8,68.65,68.7,107451.0,64.9189,64.9755,64.8339,64.8811,107451.0
2015-08-19 11:30:00,68.68,68.94,68.59,68.9,134201.0,64.8622,65.1077,64.7772,65.07,134201.0
2015-08-19 12:00:00,68.94,69.29,68.92,69.27,97407.0,65.1077,65.4383,65.0889,65.4194,97407.0
2015-08-19 12:30:00,69.27,69.6,69.26,69.46,302657.0,65.4194,65.7311,65.41,65.5988,302657.0
2015-08-19 13:00:00,69.49,69.64,69.39,69.59,366950.0,65.6272,65.7688,65.5327,65.7216,366950.0
2015-08-19 13:30:00,69.59,70.0,69.59,69.85,139029.0,65.7216,66.1088,65.7216,65.9672,139029.0
2015-08-19 14:00:00,69.86,70.09,69.85,69.94,231577.0,65.9766,66.1938,65.9672,66.0522,231577.0
2015-08-19 14:30:00,69.94,70.02,69.89,69.9,254954.0,66.0522,66.1277,66.0049,66.0144,254954.0
2015-08-19 15:00:00,69.9,69.95,69.63,69.88,167868.0,66.0144,66.0616,65.7594,65.9955,167868.0
2015-08-19 15:30:00,69.88,69.95,69.55,69.62,587337.0,65.9955,66.0616,65.6838,65.7499,587337.0
2015-08-20 09:30:00,68.98,68.98,68.63,68.72,256466.0,65.1455,65.1455,64.815,64.9,256466.0
2015-08-20 10:00:00,68.73,69.0,68.7,68.99,238016.0,64.9094,65.1644,64.8811,65.155,238016.0
2015-08-20 10:30:00,69.0,69.01,68.72,69.0,146184.0,65.1644,65.1738,64.9,65.1644,146184.0
2015-08-20 11:00:00,69.02,69.22,68.65,68.8,151795.0,65.1833,65.3722,64.8339,64.9755,151795.0
2015-08-20 11:30:00,68.8,68.89,68.78,68.85,109714.0,64.9755,65.0605,64.9566,65.0227,109714.0
2015-08-20 12:00:00,68.84,68.84,68.56,68.62,161124.0,65.0133,65.0133,64.7489,64.8055,161124.0
2015-08-20 12:30:00,68.63,68.83,68.5,68.5,202008.0,64.815,65.0039,64.6922,64.6922,202008.0
2015-08-20 13:00:00,68.5,68.86,68.37,68.75,367249.0,64.6922,65.0322,64.5694,64.9283,367249.0
2015-08-20 13:30:00,68.74,68.78,68.64,68.73,78319.0,64.9189,64.9566,64.8244,64.9094,78319.0
2015-08-20 14:00:00,68.73,68.79,68.64,68.67,120105.0,64.9094,64.9661,64.8244,64.8527,120105.0
2015-08-20 14:30:00,68.67,68.7,68.5,68.5,153240.0,64.8527,64.8811,64.6922,64.6922,153240.0
2015-08-20 15:00:00,68.5,68.58,68.39,68.5,294665.0,64.6922,64.7678,64.5883,64.6922,294665.0
2015-08-20 15:30:00,68.5,68.67,68.22,68.23,442108.0,64.6922,64.8527,64.4278,64.4372,442108.0
2015-08-21 09:30:00,67.56,67.71,67.11,67.55,334527.0,63.8045,63.9461,63.3795,63.795,334527.0
2015-08-21 10:00:00,67.56,68.13,67.37,68.1,392107.0,63.8045,64.3428,63.625,64.3144,392107.0
2015-08-21 10:30:00,68.1,68.2,67.35,67.52,259382.0,64.3144,64.4089,63.6061,63.7667,259382.0
2015-08-21 11:00:00,67.52,67.56,67.25,67.42,214125.0,63.7667,63.8045,63.5117,63.6722,214125.0
2015-08-21 11:30:00,67.42,67.5,67.14,67.5,341491.0,63.6722,63.7478,63.4078,63.7478,341491.0
2015-08-21 12:00:00,67.49,67.8,67.38,67.68,254609.0,63.7383,64.0311,63.6345,63.9178,254609.0
2015-08-21 12:30:00,67.67,67.69,67.18,67.27,137651.0,63.9083,63.9272,63.4456,63.5306,137651.0
2015-08-21 13:00:00,67.28,67.36,67.11,67.34,145444.0,63.54,63.6156,63.3795,63.5967,145444.0
2015-08-21 13:30:00,67.34,67.35,67.03,67.22,190790.0,63.5967,63.6061,63.3039,63.4834,190790.0
2015-08-21 14:00:00,67.23,67.49,67.08,67.2,196783.0,63.4928,63.7383,63.3511,63.4645,196783.0
2015-08-21 14:30:00,67.2,67.25,66.87,67.0,413237.0,63.4645,63.5117,63.1528,63.2756,413237.0
2015-08-21 15:00:00,67.0,67.25,66.95,67.02,329568.0,63.2756,63.5117,63.2284,63.2945,329568.0
2015-08-21 15:30:00,66.99,67.23,66.84,66.89,979334.0,63.2661,63.4928,63.1245,63.1717,979334.0
2015-08-24 09:30:00,63.93,64.99,63.25,63.73,828093.0,60.3762,61.3773,59.734,60.1874,828093.0
2015-08-24 10:00:00,63.72,65.27,63.71,64.99,551965.0,60.1779,61.6417,60.1685,61.3773,551965.0
2015-08-24 10:30:00,64.98,66.16,64.85,66.08,447181.0,61.3679,62.4823,61.2451,62.4067,447181.0
2015-08-24 11:00:00,66.09,66.19,65.2,65.2,496021.0,62.4162,62.5106,61.5756,61.5756,496021.0
2015-08-24 11:30:00,65.21,65.5,65.07,65.43,645013.0,61.5851,61.859,61.4529,61.7929,645013.0
2015-08-24 12:00:00,65.43,65.62,65.12,65.51,421296.0,61.7929,61.9723,61.5001,61.8684,421296.0
2015-08-24 12:30:00,65.5,65.55,65.33,65.41,476467.0,61.859,61.9062,61.6984,61.774,476467.0
2015-08-24 13:00:00,65.41,65.58,65.25,65.33,309589.0,61.774,61.9345,61.6229,61.6984,309589.0
2015-08-24 13:30:00,65.33,65.33,64.58,64.64,424623.0,61.6984,61.6984,60.9901,61.0468,424623.0
2015-08-24 14:00:00,64.66,64.83,64.29,64.51,503917.0,61.0657,61.2262,60.7162,60.924,503917.0
2015-08-24 14:30:00,64.55,64.87,64.15,64.41,395829.0,60.9618,61.264,60.584,60.8296,395829.0
2015-08-24 15:00:00,64.42,64.7,64.0,64.01,822759.0,60.839,61.1034,60.4423,60.4518,822759.0
2015-08-24 15:30:00,64.02,65.04,64.0,64.46,1365869.0,60.4612,61.4245,60.4423,60.8768,1365869.0
2015-08-25 09:30:00,66.15,66.58,66.01,66.18,767616.0,62.4728,62.8789,62.3406,62.5012,767616.0
2015-08-25 10:00:00,66.18,66.19,65.44,65.48,753156.0,62.5012,62.5106,61.8023,61.8401,753156.0
2015-08-25 10:30:00,65.46,65.5,64.97,65.01,544001.0,61.8212,61.859,61.3584,61.3962,544001.0
2015-08-25 11:00:00,65.02,65.63,65.01,65.4,457831.0,61.4056,61.9817,61.3962,61.7645,457831.0
2015-08-25 11:30:00,65.38,65.39,65.06,65.25,411691.0,61.7456,61.7551,61.4434,61.6229,411691.0
2015-08-25 12:00:00,65.26,65.38,65.03,65.27,210949.0,61.6323,61.7456,61.4151,61.6417,210949.0
2015-08-25 12:30:00,65.26,65.26,64.92,64.94,238916.0,61.6323,61.6323,61.3112,61.3301,238916.0
2015-08-25 13:00:00,64.94,64.96,64.27,64.3,276265.0,61.3301,61.349,60.6973,60.7257,276265.0
2015-08-25 13:30:00,64.31,64.72,64.27,64.67,187019.0,60.7351,61.1223,60.6973,61.0751,187019.0
2015-08-25 14:00:00,64.66,64.71,64.01,64.15,332077.0,61.0657,61.1129,60.4518,60.584,332077.0
2015-08-25 14:30:00,64.17,65.41,63.53,65.36,1842849.0,60.6029,61.774,59.9985,61.7267,1842849.0
2015-08-25 15:00:00,65.36,65.61,64.96,65.33,1326648.0,61.7267,61.9628,61.349,61.6984,1326648.0
2015-08-25 15:30:00,65.31,65.54,64.16,64.16,1782426.0,61.6795,61.8967,60.5935,60.5935,1782426.0
2015-08-26 09:30:00,64.89,65.39,64.67,64.72,654227.0,61.2829,61.7551,61.0751,61.1223,654227.0
2015-08-26 10:00:00,64.73,64.88,64.11,64.12,432283.0,61.1318,61.2734,60.5462,60.5557,432283.0
2015-08-26 10:30:00,64.12,64.46,63.95,64.36,451170.0,60.5557,60.8768,60.3951,60.7823,451170.0
2015-08-26 11:00:00,64.37,64.38,64.01,64.23,231163.0,60.7918,60.8012,60.4518,60.6596,231163.0
2015-08-26 11:30:00,64.24,64.27,64.06,64.08,211130.0,60.669,60.6973,60.499,60.5179,211130.0
2015-08-26 12:00:00,64.08,64.21,64.0,64.06,305733.0,60.5179,60.6407,60.4423,60.499,305733.0
2015-08-26 12:30:00,64.06,64.1,63.75,63.95,308167.0,60.499,60.5368,60.2062,60.3951,308167.0
2015-08-26 13:00:00,63.95,64.04,63.68,63.9,840473.0,60.3951,60.4801,60.1401,60.3479,840473.0
2015-08-26 13:30:00,63.89,64.12,63.86,63.95,421265.0,60.3385,60.5557,60.3101,60.3951,421265.0
2015-08-26 14:00:00,63.94,64.04,63.77,64.0,343631.0,60.3857,60.4801,60.2251,60.4423,343631.0
2015-08-26 14:30:00,64.0,64.26,63.94,64.21,569977.0,60.4423,60.6879,60.3857,60.6407,569977.0
2015-08-26 15:00:00,64.2,64.75,64.0,64.75,558972.0,60.6312,61.1507,60.4423,61.1507,558972.0
2015-08-26 15:30:00,64.75,64.95,64.66,64.75,905357.0,61.1507,61.3395,61.0657,61.1507,905357.0
2015-08-27 09:30:00,65.45,65.95,65.29,65.38,1094398.0,61.8117,62.2839,61.6606,61.7456,1094398.0
2015-08-27 10:00:00,65.4,65.5,65.08,65.36,367561.0,61.7645,61.859,61.4623,61.7267,367561.0
2015-08-27 10:30:00,65.36,65.55,65.18,65.35,495691.0,61.7267,61.9062,61.5568,61.7173,495691.0
2015-08-27 11:00:00,65.34,65.39,64.73,64.89,401745.0,61.7079,61.7551,61.1318,61.2829,401745.0
2015-08-27 11:30:00,64.89,65.25,64.79,65.08,252565.0,61.2829,61.6229,61.1884,61.4623,252565.0
2015-08-27 12:00:00,65.08,65.41,65.04,65.41,183175.0,61.4623,61.774,61.4245,61.774,183175.0
2015-08-27 12:30:00,65.41,65.77,65.37,65.74,299258.0,61.774,62.114,61.7362,62.0856,299258.0
2015-08-27 13:00:00,65.75,65.77,65.57,65.67,192506.0,62.0951,62.114,61.9251,62.0195,192506.0
2015-08-27 13:30:00,65.67,65.74,65.5,65.63,241958.0,62.0195,62.0856,61.859,61.9817,241958.0
2015-08-27 14:00:00,65.64,65.74,65.34,65.44,343521.0,61.9912,62.0856,61.7079,61.8023,343521.0
2015-08-27 14:30:00,65.43,65.73,64.83,64.84,260383.0,61.7929,62.0762,61.2262,61.2357,260383.0
2015-08-27 15:00:00,64.84,65.17,64.41,65.12,414163.0,61.2357,61.5473,60.8296,61.5001,414163.0
2015-08-27 15:30:00,65.12,65.3,64.96,65.2,667229.0,61.5001,61.6701,61.349,61.5756,667229.0
2015-08-28 09:30:00,65.42,65.8,65.2,65.63,418568.0,61.7834,62.1423,61.5756,61.9817,418568.0
2015-08-28 10:00:00,65.65,65.65,65.31,65.34,283577.0,62.0006,62.0006,61.6795,61.7079,283577.0
2015-08-28 10:30:00,65.35,65.44,65.22,65.3,372956.0,61.7173,61.8023,61.5945,61.6701,372956.0
2015-08-28 11:00:00,65.3,65.36,65.22,65.3,375931.0,61.6701,61.7267,61.5945,61.6701,375931.0
2015-08-28 11:30:00,65.3,65.33,64.51,64.52,235864.0,61.6701,61.6984,60.924,60.9334,235864.0
2015-08-28 12:00:00,64.53,64.78,64.49,64.68,106420.0,60.9429,61.179,60.9051,61.0845,106420.0
2015-08-28 12:30:00,64.69,64.92,64.65,64.85,63909.0,61.094,61.3112,61.0562,61.2451,63909.0
2015-08-28 13:00:00,64.85,64.88,64.66,64.66,119197.0,61.2451,61.2734,61.0657,61.0657,119197.0
2015-08-28 13:30:00,64.66,64.85,64.63,64.78,108414.0,61.0657,61.2451,61.0373,61.179,108414.0
2015-08-28 14:00:00,64.78,64.9,64.6,64.72,147615.0,61.179,61.2923,61.009,61.1223,147615.0
2015-08-28 14:30:00,64.74,64.77,64.56,64.76,129404.0,61.1412,61.1695,60.9712,61.1601,129404.0
2015-08-28 15:00:00,64.74,64.84,64.55,64.69,197325.0,61.1412,61.2357,60.9618,61.094,197325.0
2015-08-28 15:30:00,64.69,65.14,64.67,64.97,499368.0,61.094,61.519,61.0751,61.3584,499368.0
2015-08-31 09:30:00,64.57,65.29,64.5,64.86,371676.0,60.9807,61.6606,60.9146,61.2545,371676.0
2015-08-31 10:00:00,64.85,65.23,64.65,65.12,219772.0,61.2451,61.604,61.0562,61.5001,219772.0
2015-08-31 10:30:00,65.12,65.21,64.99,65.08,138329.0,61.5001,61.5851,61.3773,61.4623,138329.0
2015-08-31 11:00:00,65.07,65.19,64.82,65.19,90542.0,61.4529,61.5662,61.2168,61.5662,90542.0
2015-08-31 11:30:00,65.2,65.27,64.81,64.82,150566.0,61.5756,61.6417,61.2073,61.2168,150566.0
2015-08-31 12:00:00,64.84,64.94,64.55,64.59,91481.0,61.2357,61.3301,60.9618,60.9995,91481.0
2015-08-31 12:30:00,64.6,64.66,64.47,64.57,122939.0,61.009,61.0657,60.8862,60.9807,122939.0
2015-08-31 13:00:00,64.56,64.83,64.55,64.75,106013.0,60.9712,61.2262,60.9618,61.1507,106013.0
2015-08-31 13:30:00,64.74,64.97,64.53,64.97,104167.0,61.1412,61.3584,60.9429,61.3584,104167.0
2015-08-31 14:00:00,64.97,65.0,64.44,64.52,87595.0,61.3584,61.3868,60.8579,60.9334,87595.0
2015-08-31 14:30:00,64.52,64.61,64.36,64.45,91486.0,60.9334,61.0184,60.7823,60.8673,91486.0
2015-08-31 15:00:00,64.45,64.55,64.22,64.23,139416.0,60.8673,60.9618,60.6501,60.6596,139416.0
2015-08-31 15:30:00,64.22,64.6,64.21,64.4,235581.0,60.6501,61.009,60.6407,60.8201,235581.0
2015-09-01 09:30:00,63.57,63.78,62.93,63.26,924252.0,60.0362,60.2346,59.4318,59.7435,924252.0
2015-09-01 10:00:00,63.26,63.29,62.97,63.17,451672.0,59.7435,59.7718,59.4696,59.6585,451672.0
2015-09-01 10:30:00,63.16,63.36,63.0,63.35,281951.0,59.649,59.8379,59.4979,59.8285,281951.0
2015-09-01 11:00:00,63.36,63.51,63.19,63.31,259609.0,59.8379,59.9796,59.6774,59.7907,259609.0
2015-09-01 11:30:00,63.31,63.49,63.31,63.45,220422.0,59.7907,59.9607,59.7907,59.9229,220422.0
2015-09-01 12:00:00,63.46,63.5,63.22,63.28,151480.0,59.9324,59.9701,59.7057,59.7624,151480.0
2015-09-01 12:30:00,63.28,63.28,63.02,63.1,289778.0,59.7624,59.7624,59.5168,59.5924,289778.0
2015-09-01 13:00:00,63.1,63.31,63.08,63.28,168103.0,59.5924,59.7907,59.5735,59.7624,168103.0
2015-09-01 13:30:00,63.27,63.5,63.22,63.47,192295.0,59.7529,59.9701,59.7057,59.9418,192295.0
2015-09-01 14:00:00,63.47,63.47,63.23,63.28,218471.0,59.9418,59.9418,59.7151,59.7624,218471.0
2015-09-01 14:30:00,63.27,63.52,63.25,63.45,163251.0,59.7529,59.989,59.734,59.9229,163251.0
2015-09-01 15:00:00,63.46,63.5,63.09,63.09,285127.0,59.9324,59.9701,59.5829,59.5829,285127.0
2015-09-01 15:30:00,63.08,63.21,62.91,63.17,459649.0,59.5735,59.6963,59.4129,59.6585,459649.0
2015-09-02 09:30:00,63.84,64.06,63.51,63.72,249762.0,60.2912,60.499,59.9796,60.1779,249762.0
2015-09-02 10:00:00,63.71,64.04,63.62,63.69,146978.0,60.1685,60.4801,60.0835,60.1496,146978.0
2015-09-02 10:30:00,63.68,63.81,63.44,63.8,140001.0,60.1401,60.2629,59.9135,60.2535,140001.0
2015-09-02 11:00:00,63.81,64.43,63.81,64.39,271639.0,60.2629,60.8484,60.2629,60.8107,271639.0
2015-09-02 11:30:00,64.37,64.59,64.2,64.53,256938.0,60.7918,60.9995,60.6312,60.9429,256938.0
2015-09-02 12:00:00,64.55,64.56,64.08,64.39,194340.0,60.9618,60.9712,60.5179,60.8107,194340.0
2015-09-02 12:30:00,64.4,64.88,64.38,64.69,199606.0,60.8201,61.2734,60.8012,61.094,199606.0
2015-09-02 13:00:00,64.68,64.95,64.63,64.88,128315.0,61.0845,61.3395,61.0373,61.2734,128315.0
2015-09-02 13:30:00,64.88,64.91,64.57,64.69,135930.0,61.2734,61.3018,60.9807,61.094,135930.0
2015-09-02 14:00:00,64.67,64.75,64.5,64.62,166114.0,61.0751,61.1507,60.9146,61.0279,166114.0
2015-09-02 14:30:00,64.62,64.62,64.38,64.61,172990.0,61.0279,61.0279,60.8012,61.0184,172990.0
2015-09-02 15:00:00,64.59,64.65,64.39,64.52,188974.0,60.9995,61.0562,60.8107,60.9334,188974.0
2015-09-02 15:30:00,64.53,64.9,64.5,64.87,567123.0,60.9429,61.2923,60.9146,61.264,567123.0
2015-09-03 09:30:00,64.75,65.48,64.75,65.16,274622.0,61.1507,61.8401,61.1507,61.5379,274622.0
2015-09-03 10:00:00,65.16,65.59,65.13,65.52,293939.0,61.5379,61.944,61.5095,61.8779,293939.0
2015-09-03 10:30:00,65.52,65.56,65.37,65.44,212700.0,61.8779,61.9156,61.7362,61.8023,212700.0
2015-09-03 11:00:00,65.45,65.46,65.04,65.04,155304.0,61.8117,61.8212,61.4245,61.4245,155304.0
2015-09-03 11:30:00,65.03,65.26,64.9,64.99,118149.0,61.4151,61.6323,61.2923,61.3773,118149.0
2015-09-03 12:00:00,64.99,65.09,64.81,64.89,81026.0,61.3773,61.4718,61.2073,61.2829,81026.0
2015-09-03 12:30:00,64.9,64.9,64.41,64.51,75438.0,61.2923,61.2923,60.8296,60.924,75438.0
2015-09-03 13:00:00,64.49,64.6,64.28,64.42,181853.0,60.9051,61.009,60.7068,60.839,181853.0
2015-09-03 13:30:00,64.39,64.42,64.13,64.13,82279.0,60.8107,60.839,60.5651,60.5651,82279.0
2015-09-03 14:00:00,64.11,64.29,64.05,64.22,125209.0,60.5462,60.7162,60.4896,60.6501,125209.0
2015-09-03 14:30:00,64.22,64.46,64.18,64.28,102398.0,60.6501,60.8768,60.6123,60.7068,102398.0
2015-09-03 15:00:00,64.29,64.39,63.91,64.0,168214.0,60.7162,60.8107,60.3573,60.4423,168214.0
2015-09-03 15:30:00,64.0,64.21,63.86,64.09,319127.0,60.4423,60.6407,60.3101,60.5273,319127.0
2015-09-04 09:30:00,63.68,64.1,63.58,63.91,127187.0,60.1401,60.5368,60.0457,60.3573,127187.0
2015-09-04 10:00:00,63.9,63.9,63.57,63.69,170485.0,60.3479,60.3479,60.0362,60.1496,170485.0
2015-09-04 10:30:00,63.68,63.82,63.27,63.44,191461.0,60.1401,60.2724,59.7529,59.9135,191461.0
2015-09-04 11:00:00,63.44,63.72,63.06,63.5,280024.0,59.9135,60.1779,59.5546,59.9701,280024.0
2015-09-04 11:30:00,63.5,63.56,63.3,63.45,111592.0,59.9701,60.0268,59.7813,59.9229,111592.0
2015-09-04 12:00:00,63.44,63.49,63.33,63.34,47592.0,59.9135,59.9607,59.8096,59.819,47592.0
2015-09-04 12:30:00,63.35,63.42,63.24,63.36,82998.0,59.8285,59.8946,59.7246,59.8379,82998.0
2015-09-04 13:00:00,63.36,63.42,63.17,63.2,89864.0,59.8379,59.8946,59.6585,59.6868,89864.0
2015-09-04 13:30:00,63.19,63.32,63.17,63.17,98823.0,59.6774,59.8001,59.6585,59.6585,98823.0
2015-09-04 14:00:00,63.17,63.3,63.02,63.13,106000.0,59.6585,59.7813,59.5168,59.6207,106000.0
2015-09-04 14:30:00,63.13,63.46,63.13,63.41,132674.0,59.6207,59.9324,59.6207,59.8851,132674.0
2015-09-04 15:00:00,63.4,63.41,63.18,63.29,170541.0,59.8757,59.8851,59.6679,59.7718,170541.0
2015-09-04 15:30:00,63.3,63.69,63.29,63.42,444696.0,59.7813,60.1496,59.7718,59.8946,444696.0
2015-09-08 09:30:00,64.06,64.21,63.86,63.92,232882.0,60.499,60.6407,60.3101,60.3668,232882.0
2015-09-08 10:00:00,63.91,63.93,63.5,63.59,244560.0,60.3573,60.3762,59.9701,60.0551,244560.0
2015-09-08 10:30:00,63.58,63.69,63.24,63.4,186403.0,60.0457,60.1496,59.7246,59.8757,186403.0
2015-09-08 11:00:00,63.39,63.44,63.07,63.31,261727.0,59.8663,59.9135,59.564,59.7907,261727.0
2015-09-08 11:30:00,63.3,63.37,63.06,63.06,193799.0,59.7813,59.8474,59.5546,59.5546,193799.0
2015-09-08 12:00:00,63.06,63.54,63.0,63.52,293781.0,59.5546,60.0079,59.4979,59.989,293781.0
2015-09-08 12:30:00,63.53,63.54,63.23,63.31,164279.0,59.9985,60.0079,59.7151,59.7907,164279.0
2015-09-08 13:00:00,63.32,63.36,63.17,63.2,183137.0,59.8001,59.8379,59.6585,59.6868,183137.0
2015-09-08 13:30:00,63.21,63.26,63.16,63.21,206003.0,59.6963,59.7435,59.649,59.6963,206003.0
2015-09-08 14:00:00,63.21,63.25,63.0,63.19,294552.0,59.6963,59.734,59.4979,59.6774,294552.0
2015-09-08 14:30:00,63.2,63.31,63.17,63.29,376437.0,59.6868,59.7907,59.6585,59.7718,376437.0
2015-09-08 15:00:00,63.29,63.31,63.09,63.22,288602.0,59.7718,59.7907,59.5829,59.7057,288602.0
2015-09-08 15:30:00,63.23,63.47,63.1,63.38,607847.0,59.7151,59.9418,59.5924,59.8568,607847.0
2015-09-09 09:30:00,63.64,63.92,63.27,63.48,482793.0,60.1024,60.3668,59.7529,59.9513,482793.0
2015-09-09 10:00:00,63.48,63.95,63.45,63.91,562355.0,59.9513,60.3951,59.9229,60.3573,562355.0
2015-09-09 10:30:00,63.91,64.12,63.73,63.85,427518.0,60.3573,60.5557,60.1874,60.3007,427518.0
2015-09-09 11:00:00,63.85,63.92,63.65,63.68,93833.0,60.3007,60.3668,60.1118,60.1401,93833.0
2015-09-09 11:30:00,63.7,63.75,63.45,63.46,98108.0,60.159,60.2062,59.9229,59.9324,98108.0
2015-09-09 12:00:00,63.47,63.53,63.43,63.52,74678.0,59.9418,59.9985,59.904,59.989,74678.0
2015-09-09 12:30:00,63.54,63.54,63.42,63.47,91455.0,60.0079,60.0079,59.8946,59.9418,91455.0
2015-09-09 13:00:00,63.47,63.53,63.37,63.37,90358.0,59.9418,59.9985,59.8474,59.8474,90358.0
2015-09-09 13:30:00,63.36,63.36,63.05,63.06,105189.0,59.8379,59.8379,59.5452,59.5546,105189.0
2015-09-09 14:00:00,63.07,63.15,62.85,62.95,122701.0,59.564,59.6396,59.3563,59.4507,122701.0
2015-09-09 14:30:00,62.94,63.02,62.76,62.78,124849.0,59.4413,59.5168,59.2713,59.2902,124849.0
2015-09-09 15:00:00,62.77,62.99,62.64,62.83,199780.0,59.2807,59.4885,59.1579,59.3374,199780.0
2015-09-09 15:30:00,62.82,62.82,62.26,62.41,604601.0,59.3279,59.3279,58.7991,58.9407,604601.0
2015-09-10 09:30:00,62.19,62.53,62.0,62.32,610972.0,58.733,59.0541,58.5535,58.8557,610972.0
2015-09-10 10:00:00,62.32,62.32,61.95,62.01,610802.0,58.8557,58.8557,58.5063,58.563,610802.0
2015-09-10 10:30:00,62.05,62.38,62.0,62.26,484771.0,58.6007,58.9124,58.5535,58.7991,484771.0
2015-09-10 11:00:00,62.25,62.31,62.03,62.18,299713.0,58.7896,58.8463,58.5819,58.7235,299713.0
2015-09-10 11:30:00,62.19,62.34,62.15,62.21,175850.0,58.733,58.8746,58.6952,58.7518,175850.0
2015-09-10 12:00:00,62.22,62.23,61.96,61.97,287591.0,58.7613,58.7707,58.5157,58.5252,287591.0
2015-09-10 12:30:00,61.97,62.13,61.8,62.09,280934.0,58.5252,58.6763,58.3646,58.6385,280934.0
2015-09-10 13:00:00,62.08,62.11,61.93,62.07,220056.0,58.6291,58.6574,58.4874,58.6196,220056.0
2015-09-10 13:30:00,62.07,62.2,61.99,62.17,271451.0,58.6196,58.7424,58.5441,58.7141,271451.0
2015-09-10 14:00:00,62.19,62.21,61.99,62.11,222704.0,58.733,58.7518,58.5441,58.6574,222704.0
2015-09-10 14:30:00,62.12,62.12,61.92,61.92,239395.0,58.6669,58.6669,58.478,58.478,239395.0
2015-09-10 15:00:00,61.91,62.08,61.82,61.85,232381.0,58.4685,58.6291,58.3835,58.4119,232381.0
2015-09-10 15:30:00,61.86,62.0,61.83,62.0,560804.0,58.4213,58.5535,58.393,58.5535,560804.0
2015-09-11 09:30:00,62.02,62.16,61.87,61.91,150932.0,58.5724,58.7046,58.4307,58.4685,150932.0
2015-09-11 10:00:00,61.91,62.33,61.87,62.25,255216.0,58.4685,58.8652,58.4307,58.7896,255216.0
2015-09-11 10:30:00,62.25,62.91,62.23,62.91,431908.0,58.7896,59.4129,58.7707,59.4129,431908.0
2015-09-11 11:00:00,62.91,63.13,62.79,63.01,546980.0,59.4129,59.6207,59.2996,59.5074,546980.0
2015-09-11 11:30:00,63.01,63.49,62.98,63.26,444693.0,59.5074,59.9607,59.479,59.7435,444693.0
2015-09-11 12:00:00,63.26,63.57,63.23,63.51,490981.0,59.7435,60.0362,59.7151,59.9796,490981.0
2015-09-11 12:30:00,63.52,63.71,63.48,63.56,431329.0,59.989,60.1685,59.9513,60.0268,431329.0
2015-09-11 13:00:00,63.55,64.26,63.54,64.19,525427.0,60.0174,60.6879,60.0079,60.6218,525427.0
2015-09-11 13:30:00,64.16,64.33,63.48,63.5,563170.0,60.5935,60.754,59.9513,59.9701,563170.0
2015-09-11 14:00:00,63.5,63.71,63.35,63.6,480857.0,59.9701,60.1685,59.8285,60.0646,480857.0
2015-09-11 14:30:00,63.62,63.81,63.46,63.48,273914.0,60.0835,60.2629,59.9324,59.9513,273914.0
2015-09-11 15:00:00,63.48,63.59,63.28,63.5,351172.0,59.9513,60.0551,59.7624,59.9701,351172.0
2015-09-11 15:30:00,63.5,63.66,63.35,63.65,402105.0,59.9701,60.1212,59.8285,60.1118,402105.0
2015-09-14 09:30:00,63.53,63.73,63.24,63.35,163441.0,59.9985,60.1874,59.7246,59.8285,163441.0
2015-09-14 10:00:00,63.36,63.47,63.29,63.32,83614.0,59.8379,59.9418,59.7718,59.8001,83614.0
2015-09-14 10:30:00,63.32,63.49,63.3,63.38,72960.0,59.8001,59.9607,59.7813,59.8568,72960.0
2015-09-14 11:00:00,63.38,63.44,63.29,63.3,83587.0,59.8568,59.9135,59.7718,59.7813,83587.0
2015-09-14 11:30:00,63.29,63.58,63.22,63.46,94750.0,59.7718,60.0457,59.7057,59.9324,94750.0
2015-09-14 12:00:00,63.46,63.49,63.24,63.43,115112.0,59.9324,59.9607,59.7246,59.904,115112.0
2015-09-14 12:30:00,63.44,63.5,63.32,63.4,102800.0,59.9135,59.9701,59.8001,59.8757,102800.0
2015-09-14 13:00:00,63.4,63.43,63.2,63.2,77372.0,59.8757,59.904,59.6868,59.6868,77372.0
2015-09-14 13:30:00,63.21,63.38,63.21,63.36,61606.0,59.6963,59.8568,59.6963,59.8379,61606.0
2015-09-14 14:00:00,63.36,63.39,63.28,63.29,58968.0,59.8379,59.8663,59.7624,59.7718,58968.0
2015-09-14 14:30:00,63.29,63.45,63.25,63.44,60636.0,59.7718,59.9229,59.734,59.9135,60636.0
2015-09-14 15:00:00,63.43,63.49,63.34,63.38,134182.0,59.904,59.9607,59.819,59.8568,134182.0
2015-09-14 15:30:00,63.39,63.55,63.35,63.5,366153.0,59.8663,60.0174,59.8285,59.9701,366153.0
2015-09-15 09:30:00,63.51,63.97,63.36,63.9,160185.0,59.9796,60.414,59.8379,60.3479,160185.0
2015-09-15 10:00:00,63.88,64.07,63.8,64.01,244265.0,60.329,60.5085,60.2535,60.4518,244265.0
2015-09-15 10:30:00,64.01,64.41,64.0,64.19,226302.0,60.4518,60.8296,60.4423,60.6218,226302.0
2015-09-15 11:00:00,64.2,64.25,64.05,64.16,179268.0,60.6312,60.6784,60.4896,60.5935,179268.0
2015-09-15 11:30:00,64.17,64.21,64.03,64.15,105744.0,60.6029,60.6407,60.4707,60.584,105744.0
2015-09-15 12:00:00,64.16,64.35,64.15,64.3,192128.0,60.5935,60.7729,60.584,60.7257,192128.0
2015-09-15 12:30:00,64.31,64.44,64.3,64.38,190188.0,60.7351,60.8579,60.7257,60.8012,190188.0
2015-09-15 13:00:00,64.39,64.75,64.35,64.73,130872.0,60.8107,61.1507,60.7729,61.1318,130872.0
2015-09-15 13:30:00,64.73,64.87,64.69,64.79,288597.0,61.1318,61.264,61.094,61.1884,288597.0
2015-09-15 14:00:00,64.78,64.98,64.76,64.97,241458.0,61.179,61.3679,61.1601,61.3584,241458.0
2015-09-15 14:30:00,64.97,65.24,64.96,65.05,468570.0,61.3584,61.6134,61.349,61.434,468570.0
2015-09-15 15:00:00,65.05,65.07,64.88,64.99,366867.0,61.434,61.4529,61.2734,61.3773,366867.0
2015-09-15 15:30:00,64.99,65.24,64.97,65.19,1076587.0,61.3773,61.6134,61.3584,61.5662,1076587.0
2015-09-16 09:30:00,64.85,65.38,64.74,65.2,494789.0,61.2451,61.7456,61.1412,61.5756,494789.0
2015-09-16 10:00:00,65.2,65.24,64.99,65.1,202792.0,61.5756,61.6134,61.3773,61.4812,202792.0
2015-09-16 10:30:00,65.1,65.1,64.72,65.01,223934.0,61.4812,61.4812,61.1223,61.3962,223934.0
2015-09-16 11:00:00,65.02,65.03,64.87,64.9,245230.0,61.4056,61.4151,61.264,61.2923,245230.0
2015-09-16 11:30:00,64.9,64.94,64.86,64.92,219372.0,61.2923,61.3301,61.2545,61.3112,219372.0
2015-09-16 12:00:00,64.92,65.04,64.88,64.95,109710.0,61.3112,61.4245,61.2734,61.3395,109710.0
2015-09-16 12:30:00,64.95,65.1,64.89,64.91,79619.0,61.3395,61.4812,61.2829,61.3018,79619.0
2015-09-16 13:00:00,64.91,64.94,64.85,64.92,134501.0,61.3018,61.3301,61.2451,61.3112,134501.0
2015-09-16 13:30:00,64.92,64.96,64.85,64.85,1096757.0,61.3112,61.349,61.2451,61.2451,1096757.0
2015-09-16 14:00:00,64.85,64.86,64.59,64.62,395593.0,61.2451,61.2545,60.9995,61.0279,395593.0
2015-09-16 14:30:00,64.62,64.8,64.6,64.72,155439.0,61.0279,61.1979,61.009,61.1223,155439.0
2015-09-16 15:00:00,64.73,64.75,64.61,64.65,357469.0,61.1318,61.1507,61.0184,61.0562,357469.0
2015-09-16 15:30:00,64.65,64.77,64.56,64.56,526196.0,61.0562,61.1695,60.9712,60.9712,526196.0
2015-09-17 09:30:00,64.58,65.0,64.5,64.8,373539.0,60.9901,61.3868,60.9146,61.1979,373539.0
2015-09-17 10:00:00,64.78,64.91,64.47,64.5,144188.0,61.179,61.3018,60.8862,60.9146,144188.0
2015-09-17 10:30:00,64.5,64.53,64.33,64.34,212097.0,60.9146,60.9429,60.754,60.7634,212097.0
2015-09-17 11:00:00,64.34,64.35,64.07,64.26,143901.0,60.7634,60.7729,60.5085,60.6879,143901.0
2015-09-17 11:30:00,64.26,64.37,64.25,64.26,104621.0,60.6879,60.7918,60.6784,60.6879,104621.0
2015-09-17 12:00:00,64.27,64.34,64.19,64.28,120726.0,60.6973,60.7634,60.6218,60.7068,120726.0
2015-09-17 12:30:00,64.28,64.47,64.27,64.46,65667.0,60.7068,60.8862,60.6973,60.8768,65667.0
2015-09-17 13:00:00,64.45,64.61,64.41,64.41,89399.0,60.8673,61.0184,60.8296,60.8296,89399.0
2015-09-17 13:30:00,64.4,64.49,64.21,64.41,146785.0,60.8201,60.9051,60.6407,60.8296,146785.0
2015-09-17 14:00:00,64.35,64.6,64.21,64.46,197300.0,60.7729,61.009,60.6407,60.8768,197300.0
2015-09-17 14:30:00,64.46,65.13,64.46,64.9,348992.0,60.8768,61.5095,60.8768,61.2923,348992.0
2015-09-17 15:00:00,64.91,64.97,64.22,64.57,363086.0,61.3018,61.3584,60.6501,60.9807,363086.0
2015-09-17 15:30:00,64.56,64.76,64.21,64.41,658742.0,60.9712,61.1601,60.6407,60.8296,658742.0
2015-09-18 09:30:00,63.9,64.02,63.04,63.51,454291.0,60.3479,60.4612,59.5357,59.9796,454291.0
2015-09-18 10:00:00,63.53,64.28,63.47,64.13,453316.0,59.9985,60.7068,59.9418,60.5651,453316.0
2015-09-18 10:30:00,64.11,64.34,64.06,64.31,135360.0,60.5462,60.7634,60.499,60.7351,135360.0
2015-09-18 11:00:00,64.3,64.44,64.22,64.38,226059.0,60.7257,60.8579,60.6501,60.8012,226059.0
2015-09-18 11:30:00,64.38,64.8,64.34,64.56,183099.0,60.8012,61.1979,60.7634,60.9712,183099.0
2015-09-18 12:00:00,64.55,64.58,63.74,63.76,204846.0,60.9618,60.9901,60.1968,60.2157,204846.0
2015-09-18 12:30:00,63.76,63.86,63.55,63.77,298445.0,60.2157,60.3101,60.0174,60.2251,298445.0
2015-09-18 13:00:00,63.76,63.84,63.63,63.81,182212.0,60.2157,60.2912,60.0929,60.2629,182212.0
2015-09-18 13:30:00,63.81,63.83,63.51,63.53,135381.0,60.2629,60.2818,59.9796,59.9985,135381.0
2015-09-18 14:00:00,63.52,63.7,63.43,63.61,118218.0,59.989,60.159,59.904,60.074,118218.0
2015-09-18 14:30:00,63.61,63.69,63.52,63.65,91976.0,60.074,60.1496,59.989,60.1118,91976.0
2015-09-18 15:00:00,63.65,63.69,63.42,63.57,155948.0,60.1118,60.1496,59.8946,60.0362,155948.0
2015-09-18 15:30:00,63.59,63.63,63.3,63.37,570358.0,60.0551,60.0929,59.7813,59.8474,570358.0
2015-09-21 09:30:00,63.55,64.0,63.38,63.96,292509.0,60.0174,60.4423,59.8568,60.4046,292509.0
2015-09-21 10:00:00,63.98,63.99,63.48,63.48,182145.0,60.4235,60.4329,59.9513,59.9513,182145.0
2015-09-21 10:30:00,63.47,63.58,63.19,63.22,63068.0,59.9418,60.0457,59.6774,59.7057,63068.0
2015-09-21 11:00:00,63.22,63.35,63.18,63.18,99796.0,59.7057,59.8285,59.6679,59.6679,99796.0
2015-09-21 11:30:00,63.19,63.19,62.67,62.74,191252.0,59.6774,59.6774,59.1863,59.2524,191252.0
2015-09-21 12:00:00,62.73,62.74,62.46,62.62,148978.0,59.2429,59.2524,58.988,59.1391,148978.0
2015-09-21 12:30:00,62.6,62.6,62.0,62.0,147236.0,59.1202,59.1202,58.5535,58.5535,147236.0
2015-09-21 13:00:00,62.0,62.23,61.86,62.15,217561.0,58.5535,58.7707,58.4213,58.6952,217561.0
2015-09-21 13:30:00,62.15,62.3,62.0,62.12,143182.0,58.6952,58.8368,58.5535,58.6669,143182.0
2015-09-21 14:00:00,62.12,62.29,62.08,62.29,194624.0,58.6669,58.8274,58.6291,58.8274,194624.0
2015-09-21 14:30:00,62.29,63.04,62.28,62.9,404212.0,58.8274,59.5357,58.818,59.4035,404212.0
2015-09-21 15:00:00,62.9,62.96,62.6,62.72,167028.0,59.4035,59.4602,59.1202,59.2335,167028.0
2015-09-21 15:30:00,62.73,62.87,62.53,62.82,444417.0,59.2429,59.3752,59.0541,59.3279,444417.0
2015-09-22 09:30:00,62.26,62.45,62.12,62.4,550508.0,58.7991,58.9785,58.6669,58.9313,550508.0
2015-09-22 10:00:00,62.38,62.85,62.34,62.79,369952.0,58.9124,59.3563,58.8746,59.2996,369952.0
2015-09-22 10:30:00,62.78,62.83,62.32,62.38,319161.0,59.2902,59.3374,58.8557,58.9124,319161.0
2015-09-22 11:00:00,62.38,62.62,62.37,62.41,252855.0,58.9124,59.1391,58.903,58.9407,252855.0
2015-09-22 11:30:00,62.4,62.43,62.22,62.3,194019.0,58.9313,58.9596,58.7613,58.8368,194019.0
2015-09-22 12:00:00,62.28,62.55,62.24,62.48,89033.0,58.818,59.0729,58.7802,59.0068,89033.0
2015-09-22 12:30:00,62.49,62.53,62.39,62.41,135805.0,59.0163,59.0541,58.9218,58.9407,135805.0
2015-09-22 13:00:00,62.4,62.5,62.21,62.29,128626.0,58.9313,59.0257,58.7518,58.8274,128626.0
2015-09-22 13:30:00,62.3,62.33,62.22,62.26,96752.0,58.8368,58.8652,58.7613,58.7991,96752.0
2015-09-22 14:00:00,62.26,62.44,62.24,62.4,98385.0,58.7991,58.9691,58.7802,58.9313,98385.0
2015-09-22 14:30:00,62.4,62.57,62.39,62.53,274258.0,58.9313,59.0918,58.9218,59.0541,274258.0
2015-09-22 15:00:00,62.52,62.59,62.48,62.54,142719.0,59.0446,59.1107,59.0068,59.0635,142719.0
2015-09-22 15:30:00,62.56,62.79,62.55,62.73,355754.0,59.0824,59.2996,59.0729,59.2429,355754.0
2015-09-23 09:30:00,62.64,63.07,62.43,62.51,197185.0,59.1579,59.564,58.9596,59.0352,197185.0
2015-09-23 10:00:00,62.52,62.73,62.49,62.71,163951.0,59.0446,59.2429,59.0163,59.2241,163951.0
2015-09-23 10:30:00,62.69,62.8,62.63,62.75,184535.0,59.2052,59.3091,59.1485,59.2618,184535.0
2015-09-23 11:00:00,62.76,62.89,62.4,62.42,199806.0,59.2713,59.394,58.9313,58.9502,199806.0
2015-09-23 11:30:00,62.44,62.5,61.91,62.0,229898.0,58.9691,59.0257,58.4685,58.5535,229898.0
2015-09-23 12:00:00,61.99,62.16,61.96,62.07,140990.0,58.5441,58.7046,58.5157,58.6196,140990.0
2015-09-23 12:30:00,62.07,62.14,62.01,62.1,49563.0,58.6196,58.6857,58.563,58.648,49563.0
2015-09-23 13:00:00,62.08,62.21,61.91,61.91,76525.0,58.6291,58.7518,58.4685,58.4685,76525.0
2015-09-23 13:30:00,61.91,62.2,61.84,62.08,361710.0,58.4685,58.7424,58.4024,58.6291,361710.0
2015-09-23 14:00:00,62.08,62.17,61.93,61.94,173333.0,58.6291,58.7141,58.4874,58.4969,173333.0
2015-09-23 14:30:00,61.95,61.97,61.73,61.76,281731.0,58.5063,58.5252,58.2985,58.3269,281731.0
2015-09-23 15:00:00,61.77,61.86,61.51,61.55,343946.0,58.3363,58.4213,58.0908,58.1285,343946.0
2015-09-23 15:30:00,61.56,61.89,61.52,61.79,707030.0,58.138,58.4496,58.1002,58.3552,707030.0
2015-09-24 09:30:00,61.72,61.8,61.36,61.41,366179.0,58.2891,58.3646,57.9491,57.9963,366179.0
2015-09-24 10:00:00,61.41,61.43,60.44,60.46,416936.0,57.9963,58.0152,57.0802,57.0991,416936.0
2015-09-24 10:30:00,60.47,60.78,60.38,60.76,234298.0,57.1086,57.4013,57.0236,57.3825,234298.0
2015-09-24 11:00:00,60.76,61.0,60.73,60.89,297598.0,57.3825,57.6091,57.3541,57.5052,297598.0
2015-09-24 11:30:00,60.85,61.0,60.75,60.85,362797.0,57.4674,57.6091,57.373,57.4674,362797.0
2015-09-24 12:00:00,60.85,61.01,60.8,61.01,175787.0,57.4674,57.6186,57.4202,57.6186,175787.0
2015-09-24 12:30:00,61.02,61.1,60.84,60.86,88630.0,57.628,57.7036,57.458,57.4769,88630.0
2015-09-24 13:00:00,60.88,61.04,60.85,60.98,84658.0,57.4958,57.6469,57.4674,57.5902,84658.0
2015-09-24 13:30:00,60.97,61.0,60.79,60.8,122275.0,57.5808,57.6091,57.4108,57.4202,122275.0
2015-09-24 14:00:00,60.81,61.17,60.79,61.07,136696.0,57.4297,57.7697,57.4108,57.6752,136696.0
2015-09-24 14:30:00,61.07,61.16,60.84,61.03,267374.0,57.6752,57.7602,57.458,57.6374,267374.0
2015-09-24 15:00:00,61.02,61.03,60.75,60.86,1005328.0,57.628,57.6374,57.373,57.4769,1005328.0
2015-09-24 15:30:00,60.87,61.01,60.62,60.95,835495.0,57.4863,57.6186,57.2502,57.5619,835495.0
2015-09-25 09:30:00,61.87,61.95,61.04,61.22,562214.0,58.4307,58.5063,57.6469,57.8169,562214.0
2015-09-25 10:00:00,61.21,61.29,60.5,60.53,170525.0,57.8074,57.883,57.1369,57.1652,170525.0
2015-09-25 10:30:00,60.55,60.81,60.42,60.7,171307.0,57.1841,57.4297,57.0614,57.3258,171307.0
2015-09-25 11:00:00,60.7,60.8,60.65,60.75,281827.0,57.3258,57.4202,57.2786,57.373,281827.0
2015-09-25 11:30:00,60.74,60.8,60.61,60.66,338753.0,57.3636,57.4202,57.2408,57.288,338753.0
2015-09-25 12:00:00,60.66,60.68,60.44,60.55,190548.0,57.288,57.3069,57.0802,57.1841,190548.0
2015-09-25 12:30:00,60.55,60.76,60.49,60.66,121698.0,57.1841,57.3825,57.1275,57.288,121698.0
2015-09-25 13:00:00,60.68,60.75,60.51,60.53,154475.0,57.3069,57.373,57.1464,57.1652,154475.0
2015-09-25 13:30:00,60.54,60.54,59.81,59.82,381387.0,57.1747,57.1747,56.4853,56.4947,381387.0
2015-09-25 14:00:00,59.84,59.9,59.24,59.3,402250.0,56.5136,56.5703,55.9469,56.0036,402250.0
2015-09-25 14:30:00,59.3,59.36,58.33,59.07,2030303.0,56.0036,56.0603,55.0875,55.7864,2030303.0
2015-09-25 15:00:00,59.08,59.21,58.17,58.96,998267.0,55.7958,55.9186,54.9364,55.6825,998267.0
2015-09-25 15:30:00,58.95,59.55,58.91,59.4,1229105.0,55.6731,56.2397,55.6353,56.0981,1229105.0
2015-09-28 09:30:00,59.72,59.94,57.55,57.8,1217064.0,56.4003,56.608,54.3509,54.587,1217064.0
2015-09-28 10:00:00,57.8,57.93,57.23,57.85,485576.0,54.587,54.7098,54.0487,54.6342,485576.0
2015-09-28 10:30:00,57.86,57.94,57.59,57.68,692551.0,54.6437,54.7192,54.3887,54.4737,692551.0
2015-09-28 11:00:00,57.68,57.87,57.24,57.41,419311.0,54.4737,54.6531,54.0581,54.2187,419311.0
2015-09-28 11:30:00,57.41,57.48,57.01,57.08,372063.0,54.2187,54.2848,53.8409,53.907,372063.0
2015-09-28 12:00:00,57.06,57.1,56.76,56.98,411901.0,53.8881,53.9259,53.6048,53.8126,411901.0
2015-09-28 12:30:00,56.98,57.12,56.09,56.14,509057.0,53.8126,53.9448,52.9721,53.0193,509057.0
2015-09-28 13:00:00,56.13,56.45,55.82,56.07,516919.0,53.0098,53.312,52.7171,52.9532,516919.0
2015-09-28 13:30:00,56.07,56.66,56.04,56.45,490638.0,52.9532,53.5104,52.9248,53.312,490638.0
2015-09-28 14:00:00,56.45,56.51,56.01,56.5,317393.0,53.312,53.3687,52.8965,53.3593,317393.0
2015-09-28 14:30:00,56.5,57.43,56.43,57.18,433137.0,53.3593,54.2376,53.2932,54.0015,433137.0
2015-09-28 15:00:00,57.18,57.18,56.56,56.69,354715.0,54.0015,54.0015,53.4159,53.5387,354715.0
2015-09-28 15:30:00,56.69,57.15,56.69,56.88,757173.0,53.5387,53.9731,53.5387,53.7181,757173.0
2015-09-29 09:30:00,57.21,57.22,55.66,56.68,1019315.0,54.0298,54.0392,52.566,53.5293,1019315.0
2015-09-29 10:00:00,56.68,57.34,56.5,56.71,1248554.0,53.5293,54.1526,53.3593,53.5576,1248554.0
2015-09-29 10:30:00,56.71,57.15,56.36,56.68,729704.0,53.5576,53.9731,53.227,53.5293,729704.0
2015-09-29 11:00:00,56.67,57.1,56.39,56.71,429682.0,53.5198,53.9259,53.2554,53.5576,429682.0
2015-09-29 11:30:00,56.73,56.87,56.3,56.6,279879.0,53.5765,53.7087,53.1704,53.4537,279879.0
2015-09-29 12:00:00,56.61,56.72,56.3,56.44,148497.0,53.4631,53.567,53.1704,53.3026,148497.0
2015-09-29 12:30:00,56.46,56.5,56.0,56.04,124787.0,53.3215,53.3593,52.8871,52.9248,124787.0
2015-09-29 13:00:00,56.04,56.54,56.02,56.24,142783.0,52.9248,53.397,52.9059,53.1137,142783.0
2015-09-29 13:30:00,56.23,56.3,56.0,56.2,235616.0,53.1043,53.1704,52.8871,53.0759,235616.0
2015-09-29 14:00:00,56.2,56.21,55.4,55.58,537071.0,53.0759,53.0854,52.3204,52.4904,537071.0
2015-09-29 14:30:00,55.57,55.66,54.99,55.01,441018.0,52.481,52.566,51.9332,51.9521,441018.0
2015-09-29 15:00:00,55.01,55.09,54.17,54.41,721080.0,51.9521,52.0276,51.1588,51.3854,721080.0
2015-09-29 15:30:00,54.41,55.15,54.24,55.08,1731577.0,51.3854,52.0843,51.2249,52.0182,1731577.0
2015-09-30 09:30:00,56.5,56.5,55.6,55.72,1016571.0,53.3593,53.3593,52.5093,52.6226,1016571.0
2015-09-30 10:00:00,55.72,55.79,55.34,55.57,413820.0,52.6226,52.6887,52.2637,52.481,413820.0
2015-09-30 10:30:00,55.57,55.78,54.96,54.99,718324.0,52.481,52.6793,51.9049,51.9332,718324.0
2015-09-30 11:00:00,54.97,55.89,54.9,55.86,872242.0,51.9143,52.7832,51.8482,52.7548,872242.0
2015-09-30 11:30:00,55.84,56.33,55.71,56.28,1028416.0,52.7359,53.1987,52.6132,53.1515,1028416.0
2015-09-30 12:00:00,56.29,56.75,56.2,56.25,722569.0,53.1609,53.5954,53.0759,53.1232,722569.0
2015-09-30 12:30:00,56.26,56.28,55.96,56.07,381107.0,53.1326,53.1515,52.8493,52.9532,381107.0
2015-09-30 13:00:00,56.09,56.31,56.0,56.27,266080.0,52.9721,53.1798,52.8871,53.142,266080.0
2015-09-30 13:30:00,56.28,56.49,56.25,56.36,294050.0,53.1515,53.3498,53.1232,53.227,294050.0
2015-09-30 14:00:00,56.37,56.5,56.25,56.44,304206.0,53.2365,53.3593,53.1232,53.3026,304206.0
2015-09-30 14:30:00,56.44,56.62,56.31,56.37,403969.0,53.3026,53.4726,53.1798,53.2365,403969.0
2015-09-30 15:00:00,56.37,56.39,56.14,56.31,565828.0,53.2365,53.2554,53.0193,53.1798,565828.0
2015-09-30 15:30:00,56.31,56.48,56.21,56.45,954165.0,53.1798,53.3404,53.0854,53.312,954165.0
2015-10-01 09:30:00,57.3,57.4,56.46,57.25,908992.0,54.1148,54.2092,53.3215,54.0676,908992.0
2015-10-01 10:00:00,57.24,57.75,56.81,57.35,1133411.0,54.0581,54.5398,53.652,54.162,1133411.0
2015-10-01 10:30:00,57.35,57.65,57.07,57.25,720062.0,54.162,54.4453,53.8976,54.0676,720062.0
2015-10-01 11:00:00,57.26,57.73,57.01,57.08,981135.0,54.077,54.5209,53.8409,53.907,981135.0
2015-10-01 11:30:00,57.06,57.23,56.96,57.07,495606.0,53.8881,54.0487,53.7937,53.8976,495606.0
2015-10-01 12:00:00,57.07,57.11,56.72,56.9,606347.0,53.8976,53.9354,53.567,53.737,606347.0
2015-10-01 12:30:00,56.9,57.14,56.89,57.04,228930.0,53.737,53.9637,53.7276,53.8692,228930.0
2015-10-01 13:00:00,57.04,57.46,56.95,57.17,247101.0,53.8692,54.2659,53.7842,53.992,247101.0
2015-10-01 13:30:00,57.18,57.4,57.09,57.29,167464.0,54.0015,54.2092,53.9165,54.1053,167464.0
2015-10-01 14:00:00,57.29,57.57,57.17,57.53,295257.0,54.1053,54.3698,53.992,54.332,295257.0
2015-10-01 14:30:00,57.54,57.96,57.54,57.92,928684.0,54.3414,54.7381,54.3414,54.7003,928684.0
2015-10-01 15:00:00,57.92,58.77,57.91,58.39,938602.0,54.7003,55.5031,54.6909,55.1442,938602.0
2015-10-01 15:30:00,58.37,58.68,58.24,58.5,1000293.0,55.1253,55.4181,55.0025,55.2481,1000293.0
2015-10-02 09:30:00,57.96,58.19,57.6,57.81,257495.0,54.7381,54.9553,54.3981,54.5964,257495.0
2015-10-02 10:00:00,57.83,57.96,57.34,57.92,242293.0,54.6153,54.7381,54.1526,54.7003,242293.0
2015-10-02 10:30:00,57.92,58.85,57.88,58.76,423657.0,54.7003,55.5786,54.6625,55.4936,423657.0
2015-10-02 11:00:00,58.77,58.78,58.32,58.59,261685.0,55.5031,55.5125,55.0781,55.3331,261685.0
2015-10-02 11:30:00,58.59,58.7,58.43,58.62,148397.0,55.3331,55.437,55.182,55.3614,148397.0
2015-10-02 12:00:00,58.59,59.03,58.58,58.86,153997.0,55.3331,55.7486,55.3236,55.5881,153997.0
2015-10-02 12:30:00,58.87,59.35,58.87,59.33,356466.0,55.5975,56.0508,55.5975,56.0319,356466.0
2015-10-02 13:00:00,59.33,59.4,59.21,59.31,391577.0,56.0319,56.0981,55.9186,56.0131,391577.0
2015-10-02 13:30:00,59.31,59.5,58.99,59.03,457689.0,56.0131,56.1925,55.7108,55.7486,457689.0
2015-10-02 14:00:00,59.04,59.37,58.98,59.29,402901.0,55.7581,56.0697,55.7014,55.9942,402901.0
2015-10-02 14:30:00,59.29,59.58,59.28,59.48,545528.0,55.9942,56.268,55.9847,56.1736,545528.0
2015-10-02 15:00:00,59.48,59.79,59.45,59.79,430481.0,56.1736,56.4664,56.1453,56.4664,430481.0
2015-10-02 15:30:00,59.8,60.06,59.66,60.05,772781.0,56.4758,56.7214,56.3436,56.7119,772781.0
2015-10-05 09:30:00,60.39,61.0,60.13,60.25,491168.0,57.033,57.6091,56.7875,56.9008,491168.0
2015-10-05 10:00:00,60.24,60.32,59.86,59.9,269908.0,56.8914,56.9669,56.5325,56.5703,269908.0
2015-10-05 10:30:00,59.9,59.9,59.37,59.58,484802.0,56.5703,56.5703,56.0697,56.268,484802.0
2015-10-05 11:00:00,59.59,59.62,58.89,58.9,237225.0,56.2775,56.3058,55.6164,55.6258,237225.0
2015-10-05 11:30:00,58.89,58.9,58.13,58.38,606596.0,55.6164,55.6258,54.8987,55.1348,606596.0
2015-10-05 12:00:00,58.37,58.49,58.2,58.29,285121.0,55.1253,55.2386,54.9648,55.0498,285121.0
2015-10-05 12:30:00,58.28,58.31,58.05,58.14,163407.0,55.0403,55.0686,54.8231,54.9081,163407.0
2015-10-05 13:00:00,58.15,58.4,58.03,58.23,411860.0,54.9175,55.1536,54.8042,54.9931,411860.0
2015-10-05 13:30:00,58.23,58.67,58.16,58.46,275585.0,54.9931,55.4086,54.927,55.2103,275585.0
2015-10-05 14:00:00,58.46,58.59,58.18,58.21,223017.0,55.2103,55.3331,54.9459,54.9742,223017.0
2015-10-05 14:30:00,58.2,58.25,57.86,58.04,245376.0,54.9648,55.012,54.6437,54.8137,245376.0
2015-10-05 15:00:00,58.04,58.3,58.0,58.26,252832.0,54.8137,55.0592,54.7759,55.0214,252832.0
2015-10-05 15:30:00,58.26,58.51,58.19,58.38,736447.0,55.0214,55.2575,54.9553,55.1348,736447.0
2015-10-06 09:30:00,58.79,58.86,58.16,58.82,599736.0,55.522,55.5881,54.927,55.5503,599736.0
2015-10-06 10:00:00,58.83,58.85,58.42,58.48,420600.0,55.5597,55.5786,55.1725,55.2292,420600.0
2015-10-06 10:30:00,58.49,58.57,58.24,58.36,223017.0,55.2386,55.3142,55.0025,55.1159,223017.0
2015-10-06 11:00:00,58.33,58.41,57.95,58.05,242394.0,55.0875,55.1631,54.7287,54.8231,242394.0
2015-10-06 11:30:00,58.06,58.08,56.96,57.03,312234.0,54.8325,54.8514,53.7937,53.8598,312234.0
2015-10-06 12:00:00,57.04,57.7,57.01,57.4,276475.0,53.8692,54.4926,53.8409,54.2092,276475.0
2015-10-06 12:30:00,57.39,57.7,57.15,57.7,168610.0,54.1998,54.4926,53.9731,54.4926,168610.0
2015-10-06 13:00:00,57.7,58.06,57.52,57.93,192305.0,54.4926,54.8325,54.3226,54.7098,192305.0
2015-10-06 13:30:00,57.93,57.94,57.56,57.84,163803.0,54.7098,54.7192,54.3603,54.6248,163803.0
2015-10-06 14:00:00,57.83,58.0,57.78,57.98,179142.0,54.6153,54.7759,54.5681,54.757,179142.0
2015-10-06 14:30:00,57.99,58.09,57.9,58.01,351938.0,54.7664,54.8609,54.6814,54.7853,351938.0
2015-10-06 15:00:00,58.0,58.11,57.7,57.83,368686.0,54.7759,54.8798,54.4926,54.6153,368686.0
2015-10-06 15:30:00,57.82,58.02,57.77,57.96,614681.0,54.6059,54.7948,54.5587,54.7381,614681.0
2015-10-07 09:30:00,56.84,57.93,56.8,57.32,778671.0,53.6804,54.7098,53.6426,54.1337,778671.0
2015-10-07 10:00:00,57.31,57.59,57.15,57.52,430073.0,54.1242,54.3887,53.9731,54.3226,430073.0
2015-10-07 10:30:00,57.51,57.92,57.49,57.66,272342.0,54.3131,54.7003,54.2942,54.4548,272342.0
2015-10-07 11:00:00,57.65,58.16,57.57,57.99,212387.0,54.4453,54.927,54.3698,54.7664,212387.0
2015-10-07 11:30:00,57.95,58.34,57.81,58.32,190855.0,54.7287,55.097,54.5964,55.0781,190855.0
2015-10-07 12:00:00,58.32,58.67,58.3,58.42,235739.0,55.0781,55.4086,55.0592,55.1725,235739.0
2015-10-07 12:30:00,58.43,58.65,58.43,58.6,173487.0,55.182,55.3897,55.182,55.3425,173487.0
2015-10-07 13:00:00,58.62,58.72,58.57,58.66,137396.0,55.3614,55.4559,55.3142,55.3992,137396.0
2015-10-07 13:30:00,58.67,58.94,58.63,58.92,114934.0,55.4086,55.6636,55.3709,55.6447,114934.0
2015-10-07 14:00:00,58.89,59.18,58.68,58.83,177504.0,55.6164,55.8903,55.4181,55.5597,177504.0
2015-10-07 14:30:00,58.83,59.04,58.53,58.56,564948.0,55.5597,55.7581,55.2764,55.3047,564948.0
2015-10-07 15:00:00,58.57,58.72,58.27,58.54,396263.0,55.3142,55.4559,55.0309,55.2859,396263.0
2015-10-07 15:30:00,58.54,58.68,58.43,58.56,409985.0,55.2859,55.4181,55.182,55.3047,409985.0
2015-10-08 09:30:00,58.73,58.98,58.39,58.96,298033.0,55.4653,55.7014,55.1442,55.6825,298033.0
2015-10-08 10:00:00,58.97,59.08,58.61,58.75,227924.0,55.692,55.7958,55.352,55.4842,227924.0
2015-10-08 10:30:00,58.78,59.26,58.78,58.95,239183.0,55.5125,55.9658,55.5125,55.6731,239183.0
2015-10-08 11:00:00,58.96,59.2,58.39,58.41,216210.0,55.6825,55.9092,55.1442,55.1631,216210.0
2015-10-08 11:30:00,58.39,58.92,58.23,58.92,150869.0,55.1442,55.6447,54.9931,55.6447,150869.0
2015-10-08 12:00:00,58.9,59.17,58.7,58.7,182957.0,55.6258,55.8808,55.437,55.437,182957.0
2015-10-08 12:30:00,58.72,58.85,58.38,58.38,108819.0,55.4559,55.5786,55.1348,55.1348,108819.0
2015-10-08 13:00:00,58.38,58.59,58.36,58.56,99689.0,55.1348,55.3331,55.1159,55.3047,99689.0
2015-10-08 13:30:00,58.56,58.69,58.44,58.61,112461.0,55.3047,55.4275,55.1914,55.352,112461.0
2015-10-08 14:00:00,58.61,58.95,58.5,58.76,221368.0,55.352,55.6731,55.2481,55.4936,221368.0
2015-10-08 14:30:00,58.76,59.18,58.69,58.97,337033.0,55.4936,55.8903,55.4275,55.692,337033.0
2015-10-08 15:00:00,58.95,59.67,58.9,59.38,359266.0,55.6731,56.353,55.6258,56.0792,359266.0
2015-10-08 15:30:00,59.39,59.46,59.15,59.27,522796.0,56.0886,56.1547,55.862,55.9753,522796.0
2015-10-09 09:30:00,60.05,60.31,58.94,59.49,207313.0,56.7119,56.9575,55.6636,56.1831,207313.0
2015-10-09 10:00:00,59.51,59.59,58.81,59.05,317951.0,56.2019,56.2775,55.5409,55.7675,317951.0
2015-10-09 10:30:00,59.05,59.26,58.96,59.23,428193.0,55.7675,55.9658,55.6825,55.9375,428193.0
2015-10-09 11:00:00,59.23,59.4,59.12,59.17,283977.0,55.9375,56.0981,55.8336,55.8808,283977.0
2015-10-09 11:30:00,59.17,59.3,59.08,59.23,153225.0,55.8808,56.0036,55.7958,55.9375,153225.0
2015-10-09 12:00:00,59.22,59.37,59.02,59.04,240281.0,55.9281,56.0697,55.7392,55.7581,240281.0
2015-10-09 12:30:00,59.04,59.04,58.6,58.76,189348.0,55.7581,55.7581,55.3425,55.4936,189348.0
2015-10-09 13:00:00,58.76,58.83,58.51,58.52,145830.0,55.4936,55.5597,55.2575,55.267,145830.0
2015-10-09 13:30:00,58.51,58.55,58.31,58.4,235074.0,55.2575,55.2953,55.0686,55.1536,235074.0
2015-10-09 14:00:00,58.41,58.43,58.24,58.4,154884.0,55.1631,55.182,55.0025,55.1536,154884.0
2015-10-09 14:30:00,58.4,59.0,58.4,58.88,377994.0,55.1536,55.7203,55.1536,55.607,377994.0
2015-10-09 15:00:00,58.88,58.9,58.63,58.76,227938.0,55.607,55.6258,55.3709,55.4936,227938.0
2015-10-09 15:30:00,58.75,58.99,58.75,58.99,578734.0,55.4842,55.7108,55.4842,55.7108,578734.0
2015-10-12 09:30:00,59.11,59.12,58.67,58.7,198968.0,55.8242,55.8336,55.4086,55.437,198968.0
2015-10-12 10:00:00,58.71,58.82,58.5,58.54,185292.0,55.4464,55.5503,55.2481,55.2859,185292.0
2015-10-12 10:30:00,58.52,58.7,58.49,58.59,98569.0,55.267,55.437,55.2386,55.3331,98569.0
2015-10-12 11:00:00,58.59,58.84,58.52,58.84,123806.0,55.3331,55.5692,55.267,55.5692,123806.0
2015-10-12 11:30:00,58.83,58.95,58.66,58.88,96439.0,55.5597,55.6731,55.3992,55.607,96439.0
2015-10-12 12:00:00,58.88,59.26,58.88,59.25,111140.0,55.607,55.9658,55.607,55.9564,111140.0
2015-10-12 12:30:00,59.24,59.25,58.76,58.87,168502.0,55.9469,55.9564,55.4936,55.5975,168502.0
2015-10-12 13:00:00,58.87,58.92,58.69,58.88,96838.0,55.5975,55.6447,55.4275,55.607,96838.0
2015-10-12 13:30:00,58.88,58.91,58.84,58.86,62049.0,55.607,55.6353,55.5692,55.5881,62049.0
2015-10-12 14:00:00,58.86,58.97,58.85,58.94,75170.0,55.5881,55.692,55.5786,55.6636,75170.0
2015-10-12 14:30:00,58.94,59.02,58.9,58.98,84262.0,55.6636,55.7392,55.6258,55.7014,84262.0
2015-10-12 15:00:00,58.97,59.12,58.97,59.12,112931.0,55.692,55.8336,55.692,55.8336,112931.0
2015-10-12 15:30:00,59.12,59.25,59.05,59.21,362440.0,55.8336,55.9564,55.7675,55.9186,362440.0
2015-10-13 09:30:00,58.45,59.18,58.4,59.08,360396.0,55.2009,55.8903,55.1536,55.7958,360396.0
2015-10-13 10:00:00,59.09,59.55,59.04,59.52,291899.0,55.8053,56.2397,55.7581,56.2114,291899.0
2015-10-13 10:30:00,59.52,59.9,59.48,59.87,212187.0,56.2114,56.5703,56.1736,56.5419,212187.0
2015-10-13 11:00:00,59.87,60.0,59.78,59.8,258665.0,56.5419,56.6647,56.4569,56.4758,258665.0
2015-10-13 11:30:00,59.8,59.86,59.15,59.27,335322.0,56.4758,56.5325,55.862,55.9753,335322.0
2015-10-13 12:00:00,59.26,59.58,59.23,59.46,258230.0,55.9658,56.268,55.9375,56.1547,258230.0
2015-10-13 12:30:00,59.45,59.49,59.13,59.14,208991.0,56.1453,56.1831,55.8431,55.8525,208991.0
2015-10-13 13:00:00,59.14,59.26,58.82,58.85,313019.0,55.8525,55.9658,55.5503,55.5786,313019.0
2015-10-13 13:30:00,58.83,58.89,58.39,58.53,209428.0,55.5597,55.6164,55.1442,55.2764,209428.0
2015-10-13 14:00:00,58.53,58.57,58.36,58.38,181298.0,55.2764,55.3142,55.1159,55.1348,181298.0
2015-10-13 14:30:00,58.37,58.37,58.05,58.31,314478.0,55.1253,55.1253,54.8231,55.0686,314478.0
2015-10-13 15:00:00,58.31,58.4,57.86,57.89,475549.0,55.0686,55.1536,54.6437,54.672,475549.0
2015-10-13 15:30:00,57.89,58.0,57.51,57.8,853804.0,54.672,54.7759,54.3131,54.587,853804.0
2015-10-14 09:30:00,58.13,58.52,57.85,58.07,350962.0,54.8987,55.267,54.6342,54.842,350962.0
2015-10-14 10:00:00,58.06,58.07,57.16,57.39,236276.0,54.8325,54.842,53.9826,54.1998,236276.0
2015-10-14 10:30:00,57.39,57.53,57.01,57.4,387084.0,54.1998,54.332,53.8409,54.2092,387084.0
2015-10-14 11:00:00,57.41,57.56,56.87,57.24,353839.0,54.2187,54.3603,53.7087,54.0581,353839.0
2015-10-14 11:30:00,57.26,57.55,57.17,57.47,150265.0,54.077,54.3509,53.992,54.2753,150265.0
2015-10-14 12:00:00,57.48,57.67,57.23,57.47,123217.0,54.2848,54.4642,54.0487,54.2753,123217.0
2015-10-14 12:30:00,57.48,57.85,57.43,57.79,109031.0,54.2848,54.6342,54.2376,54.5776,109031.0
2015-10-14 13:00:00,57.81,57.93,57.71,57.71,112001.0,54.5964,54.7098,54.502,54.502,112001.0
2015-10-14 13:30:00,57.69,57.89,57.62,57.89,62945.0,54.4831,54.672,54.417,54.672,62945.0
2015-10-14 14:00:00,57.89,58.02,57.61,58.0,194638.0,54.672,54.7948,54.4076,54.7759,194638.0
2015-10-14 14:30:00,58.0,58.06,57.96,58.04,290281.0,54.7759,54.8325,54.7381,54.8137,290281.0
2015-10-14 15:00:00,58.03,58.13,58.03,58.1,369027.0,54.8042,54.8987,54.8042,54.8703,369027.0
2015-10-14 15:30:00,58.1,58.43,58.09,58.41,982862.0,54.8703,55.182,54.8609,55.1631,982862.0
2015-10-15 09:30:00,58.34,59.05,58.27,59.01,488990.0,55.097,55.7675,55.0309,55.7297,488990.0
2015-10-15 10:00:00,59.01,59.28,58.99,59.15,343786.0,55.7297,55.9847,55.7108,55.862,343786.0
2015-10-15 10:30:00,59.13,59.33,58.96,59.3,243203.0,55.8431,56.0319,55.6825,56.0036,243203.0
2015-10-15 11:00:00,59.3,59.53,59.3,59.5,220343.0,56.0036,56.2208,56.0036,56.1925,220343.0
2015-10-15 11:30:00,59.5,59.74,59.39,59.42,420844.0,56.1925,56.4192,56.0886,56.1169,420844.0
2015-10-15 12:00:00,59.42,59.88,59.41,59.83,243564.0,56.1169,56.5514,56.1075,56.5042,243564.0
2015-10-15 12:30:00,59.83,60.22,59.71,59.82,375427.0,56.5042,56.8725,56.3908,56.4947,375427.0
2015-10-15 13:00:00,59.83,60.09,59.78,59.98,180191.0,56.5042,56.7497,56.4569,56.6458,180191.0
2015-10-15 13:30:00,59.98,60.17,59.84,60.09,188543.0,56.6458,56.8253,56.5136,56.7497,188543.0
2015-10-15 14:00:00,60.09,60.25,60.04,60.11,353579.0,56.7497,56.9008,56.7025,56.7686,353579.0
2015-10-15 14:30:00,60.11,60.28,60.1,60.18,324193.0,56.7686,56.9291,56.7591,56.8347,324193.0
2015-10-15 15:00:00,60.18,60.35,59.95,59.97,349946.0,56.8347,56.9952,56.6175,56.6364,349946.0
2015-10-15 15:30:00,59.96,60.17,59.93,60.11,663431.0,56.6269,56.8253,56.5986,56.7686,663431.0
2015-10-16 09:30:00,60.35,60.95,60.11,60.64,484300.0,56.9952,57.5619,56.7686,57.2691,484300.0
2015-10-16 10:00:00,60.63,60.85,60.58,60.76,332027.0,57.2597,57.4674,57.2125,57.3825,332027.0
2015-10-16 10:30:00,60.76,61.16,60.74,61.03,288418.0,57.3825,57.7602,57.3636,57.6374,288418.0
2015-10-16 11:00:00,61.04,61.25,60.96,61.01,267122.0,57.6469,57.8452,57.5713,57.6186,267122.0
2015-10-16 11:30:00,61.02,61.21,61.01,61.17,359833.0,57.628,57.8074,57.6186,57.7697,359833.0
2015-10-16 12:00:00,61.16,61.17,60.91,61.01,157510.0,57.7602,57.7697,57.5241,57.6186,157510.0
2015-10-16 12:30:00,61.01,61.03,60.67,61.01,420716.0,57.6186,57.6374,57.2975,57.6186,420716.0
2015-10-16 13:00:00,61.01,61.11,60.93,61.0,181984.0,57.6186,57.713,57.543,57.6091,181984.0
2015-10-16 13:30:00,61.0,61.1,60.89,60.92,146299.0,57.6091,57.7036,57.5052,57.5336,146299.0
2015-10-16 14:00:00,60.92,61.04,60.9,60.95,262648.0,57.5336,57.6469,57.5147,57.5619,262648.0
2015-10-16 14:30:00,60.96,60.96,60.76,60.76,145070.0,57.5713,57.5713,57.3825,57.3825,145070.0
2015-10-16 15:00:00,60.77,60.9,60.68,60.89,175670.0,57.3919,57.5147,57.3069,57.5052,175670.0
2015-10-16 15:30:00,60.9,60.97,60.8,60.9,437085.0,57.5147,57.5808,57.4202,57.5147,437085.0
2015-10-19 09:30:00,60.78,60.88,60.26,60.52,294290.0,57.4013,57.4958,56.9102,57.1558,294290.0
2015-10-19 10:00:00,60.52,60.79,60.46,60.6,622985.0,57.1558,57.4108,57.0991,57.2313,622985.0
2015-10-19 10:30:00,60.6,60.78,60.46,60.67,329520.0,57.2313,57.4013,57.0991,57.2975,329520.0
2015-10-19 11:00:00,60.67,60.8,60.59,60.75,216728.0,57.2975,57.4202,57.2219,57.373,216728.0
2015-10-19 11:30:00,60.75,60.86,60.54,60.67,177540.0,57.373,57.4769,57.1747,57.2975,177540.0
2015-10-19 12:00:00,60.66,60.67,60.06,60.07,115716.0,57.288,57.2975,56.7214,56.7308,115716.0
2015-10-19 12:30:00,60.06,60.18,59.83,60.05,157215.0,56.7214,56.8347,56.5042,56.7119,157215.0
2015-10-19 13:00:00,60.06,60.07,59.58,59.63,275138.0,56.7214,56.7308,56.268,56.3153,275138.0
2015-10-19 13:30:00,59.62,59.63,58.94,59.07,750321.0,56.3058,56.3153,55.6636,55.7864,750321.0
2015-10-19 14:00:00,59.07,59.61,59.03,59.44,400833.0,55.7864,56.2964,55.7486,56.1358,400833.0
2015-10-19 14:30:00,59.45,60.37,59.45,60.15,2281243.0,56.1453,57.0141,56.1453,56.8064,2281243.0
2015-10-19 15:00:00,60.15,60.26,59.88,60.18,1032651.0,56.8064,56.9102,56.5514,56.8347,1032651.0
2015-10-19 15:30:00,60.19,60.26,60.02,60.21,830809.0,56.8441,56.9102,56.6836,56.863,830809.0
2015-10-20 09:30:00,60.11,60.41,59.79,60.04,194752.0,56.7686,57.0519,56.4664,56.7025,194752.0
2015-10-20 10:00:00,60.04,60.05,59.47,59.61,309558.0,56.7025,56.7119,56.1642,56.2964,309558.0
2015-10-20 10:30:00,59.62,59.77,59.14,59.15,263470.0,56.3058,56.4475,55.8525,55.862,263470.0
2015-10-20 11:00:00,59.16,59.24,58.93,58.99,326298.0,55.8714,55.9469,55.6542,55.7108,326298.0
2015-10-20 11:30:00,58.98,59.08,58.72,58.75,297321.0,55.7014,55.7958,55.4559,55.4842,297321.0
2015-10-20 12:00:00,58.75,58.76,58.05,58.13,469957.0,55.4842,55.4936,54.8231,54.8987,469957.0
2015-10-20 12:30:00,58.13,58.14,57.88,58.01,384316.0,54.8987,54.9081,54.6625,54.7853,384316.0
2015-10-20 13:00:00,58.0,58.12,57.67,57.72,550478.0,54.7759,54.8892,54.4642,54.5114,550478.0
2015-10-20 13:30:00,57.72,57.72,57.34,57.54,442736.0,54.5114,54.5114,54.1526,54.3414,442736.0
2015-10-20 14:00:00,57.54,57.62,57.31,57.58,481527.0,54.3414,54.417,54.1242,54.3792,481527.0
2015-10-20 14:30:00,57.57,58.13,57.49,58.11,426447.0,54.3698,54.8987,54.2942,54.8798,426447.0
2015-10-20 15:00:00,58.12,58.17,57.79,57.81,419898.0,54.8892,54.9364,54.5776,54.5964,419898.0
2015-10-20 15:30:00,57.81,57.92,57.66,57.86,907823.0,54.5964,54.7003,54.4548,54.6437,907823.0
2015-10-21 09:30:00,58.14,59.85,57.49,57.6,879856.0,54.9081,56.523,54.2942,54.3981,879856.0
2015-10-21 10:00:00,57.63,57.64,56.0,56.43,1033247.0,54.4264,54.4359,52.8871,53.2932,1033247.0
2015-10-21 10:30:00,56.46,56.46,55.19,55.6,1615476.0,53.3215,53.3215,52.1221,52.5093,1615476.0
2015-10-21 11:00:00,55.61,55.9,54.59,55.75,1278386.0,52.5187,52.7926,51.5554,52.651,1278386.0
2015-10-21 11:30:00,55.79,56.42,55.79,56.12,572443.0,52.6887,53.2837,52.6887,53.0004,572443.0
2015-10-21 12:00:00,56.12,56.48,55.59,56.46,324171.0,53.0004,53.3404,52.4998,53.3215,324171.0
2015-10-21 12:30:00,56.47,56.7,55.91,55.96,549253.0,53.3309,53.5481,52.8021,52.8493,549253.0
2015-10-21 13:00:00,55.96,56.06,55.27,55.3,436945.0,52.8493,52.9437,52.1976,52.226,436945.0
2015-10-21 13:30:00,55.31,56.95,55.25,56.95,707531.0,52.2354,53.7842,52.1787,53.7842,707531.0
2015-10-21 14:00:00,56.94,58.37,56.93,58.06,1083669.0,53.7748,55.1253,53.7654,54.8325,1083669.0
2015-10-21 14:30:00,58.05,58.98,58.0,58.31,599004.0,54.8231,55.7014,54.7759,55.0686,599004.0
2015-10-21 15:00:00,58.32,58.55,57.76,57.88,595058.0,55.0781,55.2953,54.5492,54.6625,595058.0
2015-10-21 15:30:00,57.89,58.15,57.71,57.9,910890.0,54.672,54.9175,54.502,54.6814,910890.0
2015-10-22 09:30:00,57.69,58.12,55.96,56.42,809247.0,54.4831,54.8892,52.8493,53.2837,809247.0
2015-10-22 10:00:00,56.42,56.76,56.3,56.38,860692.0,53.2837,53.6048,53.1704,53.2459,860692.0
2015-10-22 10:30:00,56.37,56.76,56.17,56.19,490038.0,53.2365,53.6048,53.0476,53.0665,490038.0
2015-10-22 11:00:00,56.17,56.24,55.26,55.31,879058.0,53.0476,53.1137,52.1882,52.2354,879058.0
2015-10-22 11:30:00,55.32,56.26,55.13,56.03,1400919.0,52.2449,53.1326,52.0654,52.9154,1400919.0
2015-10-22 12:00:00,56.01,56.15,55.63,56.14,484041.0,52.8965,53.0287,52.5376,53.0193,484041.0
2015-10-22 12:30:00,56.13,56.67,55.96,56.37,710860.0,53.0098,53.5198,52.8493,53.2365,710860.0
2015-10-22 13:00:00,56.35,56.49,55.73,55.85,546889.0,53.2176,53.3498,52.6321,52.7454,546889.0
2015-10-22 13:30:00,55.86,56.04,55.66,55.66,450032.0,52.7548,52.9248,52.566,52.566,450032.0
2015-10-22 14:00:00,55.66,55.67,55.2,55.43,746083.0,52.566,52.5754,52.1315,52.3487,746083.0
2015-10-22 14:30:00,55.44,55.74,55.12,55.47,1113220.0,52.3582,52.6415,52.056,52.3865,1113220.0
2015-10-22 15:00:00,55.47,56.04,55.23,56.02,689275.0,52.3865,52.9248,52.1599,52.9059,689275.0
2015-10-22 15:30:00,56.02,56.07,55.4,55.95,1350067.0,52.9059,52.9532,52.3204,52.8398,1350067.0
2015-10-23 09:30:00,57.12,59.26,57.08,58.99,1305033.0,53.9448,55.9658,53.907,55.7108,1305033.0
2015-10-23 10:00:00,58.98,59.23,57.72,58.11,885266.0,55.7014,55.9375,54.5114,54.8798,885266.0
2015-10-23 10:30:00,58.09,58.91,58.09,58.62,463805.0,54.8609,55.6353,54.8609,55.3614,463805.0
2015-10-23 11:00:00,58.64,58.9,58.35,58.51,291132.0,55.3803,55.6258,55.1064,55.2575,291132.0
2015-10-23 11:30:00,58.52,58.55,57.96,58.23,426978.0,55.267,55.2953,54.7381,54.9931,426978.0
2015-10-23 12:00:00,58.23,58.64,57.98,58.45,431110.0,54.9931,55.3803,54.757,55.2009,431110.0
2015-10-23 12:30:00,58.45,59.0,58.44,58.98,207859.0,55.2009,55.7203,55.1914,55.7014,207859.0
2015-10-23 13:00:00,58.96,59.31,58.84,59.2,400645.0,55.6825,56.0131,55.5692,55.9092,400645.0
2015-10-23 13:30:00,59.2,59.48,59.1,59.41,259042.0,55.9092,56.1736,55.8147,56.1075,259042.0
2015-10-23 14:00:00,59.42,59.75,59.32,59.74,350517.0,56.1169,56.4286,56.0225,56.4192,350517.0
2015-10-23 14:30:00,59.72,60.02,59.72,59.93,766336.0,56.4003,56.6836,56.4003,56.5986,766336.0
2015-10-23 15:00:00,59.92,60.01,59.46,59.59,881193.0,56.5891,56.6741,56.1547,56.2775,881193.0
2015-10-23 15:30:00,59.59,59.92,59.45,59.56,1113232.0,56.2775,56.5891,56.1453,56.2492,1113232.0
2015-10-26 09:30:00,59.64,59.69,58.59,58.6,511578.0,56.3247,56.3719,55.3331,55.3425,511578.0
2015-10-26 10:00:00,58.6,59.04,58.46,58.7,467283.0,55.3425,55.7581,55.2103,55.437,467283.0
2015-10-26 10:30:00,58.71,60.01,58.7,59.78,644468.0,55.4464,56.6741,55.437,56.4569,644468.0
2015-10-26 11:00:00,59.78,59.87,59.2,59.29,476419.0,56.4569,56.5419,55.9092,55.9942,476419.0
2015-10-26 11:30:00,59.27,59.34,58.9,58.91,382230.0,55.9753,56.0414,55.6258,55.6353,382230.0
2015-10-26 12:00:00,58.91,59.73,58.75,59.69,317243.0,55.6353,56.4097,55.4842,56.3719,317243.0
2015-10-26 12:30:00,59.69,59.76,59.34,59.43,167958.0,56.3719,56.438,56.0414,56.1264,167958.0
2015-10-26 13:00:00,59.43,59.85,59.36,59.72,227477.0,56.1264,56.523,56.0603,56.4003,227477.0
2015-10-26 13:30:00,59.71,59.85,59.27,59.34,245382.0,56.3908,56.523,55.9753,56.0414,245382.0
2015-10-26 14:00:00,59.34,59.47,59.09,59.2,143259.0,56.0414,56.1642,55.8053,55.9092,143259.0
2015-10-26 14:30:00,59.2,59.42,59.12,59.29,218992.0,55.9092,56.1169,55.8336,55.9942,218992.0
2015-10-26 15:00:00,59.3,59.49,59.2,59.42,189741.0,56.0036,56.1831,55.9092,56.1169,189741.0
2015-10-26 15:30:00,59.43,59.73,59.36,59.71,540265.0,56.1264,56.4097,56.0603,56.3908,540265.0
2015-10-27 09:30:00,59.63,60.36,59.35,59.83,513306.0,56.3153,57.0047,56.0508,56.5042,513306.0
2015-10-27 10:00:00,59.8,59.99,59.63,59.64,245415.0,56.4758,56.6553,56.3153,56.3247,245415.0
2015-10-27 10:30:00,59.64,59.8,59.54,59.7,362236.0,56.3247,56.4758,56.2303,56.3814,362236.0
2015-10-27 11:00:00,59.71,59.76,59.51,59.61,363336.0,56.3908,56.438,56.2019,56.2964,363336.0
2015-10-27 11:30:00,59.61,59.62,59.14,59.35,309439.0,56.2964,56.3058,55.8525,56.0508,309439.0
2015-10-27 12:00:00,59.36,59.44,59.09,59.21,211633.0,56.0603,56.1358,55.8053,55.9186,211633.0
2015-10-27 12:30:00,59.22,59.3,58.98,59.13,255517.0,55.9281,56.0036,55.7014,55.8431,255517.0
2015-10-27 13:00:00,59.13,59.18,58.9,59.09,154494.0,55.8431,55.8903,55.6258,55.8053,154494.0
2015-10-27 13:30:00,59.09,59.39,59.01,59.27,227247.0,55.8053,56.0886,55.7297,55.9753,227247.0
2015-10-27 14:00:00,59.28,59.58,59.28,59.47,188742.0,55.9847,56.268,55.9847,56.1642,188742.0
2015-10-27 14:30:00,59.45,59.52,59.16,59.22,197360.0,56.1453,56.2114,55.8714,55.9281,197360.0
2015-10-27 15:00:00,59.22,59.34,59.15,59.24,222866.0,55.9281,56.0414,55.862,55.9469,222866.0
2015-10-27 15:30:00,59.24,59.46,59.22,59.43,321947.0,55.9469,56.1547,55.9281,56.1264,321947.0
2015-10-28 09:30:00,59.71,60.22,59.49,60.22,503732.0,56.3908,56.8725,56.1831,56.8725,503732.0
2015-10-28 10:00:00,60.22,61.66,60.07,61.54,749971.0,56.8725,58.2324,56.7308,58.1191,749971.0
2015-10-28 10:30:00,61.53,61.81,61.17,61.26,586551.0,58.1096,58.3741,57.7697,57.8547,586551.0
2015-10-28 11:00:00,61.26,61.65,61.12,61.65,318497.0,57.8547,58.223,57.7224,58.223,318497.0
2015-10-28 11:30:00,61.66,62.04,61.55,62.01,406674.0,58.2324,58.5913,58.1285,58.563,406674.0
2015-10-28 12:00:00,62.01,62.26,61.99,62.16,494092.0,58.563,58.7991,58.5441,58.7046,494092.0
2015-10-28 12:30:00,62.16,62.2,61.9,62.01,827283.0,58.7046,58.7424,58.4591,58.563,827283.0
2015-10-28 13:00:00,62.03,62.5,61.97,62.34,691308.0,58.5819,59.0257,58.5252,58.8746,691308.0
2015-10-28 13:30:00,62.34,62.48,62.26,62.36,345349.0,58.8746,59.0068,58.7991,58.8935,345349.0
2015-10-28 14:00:00,62.34,62.4,61.94,62.0,994812.0,58.8746,58.9313,58.4969,58.5535,994812.0
2015-10-28 14:30:00,62.0,62.14,61.9,61.99,770457.0,58.5535,58.6857,58.4591,58.5441,770457.0
2015-10-28 15:00:00,61.99,62.48,61.92,62.48,454337.0,58.5441,59.0068,58.478,59.0068,454337.0
2015-10-28 15:30:00,62.48,62.69,62.33,62.36,1713834.0,59.0068,59.2052,58.8652,58.8935,1713834.0
2015-10-29 09:30:00,62.77,63.83,61.59,62.4,1344644.0,59.2807,60.2818,58.1663,58.9313,1344644.0
2015-10-29 10:00:00,62.44,63.2,62.43,62.49,727711.0,58.9691,59.6868,58.9596,59.0163,727711.0
2015-10-29 10:30:00,62.5,62.53,61.46,61.57,392130.0,59.0257,59.0541,58.0435,58.1474,392130.0
2015-10-29 11:00:00,61.58,61.71,60.39,61.03,642981.0,58.1569,58.2796,57.033,57.6374,642981.0
2015-10-29 11:30:00,61.0,61.12,60.1,60.17,516859.0,57.6091,57.7224,56.7591,56.8253,516859.0
2015-10-29 12:00:00,60.15,61.16,59.82,60.59,331080.0,56.8064,57.7602,56.4947,57.2219,331080.0
2015-10-29 12:30:00,60.59,60.86,60.46,60.64,249791.0,57.2219,57.4769,57.0991,57.2691,249791.0
2015-10-29 13:00:00,60.62,60.81,60.2,60.75,464625.0,57.2502,57.4297,56.8536,57.373,464625.0
2015-10-29 13:30:00,60.76,60.8,60.0,60.12,304774.0,57.3825,57.4202,56.6647,56.778,304774.0
2015-10-29 14:00:00,60.13,60.3,59.87,60.08,377610.0,56.7875,56.948,56.5419,56.7403,377610.0
2015-10-29 14:30:00,60.08,60.18,59.83,59.9,247527.0,56.7403,56.8347,56.5042,56.5703,247527.0
2015-10-29 15:00:00,59.9,60.35,59.88,60.15,308063.0,56.5703,56.9952,56.5514,56.8064,308063.0
2015-10-29 15:30:00,60.14,60.36,60.08,60.24,586634.0,56.7969,57.0047,56.7403,56.8914,586634.0
2015-10-30 09:30:00,60.34,60.8,60.0,60.55,282543.0,56.9858,57.4202,56.6647,57.1841,282543.0
2015-10-30 10:00:00,60.54,60.73,59.74,59.88,413991.0,57.1747,57.3541,56.4192,56.5514,413991.0
2015-10-30 10:30:00,59.88,60.2,59.85,59.87,150802.0,56.5514,56.8536,56.523,56.5419,150802.0
2015-10-30 11:00:00,59.85,60.11,59.73,59.75,173865.0,56.523,56.7686,56.4097,56.4286,173865.0
2015-10-30 11:30:00,59.74,59.94,59.68,59.74,256920.0,56.4192,56.608,56.3625,56.4192,256920.0
2015-10-30 12:00:00,59.72,59.84,59.6,59.61,121760.0,56.4003,56.5136,56.2869,56.2964,121760.0
2015-10-30 12:30:00,59.62,59.9,59.61,59.82,92082.0,56.3058,56.5703,56.2964,56.4947,92082.0
2015-10-30 13:00:00,59.83,60.08,59.77,60.04,129960.0,56.5042,56.7403,56.4475,56.7025,129960.0
2015-10-30 13:30:00,60.04,60.12,59.91,60.04,115540.0,56.7025,56.778,56.5797,56.7025,115540.0
2015-10-30 14:00:00,60.03,60.12,59.89,59.92,126454.0,56.693,56.778,56.5608,56.5891,126454.0
2015-10-30 14:30:00,59.92,60.05,59.36,59.41,222731.0,56.5891,56.7119,56.0603,56.1075,222731.0
2015-10-30 15:00:00,59.41,59.61,59.13,59.5,257089.0,56.1075,56.2964,55.8431,56.1925,257089.0
2015-10-30 15:30:00,59.52,59.77,58.95,59.19,1358407.0,56.2114,56.4475,55.6731,55.8997,1358407.0
2015-11-02 09:30:00,59.09,60.24,58.93,60.24,591995.0,55.8053,56.8914,55.6542,56.8914,591995.0
2015-11-02 10:00:00,60.23,60.93,60.13,60.37,692731.0,56.8819,57.543,56.7875,57.0141,692731.0
2015-11-02 10:30:00,60.32,60.9,60.16,60.34,435428.0,56.9669,57.5147,56.8158,56.9858,435428.0
2015-11-02 11:00:00,60.34,60.61,60.17,60.45,446477.0,56.9858,57.2408,56.8253,57.0897,446477.0
2015-11-02 11:30:00,60.44,60.45,59.97,60.08,180583.0,57.0802,57.0897,56.6364,56.7403,180583.0
2015-11-02 12:00:00,60.08,60.1,59.91,59.91,222134.0,56.7403,56.7591,56.5797,56.5797,222134.0
2015-11-02 12:30:00,59.93,60.17,59.9,59.92,208323.0,56.5986,56.8253,56.5703,56.5891,208323.0
2015-11-02 13:00:00,59.95,60.01,59.84,60.0,132221.0,56.6175,56.6741,56.5136,56.6647,132221.0
2015-11-02 13:30:00,59.99,60.39,59.97,60.39,144632.0,56.6553,57.033,56.6364,57.033,144632.0
2015-11-02 14:00:00,60.41,60.5,60.27,60.4,186959.0,57.0519,57.1369,56.9197,57.0425,186959.0
2015-11-02 14:30:00,60.4,60.68,60.35,60.68,224513.0,57.0425,57.3069,56.9952,57.3069,224513.0
2015-11-02 15:00:00,60.67,60.86,60.54,60.82,346804.0,57.2975,57.4769,57.1747,57.4391,346804.0
2015-11-02 15:30:00,60.83,60.9,60.75,60.82,694844.0,57.4486,57.5147,57.373,57.4391,694844.0
2015-11-03 09:30:00,60.87,61.38,60.75,61.36,504794.0,57.4863,57.968,57.373,57.9491,504794.0
2015-11-03 10:00:00,61.35,61.97,61.21,61.93,295008.0,57.9397,58.5252,57.8074,58.4874,295008.0
2015-11-03 10:30:00,61.92,62.12,61.78,62.07,219013.0,58.478,58.6669,58.3458,58.6196,219013.0
2015-11-03 11:00:00,62.09,62.12,61.97,62.05,201975.0,58.6385,58.6669,58.5252,58.6007,201975.0
2015-11-03 11:30:00,62.06,62.12,61.91,62.12,195297.0,58.6102,58.6669,58.4685,58.6669,195297.0
2015-11-03 12:00:00,62.14,62.26,61.98,62.05,268390.0,58.6857,58.7991,58.5346,58.6007,268390.0
2015-11-03 12:30:00,62.05,62.15,61.97,62.14,124928.0,58.6007,58.6952,58.5252,58.6857,124928.0
2015-11-03 13:00:00,62.14,62.15,61.96,61.99,286487.0,58.6857,58.6952,58.5157,58.5441,286487.0
2015-11-03 13:30:00,61.98,62.08,61.96,62.06,195256.0,58.5346,58.6291,58.5157,58.6102,195256.0
2015-11-03 14:00:00,62.07,62.32,62.02,62.31,245573.0,58.6196,58.8557,58.5724,58.8463,245573.0
2015-11-03 14:30:00,62.32,62.4,62.28,62.33,204338.0,58.8557,58.9313,58.818,58.8652,204338.0
2015-11-03 15:00:00,62.33,62.38,62.16,62.33,306445.0,58.8652,58.9124,58.7046,58.8652,306445.0
2015-11-03 15:30:00,62.33,62.35,61.96,62.07,494397.0,58.8652,58.8841,58.5157,58.6196,494397.0
2015-11-04 09:30:00,62.33,62.54,60.94,61.17,409950.0,58.8652,59.0635,57.5524,57.7697,409950.0
2015-11-04 10:00:00,61.18,61.54,61.13,61.4,233214.0,57.7791,58.1191,57.7319,57.9869,233214.0
2015-11-04 10:30:00,61.4,61.47,61.11,61.14,233579.0,57.9869,58.053,57.713,57.7413,233579.0
2015-11-04 11:00:00,61.12,61.17,60.94,61.03,249431.0,57.7224,57.7697,57.5524,57.6374,249431.0
2015-11-04 11:30:00,61.03,61.21,60.81,61.1,123548.0,57.6374,57.8074,57.4297,57.7036,123548.0
2015-11-04 12:00:00,61.09,61.28,61.03,61.28,104050.0,57.6941,57.8735,57.6374,57.8735,104050.0
2015-11-04 12:30:00,61.24,61.28,61.03,61.05,121649.0,57.8358,57.8735,57.6374,57.6563,121649.0
2015-11-04 13:00:00,61.07,61.13,60.83,60.99,116377.0,57.6752,57.7319,57.4486,57.5997,116377.0
2015-11-04 13:30:00,61.0,61.17,60.94,61.1,210356.0,57.6091,57.7697,57.5524,57.7036,210356.0
2015-11-04 14:00:00,61.1,61.43,61.08,61.4,137497.0,57.7036,58.0152,57.6847,57.9869,137497.0
2015-11-04 14:30:00,61.39,61.72,61.38,61.6,213044.0,57.9774,58.2891,57.968,58.1758,213044.0
2015-11-04 15:00:00,61.6,61.62,61.42,61.52,238300.0,58.1758,58.1946,58.0058,58.1002,238300.0
2015-11-04 15:30:00,61.54,61.61,61.38,61.51,385222.0,58.1191,58.1852,57.968,58.0908,385222.0
2015-11-05 09:30:00,61.66,61.67,60.69,60.84,257497.0,58.2324,58.2419,57.3163,57.458,257497.0
2015-11-05 10:00:00,60.86,60.93,59.68,59.99,654980.0,57.4769,57.543,56.3625,56.6553,654980.0
2015-11-05 10:30:00,60.0,60.47,59.97,60.42,334185.0,56.6647,57.1086,56.6364,57.0614,334185.0
2015-11-05 11:00:00,60.43,60.8,60.4,60.76,322694.0,57.0708,57.4202,57.0425,57.3825,322694.0
2015-11-05 11:30:00,60.76,61.22,60.74,61.11,180228.0,57.3825,57.8169,57.3636,57.713,180228.0
2015-11-05 12:00:00,61.12,61.52,61.11,61.44,172844.0,57.7224,58.1002,57.713,58.0247,172844.0
2015-11-05 12:30:00,61.45,61.52,61.08,61.25,116769.0,58.0341,58.1002,57.6847,57.8452,116769.0
2015-11-05 13:00:00,61.26,61.26,60.92,61.05,58160.0,57.8547,57.8547,57.5336,57.6563,58160.0
2015-11-05 13:30:00,61.02,61.06,60.64,60.86,121780.0,57.628,57.6658,57.2691,57.4769,121780.0
2015-11-05 14:00:00,60.86,61.12,60.7,60.88,87051.0,57.4769,57.7224,57.3258,57.4958,87051.0
2015-11-05 14:30:00,60.85,60.95,60.74,60.9,67583.0,57.4674,57.5619,57.3636,57.5147,67583.0
2015-11-05 15:00:00,60.91,61.03,60.77,60.97,174213.0,57.5241,57.6374,57.3919,57.5808,174213.0
2015-11-05 15:30:00,60.96,61.03,60.86,60.92,291091.0,57.5713,57.6374,57.4769,57.5336,291091.0
2015-11-06 09:30:00,60.81,61.54,60.01,60.1,223660.0,57.4297,58.1191,56.6741,56.7591,223660.0
2015-11-06 10:00:00,60.08,60.3,59.8,60.27,309721.0,56.7403,56.948,56.4758,56.9197,309721.0
2015-11-06 10:30:00,60.37,60.67,60.2,60.41,70286.0,57.0141,57.2975,56.8536,57.0519,70286.0
2015-11-06 11:00:00,60.42,60.66,60.36,60.41,101549.0,57.0614,57.288,57.0047,57.0519,101549.0
2015-11-06 11:30:00,60.39,60.63,60.37,60.43,77429.0,57.033,57.2597,57.0141,57.0708,77429.0
2015-11-06 12:00:00,60.43,60.63,60.2,60.26,53880.0,57.0708,57.2597,56.8536,56.9102,53880.0
2015-11-06 12:30:00,60.28,60.49,60.26,60.35,59785.0,56.9291,57.1275,56.9102,56.9952,59785.0
2015-11-06 13:00:00,60.33,60.46,60.26,60.42,56044.0,56.9764,57.0991,56.9102,57.0614,56044.0
2015-11-06 13:30:00,60.41,60.62,60.25,60.58,50571.0,57.0519,57.2502,56.9008,57.2125,50571.0
2015-11-06 14:00:00,60.59,60.65,60.3,60.32,92140.0,57.2219,57.2786,56.948,56.9669,92140.0
2015-11-06 14:30:00,60.31,60.38,60.13,60.16,123753.0,56.9575,57.0236,56.7875,56.8158,123753.0
2015-11-06 15:00:00,60.15,60.18,60.02,60.04,206983.0,56.8064,56.8347,56.6836,56.7025,206983.0
2015-11-06 15:30:00,60.05,60.22,59.94,60.17,364311.0,56.7119,56.8725,56.608,56.8253,364311.0
2015-11-09 09:30:00,59.97,61.09,59.92,60.17,351572.0,56.6364,57.6941,56.5891,56.8253,351572.0
2015-11-09 10:00:00,60.16,60.27,59.81,59.99,374395.0,56.8158,56.9197,56.4853,56.6553,374395.0
2015-11-09 10:30:00,59.96,60.11,59.9,60.04,425431.0,56.6269,56.7686,56.5703,56.7025,425431.0
2015-11-09 11:00:00,60.04,60.04,59.79,59.79,260905.0,56.7025,56.7025,56.4664,56.4664,260905.0
2015-11-09 11:30:00,59.79,59.96,59.68,59.75,239890.0,56.4664,56.6269,56.3625,56.4286,239890.0
2015-11-09 12:00:00,59.74,59.9,59.64,59.8,213016.0,56.4192,56.5703,56.3247,56.4758,213016.0
2015-11-09 12:30:00,59.8,59.82,59.58,59.66,143348.0,56.4758,56.4947,56.268,56.3436,143348.0
2015-11-09 13:00:00,59.66,59.79,59.59,59.68,87864.0,56.3436,56.4664,56.2775,56.3625,87864.0
2015-11-09 13:30:00,59.7,59.77,59.51,59.51,160183.0,56.3814,56.4475,56.2019,56.2019,160183.0
2015-11-09 14:00:00,59.53,59.76,59.5,59.72,195006.0,56.2208,56.438,56.1925,56.4003,195006.0
2015-11-09 14:30:00,59.72,59.88,59.69,59.81,191256.0,56.4003,56.5514,56.3719,56.4853,191256.0
2015-11-09 15:00:00,59.8,59.85,59.62,59.75,238772.0,56.4758,56.523,56.3058,56.4286,238772.0
2015-11-09 15:30:00,59.76,60.03,59.69,59.73,473927.0,56.438,56.693,56.3719,56.4097,473927.0
2015-11-10 09:30:00,59.49,60.1,59.39,59.88,247922.0,56.1831,56.7591,56.0886,56.5514,247922.0
2015-11-10 10:00:00,59.84,59.86,59.46,59.47,241064.0,56.5136,56.5325,56.1547,56.1642,241064.0
2015-11-10 10:30:00,59.46,59.61,59.36,59.49,147007.0,56.1547,56.2964,56.0603,56.1831,147007.0
2015-11-10 11:00:00,59.49,59.56,59.23,59.33,115832.0,56.1831,56.2492,55.9375,56.0319,115832.0
2015-11-10 11:30:00,59.32,59.45,59.17,59.42,140655.0,56.0225,56.1453,55.8808,56.1169,140655.0
2015-11-10 12:00:00,59.43,59.63,59.18,59.59,163691.0,56.1264,56.3153,55.8903,56.2775,163691.0
2015-11-10 12:30:00,59.59,59.89,59.58,59.82,119962.0,56.2775,56.5608,56.268,56.4947,119962.0
2015-11-10 13:00:00,59.8,59.99,59.79,59.9,130696.0,56.4758,56.6553,56.4664,56.5703,130696.0
2015-11-10 13:30:00,59.9,59.93,59.79,59.93,86837.0,56.5703,56.5986,56.4664,56.5986,86837.0
2015-11-10 14:00:00,59.93,60.21,59.92,60.01,206307.0,56.5986,56.863,56.5891,56.6741,206307.0
2015-11-10 14:30:00,60.01,60.12,59.95,60.05,91369.0,56.6741,56.778,56.6175,56.7119,91369.0
2015-11-10 15:00:00,60.05,60.12,60.0,60.0,162860.0,56.7119,56.778,56.6647,56.6647,162860.0
2015-11-10 15:30:00,60.0,60.05,59.82,59.95,322727.0,56.6647,56.7119,56.4947,56.6175,322727.0
2015-11-11 09:30:00,60.0,60.06,59.72,59.85,278151.0,56.6647,56.7214,56.4003,56.523,278151.0
2015-11-11 10:00:00,59.86,59.95,59.7,59.77,133792.0,56.5325,56.6175,56.3814,56.4475,133792.0
2015-11-11 10:30:00,59.78,59.78,59.46,59.59,81533.0,56.4569,56.4569,56.1547,56.2775,81533.0
2015-11-11 11:00:00,59.58,59.63,59.47,59.53,156662.0,56.268,56.3153,56.1642,56.2208,156662.0
2015-11-11 11:30:00,59.54,59.83,59.52,59.83,121965.0,56.2303,56.5042,56.2114,56.5042,121965.0
2015-11-11 12:00:00,59.82,59.89,59.71,59.8,88963.0,56.4947,56.5608,56.3908,56.4758,88963.0
2015-11-11 12:30:00,59.81,59.98,59.77,59.78,44397.0,56.4853,56.6458,56.4475,56.4569,44397.0
2015-11-11 13:00:00,59.78,59.86,59.74,59.78,133306.0,56.4569,56.5325,56.4192,56.4569,133306.0
2015-11-11 13:30:00,59.78,59.87,59.76,59.79,92637.0,56.4569,56.5419,56.438,56.4664,92637.0
2015-11-11 14:00:00,59.8,59.84,59.7,59.81,118715.0,56.4758,56.5136,56.3814,56.4853,118715.0
2015-11-11 14:30:00,59.82,59.86,59.68,59.71,128991.0,56.4947,56.5325,56.3625,56.3908,128991.0
2015-11-11 15:00:00,59.71,59.75,59.67,59.71,140557.0,56.3908,56.4286,56.353,56.3908,140557.0
2015-11-11 15:30:00,59.71,59.74,59.04,59.13,800775.0,56.3908,56.4192,55.7581,55.8431,800775.0
2015-11-12 09:30:00,59.19,59.34,58.78,59.19,371627.0,55.8997,56.0414,55.5125,55.8997,371627.0
2015-11-12 10:00:00,59.18,59.19,58.88,59.03,134417.0,55.8903,55.8997,55.607,55.7486,134417.0
2015-11-12 10:30:00,59.01,59.33,58.86,59.3,93210.0,55.7297,56.0319,55.5881,56.0036,93210.0
2015-11-12 11:00:00,59.33,59.47,59.18,59.23,111469.0,56.0319,56.1642,55.8903,55.9375,111469.0
2015-11-12 11:30:00,59.23,59.45,59.18,59.32,55679.0,55.9375,56.1453,55.8903,56.0225,55679.0
2015-11-12 12:00:00,59.33,59.36,59.06,59.14,96083.0,56.0319,56.0603,55.777,55.8525,96083.0
2015-11-12 12:30:00,59.14,59.3,58.94,59.11,241839.0,55.8525,56.0036,55.6636,55.8242,241839.0
2015-11-12 13:00:00,59.17,59.28,59.07,59.24,78084.0,55.8808,55.9847,55.7864,55.9469,78084.0
2015-11-12 13:30:00,59.24,59.34,59.12,59.14,61027.0,55.9469,56.0414,55.8336,55.8525,61027.0
2015-11-12 14:00:00,59.15,59.15,58.97,59.08,104823.0,55.862,55.862,55.692,55.7958,104823.0
2015-11-12 14:30:00,59.08,59.1,58.67,58.69,154327.0,55.7958,55.8147,55.4086,55.4275,154327.0
2015-11-12 15:00:00,58.68,58.71,58.39,58.42,261206.0,55.4181,55.4464,55.1442,55.1725,261206.0
2015-11-12 15:30:00,58.42,58.46,58.13,58.33,581903.0,55.1725,55.2103,54.8987,55.0875,581903.0
2015-11-13 09:30:00,58.0,58.52,57.41,58.42,384237.0,55.0488,55.5423,54.4888,55.4474,384237.0
2015-11-13 10:00:00,58.41,58.66,57.78,58.01,204361.0,55.4379,55.6752,54.84,55.0583,204361.0
2015-11-13 10:30:00,58.01,58.64,57.86,58.54,313798.0,55.0583,55.6562,54.9159,55.5613,313798.0
2015-11-13 11:00:00,58.54,58.55,57.96,57.98,188385.0,55.5613,55.5708,55.0108,55.0298,188385.0
2015-11-13 11:30:00,57.99,58.07,57.82,57.97,191384.0,55.0393,55.1152,54.8779,55.0203,191384.0
2015-11-13 12:00:00,57.99,58.03,57.89,58.0,164364.0,55.0393,55.0772,54.9444,55.0488,164364.0
2015-11-13 12:30:00,58.0,58.27,57.99,58.16,170281.0,55.0488,55.305,55.0393,55.2006,170281.0
2015-11-13 13:00:00,58.19,58.19,58.0,58.15,179961.0,55.2291,55.2291,55.0488,55.1911,179961.0
2015-11-13 13:30:00,58.13,58.27,58.04,58.14,117001.0,55.1721,55.305,55.0867,55.1816,117001.0
2015-11-13 14:00:00,58.13,58.26,57.96,57.99,204256.0,55.1721,55.2955,55.0108,55.0393,204256.0
2015-11-13 14:30:00,57.98,58.04,57.86,57.95,163252.0,55.0298,55.0867,54.9159,55.0013,163252.0
2015-11-13 15:00:00,57.95,58.07,57.86,58.02,126187.0,55.0013,55.1152,54.9159,55.0677,126187.0
2015-11-13 15:30:00,58.04,58.17,57.99,58.03,414073.0,55.0867,55.2101,55.0393,55.0772,414073.0
2015-11-16 09:30:00,57.74,58.71,57.74,58.27,300796.0,54.802,55.7226,54.802,55.305,300796.0
2015-11-16 10:00:00,58.28,58.79,58.25,58.4,150036.0,55.3145,55.7986,55.286,55.4284,150036.0
2015-11-16 10:30:00,58.37,58.48,58.23,58.3,165551.0,55.3999,55.5043,55.2671,55.3335,165551.0
2015-11-16 11:00:00,58.3,58.39,58.09,58.11,137696.0,55.3335,55.4189,55.1342,55.1532,137696.0
2015-11-16 11:30:00,58.13,58.62,58.13,58.52,111556.0,55.1721,55.6372,55.1721,55.5423,111556.0
2015-11-16 12:00:00,58.52,58.71,58.43,58.58,93115.0,55.5423,55.7226,55.4569,55.5993,93115.0
2015-11-16 12:30:00,58.59,59.08,58.54,58.96,181489.0,55.6087,56.0738,55.5613,55.9599,181489.0
2015-11-16 13:00:00,58.96,59.18,58.81,58.87,187159.0,55.9599,56.1687,55.8175,55.8745,187159.0
2015-11-16 13:30:00,58.89,59.03,58.75,58.96,108746.0,55.8935,56.0264,55.7606,55.9599,108746.0
2015-11-16 14:00:00,58.97,59.0,58.69,58.73,104170.0,55.9694,55.9979,55.7037,55.7416,104170.0
2015-11-16 14:30:00,58.72,59.08,58.72,58.95,149191.0,55.7321,56.0738,55.7321,55.9504,149191.0
2015-11-16 15:00:00,58.97,58.98,58.76,58.84,200464.0,55.9694,55.9789,55.7701,55.846,200464.0
2015-11-16 15:30:00,58.83,58.87,58.6,58.81,338524.0,55.8365,55.8745,55.6182,55.8175,338524.0
2015-11-17 09:30:00,59.18,59.29,58.8,59.1,345369.0,56.1687,56.2731,55.8081,56.0928,345369.0
2015-11-17 10:00:00,59.12,59.44,59.12,59.37,172042.0,56.1118,56.4155,56.1118,56.3491,172042.0
2015-11-17 10:30:00,59.38,59.91,59.37,59.8,380572.0,56.3585,56.8616,56.3491,56.7572,380572.0
2015-11-17 11:00:00,59.8,60.63,59.77,60.5,583040.0,56.7572,57.5449,56.7287,57.4216,583040.0
2015-11-17 11:30:00,60.5,60.94,60.37,60.51,605350.0,57.4216,57.8392,57.2982,57.431,605350.0
2015-11-17 12:00:00,60.52,60.56,59.91,60.03,151099.0,57.4405,57.4785,56.8616,56.9755,151099.0
2015-11-17 12:30:00,60.02,60.03,59.73,59.98,131659.0,56.966,56.9755,56.6907,56.928,131659.0
2015-11-17 13:00:00,59.98,60.18,59.78,59.79,81790.0,56.928,57.1178,56.7382,56.7477,81790.0
2015-11-17 13:30:00,59.8,60.38,59.77,60.37,115904.0,56.7572,57.3077,56.7287,57.2982,115904.0
2015-11-17 14:00:00,60.36,60.4,60.13,60.25,223054.0,57.2887,57.3266,57.0704,57.1843,223054.0
2015-11-17 14:30:00,60.25,60.26,59.99,60.07,275555.0,57.1843,57.1938,56.9375,57.0134,275555.0
2015-11-17 15:00:00,60.06,60.08,59.81,60.08,218156.0,57.0039,57.0229,56.7667,57.0229,218156.0
2015-11-17 15:30:00,60.07,60.23,59.92,59.94,612470.0,57.0134,57.1653,56.8711,56.8901,612470.0
2015-11-18 09:30:00,60.28,60.41,59.19,59.36,680181.0,57.2128,57.3361,56.1782,56.3396,680181.0
2015-11-18 10:00:00,59.45,59.95,59.33,59.84,283444.0,56.425,56.8995,56.3111,56.7951,283444.0
2015-11-18 10:30:00,59.83,59.9,59.54,59.8,234668.0,56.7856,56.8521,56.5104,56.7572,234668.0
2015-11-18 11:00:00,59.8,60.33,59.73,60.22,122587.0,56.7572,57.2602,56.6907,57.1558,122587.0
2015-11-18 11:30:00,60.23,60.61,60.16,60.34,134291.0,57.1653,57.526,57.0989,57.2697,134291.0
2015-11-18 12:00:00,60.34,60.65,60.32,60.49,99698.0,57.2697,57.5639,57.2507,57.4121,99698.0
2015-11-18 12:30:00,60.49,60.63,60.34,60.44,123689.0,57.4121,57.5449,57.2697,57.3646,123689.0
2015-11-18 13:00:00,60.44,60.72,60.38,60.63,182177.0,57.3646,57.6304,57.3077,57.5449,182177.0
2015-11-18 13:30:00,60.63,60.66,60.38,60.45,211243.0,57.5449,57.5734,57.3077,57.3741,211243.0
2015-11-18 14:00:00,60.43,60.86,60.4,60.72,363597.0,57.3551,57.7632,57.3266,57.6304,363597.0
2015-11-18 14:30:00,60.73,61.09,60.63,61.08,253606.0,57.6399,57.9815,57.5449,57.972,253606.0
2015-11-18 15:00:00,61.07,62.0,60.97,61.42,574661.0,57.9626,58.8452,57.8676,58.2947,574661.0
2015-11-18 15:30:00,61.43,61.68,61.26,61.28,829464.0,58.3042,58.5415,58.1429,58.1619,829464.0
2015-11-19 09:30:00,61.18,61.75,60.22,61.52,357368.0,58.067,58.608,57.1558,58.3897,357368.0
2015-11-19 10:00:00,61.52,61.66,61.15,61.36,163502.0,58.3897,58.5225,58.0385,58.2378,163502.0
2015-11-19 10:30:00,61.34,61.34,61.01,61.17,131337.0,58.2188,58.2188,57.9056,58.0575,131337.0
2015-11-19 11:00:00,61.16,61.17,60.99,61.05,135386.0,58.048,58.0575,57.8866,57.9436,135386.0
2015-11-19 11:30:00,61.05,61.23,60.93,61.2,179890.0,57.9436,58.1144,57.8297,58.0859,179890.0
2015-11-19 12:00:00,61.18,61.33,61.08,61.3,146925.0,58.067,58.2093,57.972,58.1808,146925.0
2015-11-19 12:30:00,61.3,61.39,61.16,61.32,137842.0,58.1808,58.2663,58.048,58.1998,137842.0
2015-11-19 13:00:00,61.29,61.43,61.1,61.1,118628.0,58.1714,58.3042,57.991,57.991,118628.0
2015-11-19 13:30:00,61.11,61.19,61.0,61.09,102315.0,58.0005,58.0764,57.8961,57.9815,102315.0
2015-11-19 14:00:00,61.07,61.15,61.02,61.08,91632.0,57.9626,58.0385,57.9151,57.972,91632.0
2015-11-19 14:30:00,61.09,61.13,61.03,61.04,86732.0,57.9815,58.0195,57.9246,57.9341,86732.0
2015-11-19 15:00:00,61.04,61.09,60.99,61.04,116693.0,57.9341,57.9815,57.8866,57.9341,116693.0
2015-11-19 15:30:00,61.04,61.11,60.99,61.05,446038.0,57.9341,58.0005,57.8866,57.9436,446038.0
2015-11-20 09:30:00,61.31,61.7,60.97,61.68,256832.0,58.1903,58.5605,57.8676,58.5415,256832.0
2015-11-20 10:00:00,61.67,61.96,61.55,61.89,176173.0,58.532,58.8073,58.4181,58.7408,176173.0
2015-11-20 10:30:00,61.89,62.25,61.84,61.96,246526.0,58.7408,59.0825,58.6934,58.8073,246526.0
2015-11-20 11:00:00,61.95,62.19,61.95,62.02,166695.0,58.7978,59.0256,58.7978,58.8642,166695.0
2015-11-20 11:30:00,62.03,62.09,61.9,61.93,164467.0,58.8737,58.9307,58.7503,58.7788,164467.0
2015-11-20 12:00:00,61.9,61.91,61.64,61.74,134609.0,58.7503,58.7598,58.5035,58.5985,134609.0
2015-11-20 12:30:00,61.75,61.8,61.57,61.68,117551.0,58.608,58.6554,58.4371,58.5415,117551.0
2015-11-20 13:00:00,61.67,61.75,61.61,61.64,134931.0,58.532,58.608,58.4751,58.5035,134931.0
2015-11-20 13:30:00,61.64,61.71,61.51,61.62,196072.0,58.5035,58.57,58.3802,58.4846,196072.0
2015-11-20 14:00:00,61.62,61.81,61.62,61.68,195643.0,58.4846,58.6649,58.4846,58.5415,195643.0
2015-11-20 14:30:00,61.67,61.86,61.66,61.68,142056.0,58.532,58.7124,58.5225,58.5415,142056.0
2015-11-20 15:00:00,61.68,61.76,61.59,61.65,252065.0,58.5415,58.6174,58.4561,58.513,252065.0
2015-11-20 15:30:00,61.66,61.75,61.61,61.71,342012.0,58.5225,58.608,58.4751,58.57,342012.0
2015-11-23 09:30:00,62.0,62.68,61.98,62.59,647387.0,58.8452,59.4906,58.8262,59.4052,647387.0
2015-11-23 10:00:00,62.6,62.97,62.44,62.45,297907.0,59.4147,59.7659,59.2628,59.2723,297907.0
2015-11-23 10:30:00,62.44,62.64,62.06,62.55,528121.0,59.2628,59.4527,58.9022,59.3672,528121.0
2015-11-23 11:00:00,62.53,62.6,62.2,62.46,323590.0,59.3483,59.4147,59.0351,59.2818,323590.0
2015-11-23 11:30:00,62.46,62.53,62.24,62.48,528740.0,59.2818,59.3483,59.073,59.3008,528740.0
2015-11-23 12:00:00,62.49,62.5,62.33,62.4,530046.0,59.3103,59.3198,59.1584,59.2249,530046.0
2015-11-23 12:30:00,62.4,62.45,62.34,62.38,294073.0,59.2249,59.2723,59.1679,59.2059,294073.0
2015-11-23 13:00:00,62.38,62.51,62.34,62.4,218476.0,59.2059,59.3293,59.1679,59.2249,218476.0
2015-11-23 13:30:00,62.4,62.44,62.32,62.39,257344.0,59.2249,59.2628,59.1489,59.2154,257344.0
2015-11-23 14:00:00,62.39,62.39,62.22,62.35,580070.0,59.2154,59.2154,59.054,59.1774,580070.0
2015-11-23 14:30:00,62.35,62.4,62.3,62.38,517352.0,59.1774,59.2249,59.13,59.2059,517352.0
2015-11-23 15:00:00,62.38,62.43,62.35,62.36,427679.0,59.2059,59.2534,59.1774,59.1869,427679.0
2015-11-23 15:30:00,62.36,62.43,62.36,62.37,487719.0,59.1869,59.2534,59.1869,59.1964,487719.0
2015-11-24 09:30:00,61.63,62.66,60.58,62.56,628253.0,58.4941,59.4716,57.4975,59.3767,628253.0
2015-11-24 10:00:00,62.55,62.62,62.1,62.25,535998.0,59.3672,59.4337,58.9401,59.0825,535998.0
2015-11-24 10:30:00,62.24,62.28,61.86,62.12,286362.0,59.073,59.111,58.7124,58.9591,286362.0
2015-11-24 11:00:00,62.13,62.18,61.99,62.12,211755.0,58.9686,59.0161,58.8357,58.9591,211755.0
2015-11-24 11:30:00,62.13,62.21,62.09,62.12,130665.0,58.9686,59.0445,58.9307,58.9591,130665.0
2015-11-24 12:00:00,62.12,62.21,62.01,62.07,138521.0,58.9591,59.0445,58.8547,58.9117,138521.0
2015-11-24 12:30:00,62.07,62.09,61.96,62.04,126153.0,58.9117,58.9307,58.8073,58.8832,126153.0
2015-11-24 13:00:00,62.04,62.18,62.03,62.1,96013.0,58.8832,59.0161,58.8737,58.9401,96013.0
2015-11-24 13:30:00,62.09,62.28,62.09,62.24,243618.0,58.9307,59.111,58.9307,59.073,243618.0
2015-11-24 14:00:00,62.24,62.26,62.19,62.25,309912.0,59.073,59.092,59.0256,59.0825,309912.0
2015-11-24 14:30:00,62.24,62.44,62.23,62.27,224914.0,59.073,59.2628,59.0635,59.1015,224914.0
2015-11-24 15:00:00,62.26,62.36,62.23,62.28,324333.0,59.092,59.1869,59.0635,59.111,324333.0
2015-11-24 15:30:00,62.28,62.39,62.23,62.32,704099.0,59.111,59.2154,59.0635,59.1489,704099.0
2015-11-25 09:30:00,62.16,63.06,62.15,63.05,451182.0,58.9971,59.8513,58.9876,59.8418,451182.0
2015-11-25 10:00:00,63.05,63.07,62.78,62.9,278477.0,59.8418,59.8608,59.5855,59.6994,278477.0
2015-11-25 10:30:00,62.87,63.2,62.87,63.05,187679.0,59.671,59.9842,59.671,59.8418,187679.0
2015-11-25 11:00:00,63.06,63.22,63.05,63.16,205462.0,59.8513,60.0032,59.8418,59.9462,205462.0
2015-11-25 11:30:00,63.16,63.35,63.13,63.25,340766.0,59.9462,60.1265,59.9177,60.0316,340766.0
2015-11-25 12:00:00,63.26,63.29,63.15,63.18,168261.0,60.0411,60.0696,59.9367,59.9652,168261.0
2015-11-25 12:30:00,63.17,63.18,62.97,62.98,173372.0,59.9557,59.9652,59.7659,59.7754,173372.0
2015-11-25 13:00:00,62.99,63.06,62.92,62.96,129046.0,59.7849,59.8513,59.7184,59.7564,129046.0
2015-11-25 13:30:00,62.97,63.05,62.82,63.04,104119.0,59.7659,59.8418,59.6235,59.8323,104119.0
2015-11-25 14:00:00,63.03,63.09,62.98,63.03,129496.0,59.8228,59.8798,59.7754,59.8228,129496.0
2015-11-25 14:30:00,63.03,63.05,62.96,62.99,161634.0,59.8228,59.8418,59.7564,59.7849,161634.0
2015-11-25 15:00:00,62.99,63.05,62.98,63.03,180237.0,59.7849,59.8418,59.7754,59.8228,180237.0
2015-11-25 15:30:00,63.03,63.03,62.98,62.99,421560.0,59.8228,59.8228,59.7754,59.7849,421560.0
2015-11-27 09:30:00,63.2,63.55,63.1,63.4,296541.0,59.9842,60.3164,59.8893,60.174,296541.0
2015-11-27 10:00:00,63.38,63.59,63.22,63.45,270639.0,60.155,60.3543,60.0032,60.2215,270639.0
2015-11-27 10:30:00,63.45,63.5,63.33,63.33,148849.0,60.2215,60.2689,60.1076,60.1076,148849.0
2015-11-27 11:00:00,63.33,63.46,63.3,63.4,133369.0,60.1076,60.2309,60.0791,60.174,133369.0
2015-11-27 11:30:00,63.41,63.48,63.36,63.42,289794.0,60.1835,60.2499,60.136,60.193,289794.0
2015-11-27 12:00:00,63.42,63.47,63.29,63.4,131712.0,60.193,60.2404,60.0696,60.174,131712.0
2015-11-27 12:30:00,63.41,63.52,63.36,63.49,588564.0,60.1835,60.2879,60.136,60.2594,588564.0
2015-11-30 09:30:00,61.97,62.23,61.43,61.96,1952585.0,58.8168,59.0635,58.3042,58.8073,1952585.0
2015-11-30 10:00:00,61.96,62.15,61.68,61.97,1338145.0,58.8073,58.9876,58.5415,58.8168,1338145.0
2015-11-30 10:30:00,61.97,62.61,61.94,62.59,630546.0,58.8168,59.4242,58.7883,59.4052,630546.0
2015-11-30 11:00:00,62.58,62.74,62.38,62.56,521697.0,59.3957,59.5476,59.2059,59.3767,521697.0
2015-11-30 11:30:00,62.55,62.8,62.49,62.77,273923.0,59.3672,59.6045,59.3103,59.5761,273923.0
2015-11-30 12:00:00,62.77,63.02,62.76,62.77,394953.0,59.5761,59.8133,59.5666,59.5761,394953.0
2015-11-30 12:30:00,62.78,62.94,62.69,62.78,166582.0,59.5855,59.7374,59.5001,59.5855,166582.0
2015-11-30 13:00:00,62.78,62.86,62.69,62.84,461874.0,59.5855,59.6615,59.5001,59.6425,461874.0
2015-11-30 13:30:00,62.85,62.86,62.48,62.51,365688.0,59.652,59.6615,59.3008,59.3293,365688.0
2015-11-30 14:00:00,62.5,62.7,62.49,62.64,319760.0,59.3198,59.5096,59.3103,59.4527,319760.0
2015-11-30 14:30:00,62.64,62.65,62.37,62.56,490760.0,59.4527,59.4622,59.1964,59.3767,490760.0
2015-11-30 15:00:00,62.57,62.85,62.52,62.75,630418.0,59.3862,59.652,59.3388,59.5571,630418.0
2015-11-30 15:30:00,62.76,63.07,62.73,62.93,1300315.0,59.5666,59.8608,59.5381,59.7279,1300315.0
2015-12-01 09:30:00,63.13,64.37,62.62,64.34,2188093.0,59.9177,61.0946,59.4337,61.0662,2188093.0
2015-12-01 10:00:00,64.32,65.38,64.2,65.13,2065080.0,61.0472,62.0532,60.9333,61.816,2065080.0
2015-12-01 10:30:00,65.13,65.68,65.01,65.32,1322654.0,61.816,62.338,61.7021,61.9963,1322654.0
2015-12-01 11:00:00,65.32,65.35,64.85,64.98,620486.0,61.9963,62.0248,61.5502,61.6736,620486.0
2015-12-01 11:30:00,64.98,65.44,64.89,65.18,451361.0,61.6736,62.1102,61.5882,61.8634,451361.0
2015-12-01 12:00:00,65.18,65.25,64.93,65.2,335877.0,61.8634,61.9299,61.6261,61.8824,335877.0
2015-12-01 12:30:00,65.21,65.45,65.05,65.34,272081.0,61.8919,62.1197,61.74,62.0153,272081.0
2015-12-01 13:00:00,65.34,65.6,65.2,65.41,529941.0,62.0153,62.2621,61.8824,62.0817,529941.0
2015-12-01 13:30:00,65.4,65.68,65.34,65.61,527993.0,62.0722,62.338,62.0153,62.2715,527993.0
2015-12-01 14:00:00,65.6,65.84,65.5,65.72,456340.0,62.2621,62.4898,62.1671,62.3759,456340.0
2015-12-01 14:30:00,65.73,65.79,65.59,65.66,394170.0,62.3854,62.4424,62.2526,62.319,394170.0
2015-12-01 15:00:00,65.66,65.68,65.28,65.28,532598.0,62.319,62.338,61.9583,61.9583,532598.0
2015-12-01 15:30:00,65.28,65.28,64.78,65.02,1381512.0,61.9583,61.9583,61.4838,61.7116,1381512.0
2015-12-02 09:30:00,64.78,64.8,64.02,64.1,962404.0,61.4838,61.5028,60.7624,60.8384,962404.0
2015-12-02 10:00:00,64.08,64.12,63.72,64.01,857705.0,60.8194,60.8574,60.4777,60.753,857705.0
2015-12-02 10:30:00,64.01,64.01,63.45,63.6,721575.0,60.753,60.753,60.2215,60.3638,721575.0
2015-12-02 11:00:00,63.6,63.79,63.31,63.45,500151.0,60.3638,60.5441,60.0886,60.2215,500151.0
2015-12-02 11:30:00,63.45,63.53,63.19,63.4,562053.0,60.2215,60.2974,59.9747,60.174,562053.0
2015-12-02 12:00:00,63.37,63.84,63.37,63.79,597337.0,60.1455,60.5916,60.1455,60.5441,597337.0
2015-12-02 12:30:00,63.8,63.83,63.4,63.53,499845.0,60.5536,60.5821,60.174,60.2974,499845.0
2015-12-02 13:00:00,63.53,63.58,63.2,63.51,421028.0,60.2974,60.3448,59.9842,60.2784,421028.0
2015-12-02 13:30:00,63.5,63.71,63.38,63.62,672440.0,60.2689,60.4682,60.155,60.3828,672440.0
2015-12-02 14:00:00,63.64,63.66,62.95,63.0,706359.0,60.4018,60.4208,59.7469,59.7943,706359.0
2015-12-02 14:30:00,63.0,63.02,62.49,62.55,1325501.0,59.7943,59.8133,59.3103,59.3672,1325501.0
2015-12-02 15:00:00,62.58,63.24,62.49,63.13,1524792.0,59.3957,60.0221,59.3103,59.9177,1524792.0
2015-12-02 15:30:00,63.12,63.33,62.9,63.16,2627595.0,59.9082,60.1076,59.6994,59.9462,2627595.0
2015-12-03 09:30:00,63.8,64.25,63.68,64.17,9445535.0,60.5536,60.9807,60.4397,60.9048,9445535.0
2015-12-03 10:00:00,64.17,64.23,63.86,64.0,3616154.0,60.9048,60.9618,60.6106,60.7435,3616154.0
2015-12-03 10:30:00,64.0,64.2,63.69,64.17,2115904.0,60.7435,60.9333,60.4492,60.9048,2115904.0
2015-12-03 11:00:00,64.17,64.63,64.16,64.5,2900677.0,60.9048,61.3414,60.8953,61.218,2900677.0
2015-12-03 11:30:00,64.5,64.6,64.25,64.59,1156187.0,61.218,61.3129,60.9807,61.3034,1156187.0
2015-12-03 12:00:00,64.6,64.6,64.21,64.26,1104897.0,61.3129,61.3129,60.9428,60.9902,1104897.0
2015-12-03 12:30:00,64.26,64.26,63.98,64.01,1155986.0,60.9902,60.9902,60.7245,60.753,1155986.0
2015-12-03 13:00:00,64.01,64.08,63.68,63.85,1101350.0,60.753,60.8194,60.4397,60.6011,1101350.0
2015-12-03 13:30:00,63.85,63.86,63.1,63.2,1169727.0,60.6011,60.6106,59.8893,59.9842,1169727.0
2015-12-03 14:00:00,63.2,63.63,62.9,63.15,1093161.0,59.9842,60.3923,59.6994,59.9367,1093161.0
2015-12-03 14:30:00,63.17,63.57,63.09,63.56,1138453.0,59.9557,60.3353,59.8798,60.3259,1138453.0
2015-12-03 15:00:00,63.55,63.61,63.35,63.48,920214.0,60.3164,60.3733,60.1265,60.2499,920214.0
2015-12-03 15:30:00,63.49,63.69,63.37,63.56,1949474.0,60.2594,60.4492,60.1455,60.3259,1949474.0
2015-12-04 09:30:00,64.0,64.21,63.47,64.06,871253.0,60.7435,60.9428,60.2404,60.8004,871253.0
2015-12-04 10:00:00,64.06,64.85,64.0,64.67,833107.0,60.8004,61.5502,60.7435,61.3794,833107.0
2015-12-04 10:30:00,64.68,64.8,64.62,64.75,784669.0,61.3889,61.5028,61.3319,61.4553,784669.0
2015-12-04 11:00:00,64.75,64.94,64.69,64.94,645774.0,61.4553,61.6356,61.3984,61.6356,645774.0
2015-12-04 11:30:00,64.94,64.98,64.61,64.93,916829.0,61.6356,61.6736,61.3224,61.6261,916829.0
2015-12-04 12:00:00,64.93,65.18,64.87,65.12,706669.0,61.6261,61.8634,61.5692,61.8065,706669.0
2015-12-04 12:30:00,65.12,65.38,65.1,65.3,588880.0,61.8065,62.0532,61.7875,61.9773,588880.0
2015-12-04 13:00:00,65.3,65.62,65.22,65.59,339610.0,61.9773,62.281,61.9014,62.2526,339610.0
2015-12-04 13:30:00,65.62,65.83,65.51,65.71,398715.0,62.281,62.4803,62.1766,62.3665,398715.0
2015-12-04 14:00:00,65.72,66.01,65.71,65.82,803498.0,62.3759,62.6512,62.3665,62.4709,803498.0
2015-12-04 14:30:00,65.82,65.89,65.56,65.81,501570.0,62.4709,62.5373,62.2241,62.4614,501570.0
2015-12-04 15:00:00,65.82,65.98,65.66,65.7,502386.0,62.4709,62.6227,62.319,62.357,502386.0
2015-12-04 15:30:00,65.7,65.88,65.53,65.77,1070849.0,62.357,62.5278,62.1956,62.4234,1070849.0
2015-12-07 09:30:00,65.61,66.33,65.61,65.96,1036074.0,62.2715,62.9549,62.2715,62.6037,1036074.0
2015-12-07 10:00:00,65.93,65.95,65.08,65.56,767012.0,62.5753,62.5942,61.7685,62.2241,767012.0
2015-12-07 10:30:00,65.59,65.9,65.28,65.81,321219.0,62.2526,62.5468,61.9583,62.4614,321219.0
2015-12-07 11:00:00,65.82,65.83,65.5,65.59,731197.0,62.4709,62.4803,62.1671,62.2526,731197.0
2015-12-07 11:30:00,65.6,66.01,65.51,65.83,350878.0,62.2621,62.6512,62.1766,62.4803,350878.0
2015-12-07 12:00:00,65.83,65.85,65.6,65.7,349929.0,62.4803,62.4993,62.2621,62.357,349929.0
2015-12-07 12:30:00,65.7,65.76,65.12,65.2,773230.0,62.357,62.4139,61.8065,61.8824,773230.0
2015-12-07 13:00:00,65.21,65.5,65.14,65.47,198566.0,61.8919,62.1671,61.8255,62.1387,198566.0
2015-12-07 13:30:00,65.47,65.55,65.16,65.55,519029.0,62.1387,62.2146,61.8444,62.2146,519029.0
2015-12-07 14:00:00,65.54,66.32,65.5,66.18,448033.0,62.2051,62.9454,62.1671,62.8125,448033.0
2015-12-07 14:30:00,66.2,66.29,65.82,65.92,495107.0,62.8315,62.9169,62.4709,62.5658,495107.0
2015-12-07 15:00:00,65.92,66.12,65.82,66.06,460477.0,62.5658,62.7556,62.4709,62.6986,460477.0
2015-12-07 15:30:00,66.06,66.21,65.93,66.01,649350.0,62.6986,62.841,62.5753,62.6512,649350.0
2015-12-08 09:30:00,65.41,66.51,65.31,65.9,778517.0,62.0817,63.1257,61.9868,62.5468,778517.0
2015-12-08 10:00:00,65.89,66.06,65.66,65.81,370565.0,62.5373,62.6986,62.319,62.4614,370565.0
2015-12-08 10:30:00,65.8,66.18,65.74,65.8,357861.0,62.4519,62.8125,62.3949,62.4519,357861.0
2015-12-08 11:00:00,65.82,65.89,65.62,65.66,453546.0,62.4709,62.5373,62.281,62.319,453546.0
2015-12-08 11:30:00,65.66,65.75,65.42,65.75,403885.0,62.319,62.4044,62.0912,62.4044,403885.0
2015-12-08 12:00:00,65.75,65.86,65.38,65.51,472121.0,62.4044,62.5088,62.0532,62.1766,472121.0
2015-12-08 12:30:00,65.5,65.61,65.47,65.56,85985.0,62.1671,62.2715,62.1387,62.2241,85985.0
2015-12-08 13:00:00,65.54,65.69,65.45,65.55,166023.0,62.2051,62.3475,62.1197,62.2146,166023.0
2015-12-08 13:30:00,65.56,65.64,65.5,65.53,286281.0,62.2241,62.3,62.1671,62.1956,286281.0
2015-12-08 14:00:00,65.52,65.65,65.41,65.53,243802.0,62.1861,62.3095,62.0817,62.1956,243802.0
2015-12-08 14:30:00,65.52,65.63,65.49,65.53,442200.0,62.1861,62.2905,62.1576,62.1956,442200.0
2015-12-08 15:00:00,65.55,65.81,65.49,65.73,207757.0,62.2146,62.4614,62.1576,62.3854,207757.0
2015-12-08 15:30:00,65.75,65.89,65.58,65.68,961693.0,62.4044,62.5373,62.2431,62.338,961693.0
2015-12-09 09:30:00,66.3,66.41,65.73,65.96,761947.0,62.9264,63.0308,62.3854,62.6037,761947.0
2015-12-09 10:00:00,65.94,66.17,65.9,66.15,405754.0,62.5848,62.803,62.5468,62.7841,405754.0
2015-12-09 10:30:00,66.15,66.27,65.71,65.76,306027.0,62.7841,62.898,62.3665,62.4139,306027.0
2015-12-09 11:00:00,65.78,65.89,65.62,65.7,204255.0,62.4329,62.5373,62.281,62.357,204255.0
2015-12-09 11:30:00,65.71,65.72,65.01,65.13,314697.0,62.3665,62.3759,61.7021,61.816,314697.0
2015-12-09 12:00:00,65.11,65.36,65.07,65.14,222829.0,61.797,62.0343,61.759,61.8255,222829.0
2015-12-09 12:30:00,65.13,65.13,64.59,64.93,282635.0,61.816,61.816,61.3034,61.6261,282635.0
2015-12-09 13:00:00,64.93,64.97,64.68,64.78,460461.0,61.6261,61.6641,61.3889,61.4838,460461.0
2015-12-09 13:30:00,64.81,65.25,64.72,65.13,342858.0,61.5122,61.9299,61.4268,61.816,342858.0
2015-12-09 14:00:00,65.14,65.19,64.92,65.04,189265.0,61.8255,61.8729,61.6167,61.7305,189265.0
2015-12-09 14:30:00,65.03,65.37,64.95,65.23,403899.0,61.7211,62.0438,61.6451,61.9109,403899.0
2015-12-09 15:00:00,65.23,65.6,65.2,65.56,242707.0,61.9109,62.2621,61.8824,62.2241,242707.0
2015-12-09 15:30:00,65.56,65.64,65.33,65.47,612740.0,62.2241,62.3,62.0058,62.1387,612740.0
2015-12-10 09:30:00,66.17,66.29,65.21,65.44,1011680.0,62.803,62.9169,61.8919,62.1102,1011680.0
2015-12-10 10:00:00,65.44,65.92,65.24,65.32,545937.0,62.1102,62.5658,61.9204,61.9963,545937.0
2015-12-10 10:30:00,65.37,65.52,65.21,65.28,261889.0,62.0438,62.1861,61.8919,61.9583,261889.0
2015-12-10 11:00:00,65.28,65.29,65.0,65.03,178856.0,61.9583,61.9678,61.6926,61.7211,178856.0
2015-12-10 11:30:00,65.02,65.04,64.81,64.88,336627.0,61.7116,61.7305,61.5122,61.5787,336627.0
2015-12-10 12:00:00,64.89,64.97,64.82,64.9,137300.0,61.5882,61.6641,61.5217,61.5977,137300.0
2015-12-10 12:30:00,64.89,65.16,64.86,65.15,121580.0,61.5882,61.8444,61.5597,61.8349,121580.0
2015-12-10 13:00:00,65.14,65.14,64.97,65.06,156532.0,61.8255,61.8255,61.6641,61.7495,156532.0
2015-12-10 13:30:00,65.05,65.09,64.88,64.89,133581.0,61.74,61.778,61.5787,61.5882,133581.0
2015-12-10 14:00:00,64.87,65.03,64.86,64.99,239208.0,61.5692,61.7211,61.5597,61.6831,239208.0
2015-12-10 14:30:00,65.0,65.03,64.88,64.91,201111.0,61.6926,61.7211,61.5787,61.6072,201111.0
2015-12-10 15:00:00,64.93,64.95,64.54,64.62,249534.0,61.6261,61.6451,61.256,61.3319,249534.0
2015-12-10 15:30:00,64.63,64.77,64.44,64.57,748948.0,61.3414,61.4743,61.1611,61.2845,748948.0
2015-12-11 09:30:00,64.22,64.32,63.61,63.65,627352.0,60.9523,61.0472,60.3733,60.4113,627352.0
2015-12-11 10:00:00,63.62,63.85,63.52,63.81,800581.0,60.3828,60.6011,60.2879,60.5631,800581.0
2015-12-11 10:30:00,63.81,64.0,63.75,63.8,313524.0,60.5631,60.7435,60.5062,60.5536,313524.0
2015-12-11 11:00:00,63.79,63.96,63.72,63.79,690396.0,60.5441,60.7055,60.4777,60.5441,690396.0
2015-12-11 11:30:00,63.79,63.81,63.74,63.76,280407.0,60.5441,60.5631,60.4967,60.5157,280407.0
2015-12-11 12:00:00,63.76,63.8,63.71,63.8,236414.0,60.5157,60.5536,60.4682,60.5536,236414.0
2015-12-11 12:30:00,63.79,63.8,63.7,63.76,272683.0,60.5441,60.5536,60.4587,60.5157,272683.0
2015-12-11 13:00:00,63.77,63.99,63.72,63.88,236343.0,60.5252,60.734,60.4777,60.6296,236343.0
2015-12-11 13:30:00,63.87,64.42,63.84,64.33,126766.0,60.6201,61.1421,60.5916,61.0567,126766.0
2015-12-11 14:00:00,64.32,64.98,64.31,64.84,291372.0,61.0472,61.6736,61.0377,61.5407,291372.0
2015-12-11 14:30:00,64.82,64.97,64.74,64.82,231050.0,61.5217,61.6641,61.4458,61.5217,231050.0
2015-12-11 15:00:00,64.81,64.9,64.42,64.53,274930.0,61.5122,61.5977,61.1421,61.2465,274930.0
2015-12-11 15:30:00,64.52,64.54,64.2,64.49,598394.0,61.237,61.256,60.9333,61.2085,598394.0
2015-12-14 09:30:00,64.75,65.08,64.69,64.81,578216.0,61.4553,61.7685,61.3984,61.5122,578216.0
2015-12-14 10:00:00,64.81,64.89,64.35,64.54,496086.0,61.5122,61.5882,61.0757,61.256,496086.0
2015-12-14 10:30:00,64.55,64.63,64.1,64.55,513362.0,61.2655,61.3414,60.8384,61.2655,513362.0
2015-12-14 11:00:00,64.55,64.78,64.22,64.23,253572.0,61.2655,61.4838,60.9523,60.9618,253572.0
2015-12-14 11:30:00,64.21,64.21,63.23,63.86,545545.0,60.9428,60.9428,60.0126,60.6106,545545.0
2015-12-14 12:00:00,63.86,64.0,63.5,63.9,359002.0,60.6106,60.7435,60.2689,60.6486,359002.0
2015-12-14 12:30:00,63.9,63.99,63.73,63.99,244833.0,60.6486,60.734,60.4872,60.734,244833.0
2015-12-14 13:00:00,63.99,64.01,63.75,63.88,235264.0,60.734,60.753,60.5062,60.6296,235264.0
2015-12-14 13:30:00,63.88,64.14,63.83,64.12,266837.0,60.6296,60.8763,60.5821,60.8574,266837.0
2015-12-14 14:00:00,64.13,64.38,63.9,64.09,279617.0,60.8668,61.1041,60.6486,60.8289,279617.0
2015-12-14 14:30:00,64.11,64.15,63.97,64.07,216580.0,60.8479,60.8858,60.715,60.8099,216580.0
2015-12-14 15:00:00,64.07,64.08,63.7,63.71,427598.0,60.8099,60.8194,60.4587,60.4682,427598.0
2015-12-14 15:30:00,63.7,64.1,63.7,64.08,671203.0,60.4587,60.8384,60.4587,60.8194,671203.0
2015-12-15 09:30:00,65.05,65.22,64.7,65.16,694956.0,61.74,61.9014,61.4078,61.8444,694956.0
2015-12-15 10:00:00,65.17,65.68,65.15,65.56,522957.0,61.8539,62.338,61.8349,62.2241,522957.0
2015-12-15 10:30:00,65.56,65.64,65.42,65.44,399145.0,62.2241,62.3,62.0912,62.1102,399145.0
2015-12-15 11:00:00,65.43,65.45,65.24,65.35,484771.0,62.1007,62.1197,61.9204,62.0248,484771.0
2015-12-15 11:30:00,65.36,65.4,65.09,65.12,239059.0,62.0343,62.0722,61.778,61.8065,239059.0
2015-12-15 12:00:00,65.11,65.29,65.02,65.27,277481.0,61.797,61.9678,61.7116,61.9488,277481.0
2015-12-15 12:30:00,65.26,65.48,65.23,65.46,376479.0,61.9394,62.1482,61.9109,62.1292,376479.0
2015-12-15 13:00:00,65.44,65.48,65.12,65.22,301714.0,62.1102,62.1482,61.8065,61.9014,301714.0
2015-12-15 13:30:00,65.22,65.43,65.21,65.22,320701.0,61.9014,62.1007,61.8919,61.9014,320701.0
2015-12-15 14:00:00,65.2,65.36,65.16,65.3,425357.0,61.8824,62.0343,61.8444,61.9773,425357.0
2015-12-15 14:30:00,65.3,65.32,65.16,65.23,352107.0,61.9773,61.9963,61.8444,61.9109,352107.0
2015-12-15 15:00:00,65.23,65.27,64.81,64.83,278214.0,61.9109,61.9488,61.5122,61.5312,278214.0
2015-12-15 15:30:00,64.8,65.03,64.72,64.97,1065599.0,61.5028,61.7211,61.4268,61.6641,1065599.0
2015-12-16 09:30:00,65.42,65.49,64.91,65.01,396297.0,62.0912,62.1576,61.6072,61.7021,396297.0
2015-12-16 10:00:00,65.01,65.19,64.72,65.16,284295.0,61.7021,61.8729,61.4268,61.8444,284295.0
2015-12-16 10:30:00,65.14,65.21,64.94,65.06,248514.0,61.8255,61.8919,61.6356,61.7495,248514.0
2015-12-16 11:00:00,65.08,65.16,64.87,64.92,211721.0,61.7685,61.8444,61.5692,61.6167,211721.0
2015-12-16 11:30:00,64.92,65.11,64.89,65.06,273326.0,61.6167,61.797,61.5882,61.7495,273326.0
2015-12-16 12:00:00,65.07,65.28,65.06,65.12,251241.0,61.759,61.9583,61.7495,61.8065,251241.0
2015-12-16 12:30:00,65.12,65.2,65.0,65.1,327507.0,61.8065,61.8824,61.6926,61.7875,327507.0
2015-12-16 13:00:00,65.1,65.23,65.03,65.1,204638.0,61.7875,61.9109,61.7211,61.7875,204638.0
2015-12-16 13:30:00,65.1,65.38,64.98,65.31,369817.0,61.7875,62.0532,61.6736,61.9868,369817.0
2015-12-16 14:00:00,65.28,65.41,64.97,65.34,464413.0,61.9583,62.0817,61.6641,62.0153,464413.0
2015-12-16 14:30:00,65.34,65.71,65.21,65.66,554720.0,62.0153,62.3665,61.8919,62.319,554720.0
2015-12-16 15:00:00,65.66,65.7,65.44,65.65,626988.0,62.319,62.357,62.1102,62.3095,626988.0
2015-12-16 15:30:00,65.64,66.12,65.64,65.87,1575881.0,62.3,62.7556,62.3,62.5183,1575881.0
2015-12-17 09:30:00,65.85,66.49,65.79,65.83,1188722.0,62.4993,63.1068,62.4424,62.4803,1188722.0
2015-12-17 10:00:00,65.8,65.89,65.16,65.24,449456.0,62.4519,62.5373,61.8444,61.9204,449456.0
2015-12-17 10:30:00,65.24,65.38,64.84,64.95,447160.0,61.9204,62.0532,61.5407,61.6451,447160.0
2015-12-17 11:00:00,64.98,65.03,64.49,64.63,434580.0,61.6736,61.7211,61.2085,61.3414,434580.0
2015-12-17 11:30:00,64.61,64.99,64.52,64.9,247318.0,61.3224,61.6831,61.237,61.5977,247318.0
2015-12-17 12:00:00,64.91,64.91,64.72,64.74,135437.0,61.6072,61.6072,61.4268,61.4458,135437.0
2015-12-17 12:30:00,64.73,65.09,64.67,65.06,230892.0,61.4363,61.778,61.3794,61.7495,230892.0
2015-12-17 13:00:00,65.08,65.55,65.02,65.54,363088.0,61.7685,62.2146,61.7116,62.2051,363088.0
2015-12-17 13:30:00,65.55,65.69,65.48,65.63,182361.0,62.2146,62.3475,62.1482,62.2905,182361.0
2015-12-17 14:00:00,65.64,65.89,65.61,65.72,314295.0,62.3,62.5373,62.2715,62.3759,314295.0
2015-12-17 14:30:00,65.71,65.81,65.51,65.59,201544.0,62.3665,62.4614,62.1766,62.2526,201544.0
2015-12-17 15:00:00,65.59,65.87,65.57,65.7,360358.0,62.2526,62.5183,62.2336,62.357,360358.0
2015-12-17 15:30:00,65.7,65.85,65.28,65.34,726075.0,62.357,62.4993,61.9583,62.0153,726075.0
2015-12-18 09:30:00,65.17,65.64,65.17,65.51,296932.0,61.8539,62.3,61.8539,62.1766,296932.0
2015-12-18 10:00:00,65.5,65.67,65.39,65.54,269326.0,62.1671,62.3285,62.0627,62.2051,269326.0
2015-12-18 10:30:00,65.52,65.6,65.28,65.56,135500.0,62.1861,62.2621,61.9583,62.2241,135500.0
2015-12-18 11:00:00,65.56,65.66,65.47,65.61,94577.0,62.2241,62.319,62.1387,62.2715,94577.0
2015-12-18 11:30:00,65.61,65.66,65.54,65.55,178681.0,62.2715,62.319,62.2051,62.2146,178681.0
2015-12-18 12:00:00,65.56,65.74,65.42,65.5,266664.0,62.2241,62.3949,62.0912,62.1671,266664.0
2015-12-18 12:30:00,65.5,65.61,65.4,65.47,161068.0,62.1671,62.2715,62.0722,62.1387,161068.0
2015-12-18 13:00:00,65.47,65.59,65.44,65.5,123851.0,62.1387,62.2526,62.1102,62.1671,123851.0
2015-12-18 13:30:00,65.5,65.52,65.36,65.44,186794.0,62.1671,62.1861,62.0343,62.1102,186794.0
2015-12-18 14:00:00,65.43,65.51,65.38,65.47,181746.0,62.1007,62.1766,62.0532,62.1387,181746.0
2015-12-18 14:30:00,65.47,65.49,65.21,65.41,144130.0,62.1387,62.1576,61.8919,62.0817,144130.0
2015-12-18 15:00:00,65.41,65.51,65.19,65.27,318472.0,62.0817,62.1766,61.8729,61.9488,318472.0
2015-12-18 15:30:00,65.27,65.5,65.19,65.25,667275.0,61.9488,62.1671,61.8729,61.9299,667275.0
2015-12-21 09:30:00,65.44,65.86,65.43,65.52,523050.0,62.1102,62.5088,62.1007,62.1861,523050.0
2015-12-21 10:00:00,65.52,66.17,65.52,66.01,265406.0,62.1861,62.803,62.1861,62.6512,265406.0
2015-12-21 10:30:00,66.0,66.16,65.82,65.91,183237.0,62.6417,62.7936,62.4709,62.5563,183237.0
2015-12-21 11:00:00,65.9,66.06,65.83,65.89,220358.0,62.5468,62.6986,62.4803,62.5373,220358.0
2015-12-21 11:30:00,65.89,65.96,65.65,65.88,179018.0,62.5373,62.6037,62.3095,62.5278,179018.0
2015-12-21 12:00:00,65.89,65.99,65.87,65.96,191505.0,62.5373,62.6322,62.5183,62.6037,191505.0
2015-12-21 12:30:00,65.95,66.0,65.88,65.91,203833.0,62.5942,62.6417,62.5278,62.5563,203833.0
2015-12-21 13:00:00,65.91,65.98,65.74,65.8,279141.0,62.5563,62.6227,62.3949,62.4519,279141.0
2015-12-21 13:30:00,65.8,65.96,65.75,65.88,406089.0,62.4519,62.6037,62.4044,62.5278,406089.0
2015-12-21 14:00:00,65.88,65.91,65.6,65.65,147050.0,62.5278,62.5563,62.2621,62.3095,147050.0
2015-12-21 14:30:00,65.65,65.71,65.54,65.65,143550.0,62.3095,62.3665,62.2051,62.3095,143550.0
2015-12-21 15:00:00,65.64,65.83,65.6,65.75,302166.0,62.3,62.4803,62.2621,62.4044,302166.0
2015-12-21 15:30:00,65.76,65.93,65.73,65.91,628850.0,62.4139,62.5753,62.3854,62.5563,628850.0
2015-12-22 09:30:00,65.88,65.89,65.51,65.66,171137.0,62.5278,62.5373,62.1766,62.319,171137.0
2015-12-22 10:00:00,65.66,65.85,65.43,65.8,229344.0,62.319,62.4993,62.1007,62.4519,229344.0
2015-12-22 10:30:00,65.79,65.85,65.61,65.68,201294.0,62.4424,62.4993,62.2715,62.338,201294.0
2015-12-22 11:00:00,65.67,65.74,65.44,65.47,199149.0,62.3285,62.3949,62.1102,62.1387,199149.0
2015-12-22 11:30:00,65.46,65.66,65.46,65.56,124129.0,62.1292,62.319,62.1292,62.2241,124129.0
2015-12-22 12:00:00,65.56,65.86,65.5,65.86,245844.0,62.2241,62.5088,62.1671,62.5088,245844.0
2015-12-22 12:30:00,65.85,65.94,65.68,65.73,172340.0,62.4993,62.5848,62.338,62.3854,172340.0
2015-12-22 13:00:00,65.74,65.76,65.47,65.6,103784.0,62.3949,62.4139,62.1387,62.2621,103784.0
2015-12-22 13:30:00,65.6,65.82,65.6,65.78,120306.0,62.2621,62.4709,62.2621,62.4329,120306.0
2015-12-22 14:00:00,65.78,65.84,65.72,65.74,141693.0,62.4329,62.4898,62.3759,62.3949,141693.0
2015-12-22 14:30:00,65.73,65.83,65.69,65.81,119313.0,62.3854,62.4803,62.3475,62.4614,119313.0
2015-12-22 15:00:00,65.8,65.88,65.78,65.81,214753.0,62.4519,62.5278,62.4329,62.4614,214753.0
2015-12-22 15:30:00,65.81,65.83,65.62,65.77,304895.0,62.4614,62.4803,62.281,62.4234,304895.0
2015-12-23 09:30:00,65.84,66.2,65.78,65.95,350895.0,62.4898,62.8315,62.4329,62.5942,350895.0
2015-12-23 10:00:00,65.96,66.0,65.66,65.75,243096.0,62.6037,62.6417,62.319,62.4044,243096.0
2015-12-23 10:30:00,65.75,65.87,65.74,65.77,156130.0,62.4044,62.5183,62.3949,62.4234,156130.0
2015-12-23 11:00:00,65.77,66.0,65.65,65.97,369587.0,62.4234,62.6417,62.3095,62.6132,369587.0
2015-12-23 11:30:00,65.97,66.05,65.84,65.91,300429.0,62.6132,62.6892,62.4898,62.5563,300429.0
2015-12-23 12:00:00,65.92,65.95,65.75,65.75,175705.0,62.5658,62.5942,62.4044,62.4044,175705.0
2015-12-23 12:30:00,65.75,66.17,65.74,66.17,127163.0,62.4044,62.803,62.3949,62.803,127163.0
2015-12-23 13:00:00,66.17,66.17,65.91,66.0,134312.0,62.803,62.803,62.5563,62.6417,134312.0
2015-12-23 13:30:00,66.0,66.12,65.98,66.1,133079.0,62.6417,62.7556,62.6227,62.7366,133079.0
2015-12-23 14:00:00,66.11,66.16,65.92,66.09,174524.0,62.7461,62.7936,62.5658,62.7271,174524.0
2015-12-23 14:30:00,66.09,66.16,66.03,66.16,148455.0,62.7271,62.7936,62.6702,62.7936,148455.0
2015-12-23 15:00:00,66.15,66.2,66.09,66.15,192020.0,62.7841,62.8315,62.7271,62.7841,192020.0
2015-12-23 15:30:00,66.14,66.18,65.98,66.13,703293.0,62.7746,62.8125,62.6227,62.7651,703293.0
2015-12-24 09:30:00,66.12,66.4,66.03,66.28,209597.0,62.7556,63.0213,62.6702,62.9075,209597.0
2015-12-24 10:00:00,66.29,66.4,66.19,66.38,230976.0,62.9169,63.0213,62.822,63.0024,230976.0
2015-12-24 10:30:00,66.37,66.45,66.34,66.4,76653.0,62.9929,63.0688,62.9644,63.0213,76653.0
2015-12-24 11:00:00,66.39,66.48,66.34,66.4,102148.0,63.0119,63.0973,62.9644,63.0213,102148.0
2015-12-24 11:30:00,66.4,66.45,66.31,66.45,118268.0,63.0213,63.0688,62.9359,63.0688,118268.0
2015-12-24 12:00:00,66.44,66.45,66.36,66.41,143773.0,63.0593,63.0688,62.9834,63.0308,143773.0
2015-12-24 12:30:00,66.41,66.46,66.3,66.31,328508.0,63.0308,63.0783,62.9264,62.9359,328508.0
2015-12-28 09:30:00,66.13,66.2,65.8,65.87,233431.0,62.7651,62.8315,62.4519,62.5183,233431.0
2015-12-28 10:00:00,65.88,65.98,65.7,65.97,162336.0,62.5278,62.6227,62.357,62.6132,162336.0
2015-12-28 10:30:00,65.95,65.96,65.8,65.93,173841.0,62.5942,62.6037,62.4519,62.5753,173841.0
2015-12-28 11:00:00,65.92,66.21,65.91,66.07,76953.0,62.5658,62.841,62.5563,62.7081,76953.0
2015-12-28 11:30:00,66.07,66.18,65.98,66.06,79885.0,62.7081,62.8125,62.6227,62.6986,79885.0
2015-12-28 12:00:00,66.06,66.1,65.94,65.98,70352.0,62.6986,62.7366,62.5848,62.6227,70352.0
2015-12-28 12:30:00,65.98,66.0,65.77,65.78,67499.0,62.6227,62.6417,62.4234,62.4329,67499.0
2015-12-28 13:00:00,65.78,65.86,65.74,65.75,99483.0,62.4329,62.5088,62.3949,62.4044,99483.0
2015-12-28 13:30:00,65.76,65.82,65.73,65.77,104302.0,62.4139,62.4709,62.3854,62.4234,104302.0
2015-12-28 14:00:00,65.76,65.92,65.75,65.81,115171.0,62.4139,62.5658,62.4044,62.4614,115171.0
2015-12-28 14:30:00,65.81,65.84,65.69,65.75,92728.0,62.4614,62.4898,62.3475,62.4044,92728.0
2015-12-28 15:00:00,65.75,65.86,65.69,65.85,122538.0,62.4044,62.5088,62.3475,62.4993,122538.0
2015-12-28 15:30:00,65.86,65.97,65.8,65.92,398867.0,62.5088,62.6132,62.4519,62.5658,398867.0
2015-12-29 09:30:00,66.19,66.25,66.04,66.24,542254.0,62.822,62.879,62.6797,62.8695,542254.0
2015-12-29 10:00:00,66.23,66.4,66.15,66.38,391972.0,62.86,63.0213,62.7841,63.0024,391972.0
2015-12-29 10:30:00,66.38,66.38,66.14,66.18,364214.0,63.0024,63.0024,62.7746,62.8125,364214.0
2015-12-29 11:00:00,66.17,66.35,66.17,66.25,293103.0,62.803,62.9739,62.803,62.879,293103.0
2015-12-29 11:30:00,66.26,66.38,66.2,66.35,237154.0,62.8885,63.0024,62.8315,62.9739,237154.0
2015-12-29 12:00:00,66.34,66.35,66.25,66.29,132066.0,62.9644,62.9739,62.879,62.9169,132066.0
2015-12-29 12:30:00,66.29,66.33,66.23,66.27,231921.0,62.9169,62.9549,62.86,62.898,231921.0
2015-12-29 13:00:00,66.26,66.29,66.17,66.23,220100.0,62.8885,62.9169,62.803,62.86,220100.0
2015-12-29 13:30:00,66.24,66.25,66.16,66.22,131177.0,62.8695,62.879,62.7936,62.8505,131177.0
2015-12-29 14:00:00,66.21,66.24,66.15,66.2,156133.0,62.841,62.8695,62.7841,62.8315,156133.0
2015-12-29 14:30:00,66.2,66.33,66.18,66.24,147008.0,62.8315,62.9549,62.8125,62.8695,147008.0
2015-12-29 15:00:00,66.24,66.25,66.16,66.18,144939.0,62.8695,62.879,62.7936,62.8125,144939.0
2015-12-29 15:30:00,66.18,66.25,66.04,66.2,607290.0,62.8125,62.879,62.6797,62.8315,607290.0
2015-12-30 09:30:00,66.07,66.55,65.95,66.34,204444.0,62.7081,63.1637,62.5942,62.9644,204444.0
2015-12-30 10:00:00,66.34,66.39,66.11,66.17,195992.0,62.9644,63.0119,62.7461,62.803,195992.0
2015-12-30 10:30:00,66.17,66.45,66.14,66.35,206993.0,62.803,63.0688,62.7746,62.9739,206993.0
2015-12-30 11:00:00,66.35,66.48,66.19,66.32,139646.0,62.9739,63.0973,62.822,62.9454,139646.0
2015-12-30 11:30:00,66.32,66.51,66.24,66.46,142385.0,62.9454,63.1257,62.8695,63.0783,142385.0
2015-12-30 12:00:00,66.47,66.51,66.36,66.4,127282.0,63.0878,63.1257,62.9834,63.0213,127282.0
2015-12-30 12:30:00,66.4,66.41,66.23,66.25,67011.0,63.0213,63.0308,62.86,62.879,67011.0
2015-12-30 13:00:00,66.27,66.35,66.2,66.3,39454.0,62.898,62.9739,62.8315,62.9264,39454.0
2015-12-30 13:30:00,66.29,66.41,66.27,66.29,110889.0,62.9169,63.0308,62.898,62.9169,110889.0
2015-12-30 14:00:00,66.3,66.42,66.27,66.33,67058.0,62.9264,63.0403,62.898,62.9549,67058.0
2015-12-30 14:30:00,66.33,66.38,66.23,66.28,66404.0,62.9549,63.0024,62.86,62.9075,66404.0
2015-12-30 15:00:00,66.27,66.31,66.18,66.23,86435.0,62.898,62.9359,62.8125,62.86,86435.0
2015-12-30 15:30:00,66.22,66.23,65.93,66.07,254272.0,62.8505,62.86,62.5753,62.7081,254272.0
2015-12-31 09:30:00,65.68,65.89,65.65,65.66,195344.0,62.338,62.5373,62.3095,62.319,195344.0
2015-12-31 10:00:00,65.66,65.88,65.34,65.39,356153.0,62.319,62.5278,62.0153,62.0627,356153.0
2015-12-31 10:30:00,65.39,65.55,65.25,65.52,103620.0,62.0627,62.2146,61.9299,62.1861,103620.0
2015-12-31 11:00:00,65.52,65.69,65.43,65.51,106946.0,62.1861,62.3475,62.1007,62.1766,106946.0
2015-12-31 11:30:00,65.5,65.66,65.41,65.65,135723.0,62.1671,62.319,62.0817,62.3095,135723.0
2015-12-31 12:00:00,65.65,65.66,65.43,65.57,58111.0,62.3095,62.319,62.1007,62.2336,58111.0
2015-12-31 12:30:00,65.57,65.79,65.51,65.76,59517.0,62.2336,62.4424,62.1766,62.4139,59517.0
2015-12-31 13:00:00,65.75,65.83,65.63,65.67,68868.0,62.4044,62.4803,62.2905,62.3285,68868.0
2015-12-31 13:30:00,65.66,65.8,65.61,65.8,66050.0,62.319,62.4519,62.2715,62.4519,66050.0
2015-12-31 14:00:00,65.8,65.89,65.61,65.63,80500.0,62.4519,62.5373,62.2715,62.2905,80500.0
2015-12-31 14:30:00,65.62,65.81,65.59,65.76,115265.0,62.281,62.4614,62.2526,62.4139,115265.0
2015-12-31 15:00:00,65.76,65.89,65.75,65.82,120030.0,62.4139,62.5373,62.4044,62.4709,120030.0
2015-12-31 15:30:00,65.82,65.88,65.62,65.62,461273.0,62.4709,62.5278,62.281,62.281,461273.0
2016-01-04 09:30:00,64.39,65.09,64.21,64.95,495053.0,61.1136,61.778,60.9428,61.6451,495053.0
2016-01-04 10:00:00,64.95,65.03,64.73,64.93,388188.0,61.6451,61.7211,61.4363,61.6261,388188.0
2016-01-04 10:30:00,64.92,65.16,64.83,65.05,307037.0,61.6167,61.8444,61.5312,61.74,307037.0
2016-01-04 11:00:00,65.03,65.11,64.77,65.04,241702.0,61.7211,61.797,61.4743,61.7305,241702.0
2016-01-04 11:30:00,65.03,65.25,64.92,65.17,220542.0,61.7211,61.9299,61.6167,61.8539,220542.0
2016-01-04 12:00:00,65.17,65.19,64.96,65.07,155220.0,61.8539,61.8729,61.6546,61.759,155220.0
2016-01-04 12:30:00,65.06,65.2,64.93,65.09,241755.0,61.7495,61.8824,61.6261,61.778,241755.0
2016-01-04 13:00:00,65.09,65.29,65.08,65.11,210623.0,61.778,61.9678,61.7685,61.797,210623.0
2016-01-04 13:30:00,65.1,65.19,64.95,65.09,235168.0,61.7875,61.8729,61.6451,61.778,235168.0
2016-01-04 14:00:00,65.09,65.21,64.9,65.12,138946.0,61.778,61.8919,61.5977,61.8065,138946.0
2016-01-04 14:30:00,65.1,65.15,64.84,64.88,257482.0,61.7875,61.8349,61.5407,61.5787,257482.0
2016-01-04 15:00:00,64.88,64.89,64.75,64.81,227212.0,61.5787,61.5882,61.4553,61.5122,227212.0
2016-01-04 15:30:00,64.81,65.34,64.81,65.3,614105.0,61.5122,62.0153,61.5122,61.9773,614105.0
2016-01-05 09:30:00,65.27,65.3,64.25,65.04,739343.0,61.9488,61.9773,60.9807,61.7305,739343.0
2016-01-05 10:00:00,65.05,65.09,64.75,64.78,411978.0,61.74,61.778,61.4553,61.4838,411978.0
2016-01-05 10:30:00,64.76,65.02,64.73,64.95,224333.0,61.4648,61.7116,61.4363,61.6451,224333.0
2016-01-05 11:00:00,64.93,65.23,64.76,65.1,235954.0,61.6261,61.9109,61.4648,61.7875,235954.0
2016-01-05 11:30:00,65.1,65.19,65.02,65.19,163292.0,61.7875,61.8729,61.7116,61.8729,163292.0
2016-01-05 12:00:00,65.18,65.25,65.03,65.17,230315.0,61.8634,61.9299,61.7211,61.8539,230315.0
2016-01-05 12:30:00,65.18,65.3,65.12,65.22,172098.0,61.8634,61.9773,61.8065,61.9014,172098.0
2016-01-05 13:00:00,65.22,65.57,65.15,65.54,696782.0,61.9014,62.2336,61.8349,62.2051,696782.0
2016-01-05 13:30:00,65.53,65.76,65.45,65.53,194854.0,62.1956,62.4139,62.1197,62.1956,194854.0
2016-01-05 14:00:00,65.53,65.81,65.4,65.76,150847.0,62.1956,62.4614,62.0722,62.4139,150847.0
2016-01-05 14:30:00,65.75,65.78,65.6,65.68,229189.0,62.4044,62.4329,62.2621,62.338,229189.0
2016-01-05 15:00:00,65.67,65.81,65.59,65.77,375039.0,62.3285,62.4614,62.2526,62.4234,375039.0
2016-01-05 15:30:00,65.77,65.92,65.69,65.85,831195.0,62.4234,62.5658,62.3475,62.4993,831195.0
2016-01-06 09:30:00,65.08,65.37,65.08,65.15,256213.0,61.7685,62.0438,61.7685,61.8349,256213.0
2016-01-06 10:00:00,65.14,65.51,64.97,65.35,534597.0,61.8255,62.1766,61.6641,62.0248,534597.0
2016-01-06 10:30:00,65.34,65.34,65.0,65.01,245696.0,62.0153,62.0153,61.6926,61.7021,245696.0
2016-01-06 11:00:00,65.01,65.39,64.96,65.32,392130.0,61.7021,62.0627,61.6546,61.9963,392130.0
2016-01-06 11:30:00,65.33,65.69,65.2,65.63,247300.0,62.0058,62.3475,61.8824,62.2905,247300.0
2016-01-06 12:00:00,65.62,65.68,65.52,65.63,241093.0,62.281,62.338,62.1861,62.2905,241093.0
2016-01-06 12:30:00,65.62,65.77,65.58,65.62,131380.0,62.281,62.4234,62.2431,62.281,131380.0
2016-01-06 13:00:00,65.62,65.65,65.23,65.44,362518.0,62.281,62.3095,61.9109,62.1102,362518.0
2016-01-06 13:30:00,65.44,65.46,65.08,65.36,558671.0,62.1102,62.1292,61.7685,62.0343,558671.0
2016-01-06 14:00:00,65.36,65.39,64.99,65.0,306431.0,62.0343,62.0627,61.6831,61.6926,306431.0
2016-01-06 14:30:00,65.01,65.05,64.46,64.5,359816.0,61.7021,61.74,61.1801,61.218,359816.0
2016-01-06 15:00:00,64.5,64.71,64.41,64.69,603842.0,61.218,61.4173,61.1326,61.3984,603842.0
2016-01-06 15:30:00,64.72,65.03,64.71,64.94,792723.0,61.4268,61.7211,61.4173,61.6356,792723.0
2016-01-07 09:30:00,64.16,64.56,63.76,64.36,519134.0,60.8953,61.275,60.5157,61.0851,519134.0
2016-01-07 10:00:00,64.37,64.86,64.29,64.82,357788.0,61.0946,61.5597,61.0187,61.5217,357788.0
2016-01-07 10:30:00,64.83,65.16,64.76,64.99,397788.0,61.5312,61.8444,61.4648,61.6831,397788.0
2016-01-07 11:00:00,65.0,65.11,64.48,64.63,596999.0,61.6926,61.797,61.199,61.3414,596999.0
2016-01-07 11:30:00,64.62,64.81,64.52,64.67,226137.0,61.3319,61.5122,61.237,61.3794,226137.0
2016-01-07 12:00:00,64.65,64.82,64.56,64.78,256688.0,61.3604,61.5217,61.275,61.4838,256688.0
2016-01-07 12:30:00,64.78,64.92,64.6,64.65,111836.0,61.4838,61.6167,61.3129,61.3604,111836.0
2016-01-07 13:00:00,64.65,64.66,64.06,64.18,246474.0,61.3604,61.3699,60.8004,60.9143,246474.0
2016-01-07 13:30:00,64.18,64.26,64.0,64.26,370494.0,60.9143,60.9902,60.7435,60.9902,370494.0
2016-01-07 14:00:00,64.26,64.46,64.12,64.19,331150.0,60.9902,61.1801,60.8574,60.9238,331150.0
2016-01-07 14:30:00,64.19,64.44,64.14,64.19,241097.0,60.9238,61.1611,60.8763,60.9238,241097.0
2016-01-07 15:00:00,64.19,64.21,64.0,64.04,225031.0,60.9238,60.9428,60.7435,60.7814,225031.0
2016-01-07 15:30:00,64.04,64.72,64.04,64.47,1405127.0,60.7814,61.4268,60.7814,61.1895,1405127.0
2016-01-08 09:30:00,64.99,65.57,64.78,65.12,520426.0,61.6831,62.2336,61.4838,61.8065,520426.0
2016-01-08 10:00:00,65.12,65.17,64.24,64.35,264423.0,61.8065,61.8539,60.9713,61.0757,264423.0
2016-01-08 10:30:00,64.34,64.54,64.03,64.11,310245.0,61.0662,61.256,60.7719,60.8479,310245.0
2016-01-08 11:00:00,64.13,64.48,64.13,64.38,148462.0,60.8668,61.199,60.8668,61.1041,148462.0
2016-01-08 11:30:00,64.4,64.4,63.95,64.11,240038.0,61.1231,61.1231,60.696,60.8479,240038.0
2016-01-08 12:00:00,64.12,64.25,64.0,64.21,204140.0,60.8574,60.9807,60.7435,60.9428,204140.0
2016-01-08 12:30:00,64.22,64.22,63.98,64.03,201157.0,60.9523,60.9523,60.7245,60.7719,201157.0
2016-01-08 13:00:00,64.04,64.3,63.99,64.0,335071.0,60.7814,61.0282,60.734,60.7435,335071.0
2016-01-08 13:30:00,64.0,64.1,63.95,64.03,241060.0,60.7435,60.8384,60.696,60.7719,241060.0
2016-01-08 14:00:00,64.04,64.2,64.02,64.16,366910.0,60.7814,60.9333,60.7624,60.8953,366910.0
2016-01-08 14:30:00,64.15,64.17,63.94,63.96,223386.0,60.8858,60.9048,60.6865,60.7055,223386.0
2016-01-08 15:00:00,63.96,64.14,63.95,64.01,256988.0,60.7055,60.8763,60.696,60.753,256988.0
2016-01-08 15:30:00,64.01,64.14,63.57,63.7,756512.0,60.753,60.8763,60.3353,60.4587,756512.0
2016-01-11 09:30:00,64.1,64.3,63.05,63.21,400770.0,60.8384,61.0282,59.8418,59.9937,400770.0
2016-01-11 10:00:00,63.21,63.65,63.19,63.34,334347.0,59.9937,60.4113,59.9747,60.117,334347.0
2016-01-11 10:30:00,63.35,63.53,62.91,62.99,297975.0,60.1265,60.2974,59.7089,59.7849,297975.0
2016-01-11 11:00:00,63.01,63.07,62.75,62.99,311431.0,59.8038,59.8608,59.5571,59.7849,311431.0
2016-01-11 11:30:00,62.99,63.42,62.9,63.37,207460.0,59.7849,60.193,59.6994,60.1455,207460.0
2016-01-11 12:00:00,63.36,63.6,63.27,63.43,147353.0,60.136,60.3638,60.0506,60.2025,147353.0
2016-01-11 12:30:00,63.4,63.65,63.4,63.46,146368.0,60.174,60.4113,60.174,60.2309,146368.0
2016-01-11 13:00:00,63.46,63.46,62.82,62.82,186107.0,60.2309,60.2309,59.6235,59.6235,186107.0
2016-01-11 13:30:00,62.81,62.89,62.43,62.59,366305.0,59.614,59.6899,59.2534,59.4052,366305.0
2016-01-11 14:00:00,62.59,63.0,62.54,62.98,484015.0,59.4052,59.7943,59.3578,59.7754,484015.0
2016-01-11 14:30:00,62.96,63.1,62.82,63.05,314735.0,59.7564,59.8893,59.6235,59.8418,314735.0
2016-01-11 15:00:00,63.04,63.44,62.79,63.36,415847.0,59.8323,60.212,59.595,60.136,415847.0
2016-01-11 15:30:00,63.35,63.78,63.35,63.51,792164.0,60.1265,60.5347,60.1265,60.2784,792164.0
2016-01-12 09:30:00,63.86,64.57,63.8,64.29,333532.0,60.6106,61.2845,60.5536,61.0187,333532.0
2016-01-12 10:00:00,64.29,64.58,64.25,64.45,293034.0,61.0187,61.294,60.9807,61.1706,293034.0
2016-01-12 10:30:00,64.45,64.62,64.18,64.24,406012.0,61.1706,61.3319,60.9143,60.9713,406012.0
2016-01-12 11:00:00,64.24,64.41,64.18,64.33,202879.0,60.9713,61.1326,60.9143,61.0567,202879.0
2016-01-12 11:30:00,64.34,64.48,64.18,64.42,207348.0,61.0662,61.199,60.9143,61.1421,207348.0
2016-01-12 12:00:00,64.43,64.43,64.22,64.31,182674.0,61.1516,61.1516,60.9523,61.0377,182674.0
2016-01-12 12:30:00,64.31,64.4,64.13,64.25,215106.0,61.0377,61.1231,60.8668,60.9807,215106.0
2016-01-12 13:00:00,64.25,64.44,64.19,64.22,149361.0,60.9807,61.1611,60.9238,60.9523,149361.0
2016-01-12 13:30:00,64.22,64.31,63.98,64.02,174335.0,60.9523,61.0377,60.7245,60.7624,174335.0
2016-01-12 14:00:00,64.01,64.04,63.56,63.81,178285.0,60.753,60.7814,60.3259,60.5631,178285.0
2016-01-12 14:30:00,63.79,64.37,63.77,64.32,136301.0,60.5441,61.0946,60.5252,61.0472,136301.0
2016-01-12 15:00:00,64.32,64.49,64.11,64.42,215535.0,61.0472,61.2085,60.8479,61.1421,215535.0
2016-01-12 15:30:00,64.42,64.43,64.16,64.4,541395.0,61.1421,61.1516,60.8953,61.1231,541395.0
2016-01-13 09:30:00,64.21,65.2,64.12,64.64,276420.0,60.9428,61.8824,60.8574,61.3509,276420.0
2016-01-13 10:00:00,64.64,64.74,64.34,64.57,268330.0,61.3509,61.4458,61.0662,61.2845,268330.0
2016-01-13 10:30:00,64.56,64.67,64.27,64.36,285038.0,61.275,61.3794,60.9997,61.0851,285038.0
2016-01-13 11:00:00,64.35,64.63,64.14,64.49,262505.0,61.0757,61.3414,60.8763,61.2085,262505.0
2016-01-13 11:30:00,64.48,64.69,63.97,63.97,203232.0,61.199,61.3984,60.715,60.715,203232.0
2016-01-13 12:00:00,63.96,64.34,63.95,64.3,142437.0,60.7055,61.0662,60.696,61.0282,142437.0
2016-01-13 12:30:00,64.27,64.27,63.87,63.9,104427.0,60.9997,60.9997,60.6201,60.6486,104427.0
2016-01-13 13:00:00,63.92,64.13,63.84,63.87,110624.0,60.6675,60.8668,60.5916,60.6201,110624.0
2016-01-13 13:30:00,63.87,63.94,63.5,63.57,118396.0,60.6201,60.6865,60.2689,60.3353,118396.0
2016-01-13 14:00:00,63.56,63.62,63.2,63.34,141354.0,60.3259,60.3828,59.9842,60.117,141354.0
2016-01-13 14:30:00,63.35,63.39,62.47,63.12,671888.0,60.1265,60.1645,59.2913,59.9082,671888.0
2016-01-13 15:00:00,63.12,63.26,62.8,62.96,278463.0,59.9082,60.0411,59.6045,59.7564,278463.0
2016-01-13 15:30:00,62.94,63.01,62.66,62.76,710775.0,59.7374,59.8038,59.4716,59.5666,710775.0
2016-01-14 09:30:00,62.85,62.99,61.95,62.11,398291.0,59.652,59.7849,58.7978,58.9496,398291.0
2016-01-14 10:00:00,62.11,62.4,61.8,62.29,818578.0,58.9496,59.2249,58.6554,59.1205,818578.0
2016-01-14 10:30:00,62.28,63.07,62.24,62.71,436004.0,59.111,59.8608,59.073,59.5191,436004.0
2016-01-14 11:00:00,62.74,62.87,62.27,62.37,344042.0,59.5476,59.671,59.1015,59.1964,344042.0
2016-01-14 11:30:00,62.36,62.5,62.13,62.46,512321.0,59.1869,59.3198,58.9686,59.2818,512321.0
2016-01-14 12:00:00,62.46,62.59,62.15,62.45,223744.0,59.2818,59.4052,58.9876,59.2723,223744.0
2016-01-14 12:30:00,62.46,62.73,62.4,62.54,324804.0,59.2818,59.5381,59.2249,59.3578,324804.0
2016-01-14 13:00:00,62.51,63.0,62.5,63.0,189634.0,59.3293,59.7943,59.3198,59.7943,189634.0
2016-01-14 13:30:00,63.01,63.18,62.85,63.07,198502.0,59.8038,59.9652,59.652,59.8608,198502.0
2016-01-14 14:00:00,63.08,63.09,62.86,63.05,203598.0,59.8703,59.8798,59.6615,59.8418,203598.0
2016-01-14 14:30:00,63.05,63.19,62.99,63.12,190298.0,59.8418,59.9747,59.7849,59.9082,190298.0
2016-01-14 15:00:00,63.13,63.19,63.04,63.04,295184.0,59.9177,59.9747,59.8323,59.8323,295184.0
2016-01-14 15:30:00,63.05,63.35,62.9,63.22,811502.0,59.8418,60.1265,59.6994,60.0032,811502.0
2016-01-15 09:30:00,62.29,62.68,61.15,61.2,432411.0,59.1205,59.4906,58.0385,58.0859,432411.0
2016-01-15 10:00:00,61.26,62.07,60.95,61.83,487690.0,58.1429,58.9117,57.8487,58.6839,487690.0
2016-01-15 10:30:00,61.8,62.16,61.73,61.83,330690.0,58.6554,58.9971,58.589,58.6839,330690.0
2016-01-15 11:00:00,61.82,62.05,61.55,62.04,273780.0,58.6744,58.8927,58.4181,58.8832,273780.0
2016-01-15 11:30:00,62.03,62.42,61.92,62.0,225971.0,58.8737,59.2439,58.7693,58.8452,225971.0
2016-01-15 12:00:00,62.0,62.01,61.32,61.47,544731.0,58.8452,58.8547,58.1998,58.3422,544731.0
2016-01-15 12:30:00,61.45,61.98,61.29,61.96,220686.0,58.3232,58.8262,58.1714,58.8073,220686.0
2016-01-15 13:00:00,61.96,62.13,61.77,61.82,193048.0,58.8073,58.9686,58.6269,58.6744,193048.0
2016-01-15 13:30:00,61.82,61.91,61.47,61.88,457938.0,58.6744,58.7598,58.3422,58.7313,457938.0
2016-01-15 14:00:00,61.88,62.08,61.81,61.81,228810.0,58.7313,58.9212,58.6649,58.6649,228810.0
2016-01-15 14:30:00,61.83,62.29,61.69,62.2,500326.0,58.6839,59.1205,58.551,59.0351,500326.0
2016-01-15 15:00:00,62.2,62.32,61.97,62.32,244972.0,59.0351,59.1489,58.8168,59.1489,244972.0
2016-01-15 15:30:00,62.27,62.68,62.23,62.5,1024789.0,59.1015,59.4906,59.0635,59.3198,1024789.0
2016-01-19 09:30:00,62.74,62.85,62.24,62.5,442582.0,59.5476,59.652,59.073,59.3198,442582.0
2016-01-19 10:00:00,62.5,63.31,62.37,63.3,581493.0,59.3198,60.0886,59.1964,60.0791,581493.0
2016-01-19 10:30:00,63.3,63.38,62.13,62.3,784192.0,60.0791,60.155,58.9686,59.13,784192.0
2016-01-19 11:00:00,62.29,62.74,62.25,62.73,154687.0,59.1205,59.5476,59.0825,59.5381,154687.0
2016-01-19 11:30:00,62.76,62.91,62.46,62.5,141498.0,59.5666,59.7089,59.2818,59.3198,141498.0
2016-01-19 12:00:00,62.5,62.51,62.18,62.31,138041.0,59.3198,59.3293,59.0161,59.1395,138041.0
2016-01-19 12:30:00,62.3,62.39,62.0,62.34,149024.0,59.13,59.2154,58.8452,59.1679,149024.0
2016-01-19 13:00:00,62.37,62.51,62.25,62.45,97670.0,59.1964,59.3293,59.0825,59.2723,97670.0
2016-01-19 13:30:00,62.47,62.49,62.2,62.26,87886.0,59.2913,59.3103,59.0351,59.092,87886.0
2016-01-19 14:00:00,62.28,62.29,61.7,61.81,157418.0,59.111,59.1205,58.5605,58.6649,157418.0
2016-01-19 14:30:00,61.81,61.92,61.65,61.8,218993.0,58.6649,58.7693,58.513,58.6554,218993.0
2016-01-19 15:00:00,61.78,62.1,61.5,62.04,285650.0,58.6364,58.9401,58.3707,58.8832,285650.0
2016-01-19 15:30:00,62.06,62.34,61.97,62.1,408972.0,58.9022,59.1679,58.8168,58.9401,408972.0
2016-01-20 09:30:00,61.1,61.33,60.87,61.15,566124.0,57.991,58.2093,57.7727,58.0385,566124.0
2016-01-20 10:00:00,61.15,61.28,60.98,61.18,329481.0,58.0385,58.1619,57.8771,58.067,329481.0
2016-01-20 10:30:00,61.2,61.2,60.46,60.51,318817.0,58.0859,58.0859,57.3836,57.431,318817.0
2016-01-20 11:00:00,60.51,60.6,60.33,60.41,536774.0,57.431,57.5165,57.2602,57.3361,536774.0
2016-01-20 11:30:00,60.41,60.65,60.4,60.55,357728.0,57.3361,57.5639,57.3266,57.469,357728.0
2016-01-20 12:00:00,60.55,60.63,60.18,60.22,219292.0,57.469,57.5449,57.1178,57.1558,219292.0
2016-01-20 12:30:00,60.22,60.6,59.94,60.6,182478.0,57.1558,57.5165,56.8901,57.5165,182478.0
2016-01-20 13:00:00,60.6,60.79,60.39,60.71,274128.0,57.5165,57.6968,57.3172,57.6209,274128.0
2016-01-20 13:30:00,60.72,61.53,60.65,61.42,500038.0,57.6304,58.3991,57.5639,58.2947,500038.0
2016-01-20 14:00:00,61.4,61.49,61.02,61.27,341762.0,58.2758,58.3612,57.9151,58.1524,341762.0
2016-01-20 14:30:00,61.26,61.42,60.95,61.32,343685.0,58.1429,58.2947,57.8487,58.1998,343685.0
2016-01-20 15:00:00,61.34,62.54,61.26,62.34,628644.0,58.2188,59.3578,58.1429,59.1679,628644.0
2016-01-20 15:30:00,62.34,62.43,61.69,61.87,620583.0,59.1679,59.2534,58.551,58.7218,620583.0
2016-01-21 09:30:00,61.98,62.17,60.88,61.37,428662.0,58.8262,59.0066,57.7822,58.2473,428662.0
2016-01-21 10:00:00,61.35,62.29,61.35,61.98,390881.0,58.2283,59.1205,58.2283,58.8262,390881.0
2016-01-21 10:30:00,61.98,62.24,61.51,61.52,450895.0,58.8262,59.073,58.3802,58.3897,450895.0
2016-01-21 11:00:00,61.54,62.13,61.54,62.04,312888.0,58.4086,58.9686,58.4086,58.8832,312888.0
2016-01-21 11:30:00,62.03,62.13,61.64,61.84,280437.0,58.8737,58.9686,58.5035,58.6934,280437.0
2016-01-21 12:00:00,61.86,62.35,61.86,62.05,187351.0,58.7124,59.1774,58.7124,58.8927,187351.0
2016-01-21 12:30:00,62.04,62.11,61.84,61.9,87481.0,58.8832,58.9496,58.6934,58.7503,87481.0
2016-01-21 13:00:00,61.93,62.26,61.92,61.92,125014.0,58.7788,59.092,58.7693,58.7693,125014.0
2016-01-21 13:30:00,61.94,62.12,61.72,62.12,109870.0,58.7883,58.9591,58.5795,58.9591,109870.0
2016-01-21 14:00:00,62.12,62.15,61.61,61.82,129474.0,58.9591,58.9876,58.4751,58.6744,129474.0
2016-01-21 14:30:00,61.83,62.25,61.82,62.11,135526.0,58.6839,59.0825,58.6744,58.9496,135526.0
2016-01-21 15:00:00,62.11,62.13,61.76,61.9,154114.0,58.9496,58.9686,58.6174,58.7503,154114.0
2016-01-21 15:30:00,61.89,62.3,61.89,61.98,397460.0,58.7408,59.13,58.7408,58.8262,397460.0
2016-01-22 09:30:00,62.68,63.24,62.41,63.02,378513.0,59.4906,60.0221,59.2344,59.8133,378513.0
2016-01-22 10:00:00,63.03,63.21,62.56,62.84,358169.0,59.8228,59.9937,59.3767,59.6425,358169.0
2016-01-22 10:30:00,62.87,62.99,62.34,62.38,114373.0,59.671,59.7849,59.1679,59.2059,114373.0
2016-01-22 11:00:00,62.38,62.47,61.97,62.26,374190.0,59.2059,59.2913,58.8168,59.092,374190.0
2016-01-22 11:30:00,62.25,62.4,61.99,62.38,217160.0,59.0825,59.2249,58.8357,59.2059,217160.0
2016-01-22 12:00:00,62.37,62.64,62.28,62.32,232609.0,59.1964,59.4527,59.111,59.1489,232609.0
2016-01-22 12:30:00,62.32,62.36,62.11,62.32,211490.0,59.1489,59.1869,58.9496,59.1489,211490.0
2016-01-22 13:00:00,62.3,62.33,62.17,62.23,125876.0,59.13,59.1584,59.0066,59.0635,125876.0
2016-01-22 13:30:00,62.22,62.4,62.18,62.4,86106.0,59.054,59.2249,59.0161,59.2249,86106.0
2016-01-22 14:00:00,62.39,62.7,62.35,62.64,304121.0,59.2154,59.5096,59.1774,59.4527,304121.0
2016-01-22 14:30:00,62.64,62.69,62.5,62.67,222178.0,59.4527,59.5001,59.3198,59.4811,222178.0
2016-01-22 15:00:00,62.67,62.93,62.47,62.91,315647.0,59.4811,59.7279,59.2913,59.7089,315647.0
2016-01-22 15:30:00,62.91,63.28,62.85,63.27,760389.0,59.7089,60.0601,59.652,60.0506,760389.0
2016-01-25 09:30:00,63.15,63.35,62.71,62.77,311120.0,59.9367,60.1265,59.5191,59.5761,311120.0
2016-01-25 10:00:00,62.74,63.47,62.73,63.41,285212.0,59.5476,60.2404,59.5381,60.1835,285212.0
2016-01-25 10:30:00,63.45,63.45,63.08,63.12,107479.0,60.2215,60.2215,59.8703,59.9082,107479.0
2016-01-25 11:00:00,63.12,63.6,63.04,63.6,149280.0,59.9082,60.3638,59.8323,60.3638,149280.0
2016-01-25 11:30:00,63.59,64.16,63.44,64.14,281646.0,60.3543,60.8953,60.212,60.8763,281646.0
2016-01-25 12:00:00,64.13,64.31,63.95,64.17,233486.0,60.8668,61.0377,60.696,60.9048,233486.0
2016-01-25 12:30:00,64.17,64.26,64.06,64.1,151550.0,60.9048,60.9902,60.8004,60.8384,151550.0
2016-01-25 13:00:00,64.1,64.22,63.9,63.93,75086.0,60.8384,60.9523,60.6486,60.677,75086.0
2016-01-25 13:30:00,63.92,64.07,63.85,63.86,91773.0,60.6675,60.8099,60.6011,60.6106,91773.0
2016-01-25 14:00:00,63.81,63.91,63.53,63.68,89570.0,60.5631,60.658,60.2974,60.4397,89570.0
2016-01-25 14:30:00,63.69,63.87,63.54,63.87,99716.0,60.4492,60.6201,60.3069,60.6201,99716.0
2016-01-25 15:00:00,63.89,63.95,63.27,63.4,128936.0,60.6391,60.696,60.0506,60.174,128936.0
2016-01-25 15:30:00,63.4,63.47,62.96,63.16,534095.0,60.174,60.2404,59.7564,59.9462,534095.0
2016-01-26 09:30:00,63.2,63.22,62.43,62.45,421953.0,59.9842,60.0032,59.2534,59.2723,421953.0
2016-01-26 10:00:00,62.44,63.17,62.41,62.95,408004.0,59.2628,59.9557,59.2344,59.7469,408004.0
2016-01-26 10:30:00,62.95,63.4,62.87,63.26,244789.0,59.7469,60.174,59.671,60.0411,244789.0
2016-01-26 11:00:00,63.26,63.56,63.25,63.39,255822.0,60.0411,60.3259,60.0316,60.1645,255822.0
2016-01-26 11:30:00,63.38,63.44,62.99,63.1,468349.0,60.155,60.212,59.7849,59.8893,468349.0
2016-01-26 12:00:00,63.1,63.46,63.05,63.43,217450.0,59.8893,60.2309,59.8418,60.2025,217450.0
2016-01-26 12:30:00,63.42,63.44,63.29,63.38,271818.0,60.193,60.212,60.0696,60.155,271818.0
2016-01-26 13:00:00,63.38,63.64,63.34,63.62,149911.0,60.155,60.4018,60.117,60.3828,149911.0
2016-01-26 13:30:00,63.61,63.88,63.56,63.81,186578.0,60.3733,60.6296,60.3259,60.5631,186578.0
2016-01-26 14:00:00,63.81,64.16,63.78,63.96,356425.0,60.5631,60.8953,60.5347,60.7055,356425.0
2016-01-26 14:30:00,63.95,64.05,63.84,63.99,405439.0,60.696,60.7909,60.5916,60.734,405439.0
2016-01-26 15:00:00,63.96,63.97,63.75,63.84,413816.0,60.7055,60.715,60.5062,60.5916,413816.0
2016-01-26 15:30:00,63.83,64.11,63.83,64.08,396252.0,60.5821,60.8479,60.5821,60.8194,396252.0
2016-01-27 09:30:00,63.63,63.81,63.08,63.36,1145953.0,60.3923,60.5631,59.8703,60.136,1145953.0
2016-01-27 10:00:00,63.31,63.58,63.22,63.28,660212.0,60.0886,60.3448,60.0032,60.0601,660212.0
2016-01-27 10:30:00,63.28,63.34,62.65,63.11,495298.0,60.0601,60.117,59.4622,59.8988,495298.0
2016-01-27 11:00:00,63.1,63.1,62.63,62.81,356346.0,59.8893,59.8893,59.4432,59.614,356346.0
2016-01-27 11:30:00,62.82,63.25,62.81,63.04,231213.0,59.6235,60.0316,59.614,59.8323,231213.0
2016-01-27 12:00:00,63.03,63.45,63.0,63.27,184172.0,59.8228,60.2215,59.7943,60.0506,184172.0
2016-01-27 12:30:00,63.26,63.34,63.05,63.11,239312.0,60.0411,60.117,59.8418,59.8988,239312.0
2016-01-27 13:00:00,63.11,63.26,62.89,62.89,267282.0,59.8988,60.0411,59.6899,59.6899,267282.0
2016-01-27 13:30:00,62.89,63.08,62.77,63.0,498074.0,59.6899,59.8703,59.5761,59.7943,498074.0
2016-01-27 14:00:00,62.99,63.1,62.08,62.23,447331.0,59.7849,59.8893,58.9212,59.0635,447331.0
2016-01-27 14:30:00,62.23,62.44,61.74,61.82,464118.0,59.0635,59.2628,58.5985,58.6744,464118.0
2016-01-27 15:00:00,61.82,61.91,61.62,61.72,475173.0,58.6744,58.7598,58.4846,58.5795,475173.0
2016-01-27 15:30:00,61.71,62.16,61.66,62.04,1092720.0,58.57,58.9971,58.5225,58.8832,1092720.0
2016-01-28 09:30:00,62.73,62.84,61.39,61.57,336802.0,59.5381,59.6425,58.2663,58.4371,336802.0
2016-01-28 10:00:00,61.57,61.64,60.12,60.22,655439.0,58.4371,58.5035,57.0609,57.1558,655439.0
2016-01-28 10:30:00,60.23,60.46,59.61,60.1,764981.0,57.1653,57.3836,56.5768,57.0419,764981.0
2016-01-28 11:00:00,60.09,60.69,60.08,60.47,545520.0,57.0324,57.6019,57.0229,57.3931,545520.0
2016-01-28 11:30:00,60.44,60.47,60.06,60.13,318872.0,57.3646,57.3931,57.0039,57.0704,318872.0
2016-01-28 12:00:00,60.13,60.19,59.61,60.06,389367.0,57.0704,57.1273,56.5768,57.0039,389367.0
2016-01-28 12:30:00,60.07,60.36,60.03,60.16,395885.0,57.0134,57.2887,56.9755,57.0989,395885.0
2016-01-28 13:00:00,60.16,60.5,59.89,59.96,281653.0,57.0989,57.4216,56.8426,56.909,281653.0
2016-01-28 13:30:00,59.95,60.13,59.78,59.86,346589.0,56.8995,57.0704,56.7382,56.8141,346589.0
2016-01-28 14:00:00,59.85,60.17,59.68,59.86,312833.0,56.8046,57.1083,56.6433,56.8141,312833.0
2016-01-28 14:30:00,59.87,60.01,59.59,59.74,356157.0,56.8236,56.9565,56.5579,56.7002,356157.0
2016-01-28 15:00:00,59.74,60.37,59.65,60.03,636071.0,56.7002,57.2982,56.6148,56.9755,636071.0
2016-01-28 15:30:00,60.02,60.53,60.02,60.4,1005131.0,56.966,57.45,56.966,57.3266,1005131.0
2016-01-29 09:30:00,60.68,61.09,60.15,60.53,502090.0,57.5924,57.9815,57.0894,57.45,502090.0
2016-01-29 10:00:00,60.56,61.21,60.44,61.02,627741.0,57.4785,58.0954,57.3646,57.9151,627741.0
2016-01-29 10:30:00,61.0,61.5,60.97,61.23,415369.0,57.8961,58.3707,57.8676,58.1144,415369.0
2016-01-29 11:00:00,61.25,61.37,61.19,61.25,282218.0,58.1334,58.2473,58.0764,58.1334,282218.0
2016-01-29 11:30:00,61.25,61.62,61.13,61.55,397089.0,58.1334,58.4846,58.0195,58.4181,397089.0
2016-01-29 12:00:00,61.55,61.56,61.12,61.17,166064.0,58.4181,58.4276,58.01,58.0575,166064.0
2016-01-29 12:30:00,61.17,61.34,61.07,61.21,157211.0,58.0575,58.2188,57.9626,58.0954,157211.0
2016-01-29 13:00:00,61.2,61.25,61.03,61.22,184424.0,58.0859,58.1334,57.9246,58.1049,184424.0
2016-01-29 13:30:00,61.21,61.3,61.05,61.24,232169.0,58.0954,58.1808,57.9436,58.1239,232169.0
2016-01-29 14:00:00,61.25,61.38,61.16,61.38,177189.0,58.1334,58.2568,58.048,58.2568,177189.0
2016-01-29 14:30:00,61.37,61.48,61.2,61.23,302777.0,58.2473,58.3517,58.0859,58.1144,302777.0
2016-01-29 15:00:00,61.23,61.4,61.17,61.35,322305.0,58.1144,58.2758,58.0575,58.2283,322305.0
2016-01-29 15:30:00,61.34,61.49,61.24,61.45,552324.0,58.2188,58.3612,58.1239,58.3232,552324.0
2016-02-01 09:30:00,61.11,61.74,61.11,61.53,502347.0,58.0005,58.5985,58.0005,58.3991,502347.0
2016-02-01 10:00:00,61.52,61.83,61.16,61.65,415011.0,58.3897,58.6839,58.048,58.513,415011.0
2016-02-01 10:30:00,61.64,61.93,61.41,61.88,166817.0,58.5035,58.7788,58.2853,58.7313,166817.0
2016-02-01 11:00:00,61.89,62.13,61.83,62.1,226598.0,58.7408,58.9686,58.6839,58.9401,226598.0
2016-02-01 11:30:00,62.11,62.11,61.79,62.07,202090.0,58.9496,58.9496,58.6459,58.9117,202090.0
2016-02-01 12:00:00,62.05,62.07,61.77,61.83,165584.0,58.8927,58.9117,58.6269,58.6839,165584.0
2016-02-01 12:30:00,61.84,61.94,61.76,61.81,164596.0,58.6934,58.7883,58.6174,58.6649,164596.0
2016-02-01 13:00:00,61.81,62.22,61.78,62.2,203259.0,58.6649,59.054,58.6364,59.0351,203259.0
2016-02-01 13:30:00,62.2,62.2,62.0,62.12,213021.0,59.0351,59.0351,58.8452,58.9591,213021.0
2016-02-01 14:00:00,62.11,62.29,62.04,62.23,221825.0,58.9496,59.1205,58.8832,59.0635,221825.0
2016-02-01 14:30:00,62.23,62.34,62.1,62.32,149015.0,59.0635,59.1679,58.9401,59.1489,149015.0
2016-02-01 15:00:00,62.32,62.54,62.25,62.5,360002.0,59.1489,59.3578,59.0825,59.3198,360002.0
2016-02-01 15:30:00,62.5,62.8,62.48,62.74,792914.0,59.3198,59.6045,59.3008,59.5476,792914.0
2016-02-02 09:30:00,62.17,62.17,61.29,61.65,462189.0,59.0066,59.0066,58.1714,58.513,462189.0
2016-02-02 10:00:00,61.64,62.31,61.62,61.96,299451.0,58.5035,59.1395,58.4846,58.8073,299451.0
2016-02-02 10:30:00,61.95,62.31,61.93,61.97,173849.0,58.7978,59.1395,58.7788,58.8168,173849.0
2016-02-02 11:00:00,61.96,62.02,61.64,61.78,213542.0,58.8073,58.8642,58.5035,58.6364,213542.0
2016-02-02 11:30:00,61.79,62.07,61.32,61.35,222532.0,58.6459,58.9117,58.1998,58.2283,222532.0
2016-02-02 12:00:00,61.37,61.42,60.95,61.25,243996.0,58.2473,58.2947,57.8487,58.1334,243996.0
2016-02-02 12:30:00,61.23,61.38,61.2,61.34,106701.0,58.1144,58.2568,58.0859,58.2188,106701.0
2016-02-02 13:00:00,61.33,61.45,61.15,61.44,92515.0,58.2093,58.3232,58.0385,58.3137,92515.0
2016-02-02 13:30:00,61.43,61.43,61.06,61.18,101484.0,58.3042,58.3042,57.9531,58.067,101484.0
2016-02-02 14:00:00,61.18,61.29,61.0,61.05,124821.0,58.067,58.1714,57.8961,57.9436,124821.0
2016-02-02 14:30:00,61.04,61.3,61.03,61.19,81193.0,57.9341,58.1808,57.9246,58.0764,81193.0
2016-02-02 15:00:00,61.19,61.26,61.09,61.18,217120.0,58.0764,58.1429,57.9815,58.067,217120.0
2016-02-02 15:30:00,61.18,61.23,60.94,60.95,583751.0,58.067,58.1144,57.8392,57.8487,583751.0
2016-02-03 09:30:00,61.44,61.47,59.36,59.69,769901.0,58.3137,58.3422,56.3396,56.6528,769901.0
2016-02-03 10:00:00,59.67,59.73,58.97,59.31,509495.0,56.6338,56.6907,55.9694,56.2921,509495.0
2016-02-03 10:30:00,59.31,59.65,58.99,59.41,778610.0,56.2921,56.6148,55.9884,56.387,778610.0
2016-02-03 11:00:00,59.4,59.65,58.76,59.46,719544.0,56.3775,56.6148,55.7701,56.4345,719544.0
2016-02-03 11:30:00,59.47,59.93,59.47,59.54,604608.0,56.444,56.8806,56.444,56.5104,604608.0
2016-02-03 12:00:00,59.55,59.78,59.52,59.65,218757.0,56.5199,56.7382,56.4914,56.6148,218757.0
2016-02-03 12:30:00,59.64,59.87,59.46,59.81,351881.0,56.6053,56.8236,56.4345,56.7667,351881.0
2016-02-03 13:00:00,59.8,59.83,59.66,59.77,344384.0,56.7572,56.7856,56.6243,56.7287,344384.0
2016-02-03 13:30:00,59.77,59.81,59.64,59.68,227108.0,56.7287,56.7667,56.6053,56.6433,227108.0
2016-02-03 14:00:00,59.69,60.29,59.69,60.18,277865.0,56.6528,57.2222,56.6528,57.1178,277865.0
2016-02-03 14:30:00,60.17,60.44,59.81,60.22,469907.0,57.1083,57.3646,56.7667,57.1558,469907.0
2016-02-03 15:00:00,60.22,60.57,60.01,60.02,377684.0,57.1558,57.488,56.9565,56.966,377684.0
2016-02-03 15:30:00,60.02,60.32,59.87,60.31,637015.0,56.966,57.2507,56.8236,57.2412,637015.0
2016-02-04 09:30:00,59.99,60.0,58.8,58.88,917757.0,56.9375,56.947,55.8081,55.884,917757.0
2016-02-04 10:00:00,58.88,59.82,58.32,59.75,710879.0,55.884,56.7762,55.3525,56.7097,710879.0
2016-02-04 10:30:00,59.78,59.99,59.33,59.42,250036.0,56.7382,56.9375,56.3111,56.3965,250036.0
2016-02-04 11:00:00,59.42,59.47,59.09,59.21,180225.0,56.3965,56.444,56.0833,56.1972,180225.0
2016-02-04 11:30:00,59.2,59.42,59.12,59.16,214787.0,56.1877,56.3965,56.1118,56.1497,214787.0
2016-02-04 12:00:00,59.18,59.77,59.11,59.59,206154.0,56.1687,56.7287,56.1023,56.5579,206154.0
2016-02-04 12:30:00,59.58,59.58,59.17,59.32,334216.0,56.5484,56.5484,56.1592,56.3016,334216.0
2016-02-04 13:00:00,59.31,59.54,59.3,59.38,200300.0,56.2921,56.5104,56.2826,56.3585,200300.0
2016-02-04 13:30:00,59.39,59.63,59.38,59.59,135849.0,56.368,56.5958,56.3585,56.5579,135849.0
2016-02-04 14:00:00,59.59,60.09,59.53,59.84,1205176.0,56.5579,57.0324,56.5009,56.7951,1205176.0
2016-02-04 14:30:00,59.84,59.97,59.39,59.65,378032.0,56.7951,56.9185,56.368,56.6148,378032.0
2016-02-04 15:00:00,59.66,60.04,59.57,59.91,254483.0,56.6243,56.985,56.5389,56.8616,254483.0
2016-02-04 15:30:00,59.91,60.0,59.78,59.9,434133.0,56.8616,56.947,56.7382,56.8521,434133.0
2016-02-05 09:30:00,60.22,60.34,58.88,58.92,403562.0,57.1558,57.2697,55.884,55.922,403562.0
2016-02-05 10:00:00,58.92,59.52,58.83,59.26,470399.0,55.922,56.4914,55.8365,56.2447,470399.0
2016-02-05 10:30:00,59.27,59.9,59.21,59.79,447190.0,56.2541,56.8521,56.1972,56.7477,447190.0
2016-02-05 11:00:00,59.82,60.07,59.27,59.51,280639.0,56.7762,57.0134,56.2541,56.4819,280639.0
2016-02-05 11:30:00,59.5,59.66,59.34,59.4,229913.0,56.4724,56.6243,56.3206,56.3775,229913.0
2016-02-05 12:00:00,59.4,59.62,59.28,59.4,216146.0,56.3775,56.5863,56.2636,56.3775,216146.0
2016-02-05 12:30:00,59.4,59.52,59.2,59.32,141504.0,56.3775,56.4914,56.1877,56.3016,141504.0
2016-02-05 13:00:00,59.32,59.32,59.05,59.12,220198.0,56.3016,56.3016,56.0453,56.1118,220198.0
2016-02-05 13:30:00,59.11,59.18,58.74,58.86,168288.0,56.1023,56.1687,55.7511,55.865,168288.0
2016-02-05 14:00:00,58.86,58.9,58.51,58.53,213911.0,55.865,55.903,55.5328,55.5518,213911.0
2016-02-05 14:30:00,58.52,59.01,58.48,58.95,321228.0,55.5423,56.0074,55.5043,55.9504,321228.0
2016-02-05 15:00:00,58.95,59.17,58.78,59.04,393773.0,55.9504,56.1592,55.7891,56.0358,393773.0
2016-02-05 15:30:00,59.05,59.18,58.58,58.82,1146521.0,56.0453,56.1687,55.5993,55.827,1146521.0
2016-02-08 09:30:00,57.89,57.91,56.55,57.18,1458612.0,54.9444,54.9633,53.6725,54.2705,1458612.0
2016-02-08 10:00:00,57.19,57.53,56.84,57.03,637266.0,54.28,54.6027,53.9478,54.1281,637266.0
2016-02-08 10:30:00,57.03,57.22,56.62,56.66,554129.0,54.1281,54.3085,53.739,53.7769,554129.0
2016-02-08 11:00:00,56.66,56.81,56.21,56.64,680980.0,53.7769,53.9193,53.3498,53.758,680980.0
2016-02-08 11:30:00,56.64,57.01,56.5,56.82,228019.0,53.758,54.1091,53.6251,53.9288,228019.0
2016-02-08 12:00:00,56.85,57.3,56.81,57.27,314149.0,53.9573,54.3844,53.9193,54.3559,314149.0
2016-02-08 12:30:00,57.27,57.76,57.27,57.48,311346.0,54.3559,54.821,54.3559,54.5552,311346.0
2016-02-08 13:00:00,57.47,57.48,56.75,56.8,282053.0,54.5457,54.5552,53.8624,53.9098,282053.0
2016-02-08 13:30:00,56.81,56.82,56.55,56.65,356395.0,53.9193,53.9288,53.6725,53.7675,356395.0
2016-02-08 14:00:00,56.65,56.73,56.49,56.53,259840.0,53.7675,53.8434,53.6156,53.6536,259840.0
2016-02-08 14:30:00,56.53,56.61,56.27,56.3,270078.0,53.6536,53.7295,53.4068,53.4353,270078.0
2016-02-08 15:00:00,56.3,57.24,56.26,56.98,568697.0,53.4353,54.3274,53.3973,54.0807,568697.0
2016-02-08 15:30:00,56.97,57.18,56.8,56.94,917610.0,54.0712,54.2705,53.9098,54.0427,917610.0
2016-02-09 09:30:00,56.49,57.63,56.4,57.34,961947.0,53.6156,54.6976,53.5302,54.4223,961947.0
2016-02-09 10:00:00,57.35,57.87,56.63,56.72,793270.0,54.4318,54.9254,53.7485,53.8339,793270.0
2016-02-09 10:30:00,56.72,57.17,56.54,56.84,307673.0,53.8339,54.261,53.6631,53.9478,307673.0
2016-02-09 11:00:00,56.85,57.75,56.82,57.59,290074.0,53.9573,54.8115,53.9288,54.6596,290074.0
2016-02-09 11:30:00,57.59,57.62,57.18,57.28,137850.0,54.6596,54.6881,54.2705,54.3654,137850.0
2016-02-09 12:00:00,57.29,57.64,57.28,57.58,149241.0,54.3749,54.7071,54.3654,54.6501,149241.0
2016-02-09 12:30:00,57.56,57.62,57.35,57.45,176388.0,54.6312,54.6881,54.4318,54.5268,176388.0
2016-02-09 13:00:00,57.44,57.47,57.03,57.14,140331.0,54.5173,54.5457,54.1281,54.2325,140331.0
2016-02-09 13:30:00,57.15,57.39,56.91,57.07,347797.0,54.242,54.4698,54.0142,54.1661,347797.0
2016-02-09 14:00:00,57.06,57.43,57.06,57.12,260783.0,54.1566,54.5078,54.1566,54.2135,260783.0
2016-02-09 14:30:00,57.13,57.68,57.1,57.64,275293.0,54.223,54.745,54.1946,54.7071,275293.0
2016-02-09 15:00:00,57.64,58.19,57.48,57.56,431994.0,54.7071,55.2291,54.5552,54.6312,431994.0
2016-02-09 15:30:00,57.55,57.83,57.35,57.67,887774.0,54.6217,54.8874,54.4318,54.7356,887774.0
2016-02-10 09:30:00,58.02,58.76,57.72,58.0,610881.0,55.0677,55.7701,54.783,55.0488,610881.0
2016-02-10 10:00:00,58.0,58.05,57.62,58.02,477522.0,55.0488,55.0962,54.6881,55.0677,477522.0
2016-02-10 10:30:00,58.02,58.36,57.62,57.62,264318.0,55.0677,55.3904,54.6881,54.6881,264318.0
2016-02-10 11:00:00,57.64,58.37,57.44,57.95,448424.0,54.7071,55.3999,54.5173,55.0013,448424.0
2016-02-10 11:30:00,57.93,57.93,57.6,57.73,173983.0,54.9823,54.9823,54.6691,54.7925,173983.0
2016-02-10 12:00:00,57.76,57.79,57.56,57.69,286211.0,54.821,54.8495,54.6312,54.7545,286211.0
2016-02-10 12:30:00,57.7,57.93,57.48,57.87,202360.0,54.764,54.9823,54.5552,54.9254,202360.0
2016-02-10 13:00:00,57.87,57.9,57.69,57.77,384122.0,54.9254,54.9539,54.7545,54.8305,384122.0
2016-02-10 13:30:00,57.77,57.97,57.66,57.89,333974.0,54.8305,55.0203,54.7261,54.9444,333974.0
2016-02-10 14:00:00,57.88,58.0,57.73,57.9,383902.0,54.9349,55.0488,54.7925,54.9539,383902.0
2016-02-10 14:30:00,57.89,58.11,57.13,57.2,513019.0,54.9444,55.1532,54.223,54.2895,513019.0
2016-02-10 15:00:00,57.19,57.6,56.39,56.51,1070205.0,54.28,54.6691,53.5207,53.6346,1070205.0
2016-02-10 15:30:00,56.52,57.35,56.39,56.91,1255674.0,53.6441,54.4318,53.5207,54.0142,1255674.0
2016-02-11 09:30:00,55.24,55.8,55.05,55.31,1252205.0,52.4292,52.9607,52.2489,52.4956,1252205.0
2016-02-11 10:00:00,55.33,55.35,54.12,54.5,897070.0,52.5146,52.5336,51.3662,51.7269,897070.0
2016-02-11 10:30:00,54.54,54.94,54.04,54.09,664138.0,51.7648,52.1445,51.2903,51.3377,664138.0
2016-02-11 11:00:00,54.11,54.53,53.85,54.09,628726.0,51.3567,51.7553,51.1099,51.3377,628726.0
2016-02-11 11:30:00,54.09,54.66,54.05,54.57,456241.0,51.3377,51.8787,51.2998,51.7933,456241.0
2016-02-11 12:00:00,54.55,55.07,54.51,54.8,603418.0,51.7743,52.2679,51.7363,52.0116,603418.0
2016-02-11 12:30:00,54.8,55.16,54.72,55.06,219235.0,52.0116,52.3533,51.9357,52.2584,219235.0
2016-02-11 13:00:00,55.08,55.19,54.35,54.35,268702.0,52.2773,52.3817,51.5845,51.5845,268702.0
2016-02-11 13:30:00,54.35,54.47,54.17,54.3,200152.0,51.5845,51.6984,51.4136,51.537,200152.0
2016-02-11 14:00:00,54.31,54.31,54.0,54.08,274850.0,51.5465,51.5465,51.2523,51.3282,274850.0
2016-02-11 14:30:00,54.05,54.6,53.98,54.1,447301.0,51.2998,51.8218,51.2333,51.3472,447301.0
2016-02-11 15:00:00,54.1,54.17,53.78,53.9,518384.0,51.3472,51.4136,51.0435,51.1574,518384.0
2016-02-11 15:30:00,53.88,54.73,53.83,54.09,1475080.0,51.1384,51.9452,51.0909,51.3377,1475080.0
2016-02-12 09:30:00,54.16,54.57,53.85,54.06,395957.0,51.4042,51.7933,51.1099,51.3092,395957.0
2016-02-12 10:00:00,54.05,54.69,53.9,54.31,714386.0,51.2998,51.9072,51.1574,51.5465,714386.0
2016-02-12 10:30:00,54.32,54.59,54.23,54.42,389514.0,51.556,51.8123,51.4706,51.6509,389514.0
2016-02-12 11:00:00,54.43,54.56,54.27,54.52,337730.0,51.6604,51.7838,51.5086,51.7458,337730.0
2016-02-12 11:30:00,54.52,54.55,54.29,54.35,723577.0,51.7458,51.7743,51.5275,51.5845,723577.0
2016-02-12 12:00:00,54.36,54.61,54.34,54.48,412177.0,51.594,51.8313,51.575,51.7079,412177.0
2016-02-12 12:30:00,54.5,55.34,54.48,55.16,299884.0,51.7269,52.5241,51.7079,52.3533,299884.0
2016-02-12 13:00:00,55.16,55.36,55.14,55.26,262367.0,52.3533,52.5431,52.3343,52.4482,262367.0
2016-02-12 13:30:00,55.27,55.32,55.09,55.27,260508.0,52.4577,52.5051,52.2868,52.4577,260508.0
2016-02-12 14:00:00,55.26,55.97,55.24,55.91,450788.0,52.4482,53.1221,52.4292,53.0651,450788.0
2016-02-12 14:30:00,55.9,56.06,55.83,56.01,403373.0,53.0556,53.2075,52.9892,53.16,403373.0
2016-02-12 15:00:00,56.02,56.03,55.54,55.71,248695.0,53.1695,53.179,52.7139,52.8753,248695.0
2016-02-12 15:30:00,55.71,55.85,55.53,55.75,733534.0,52.8753,53.0082,52.7044,52.9133,733534.0
2016-02-16 09:30:00,56.59,56.76,56.13,56.26,648329.0,53.7105,53.8719,53.2739,53.3973,648329.0
2016-02-16 10:00:00,56.25,56.42,55.93,56.08,371668.0,53.3878,53.5492,53.0841,53.2265,371668.0
2016-02-16 10:30:00,56.07,56.1,55.61,55.76,318643.0,53.217,53.2454,52.7804,52.9227,318643.0
2016-02-16 11:00:00,55.75,55.93,55.59,55.79,306526.0,52.9133,53.0841,52.7614,52.9512,306526.0
2016-02-16 11:30:00,55.78,55.83,55.62,55.68,266712.0,52.9417,52.9892,52.7899,52.8468,266712.0
2016-02-16 12:00:00,55.7,55.79,55.5,55.55,235907.0,52.8658,52.9512,52.676,52.7234,235907.0
2016-02-16 12:30:00,55.58,56.15,55.52,56.02,416876.0,52.7519,53.2929,52.695,53.1695,416876.0
2016-02-16 13:00:00,56.03,56.27,56.01,56.24,248987.0,53.179,53.4068,53.16,53.3783,248987.0
2016-02-16 13:30:00,56.22,56.26,56.14,56.18,136307.0,53.3593,53.3973,53.2834,53.3214,136307.0
2016-02-16 14:00:00,56.18,56.34,56.17,56.3,201153.0,53.3214,53.4732,53.3119,53.4353,201153.0
2016-02-16 14:30:00,56.31,56.36,56.23,56.35,235759.0,53.4448,53.4922,53.3688,53.4827,235759.0
2016-02-16 15:00:00,56.34,56.34,56.1,56.2,261665.0,53.4732,53.4732,53.2454,53.3404,261665.0
2016-02-16 15:30:00,56.21,56.24,56.01,56.15,800470.0,53.3498,53.3783,53.16,53.2929,800470.0
2016-02-17 09:30:00,56.21,56.61,56.07,56.47,370403.0,53.3498,53.7295,53.217,53.5966,370403.0
2016-02-17 10:00:00,56.44,57.81,56.37,57.76,654668.0,53.5681,54.8684,53.5017,54.821,654668.0
2016-02-17 10:30:00,57.74,58.4,57.47,57.65,814909.0,54.802,55.4284,54.5457,54.7166,814909.0
2016-02-17 11:00:00,57.64,57.86,57.49,57.58,231585.0,54.7071,54.9159,54.5647,54.6501,231585.0
2016-02-17 11:30:00,57.59,57.96,57.55,57.64,289438.0,54.6596,55.0108,54.6217,54.7071,289438.0
2016-02-17 12:00:00,57.63,57.82,57.58,57.66,163973.0,54.6976,54.8779,54.6501,54.7261,163973.0
2016-02-17 12:30:00,57.67,57.79,57.5,57.55,283450.0,54.7356,54.8495,54.5742,54.6217,283450.0
2016-02-17 13:00:00,57.55,57.58,57.14,57.25,206374.0,54.6217,54.6501,54.2325,54.3369,206374.0
2016-02-17 13:30:00,57.23,57.28,57.03,57.1,130549.0,54.3179,54.3654,54.1281,54.1946,130549.0
2016-02-17 14:00:00,57.09,57.41,57.02,57.38,232601.0,54.1851,54.4888,54.1186,54.4603,232601.0
2016-02-17 14:30:00,57.38,57.59,57.29,57.53,307538.0,54.4603,54.6596,54.3749,54.6027,307538.0
2016-02-17 15:00:00,57.53,57.59,57.31,57.32,172791.0,54.6027,54.6596,54.3939,54.4034,172791.0
2016-02-17 15:30:00,57.32,57.75,57.29,57.67,774197.0,54.4034,54.8115,54.3749,54.7356,774197.0
2016-02-18 09:30:00,58.24,58.36,57.81,57.9,553573.0,55.2766,55.3904,54.8684,54.9539,553573.0
2016-02-18 10:00:00,57.92,58.0,57.5,57.67,369451.0,54.9728,55.0488,54.5742,54.7356,369451.0
2016-02-18 10:30:00,57.69,57.81,57.46,57.72,160489.0,54.7545,54.8684,54.5362,54.783,160489.0
2016-02-18 11:00:00,57.71,57.73,57.42,57.63,156953.0,54.7735,54.7925,54.4983,54.6976,156953.0
2016-02-18 11:30:00,57.61,57.66,57.38,57.66,144491.0,54.6786,54.7261,54.4603,54.7261,144491.0
2016-02-18 12:00:00,57.66,57.73,57.43,57.49,88914.0,54.7261,54.7925,54.5078,54.5647,88914.0
2016-02-18 12:30:00,57.51,57.62,57.49,57.54,140078.0,54.5837,54.6881,54.5647,54.6122,140078.0
2016-02-18 13:00:00,57.53,57.58,57.36,57.36,165800.0,54.6027,54.6501,54.4413,54.4413,165800.0
2016-02-18 13:30:00,57.35,57.36,57.08,57.15,167301.0,54.4318,54.4413,54.1756,54.242,167301.0
2016-02-18 14:00:00,57.15,57.32,57.07,57.31,194430.0,54.242,54.4034,54.1661,54.3939,194430.0
2016-02-18 14:30:00,57.31,57.42,57.28,57.3,249995.0,54.3939,54.4983,54.3654,54.3844,249995.0
2016-02-18 15:00:00,57.3,57.37,57.09,57.09,598227.0,54.3844,54.4508,54.1851,54.1851,598227.0
2016-02-18 15:30:00,57.09,57.17,56.89,57.03,491004.0,54.1851,54.261,53.9952,54.1281,491004.0
2016-02-19 09:30:00,57.09,57.33,56.53,56.61,198197.0,54.1851,54.4129,53.6536,53.7295,198197.0
2016-02-19 10:00:00,56.61,56.95,56.5,56.82,164089.0,53.7295,54.0522,53.6251,53.9288,164089.0
2016-02-19 10:30:00,56.82,56.87,56.64,56.7,186053.0,53.9288,53.9763,53.758,53.8149,186053.0
2016-02-19 11:00:00,56.69,57.15,56.63,57.03,309607.0,53.8054,54.242,53.7485,54.1281,309607.0
2016-02-19 11:30:00,57.04,57.22,56.98,57.11,179636.0,54.1376,54.3085,54.0807,54.2041,179636.0
2016-02-19 12:00:00,57.13,57.38,57.1,57.33,167823.0,54.223,54.4603,54.1946,54.4129,167823.0
2016-02-19 12:30:00,57.33,57.4,57.21,57.26,232068.0,54.4129,54.4793,54.299,54.3464,232068.0
2016-02-19 13:00:00,57.25,57.29,57.09,57.09,157041.0,54.3369,54.3749,54.1851,54.1851,157041.0
2016-02-19 13:30:00,57.1,57.16,57.02,57.09,110767.0,54.1946,54.2515,54.1186,54.1851,110767.0
2016-02-19 14:00:00,57.09,57.14,57.02,57.05,287447.0,54.1851,54.2325,54.1186,54.1471,287447.0
2016-02-19 14:30:00,57.06,57.07,56.31,56.55,442616.0,54.1566,54.1661,53.4448,53.6725,442616.0
2016-02-19 15:00:00,56.55,56.78,56.51,56.77,248922.0,53.6725,53.8908,53.6346,53.8814,248922.0
2016-02-19 15:30:00,56.78,56.89,56.63,56.65,835930.0,53.8908,53.9952,53.7485,53.7675,835930.0
2016-02-22 09:30:00,57.22,57.8,57.08,57.69,514049.0,54.3085,54.8589,54.1756,54.7545,514049.0
2016-02-22 10:00:00,57.68,57.68,57.09,57.3,354614.0,54.745,54.745,54.1851,54.3844,354614.0
2016-02-22 10:30:00,57.34,57.47,57.2,57.45,153625.0,54.4223,54.5457,54.2895,54.5268,153625.0
2016-02-22 11:00:00,57.46,57.71,57.44,57.68,164016.0,54.5362,54.7735,54.5173,54.745,164016.0
2016-02-22 11:30:00,57.68,57.73,57.3,57.49,201145.0,54.745,54.7925,54.3844,54.5647,201145.0
2016-02-22 12:00:00,57.48,57.58,57.41,57.55,88094.0,54.5552,54.6501,54.4888,54.6217,88094.0
2016-02-22 12:30:00,57.56,57.57,57.43,57.43,88696.0,54.6312,54.6406,54.5078,54.5078,88696.0
2016-02-22 13:00:00,57.42,57.47,57.2,57.27,115261.0,54.4983,54.5457,54.2895,54.3559,115261.0
2016-02-22 13:30:00,57.28,57.46,57.28,57.36,99930.0,54.3654,54.5362,54.3654,54.4413,99930.0
2016-02-22 14:00:00,57.37,57.38,57.14,57.3,85605.0,54.4508,54.4603,54.2325,54.3844,85605.0
2016-02-22 14:30:00,57.3,57.49,57.14,57.43,179055.0,54.3844,54.5647,54.2325,54.5078,179055.0
2016-02-22 15:00:00,57.42,57.53,57.29,57.5,172054.0,54.4983,54.6027,54.3749,54.5742,172054.0
2016-02-22 15:30:00,57.49,57.52,57.32,57.43,505221.0,54.5647,54.5932,54.4034,54.5078,505221.0
2016-02-23 09:30:00,57.21,58.27,57.12,58.1,747945.0,54.299,55.305,54.2135,55.1437,747945.0
2016-02-23 10:00:00,58.11,58.14,57.6,57.7,429693.0,55.1532,55.1816,54.6691,54.764,429693.0
2016-02-23 10:30:00,57.71,57.98,57.7,57.94,454675.0,54.7735,55.0298,54.764,54.9918,454675.0
2016-02-23 11:00:00,57.93,58.23,57.71,58.19,373358.0,54.9823,55.2671,54.7735,55.2291,373358.0
2016-02-23 11:30:00,58.21,58.23,57.97,58.05,160529.0,55.2481,55.2671,55.0203,55.0962,160529.0
2016-02-23 12:00:00,58.05,58.07,57.81,57.81,77923.0,55.0962,55.1152,54.8684,54.8684,77923.0
2016-02-23 12:30:00,57.78,57.88,57.7,57.83,130664.0,54.84,54.9349,54.764,54.8874,130664.0
2016-02-23 13:00:00,57.82,57.83,57.55,57.72,291634.0,54.8779,54.8874,54.6217,54.783,291634.0
2016-02-23 13:30:00,57.72,57.85,57.66,57.85,296267.0,54.783,54.9064,54.7261,54.9064,296267.0
2016-02-23 14:00:00,57.85,57.88,57.69,57.7,182028.0,54.9064,54.9349,54.7545,54.764,182028.0
2016-02-23 14:30:00,57.7,57.8,57.7,57.72,99941.0,54.764,54.8589,54.764,54.783,99941.0
2016-02-23 15:00:00,57.71,57.72,57.33,57.4,236185.0,54.7735,54.783,54.4129,54.4793,236185.0
2016-02-23 15:30:00,57.39,57.67,57.39,57.43,455526.0,54.4698,54.7356,54.4698,54.5078,455526.0
2016-02-24 09:30:00,56.9,57.1,56.48,56.59,310950.0,54.0047,54.1946,53.6061,53.7105,310950.0
2016-02-24 10:00:00,56.59,56.62,56.4,56.45,228584.0,53.7105,53.739,53.5302,53.5776,228584.0
2016-02-24 10:30:00,56.45,56.74,56.4,56.52,204254.0,53.5776,53.8529,53.5302,53.6441,204254.0
2016-02-24 11:00:00,56.53,56.53,56.4,56.4,182240.0,53.6536,53.6536,53.5302,53.5302,182240.0
2016-02-24 11:30:00,56.41,56.78,56.4,56.68,337936.0,53.5397,53.8908,53.5302,53.7959,337936.0
2016-02-24 12:00:00,56.68,56.72,56.4,56.49,239302.0,53.7959,53.8339,53.5302,53.6156,239302.0
2016-02-24 12:30:00,56.49,56.57,56.39,56.48,254093.0,53.6156,53.6915,53.5207,53.6061,254093.0
2016-02-24 13:00:00,56.48,56.6,56.24,56.36,357929.0,53.6061,53.72,53.3783,53.4922,357929.0
2016-02-24 13:30:00,56.37,56.67,56.32,56.59,163018.0,53.5017,53.7864,53.4542,53.7105,163018.0
2016-02-24 14:00:00,56.6,56.76,56.48,56.74,240035.0,53.72,53.8719,53.6061,53.8529,240035.0
2016-02-24 14:30:00,56.75,56.77,56.65,56.69,193674.0,53.8624,53.8814,53.7675,53.8054,193674.0
2016-02-24 15:00:00,56.69,57.07,56.66,57.01,335693.0,53.8054,54.1661,53.7769,54.1091,335693.0
2016-02-24 15:30:00,57.02,57.04,56.8,56.9,559353.0,54.1186,54.1376,53.9098,54.0047,559353.0
2016-02-25 09:30:00,56.7,57.04,56.54,56.89,244456.0,54.085,54.4093,53.9324,54.2663,244456.0
2016-02-25 10:00:00,56.88,57.01,56.58,56.93,187063.0,54.2567,54.3807,53.9706,54.3044,187063.0
2016-02-25 10:30:00,56.93,57.2,56.87,57.02,232679.0,54.3044,54.562,54.2472,54.3903,232679.0
2016-02-25 11:00:00,57.01,57.05,56.85,57.02,250517.0,54.3807,54.4189,54.2281,54.3903,250517.0
2016-02-25 11:30:00,57.01,57.17,56.95,57.15,264172.0,54.3807,54.5333,54.3235,54.5143,264172.0
2016-02-25 12:00:00,57.15,57.28,56.97,57.01,169607.0,54.5143,54.6383,54.3426,54.3807,169607.0
2016-02-25 12:30:00,57.02,57.16,56.83,57.0,166977.0,54.3903,54.5238,54.209,54.3712,166977.0
2016-02-25 13:00:00,57.0,57.25,57.0,57.24,114548.0,54.3712,54.6096,54.3712,54.6001,114548.0
2016-02-25 13:30:00,57.23,57.41,57.2,57.38,231259.0,54.5906,54.7623,54.562,54.7337,231259.0
2016-02-25 14:00:00,57.39,57.51,57.11,57.15,200199.0,54.7432,54.8577,54.4761,54.5143,200199.0
2016-02-25 14:30:00,57.15,57.41,57.04,57.39,258887.0,54.5143,54.7623,54.4093,54.7432,258887.0
2016-02-25 15:00:00,57.39,57.5,57.32,57.38,186817.0,54.7432,54.8481,54.6764,54.7337,186817.0
2016-02-25 15:30:00,57.41,57.62,57.38,57.59,643099.0,54.7623,54.9626,54.7337,54.934,643099.0
2016-02-26 09:30:00,58.0,58.17,57.33,57.37,379300.0,55.3251,55.4872,54.686,54.7241,379300.0
2016-02-26 10:00:00,57.36,57.41,56.99,57.05,227018.0,54.7146,54.7623,54.3616,54.4189,227018.0
2016-02-26 10:30:00,57.06,57.36,56.96,57.35,123500.0,54.4284,54.7146,54.333,54.705,123500.0
2016-02-26 11:00:00,57.34,57.52,57.26,57.5,270808.0,54.6955,54.8672,54.6192,54.8481,270808.0
2016-02-26 11:30:00,57.45,57.52,57.3,57.3,100562.0,54.8004,54.8672,54.6573,54.6573,100562.0
2016-02-26 12:00:00,57.28,57.4,57.24,57.31,114926.0,54.6383,54.7527,54.6001,54.6669,114926.0
2016-02-26 12:30:00,57.32,57.7,57.32,57.58,195758.0,54.6764,55.0389,54.6764,54.9244,195758.0
2016-02-26 13:00:00,57.58,57.69,57.46,57.53,83549.0,54.9244,55.0294,54.81,54.8767,83549.0
2016-02-26 13:30:00,57.54,57.61,57.4,57.47,121009.0,54.8863,54.953,54.7527,54.8195,121009.0
2016-02-26 14:00:00,57.47,57.5,57.25,57.38,89090.0,54.8195,54.8481,54.6096,54.7337,89090.0
2016-02-26 14:30:00,57.37,57.39,57.17,57.19,122369.0,54.7241,54.7432,54.5333,54.5524,122369.0
2016-02-26 15:00:00,57.19,57.3,56.96,56.98,119659.0,54.5524,54.6573,54.333,54.3521,119659.0
2016-02-26 15:30:00,56.98,57.1,56.94,56.96,225825.0,54.3521,54.4666,54.3139,54.333,225825.0
2016-02-29 09:30:00,57.04,57.09,55.95,56.32,491907.0,54.4093,54.457,53.3696,53.7225,491907.0
2016-02-29 10:00:00,56.3,56.44,56.08,56.36,376332.0,53.7035,53.837,53.4936,53.7607,376332.0
2016-02-29 10:30:00,56.35,56.4,55.9,56.22,333175.0,53.7512,53.7989,53.3219,53.6272,333175.0
2016-02-29 11:00:00,56.22,56.27,55.99,56.0,166568.0,53.6272,53.6748,53.4078,53.4173,166568.0
2016-02-29 11:30:00,55.99,56.21,55.94,56.2,260033.0,53.4078,53.6176,53.3601,53.6081,260033.0
2016-02-29 12:00:00,56.2,56.2,56.01,56.02,145539.0,53.6081,53.6081,53.4268,53.4364,145539.0
2016-02-29 12:30:00,56.01,56.05,55.72,55.81,224445.0,53.4268,53.465,53.1502,53.2361,224445.0
2016-02-29 13:00:00,55.81,55.9,55.7,55.85,188039.0,53.2361,53.3219,53.1311,53.2742,188039.0
2016-02-29 13:30:00,55.84,55.98,55.77,55.87,180860.0,53.2647,53.3982,53.1979,53.2933,180860.0
2016-02-29 14:00:00,55.88,55.88,55.37,55.56,253381.0,53.3028,53.3028,52.8164,52.9976,253381.0
2016-02-29 14:30:00,55.54,55.56,55.23,55.24,262811.0,52.9785,52.9976,52.6828,52.6924,262811.0
2016-02-29 15:00:00,55.25,55.54,55.03,55.54,673347.0,52.7019,52.9785,52.492,52.9785,673347.0
2016-02-29 15:30:00,55.54,55.88,55.52,55.6,1243059.0,52.9785,53.3028,52.9594,53.0357,1243059.0
2016-03-01 09:30:00,55.89,56.0,55.3,55.47,536866.0,53.3124,53.4173,52.7496,52.9117,536866.0
2016-03-01 10:00:00,55.49,55.79,55.43,55.66,343732.0,52.9308,53.217,52.8736,53.093,343732.0
2016-03-01 10:30:00,55.67,55.75,55.47,55.47,333314.0,53.1025,53.1788,52.9117,52.9117,333314.0
2016-03-01 11:00:00,55.47,55.72,55.41,55.59,284695.0,52.9117,53.1502,52.8545,53.0262,284695.0
2016-03-01 11:30:00,55.6,55.66,55.49,55.61,229536.0,53.0357,53.093,52.9308,53.0453,229536.0
2016-03-01 12:00:00,55.61,55.7,55.5,55.57,322152.0,53.0453,53.1311,52.9404,53.0071,322152.0
2016-03-01 12:30:00,55.57,55.59,55.42,55.54,226933.0,53.0071,53.0262,52.864,52.9785,226933.0
2016-03-01 13:00:00,55.54,55.6,55.46,55.57,182864.0,52.9785,53.0357,52.9022,53.0071,182864.0
2016-03-01 13:30:00,55.58,55.8,55.57,55.8,196378.0,53.0167,53.2265,53.0071,53.2265,196378.0
2016-03-01 14:00:00,55.8,55.8,55.55,55.59,441930.0,53.2265,53.2265,52.9881,53.0262,441930.0
2016-03-01 14:30:00,55.59,55.8,55.52,55.62,956214.0,53.0262,53.2265,52.9594,53.0548,956214.0
2016-03-01 15:00:00,55.61,55.82,55.55,55.7,447869.0,53.0453,53.2456,52.9881,53.1311,447869.0
2016-03-01 15:30:00,55.7,56.12,55.69,56.12,853910.0,53.1311,53.5318,53.1216,53.5318,853910.0
2016-03-02 09:30:00,56.22,56.87,56.17,56.32,358020.0,53.6272,54.2472,53.5795,53.7225,358020.0
2016-03-02 10:00:00,56.32,56.44,56.11,56.21,182662.0,53.7225,53.837,53.5222,53.6176,182662.0
2016-03-02 10:30:00,56.2,56.23,55.87,56.18,389340.0,53.6081,53.6367,53.2933,53.589,389340.0
2016-03-02 11:00:00,56.18,56.31,55.93,56.0,211038.0,53.589,53.713,53.3505,53.4173,211038.0
2016-03-02 11:30:00,56.01,56.14,55.79,55.86,231671.0,53.4268,53.5508,53.217,53.2838,231671.0
2016-03-02 12:00:00,55.84,55.98,55.76,55.84,124515.0,53.2647,53.3982,53.1884,53.2647,124515.0
2016-03-02 12:30:00,55.84,56.0,55.77,55.96,129418.0,53.2647,53.4173,53.1979,53.3791,129418.0
2016-03-02 13:00:00,55.95,56.5,55.85,56.44,240646.0,53.3696,53.8942,53.2742,53.837,240646.0
2016-03-02 13:30:00,56.42,56.63,56.31,56.31,162158.0,53.8179,54.0182,53.713,53.713,162158.0
2016-03-02 14:00:00,56.31,56.42,56.14,56.35,145133.0,53.713,53.8179,53.5508,53.7512,145133.0
2016-03-02 14:30:00,56.35,56.47,56.3,56.32,405978.0,53.7512,53.8656,53.7035,53.7225,405978.0
2016-03-02 15:00:00,56.3,56.3,56.11,56.18,394746.0,53.7035,53.7035,53.5222,53.589,394746.0
2016-03-02 15:30:00,56.18,56.39,56.15,56.29,538471.0,53.589,53.7893,53.5604,53.6939,538471.0
2016-03-03 09:30:00,56.38,56.41,55.85,56.2,434513.0,53.7798,53.8084,53.2742,53.6081,434513.0
2016-03-03 10:00:00,56.21,56.25,55.89,56.15,315850.0,53.6176,53.6558,53.3124,53.5604,315850.0
2016-03-03 10:30:00,56.14,56.19,55.83,55.87,282786.0,53.5508,53.5985,53.2551,53.2933,282786.0
2016-03-03 11:00:00,55.87,56.07,55.83,55.99,296155.0,53.2933,53.4841,53.2551,53.4078,296155.0
2016-03-03 11:30:00,55.98,55.99,55.56,55.69,416659.0,53.3982,53.4078,52.9976,53.1216,416659.0
2016-03-03 12:00:00,55.7,55.83,55.56,55.57,251299.0,53.1311,53.2551,52.9976,53.0071,251299.0
2016-03-03 12:30:00,55.58,55.59,55.26,55.32,377169.0,53.0167,53.0262,52.7114,52.7687,377169.0
2016-03-03 13:00:00,55.32,55.47,55.21,55.44,272716.0,52.7687,52.9117,52.6637,52.8831,272716.0
2016-03-03 13:30:00,55.44,55.68,55.43,55.66,273290.0,52.8831,53.1121,52.8736,53.093,273290.0
2016-03-03 14:00:00,55.66,55.68,55.63,55.66,260735.0,53.093,53.1121,53.0644,53.093,260735.0
2016-03-03 14:30:00,55.66,55.67,55.61,55.62,245729.0,53.093,53.1025,53.0453,53.0548,245729.0
2016-03-03 15:00:00,55.62,55.66,55.55,55.63,306316.0,53.0548,53.093,52.9881,53.0644,306316.0
2016-03-03 15:30:00,55.63,55.7,55.54,55.55,791680.0,53.0644,53.1311,52.9785,52.9881,791680.0
2016-03-04 09:30:00,55.81,55.98,55.3,55.78,1150697.0,53.2361,53.3982,52.7496,53.2074,1150697.0
2016-03-04 10:00:00,55.78,55.79,55.4,55.4,482826.0,53.2074,53.217,52.845,52.845,482826.0
2016-03-04 10:30:00,55.41,55.48,55.37,55.44,259529.0,52.8545,52.9213,52.8164,52.8831,259529.0
2016-03-04 11:00:00,55.45,55.95,55.44,55.64,344049.0,52.8927,53.3696,52.8831,53.0739,344049.0
2016-03-04 11:30:00,55.66,55.85,55.66,55.69,182064.0,53.093,53.2742,53.093,53.1216,182064.0
2016-03-04 12:00:00,55.69,55.71,55.65,55.67,194641.0,53.1216,53.1407,53.0834,53.1025,194641.0
2016-03-04 12:30:00,55.67,55.71,55.58,55.6,257691.0,53.1025,53.1407,53.0167,53.0357,257691.0
2016-03-04 13:00:00,55.6,55.71,55.56,55.69,238445.0,53.0357,53.1407,52.9976,53.1216,238445.0
2016-03-04 13:30:00,55.69,55.86,55.6,55.75,478047.0,53.1216,53.2838,53.0357,53.1788,478047.0
2016-03-04 14:00:00,55.75,55.79,55.63,55.77,338557.0,53.1788,53.217,53.0644,53.1979,338557.0
2016-03-04 14:30:00,55.76,55.94,55.74,55.8,1066519.0,53.1884,53.3601,53.1693,53.2265,1066519.0
2016-03-04 15:00:00,55.81,55.87,55.65,55.68,383707.0,53.2361,53.2933,53.0834,53.1121,383707.0
2016-03-04 15:30:00,55.68,55.75,55.56,55.6,858679.0,53.1121,53.1788,52.9976,53.0357,858679.0
2016-03-07 09:30:00,55.09,55.61,55.06,55.61,437338.0,52.5493,53.0453,52.5207,53.0453,437338.0
2016-03-07 10:00:00,55.6,55.8,55.45,55.55,277624.0,53.0357,53.2265,52.8927,52.9881,277624.0
2016-03-07 10:30:00,55.55,55.98,55.55,55.97,283028.0,52.9881,53.3982,52.9881,53.3887,283028.0
2016-03-07 11:00:00,55.96,56.57,55.95,56.57,266088.0,53.3791,53.961,53.3696,53.961,266088.0
2016-03-07 11:30:00,56.56,56.92,56.53,56.59,405700.0,53.9515,54.2949,53.9229,53.9801,405700.0
2016-03-07 12:00:00,56.58,56.86,56.56,56.85,271843.0,53.9706,54.2376,53.9515,54.2281,271843.0
2016-03-07 12:30:00,56.85,56.9,56.79,56.9,178018.0,54.2281,54.2758,54.1709,54.2758,178018.0
2016-03-07 13:00:00,56.9,57.0,56.76,56.76,176143.0,54.2758,54.3712,54.1422,54.1422,176143.0
2016-03-07 13:30:00,56.76,56.78,56.25,56.6,293688.0,54.1422,54.1613,53.6558,53.9896,293688.0
2016-03-07 14:00:00,56.6,56.67,56.29,56.47,271031.0,53.9896,54.0564,53.6939,53.8656,271031.0
2016-03-07 14:30:00,56.48,56.71,56.21,56.71,269009.0,53.8752,54.0946,53.6176,54.0946,269009.0
2016-03-07 15:00:00,56.7,56.85,56.5,56.83,318556.0,54.085,54.2281,53.8942,54.209,318556.0
2016-03-07 15:30:00,56.84,56.94,56.66,56.76,963370.0,54.2186,54.3139,54.0469,54.1422,963370.0
2016-03-08 09:30:00,56.68,56.79,56.36,56.37,529169.0,54.0659,54.1709,53.7607,53.7702,529169.0
2016-03-08 10:00:00,56.36,56.47,56.03,56.11,281852.0,53.7607,53.8656,53.4459,53.5222,281852.0
2016-03-08 10:30:00,56.11,56.2,55.79,55.91,303842.0,53.5222,53.6081,53.217,53.3315,303842.0
2016-03-08 11:00:00,55.9,56.12,55.81,55.98,248594.0,53.3219,53.5318,53.2361,53.3982,248594.0
2016-03-08 11:30:00,55.99,56.3,55.82,56.2,261707.0,53.4078,53.7035,53.2456,53.6081,261707.0
2016-03-08 12:00:00,56.2,56.43,56.15,56.32,236406.0,53.6081,53.8275,53.5604,53.7225,236406.0
2016-03-08 12:30:00,56.33,56.45,56.19,56.45,199115.0,53.7321,53.8465,53.5985,53.8465,199115.0
2016-03-08 13:00:00,56.45,56.54,56.34,56.49,147312.0,53.8465,53.9324,53.7416,53.8847,147312.0
2016-03-08 13:30:00,56.48,56.49,56.23,56.3,250447.0,53.8752,53.8847,53.6367,53.7035,250447.0
2016-03-08 14:00:00,56.29,56.38,56.13,56.18,297690.0,53.6939,53.7798,53.5413,53.589,297690.0
2016-03-08 14:30:00,56.18,56.33,56.18,56.21,223927.0,53.589,53.7321,53.589,53.6176,223927.0
2016-03-08 15:00:00,56.2,56.3,56.12,56.18,462776.0,53.6081,53.7035,53.5318,53.589,462776.0
2016-03-08 15:30:00,56.19,56.3,56.14,56.2,695443.0,53.5985,53.7035,53.5508,53.6081,695443.0
2016-03-09 09:30:00,56.62,56.87,56.35,56.64,397794.0,54.0087,54.2472,53.7512,54.0278,397794.0
2016-03-09 10:00:00,56.64,57.45,56.61,57.11,793962.0,54.0278,54.8004,53.9992,54.4761,793962.0
2016-03-09 10:30:00,57.12,57.43,56.74,56.87,357451.0,54.4856,54.7813,54.1232,54.2472,357451.0
2016-03-09 11:00:00,56.88,56.93,56.68,56.79,197929.0,54.2567,54.3044,54.0659,54.1709,197929.0
2016-03-09 11:30:00,56.81,57.27,56.78,57.26,303123.0,54.1899,54.6287,54.1613,54.6192,303123.0
2016-03-09 12:00:00,57.26,57.57,57.23,57.55,381723.0,54.6192,54.9149,54.5906,54.8958,381723.0
2016-03-09 12:30:00,57.55,57.66,57.15,57.16,892173.0,54.8958,55.0007,54.5143,54.5238,892173.0
2016-03-09 13:00:00,57.17,57.21,56.94,57.18,478923.0,54.5333,54.5715,54.3139,54.5429,478923.0
2016-03-09 13:30:00,57.19,57.64,57.04,57.5,351823.0,54.5524,54.9817,54.4093,54.8481,351823.0
2016-03-09 14:00:00,57.5,58.62,57.49,58.08,800635.0,54.8481,55.9165,54.8386,55.4014,800635.0
2016-03-09 14:30:00,58.05,58.14,57.69,57.94,650059.0,55.3728,55.4586,55.0294,55.2678,650059.0
2016-03-09 15:00:00,57.93,58.07,57.7,57.84,467741.0,55.2583,55.3918,55.0389,55.1724,467741.0
2016-03-09 15:30:00,57.84,58.31,57.83,57.93,1193963.0,55.1724,55.6208,55.1629,55.2583,1193963.0
2016-03-10 09:30:00,58.44,58.63,58.27,58.51,648941.0,55.7448,55.926,55.5826,55.8115,648941.0
2016-03-10 10:00:00,58.52,59.24,58.5,59.08,736282.0,55.8211,56.5079,55.802,56.3553,736282.0
2016-03-10 10:30:00,59.07,59.08,58.61,58.68,531883.0,56.3457,56.3553,55.9069,55.9737,531883.0
2016-03-10 11:00:00,58.68,58.79,58.53,58.62,237576.0,55.9737,56.0786,55.8306,55.9165,237576.0
2016-03-10 11:30:00,58.64,58.7,58.41,58.65,298313.0,55.9355,55.9928,55.7162,55.9451,298313.0
2016-03-10 12:00:00,58.66,58.7,58.5,58.7,246690.0,55.9546,55.9928,55.802,55.9928,246690.0
2016-03-10 12:30:00,58.7,58.72,58.02,58.02,240844.0,55.9928,56.0119,55.3441,55.3441,240844.0
2016-03-10 13:00:00,58.03,58.26,57.71,58.24,272345.0,55.3537,55.5731,55.0484,55.554,272345.0
2016-03-10 13:30:00,58.23,58.28,57.76,57.76,505715.0,55.5445,55.5921,55.0961,55.0961,505715.0
2016-03-10 14:00:00,57.76,57.83,57.44,57.67,679197.0,55.0961,55.1629,54.7909,55.0103,679197.0
2016-03-10 14:30:00,57.68,58.01,57.62,57.92,252101.0,55.0198,55.3346,54.9626,55.2487,252101.0
2016-03-10 15:00:00,57.93,58.03,57.77,58.03,321838.0,55.2583,55.3537,55.1057,55.3537,321838.0
2016-03-10 15:30:00,58.02,58.05,57.81,57.97,577169.0,55.3441,55.3728,55.1438,55.2964,577169.0
2016-03-11 09:30:00,58.62,59.11,58.5,59.03,392338.0,55.9165,56.3839,55.802,56.3076,392338.0
2016-03-11 10:00:00,59.05,59.15,58.93,59.03,369228.0,56.3266,56.422,56.2122,56.3076,369228.0
2016-03-11 10:30:00,59.04,59.1,58.76,59.1,304484.0,56.3171,56.3743,56.05,56.3743,304484.0
2016-03-11 11:00:00,59.1,59.35,58.98,58.99,553037.0,56.3743,56.6128,56.2599,56.2694,553037.0
2016-03-11 11:30:00,59.0,59.06,58.7,58.94,367132.0,56.2789,56.3362,55.9928,56.2217,367132.0
2016-03-11 12:00:00,58.95,59.15,58.92,59.11,114696.0,56.2312,56.422,56.2026,56.3839,114696.0
2016-03-11 12:30:00,59.1,59.24,59.08,59.13,227045.0,56.3743,56.5079,56.3553,56.4029,227045.0
2016-03-11 13:00:00,59.12,59.12,58.77,58.91,128732.0,56.3934,56.3934,56.0595,56.1931,128732.0
2016-03-11 13:30:00,58.91,58.94,58.73,58.77,102956.0,56.1931,56.2217,56.0214,56.0595,102956.0
2016-03-11 14:00:00,58.77,59.0,58.74,58.95,179812.0,56.0595,56.2789,56.0309,56.2312,179812.0
2016-03-11 14:30:00,58.94,58.95,58.72,58.84,183590.0,56.2217,56.2312,56.0119,56.1263,183590.0
2016-03-11 15:00:00,58.84,59.0,58.83,58.97,408403.0,56.1263,56.2789,56.1168,56.2503,408403.0
2016-03-11 15:30:00,58.97,59.0,58.86,58.98,426757.0,56.2503,56.2789,56.1454,56.2599,426757.0
2016-03-14 09:30:00,58.99,59.06,58.47,58.5,322621.0,56.2694,56.3362,55.7734,55.802,322621.0
2016-03-14 10:00:00,58.5,58.72,58.4,58.55,131952.0,55.802,56.0119,55.7066,55.8497,131952.0
2016-03-14 10:30:00,58.55,58.77,58.55,58.72,196152.0,55.8497,56.0595,55.8497,56.0119,196152.0
2016-03-14 11:00:00,58.71,59.01,58.65,58.97,207487.0,56.0023,56.2885,55.9451,56.2503,207487.0
2016-03-14 11:30:00,58.96,59.0,58.63,58.65,318839.0,56.2408,56.2789,55.926,55.9451,318839.0
2016-03-14 12:00:00,58.65,58.81,58.64,58.77,257742.0,55.9451,56.0977,55.9355,56.0595,257742.0
2016-03-14 12:30:00,58.76,58.84,58.75,58.81,83696.0,56.05,56.1263,56.0405,56.0977,83696.0
2016-03-14 13:00:00,58.82,58.92,58.71,58.82,155150.0,56.1072,56.2026,56.0023,56.1072,155150.0
2016-03-14 13:30:00,58.82,59.03,58.81,58.99,127773.0,56.1072,56.3076,56.0977,56.2694,127773.0
2016-03-14 14:00:00,59.0,59.01,58.9,58.97,101568.0,56.2789,56.2885,56.1836,56.2503,101568.0
2016-03-14 14:30:00,58.97,59.02,58.89,59.02,206556.0,56.2503,56.298,56.174,56.298,206556.0
2016-03-14 15:00:00,59.02,59.05,58.88,58.99,147629.0,56.298,56.3266,56.1645,56.2694,147629.0
2016-03-14 15:30:00,58.97,59.19,58.95,59.09,472330.0,56.2503,56.4602,56.2312,56.3648,472330.0
2016-03-15 09:30:00,58.44,58.5,56.4,56.68,1461852.0,55.7448,55.802,53.7989,54.0659,1461852.0
2016-03-15 10:00:00,56.67,56.87,55.92,56.12,941994.0,54.0564,54.2472,53.341,53.5318,941994.0
2016-03-15 10:30:00,56.13,56.93,56.11,56.74,1009359.0,53.5413,54.3044,53.5222,54.1232,1009359.0
2016-03-15 11:00:00,56.74,57.24,56.74,57.04,726328.0,54.1232,54.6001,54.1232,54.4093,726328.0
2016-03-15 11:30:00,57.04,57.26,56.88,57.04,237581.0,54.4093,54.6192,54.2567,54.4093,237581.0
2016-03-15 12:00:00,57.04,57.33,56.95,57.24,239509.0,54.4093,54.686,54.3235,54.6001,239509.0
2016-03-15 12:30:00,57.23,57.49,57.21,57.38,268105.0,54.5906,54.8386,54.5715,54.7337,268105.0
2016-03-15 13:00:00,57.39,57.55,57.18,57.19,228480.0,54.7432,54.8958,54.5429,54.5524,228480.0
2016-03-15 13:30:00,57.19,57.42,57.12,57.18,220885.0,54.5524,54.7718,54.4856,54.5429,220885.0
2016-03-15 14:00:00,57.17,57.31,57.09,57.19,341671.0,54.5333,54.6669,54.457,54.5524,341671.0
2016-03-15 14:30:00,57.19,57.25,56.79,56.92,494503.0,54.5524,54.6096,54.1709,54.2949,494503.0
2016-03-15 15:00:00,56.91,57.2,56.84,57.05,591780.0,54.2853,54.562,54.2186,54.4189,591780.0
2016-03-15 15:30:00,57.04,57.16,56.99,57.11,794262.0,54.4093,54.5238,54.3616,54.4761,794262.0
2016-03-16 09:30:00,57.05,57.27,56.86,57.04,331863.0,54.4189,54.6287,54.2376,54.4093,331863.0
2016-03-16 10:00:00,57.04,57.21,56.99,57.21,227900.0,54.4093,54.5715,54.3616,54.5715,227900.0
2016-03-16 10:30:00,57.21,57.28,56.76,56.76,320775.0,54.5715,54.6383,54.1422,54.1422,320775.0
2016-03-16 11:00:00,56.77,56.86,56.31,56.54,481590.0,54.1518,54.2376,53.713,53.9324,481590.0
2016-03-16 11:30:00,56.53,56.55,56.05,56.09,362940.0,53.9229,53.9419,53.465,53.5031,362940.0
2016-03-16 12:00:00,56.1,56.2,55.64,55.7,817848.0,53.5127,53.6081,53.0739,53.1311,817848.0
2016-03-16 12:30:00,55.7,55.83,55.28,55.64,597498.0,53.1311,53.2551,52.7305,53.0739,597498.0
2016-03-16 13:00:00,55.63,56.01,55.54,55.99,250977.0,53.0644,53.4268,52.9785,53.4078,250977.0
2016-03-16 13:30:00,55.99,56.0,55.4,55.46,476503.0,53.4078,53.4173,52.845,52.9022,476503.0
2016-03-16 14:00:00,55.46,55.62,55.08,55.44,1061857.0,52.9022,53.0548,52.5397,52.8831,1061857.0
2016-03-16 14:30:00,55.44,55.47,55.18,55.25,790302.0,52.8831,52.9117,52.6351,52.7019,790302.0
2016-03-16 15:00:00,55.24,55.66,55.23,55.4,535917.0,52.6924,53.093,52.6828,52.845,535917.0
2016-03-16 15:30:00,55.4,55.48,55.29,55.3,1053101.0,52.845,52.9213,52.74,52.7496,1053101.0
2016-03-17 09:30:00,55.8,55.86,53.82,53.91,1435246.0,53.2265,53.2838,51.3378,51.4237,1435246.0
2016-03-17 10:00:00,53.93,54.28,53.51,53.84,1163942.0,51.4428,51.7766,51.0421,51.3569,1163942.0
2016-03-17 10:30:00,53.83,54.38,53.56,54.34,856980.0,51.3474,51.872,51.0898,51.8339,856980.0
2016-03-17 11:00:00,54.37,54.93,54.28,54.61,966357.0,51.8625,52.3966,51.7766,52.0914,966357.0
2016-03-17 11:30:00,54.61,54.67,54.19,54.24,690477.0,52.0914,52.1486,51.6908,51.7385,690477.0
2016-03-17 12:00:00,54.24,54.35,53.87,53.94,777700.0,51.7385,51.8434,51.3855,51.4523,777700.0
2016-03-17 12:30:00,53.94,54.13,53.45,53.81,720096.0,51.4523,51.6335,50.9849,51.3283,720096.0
2016-03-17 13:00:00,53.83,53.83,53.53,53.65,752566.0,51.3474,51.3474,51.0612,51.1757,752566.0
2016-03-17 13:30:00,53.65,54.05,53.6,54.04,517964.0,51.1757,51.5572,51.128,51.5477,517964.0
2016-03-17 14:00:00,54.04,54.1,53.67,53.68,706781.0,51.5477,51.6049,51.1948,51.2043,706781.0
2016-03-17 14:30:00,53.69,53.91,53.5,53.67,761234.0,51.2138,51.4237,51.0326,51.1948,761234.0
2016-03-17 15:00:00,53.66,53.85,53.55,53.68,718157.0,51.1852,51.3665,51.0803,51.2043,718157.0
2016-03-17 15:30:00,53.69,53.88,53.32,53.44,1904883.0,51.2138,51.3951,50.8609,50.9754,1904883.0
2016-03-18 09:30:00,53.98,54.15,52.62,53.0,1039088.0,51.4905,51.6526,50.1932,50.5557,1039088.0
2016-03-18 10:00:00,52.99,53.35,52.96,53.21,574625.0,50.5461,50.8895,50.5175,50.756,574625.0
2016-03-18 10:30:00,53.2,53.31,53.02,53.1,425662.0,50.7464,50.8514,50.5747,50.651,425662.0
2016-03-18 11:00:00,53.1,53.29,53.02,53.26,404870.0,50.651,50.8323,50.5747,50.8037,404870.0
2016-03-18 11:30:00,53.27,53.96,53.27,53.94,562746.0,50.8132,51.4714,50.8132,51.4523,562746.0
2016-03-18 12:00:00,53.95,54.39,53.91,54.26,595818.0,51.4618,51.8816,51.4237,51.7575,595818.0
2016-03-18 12:30:00,54.27,54.35,53.96,54.14,412684.0,51.7671,51.8434,51.4714,51.6431,412684.0
2016-03-18 13:00:00,54.13,54.16,53.86,53.99,156244.0,51.6335,51.6622,51.376,51.5,156244.0
2016-03-18 13:30:00,53.99,54.17,53.92,54.03,245908.0,51.5,51.6717,51.4332,51.5382,245908.0
2016-03-18 14:00:00,54.04,54.28,54.04,54.19,254552.0,51.5477,51.7766,51.5477,51.6908,254552.0
2016-03-18 14:30:00,54.2,54.3,54.14,54.18,190929.0,51.7003,51.7957,51.6431,51.6812,190929.0
2016-03-18 15:00:00,54.19,54.37,54.18,54.33,435135.0,51.6908,51.8625,51.6812,51.8243,435135.0
2016-03-18 15:30:00,54.34,54.45,54.07,54.08,1114889.0,51.8339,51.9388,51.5763,51.5858,1114889.0
2016-03-21 09:30:00,54.1,54.59,53.85,54.07,706096.0,51.6049,52.0723,51.3665,51.5763,706096.0
2016-03-21 10:00:00,54.05,54.09,53.54,53.74,421209.0,51.5572,51.5954,51.0708,51.2615,421209.0
2016-03-21 10:30:00,53.73,54.0,53.56,53.72,455529.0,51.252,51.5095,51.0898,51.2425,455529.0
2016-03-21 11:00:00,53.74,54.12,53.74,53.78,352781.0,51.2615,51.624,51.2615,51.2997,352781.0
2016-03-21 11:30:00,53.78,54.04,53.69,54.0,324136.0,51.2997,51.5477,51.2138,51.5095,324136.0
2016-03-21 12:00:00,54.0,54.17,53.93,54.15,195440.0,51.5095,51.6717,51.4428,51.6526,195440.0
2016-03-21 12:30:00,54.17,54.23,53.92,53.99,171177.0,51.6717,51.7289,51.4332,51.5,171177.0
2016-03-21 13:00:00,53.99,54.41,53.97,54.35,273199.0,51.5,51.9006,51.4809,51.8434,273199.0
2016-03-21 13:30:00,54.36,54.36,54.09,54.19,237724.0,51.8529,51.8529,51.5954,51.6908,237724.0
2016-03-21 14:00:00,54.2,54.22,54.09,54.18,238124.0,51.7003,51.7194,51.5954,51.6812,238124.0
2016-03-21 14:30:00,54.19,54.21,53.97,54.13,490293.0,51.6908,51.7099,51.4809,51.6335,490293.0
2016-03-21 15:00:00,54.14,54.33,54.03,54.21,313382.0,51.6431,51.8243,51.5382,51.7099,313382.0
2016-03-21 15:30:00,54.21,54.28,54.06,54.21,895847.0,51.7099,51.7766,51.5668,51.7099,895847.0
2016-03-22 09:30:00,54.04,54.5,53.88,54.02,510476.0,51.5477,51.9865,51.3951,51.5286,510476.0
2016-03-22 10:00:00,54.01,54.14,53.94,54.11,256259.0,51.5191,51.6431,51.4523,51.6145,256259.0
2016-03-22 10:30:00,54.12,54.17,54.05,54.07,289959.0,51.624,51.6717,51.5572,51.5763,289959.0
2016-03-22 11:00:00,54.06,54.26,54.03,54.12,267202.0,51.5668,51.7575,51.5382,51.624,267202.0
2016-03-22 11:30:00,54.13,54.34,54.1,54.3,256657.0,51.6335,51.8339,51.6049,51.7957,256657.0
2016-03-22 12:00:00,54.3,54.49,54.28,54.45,191670.0,51.7957,51.9769,51.7766,51.9388,191670.0
2016-03-22 12:30:00,54.46,54.77,54.41,54.7,244590.0,51.9483,52.244,51.9006,52.1773,244590.0
2016-03-22 13:00:00,54.69,54.92,54.63,54.78,197187.0,52.1677,52.3871,52.1105,52.2536,197187.0
2016-03-22 13:30:00,54.79,54.8,54.56,54.67,179709.0,52.2631,52.2726,52.0437,52.1486,179709.0
2016-03-22 14:00:00,54.68,54.7,54.51,54.55,292027.0,52.1582,52.1773,51.996,52.0342,292027.0
2016-03-22 14:30:00,54.55,54.76,54.55,54.68,152281.0,52.0342,52.2345,52.0342,52.1582,152281.0
2016-03-22 15:00:00,54.66,54.79,54.54,54.79,292561.0,52.1391,52.2631,52.0246,52.2631,292561.0
2016-03-22 15:30:00,54.78,54.92,54.73,54.8,965937.0,52.2536,52.3871,52.2059,52.2726,965937.0
2016-03-23 09:30:00,55.11,55.65,54.94,55.05,993974.0,52.5683,53.0834,52.4062,52.5111,993974.0
2016-03-23 10:00:00,55.04,55.29,54.93,55.21,607743.0,52.5016,52.74,52.3966,52.6637,607743.0
2016-03-23 10:30:00,55.2,55.26,55.0,55.13,532828.0,52.6542,52.7114,52.4634,52.5874,532828.0
2016-03-23 11:00:00,55.13,55.16,54.81,54.98,621187.0,52.5874,52.616,52.2822,52.4443,621187.0
2016-03-23 11:30:00,54.99,55.02,54.52,54.55,615733.0,52.4539,52.4825,52.0056,52.0342,615733.0
2016-03-23 12:00:00,54.54,54.63,54.22,54.36,365609.0,52.0246,52.1105,51.7194,51.8529,365609.0
2016-03-23 12:30:00,54.39,54.65,54.33,54.42,398068.0,51.8816,52.1296,51.8243,51.9102,398068.0
2016-03-23 13:00:00,54.42,54.42,54.2,54.27,273861.0,51.9102,51.9102,51.7003,51.7671,273861.0
2016-03-23 13:30:00,54.28,54.35,54.22,54.3,71974.0,51.7766,51.8434,51.7194,51.7957,71974.0
2016-03-23 14:00:00,54.31,54.47,54.23,54.27,196148.0,51.8052,51.9579,51.7289,51.7671,196148.0
2016-03-23 14:30:00,54.27,54.42,54.24,54.32,177213.0,51.7671,51.9102,51.7385,51.8148,177213.0
2016-03-23 15:00:00,54.32,54.36,54.16,54.18,195352.0,51.8148,51.8529,51.6622,51.6812,195352.0
2016-03-23 15:30:00,54.19,54.27,53.98,54.03,778849.0,51.6908,51.7671,51.4905,51.5382,778849.0
2016-03-24 09:30:00,53.82,54.26,53.75,54.25,275654.0,51.3378,51.7575,51.2711,51.748,275654.0
2016-03-24 10:00:00,54.25,54.51,54.18,54.42,412725.0,51.748,51.996,51.6812,51.9102,412725.0
2016-03-24 10:30:00,54.4,54.77,54.29,54.56,229254.0,51.8911,52.244,51.7862,52.0437,229254.0
2016-03-24 11:00:00,54.6,54.6,54.16,54.17,207783.0,52.0819,52.0819,51.6622,51.6717,207783.0
2016-03-24 11:30:00,54.17,54.35,54.11,54.24,198771.0,51.6717,51.8434,51.6145,51.7385,198771.0
2016-03-24 12:00:00,54.23,54.31,54.2,54.25,168237.0,51.7289,51.8052,51.7003,51.748,168237.0
2016-03-24 12:30:00,54.26,54.32,54.21,54.25,154397.0,51.7575,51.8148,51.7099,51.748,154397.0
2016-03-24 13:00:00,54.25,54.31,54.19,54.2,147004.0,51.748,51.8052,51.6908,51.7003,147004.0
2016-03-24 13:30:00,54.21,54.24,54.05,54.08,167259.0,51.7099,51.7385,51.5572,51.5858,167259.0
2016-03-24 14:00:00,54.08,54.18,54.06,54.17,195706.0,51.5858,51.6812,51.5668,51.6717,195706.0
2016-03-24 14:30:00,54.17,54.21,54.11,54.16,192062.0,51.6717,51.7099,51.6145,51.6622,192062.0
2016-03-24 15:00:00,54.17,54.24,54.13,54.17,215184.0,51.6717,51.7385,51.6335,51.6717,215184.0
2016-03-24 15:30:00,54.18,54.27,54.13,54.27,334079.0,51.6812,51.7671,51.6335,51.7671,334079.0
2016-03-28 09:30:00,54.34,54.42,54.05,54.16,663131.0,51.8339,51.9102,51.5572,51.6622,663131.0
2016-03-28 10:00:00,54.17,54.33,54.13,54.29,156756.0,51.6717,51.8243,51.6335,51.7862,156756.0
2016-03-28 10:30:00,54.28,54.28,53.58,53.7,393341.0,51.7766,51.7766,51.1089,51.2234,393341.0
2016-03-28 11:00:00,53.71,53.86,53.66,53.74,366574.0,51.2329,51.376,51.1852,51.2615,366574.0
2016-03-28 11:30:00,53.77,54.0,53.73,54.0,167541.0,51.2901,51.5095,51.252,51.5095,167541.0
2016-03-28 12:00:00,53.98,54.05,53.89,53.97,70758.0,51.4905,51.5572,51.4046,51.4809,70758.0
2016-03-28 12:30:00,53.97,54.03,53.85,53.92,81294.0,51.4809,51.5382,51.3665,51.4332,81294.0
2016-03-28 13:00:00,53.89,53.95,53.82,53.87,206552.0,51.4046,51.4618,51.3378,51.3855,206552.0
2016-03-28 13:30:00,53.88,53.99,53.83,53.9,1300188.0,51.3951,51.5,51.3474,51.4142,1300188.0
2016-03-28 14:00:00,53.89,53.98,53.78,53.92,248862.0,51.4046,51.4905,51.2997,51.4332,248862.0
2016-03-28 14:30:00,53.91,53.91,53.75,53.8,222489.0,51.4237,51.4237,51.2711,51.3188,222489.0
2016-03-28 15:00:00,53.8,53.85,53.77,53.82,261639.0,51.3188,51.3665,51.2901,51.3378,261639.0
2016-03-28 15:30:00,53.81,53.97,53.8,53.85,514890.0,51.3283,51.4809,51.3188,51.3665,514890.0
2016-03-29 09:30:00,53.83,53.88,53.48,53.69,469839.0,51.3474,51.3951,51.0135,51.2138,469839.0
2016-03-29 10:00:00,53.7,54.34,53.7,54.31,326775.0,51.2234,51.8339,51.2234,51.8052,326775.0
2016-03-29 10:30:00,54.33,54.54,54.25,54.48,861459.0,51.8243,52.0246,51.748,51.9674,861459.0
2016-03-29 11:00:00,54.49,54.66,54.26,54.36,349837.0,51.9769,52.1391,51.7575,51.8529,349837.0
2016-03-29 11:30:00,54.35,54.76,54.33,54.74,215825.0,51.8434,52.2345,51.8243,52.2154,215825.0
2016-03-29 12:00:00,54.75,54.96,54.68,54.89,203650.0,52.2249,52.4253,52.1582,52.3585,203650.0
2016-03-29 12:30:00,54.89,55.15,54.78,55.04,209716.0,52.3585,52.6065,52.2536,52.5016,209716.0
2016-03-29 13:00:00,55.04,55.12,54.95,55.04,147949.0,52.5016,52.5779,52.4157,52.5016,147949.0
2016-03-29 13:30:00,55.04,55.08,54.92,55.0,101983.0,52.5016,52.5397,52.3871,52.4634,101983.0
2016-03-29 14:00:00,55.02,55.15,54.98,55.1,136297.0,52.4825,52.6065,52.4443,52.5588,136297.0
2016-03-29 14:30:00,55.11,55.16,55.04,55.1,134643.0,52.5683,52.616,52.5016,52.5588,134643.0
2016-03-29 15:00:00,55.1,55.29,55.05,55.17,489839.0,52.5588,52.74,52.5111,52.6256,489839.0
2016-03-29 15:30:00,55.18,55.18,54.79,54.97,675356.0,52.6351,52.6351,52.2631,52.4348,675356.0
2016-03-30 09:30:00,55.42,55.43,54.66,54.7,285442.0,52.864,52.8736,52.1391,52.1773,285442.0
2016-03-30 10:00:00,54.71,54.72,54.3,54.3,203228.0,52.1868,52.1963,51.7957,51.7957,203228.0
2016-03-30 10:30:00,54.3,54.53,54.3,54.3,168552.0,51.7957,52.0151,51.7957,51.7957,168552.0
2016-03-30 11:00:00,54.32,54.32,54.03,54.23,262884.0,51.8148,51.8148,51.5382,51.7289,262884.0
2016-03-30 11:30:00,54.23,54.31,54.15,54.2,129340.0,51.7289,51.8052,51.6526,51.7003,129340.0
2016-03-30 12:00:00,54.21,54.34,54.13,54.29,183972.0,51.7099,51.8339,51.6335,51.7862,183972.0
2016-03-30 12:30:00,54.3,54.39,54.24,54.29,141300.0,51.7957,51.8816,51.7385,51.7862,141300.0
2016-03-30 13:00:00,54.28,54.33,54.02,54.12,338646.0,51.7766,51.8243,51.5286,51.624,338646.0
2016-03-30 13:30:00,54.12,54.48,54.05,54.18,392375.0,51.624,51.9674,51.5572,51.6812,392375.0
2016-03-30 14:00:00,54.18,54.44,54.13,54.4,154777.0,51.6812,51.9292,51.6335,51.8911,154777.0
2016-03-30 14:30:00,54.4,54.45,54.22,54.27,362401.0,51.8911,51.9388,51.7194,51.7671,362401.0
2016-03-30 15:00:00,54.27,54.42,54.13,54.33,432934.0,51.7671,51.9102,51.6335,51.8243,432934.0
2016-03-30 15:30:00,54.33,54.48,54.26,54.39,454895.0,51.8243,51.9674,51.7575,51.8816,454895.0
2016-03-31 09:30:00,54.2,54.32,53.29,53.43,890795.0,51.7003,51.8148,50.8323,50.9658,890795.0
2016-03-31 10:00:00,53.44,53.83,53.14,53.54,734636.0,50.9754,51.3474,50.6892,51.0708,734636.0
2016-03-31 10:30:00,53.54,53.74,53.39,53.67,324146.0,51.0708,51.2615,50.9277,51.1948,324146.0
2016-03-31 11:00:00,53.67,53.72,53.46,53.63,383465.0,51.1948,51.2425,50.9944,51.1566,383465.0
2016-03-31 11:30:00,53.65,53.71,53.57,53.69,350896.0,51.1757,51.2329,51.0994,51.2138,350896.0
2016-03-31 12:00:00,53.68,53.87,53.67,53.8,413713.0,51.2043,51.3855,51.1948,51.3188,413713.0
2016-03-31 12:30:00,53.8,54.47,53.79,54.23,727120.0,51.3188,51.9579,51.3092,51.7289,727120.0
2016-03-31 13:00:00,54.22,54.23,54.09,54.21,179024.0,51.7194,51.7289,51.5954,51.7099,179024.0
2016-03-31 13:30:00,54.22,54.24,53.91,53.93,184544.0,51.7194,51.7385,51.4237,51.4428,184544.0
2016-03-31 14:00:00,53.91,53.91,53.67,53.68,193019.0,51.4237,51.4237,51.1948,51.2043,193019.0
2016-03-31 14:30:00,53.67,53.74,53.55,53.57,223993.0,51.1948,51.2615,51.0803,51.0994,223993.0
2016-03-31 15:00:00,53.56,53.6,53.48,53.52,360510.0,51.0898,51.128,51.0135,51.0517,360510.0
2016-03-31 15:30:00,53.51,53.67,53.45,53.49,784677.0,51.0421,51.1948,50.9849,51.0231,784677.0
2016-04-01 09:30:00,53.14,54.05,52.86,53.78,632151.0,50.6892,51.5572,50.4221,51.2997,632151.0
2016-04-01 10:00:00,53.78,53.95,53.7,53.93,431212.0,51.2997,51.4618,51.2234,51.4428,431212.0
2016-04-01 10:30:00,53.94,54.5,53.93,54.41,602267.0,51.4523,51.9865,51.4428,51.9006,602267.0
2016-04-01 11:00:00,54.41,54.8,54.34,54.54,476466.0,51.9006,52.2726,51.8339,52.0246,476466.0
2016-04-01 11:30:00,54.54,54.58,54.27,54.42,240645.0,52.0246,52.0628,51.7671,51.9102,240645.0
2016-04-01 12:00:00,54.41,54.47,53.94,53.99,236940.0,51.9006,51.9579,51.4523,51.5,236940.0
2016-04-01 12:30:00,53.99,54.27,53.89,54.1,132493.0,51.5,51.7671,51.4046,51.6049,132493.0
2016-04-01 13:00:00,54.1,54.14,53.95,54.07,290646.0,51.6049,51.6431,51.4618,51.5763,290646.0
2016-04-01 13:30:00,54.08,54.29,53.98,54.14,168889.0,51.5858,51.7862,51.4905,51.6431,168889.0
2016-04-01 14:00:00,54.14,54.25,54.08,54.24,92120.0,51.6431,51.748,51.5858,51.7385,92120.0
2016-04-01 14:30:00,54.24,54.42,54.12,54.34,207065.0,51.7385,51.9102,51.624,51.8339,207065.0
2016-04-01 15:00:00,54.34,54.42,54.19,54.29,217322.0,51.8339,51.9102,51.6908,51.7862,217322.0
2016-04-01 15:30:00,54.27,54.3,54.13,54.17,535556.0,51.7671,51.7957,51.6335,51.6717,535556.0
2016-04-04 09:30:00,54.82,54.89,54.3,54.31,771996.0,52.2917,52.3585,51.7957,51.8052,771996.0
2016-04-04 10:00:00,54.3,54.56,54.13,54.48,587656.0,51.7957,52.0437,51.6335,51.9674,587656.0
2016-04-04 10:30:00,54.48,54.48,54.09,54.13,350447.0,51.9674,51.9674,51.5954,51.6335,350447.0
2016-04-04 11:00:00,54.12,54.55,54.1,54.46,403616.0,51.624,52.0342,51.6049,51.9483,403616.0
2016-04-04 11:30:00,54.45,54.59,54.41,54.55,402207.0,51.9388,52.0723,51.9006,52.0342,402207.0
2016-04-04 12:00:00,54.57,54.7,54.49,54.56,460442.0,52.0533,52.1773,51.9769,52.0437,460442.0
2016-04-04 12:30:00,54.55,55.12,54.5,55.11,446583.0,52.0342,52.5779,51.9865,52.5683,446583.0
2016-04-04 13:00:00,55.1,55.42,54.94,55.0,426407.0,52.5588,52.864,52.4062,52.4634,426407.0
2016-04-04 13:30:00,54.99,55.02,54.73,54.76,297504.0,52.4539,52.4825,52.2059,52.2345,297504.0
2016-04-04 14:00:00,54.75,54.77,54.65,54.71,511502.0,52.2249,52.244,52.1296,52.1868,511502.0
2016-04-04 14:30:00,54.71,54.93,54.68,54.72,308083.0,52.1868,52.3966,52.1582,52.1963,308083.0
2016-04-04 15:00:00,54.72,54.81,54.69,54.72,355751.0,52.1963,52.2822,52.1677,52.1963,355751.0
2016-04-04 15:30:00,54.72,54.74,54.55,54.65,781505.0,52.1963,52.2154,52.0342,52.1296,781505.0
2016-04-05 09:30:00,54.01,54.02,53.65,53.99,862016.0,51.5191,51.5286,51.1757,51.5,862016.0
2016-04-05 10:00:00,53.98,54.48,53.94,54.15,520910.0,51.4905,51.9674,51.4523,51.6526,520910.0
2016-04-05 10:30:00,54.16,54.16,53.87,53.96,626362.0,51.6622,51.6622,51.3855,51.4714,626362.0
2016-04-05 11:00:00,53.95,54.22,53.88,54.2,337072.0,51.4618,51.7194,51.3951,51.7003,337072.0
2016-04-05 11:30:00,54.21,54.27,54.12,54.22,271487.0,51.7099,51.7671,51.624,51.7194,271487.0
2016-04-05 12:00:00,54.2,54.26,53.94,54.09,326446.0,51.7003,51.7575,51.4523,51.5954,326446.0
2016-04-05 12:30:00,54.09,54.36,54.08,54.26,314687.0,51.5954,51.8529,51.5858,51.7575,314687.0
2016-04-05 13:00:00,54.26,54.34,54.2,54.3,280086.0,51.7575,51.8339,51.7003,51.7957,280086.0
2016-04-05 13:30:00,54.3,54.46,54.23,54.31,218544.0,51.7957,51.9483,51.7289,51.8052,218544.0
2016-04-05 14:00:00,54.31,54.58,54.29,54.57,277224.0,51.8052,52.0628,51.7862,52.0533,277224.0
2016-04-05 14:30:00,54.57,54.76,54.57,54.67,375331.0,52.0533,52.2345,52.0533,52.1486,375331.0
2016-04-05 15:00:00,54.67,54.72,54.52,54.71,247200.0,52.1486,52.1963,52.0056,52.1868,247200.0
2016-04-05 15:30:00,54.71,54.74,54.47,54.54,585947.0,52.1868,52.2154,51.9579,52.0246,585947.0
2016-04-06 09:30:00,55.26,55.59,55.11,55.53,597197.0,52.7114,53.0262,52.5683,52.969,597197.0
2016-04-06 10:00:00,55.54,56.27,55.53,55.98,912304.0,52.9785,53.6748,52.969,53.3982,912304.0
2016-04-06 10:30:00,55.98,56.45,55.96,56.26,993671.0,53.3982,53.8465,53.3791,53.6653,993671.0
2016-04-06 11:00:00,56.27,56.36,56.08,56.31,345292.0,53.6748,53.7607,53.4936,53.713,345292.0
2016-04-06 11:30:00,56.32,56.5,56.19,56.39,495855.0,53.7225,53.8942,53.5985,53.7893,495855.0
2016-04-06 12:00:00,56.4,56.41,56.19,56.22,272345.0,53.7989,53.8084,53.5985,53.6272,272345.0
2016-04-06 12:30:00,56.22,56.24,56.02,56.08,250699.0,53.6272,53.6462,53.4364,53.4936,250699.0
2016-04-06 13:00:00,56.09,56.42,56.08,56.36,284561.0,53.5031,53.8179,53.4936,53.7607,284561.0
2016-04-06 13:30:00,56.36,56.99,56.36,56.68,538203.0,53.7607,54.3616,53.7607,54.0659,538203.0
2016-04-06 14:00:00,56.68,56.87,56.55,56.72,232892.0,54.0659,54.2472,53.9419,54.1041,232892.0
2016-04-06 14:30:00,56.72,56.73,56.42,56.68,205766.0,54.1041,54.1136,53.8179,54.0659,205766.0
2016-04-06 15:00:00,56.69,56.76,56.47,56.52,495654.0,54.0755,54.1422,53.8656,53.9133,495654.0
2016-04-06 15:30:00,56.52,56.84,56.51,56.74,975836.0,53.9133,54.2186,53.9038,54.1232,975836.0
2016-04-07 09:30:00,56.58,57.07,56.51,57.0,558682.0,53.9706,54.438,53.9038,54.3712,558682.0
2016-04-07 10:00:00,57.01,57.04,56.41,56.61,584559.0,54.3807,54.4093,53.8084,53.9992,584559.0
2016-04-07 10:30:00,56.61,56.65,56.34,56.38,290226.0,53.9992,54.0373,53.7416,53.7798,290226.0
2016-04-07 11:00:00,56.39,56.43,55.97,56.16,253400.0,53.7893,53.8275,53.3887,53.5699,253400.0
2016-04-07 11:30:00,56.16,56.45,56.04,56.4,329442.0,53.5699,53.8465,53.4555,53.7989,329442.0
2016-04-07 12:00:00,56.4,56.52,56.19,56.4,297877.0,53.7989,53.9133,53.5985,53.7989,297877.0
2016-04-07 12:30:00,56.4,56.41,56.16,56.3,217734.0,53.7989,53.8084,53.5699,53.7035,217734.0
2016-04-07 13:00:00,56.3,56.74,56.24,56.56,139561.0,53.7035,54.1232,53.6462,53.9515,139561.0
2016-04-07 13:30:00,56.57,56.75,56.38,56.52,210891.0,53.961,54.1327,53.7798,53.9133,210891.0
2016-04-07 14:00:00,56.53,56.55,56.22,56.36,242311.0,53.9229,53.9419,53.6272,53.7607,242311.0
2016-04-07 14:30:00,56.36,56.43,56.29,56.31,154564.0,53.7607,53.8275,53.6939,53.713,154564.0
2016-04-07 15:00:00,56.3,56.49,56.29,56.47,139367.0,53.7035,53.8847,53.6939,53.8656,139367.0
2016-04-07 15:30:00,56.49,56.53,56.38,56.46,332069.0,53.8847,53.9229,53.7798,53.8561,332069.0
2016-04-08 09:30:00,56.62,56.97,56.32,56.52,166740.0,54.0087,54.3426,53.7225,53.9133,166740.0
2016-04-08 10:00:00,56.53,56.65,56.5,56.56,168760.0,53.9229,54.0373,53.8942,53.9515,168760.0
2016-04-08 10:30:00,56.55,56.6,56.23,56.36,162330.0,53.9419,53.9896,53.6367,53.7607,162330.0
2016-04-08 11:00:00,56.37,56.42,56.15,56.27,107665.0,53.7702,53.8179,53.5604,53.6748,107665.0
2016-04-08 11:30:00,56.27,56.3,56.0,56.15,143918.0,53.6748,53.7035,53.4173,53.5604,143918.0
2016-04-08 12:00:00,56.17,56.22,56.03,56.2,100130.0,53.5795,53.6272,53.4459,53.6081,100130.0
2016-04-08 12:30:00,56.19,56.32,56.18,56.26,85488.0,53.5985,53.7225,53.589,53.6653,85488.0
2016-04-08 13:00:00,56.26,56.3,56.15,56.21,74478.0,53.6653,53.7035,53.5604,53.6176,74478.0
2016-04-08 13:30:00,56.21,56.43,56.2,56.41,84224.0,53.6176,53.8275,53.6081,53.8084,84224.0
2016-04-08 14:00:00,56.42,56.54,56.33,56.37,285438.0,53.8179,53.9324,53.7321,53.7702,285438.0
2016-04-08 14:30:00,56.35,56.39,56.08,56.18,307176.0,53.7512,53.7893,53.4936,53.589,307176.0
2016-04-08 15:00:00,56.19,56.19,55.98,56.07,369762.0,53.5985,53.5985,53.3982,53.4841,369762.0
2016-04-08 15:30:00,56.07,56.3,55.93,56.27,590651.0,53.4841,53.7035,53.3505,53.6748,590651.0
2016-04-11 09:30:00,56.79,56.82,56.39,56.48,214167.0,54.1709,54.1995,53.7893,53.8752,214167.0
2016-04-11 10:00:00,56.51,56.66,56.32,56.32,114092.0,53.9038,54.0469,53.7225,53.7225,114092.0
2016-04-11 10:30:00,56.33,56.33,55.83,55.85,130138.0,53.7321,53.7321,53.2551,53.2742,130138.0
2016-04-11 11:00:00,55.81,56.08,55.75,56.01,160341.0,53.2361,53.4936,53.1788,53.4268,160341.0
2016-04-11 11:30:00,56.02,56.03,55.85,55.91,168066.0,53.4364,53.4459,53.2742,53.3315,168066.0
2016-04-11 12:00:00,55.91,56.06,55.84,55.85,103312.0,53.3315,53.4745,53.2647,53.2742,103312.0
2016-04-11 12:30:00,55.85,56.03,55.71,56.03,309389.0,53.2742,53.4459,53.1407,53.4459,309389.0
2016-04-11 13:00:00,56.0,56.01,55.91,55.96,92692.0,53.4173,53.4268,53.3315,53.3791,92692.0
2016-04-11 13:30:00,55.96,56.14,55.92,56.03,217457.0,53.3791,53.5508,53.341,53.4459,217457.0
2016-04-11 14:00:00,56.04,56.19,56.01,56.15,259739.0,53.4555,53.5985,53.4268,53.5604,259739.0
2016-04-11 14:30:00,56.15,56.19,56.04,56.13,221915.0,53.5604,53.5985,53.4555,53.5413,221915.0
2016-04-11 15:00:00,56.13,56.14,55.94,55.97,171416.0,53.5413,53.5508,53.3601,53.3887,171416.0
2016-04-11 15:30:00,55.97,56.04,55.83,55.92,339180.0,53.3887,53.4555,53.2551,53.341,339180.0
2016-04-12 09:30:00,55.92,56.16,55.5,55.53,403880.0,53.341,53.5699,52.9404,52.969,403880.0
2016-04-12 10:00:00,55.52,55.54,55.05,55.35,436053.0,52.9594,52.9785,52.5111,52.7973,436053.0
2016-04-12 10:30:00,55.35,55.61,55.32,55.54,139836.0,52.7973,53.0453,52.7687,52.9785,139836.0
2016-04-12 11:00:00,55.54,55.98,55.52,55.82,334306.0,52.9785,53.3982,52.9594,53.2456,334306.0
2016-04-12 11:30:00,55.83,55.84,55.27,55.27,335320.0,53.2551,53.2647,52.721,52.721,335320.0
2016-04-12 12:00:00,55.25,55.28,55.0,55.12,356672.0,52.7019,52.7305,52.4634,52.5779,356672.0
2016-04-12 12:30:00,55.12,55.16,54.9,54.94,448223.0,52.5779,52.616,52.368,52.4062,448223.0
2016-04-12 13:00:00,54.95,55.14,54.94,55.1,118814.0,52.4157,52.597,52.4062,52.5588,118814.0
2016-04-12 13:30:00,55.1,55.26,55.05,55.18,132552.0,52.5588,52.7114,52.5111,52.6351,132552.0
2016-04-12 14:00:00,55.17,55.22,55.06,55.06,255790.0,52.6256,52.6733,52.5207,52.5207,255790.0
2016-04-12 14:30:00,55.07,55.18,55.0,55.03,338803.0,52.5302,52.6351,52.4634,52.492,338803.0
2016-04-12 15:00:00,55.03,55.13,54.87,54.88,308669.0,52.492,52.5874,52.3394,52.349,308669.0
2016-04-12 15:30:00,54.87,55.01,54.81,54.92,1008892.0,52.3394,52.473,52.2822,52.3871,1008892.0
2016-04-13 09:30:00,55.01,55.05,54.52,54.8,793592.0,52.473,52.5111,52.0056,52.2726,793592.0
2016-04-13 10:00:00,54.8,55.05,54.71,54.94,531812.0,52.2726,52.5111,52.1868,52.4062,531812.0
2016-04-13 10:30:00,54.94,55.15,54.8,54.94,269083.0,52.4062,52.6065,52.2726,52.4062,269083.0
2016-04-13 11:00:00,54.94,55.12,54.93,55.09,185588.0,52.4062,52.5779,52.3966,52.5493,185588.0
2016-04-13 11:30:00,55.1,55.24,55.0,55.05,299000.0,52.5588,52.6924,52.4634,52.5111,299000.0
2016-04-13 12:00:00,55.05,55.14,54.93,55.09,215147.0,52.5111,52.597,52.3966,52.5493,215147.0
2016-04-13 12:30:00,55.1,55.37,55.02,55.22,230566.0,52.5588,52.8164,52.4825,52.6733,230566.0
2016-04-13 13:00:00,55.22,55.27,55.13,55.19,373184.0,52.6733,52.721,52.5874,52.6447,373184.0
2016-04-13 13:30:00,55.2,55.42,55.16,55.4,165175.0,52.6542,52.864,52.616,52.845,165175.0
2016-04-13 14:00:00,55.41,55.49,55.36,55.38,157101.0,52.8545,52.9308,52.8068,52.8259,157101.0
2016-04-13 14:30:00,55.37,55.38,55.13,55.2,178798.0,52.8164,52.8259,52.5874,52.6542,178798.0
2016-04-13 15:00:00,55.2,55.4,55.17,55.4,303184.0,52.6542,52.845,52.6256,52.845,303184.0
2016-04-13 15:30:00,55.38,55.67,55.35,55.65,836086.0,52.8259,53.1025,52.7973,53.0834,836086.0
2016-04-14 09:30:00,55.87,55.89,55.18,55.28,631329.0,53.2933,53.3124,52.6351,52.7305,631329.0
2016-04-14 10:00:00,55.31,55.54,55.18,55.54,407151.0,52.7591,52.9785,52.6351,52.9785,407151.0
2016-04-14 10:30:00,55.53,56.09,55.49,56.08,586991.0,52.969,53.5031,52.9308,53.4936,586991.0
2016-04-14 11:00:00,56.07,56.3,55.93,56.01,524594.0,53.4841,53.7035,53.3505,53.4268,524594.0
2016-04-14 11:30:00,56.0,56.04,55.67,55.93,344371.0,53.4173,53.4555,53.1025,53.3505,344371.0
2016-04-14 12:00:00,55.93,55.97,55.81,55.86,219924.0,53.3505,53.3887,53.2361,53.2838,219924.0
2016-04-14 12:30:00,55.85,55.94,55.8,55.85,174610.0,53.2742,53.3601,53.2265,53.2742,174610.0
2016-04-14 13:00:00,55.85,56.08,55.84,56.03,194260.0,53.2742,53.4936,53.2647,53.4459,194260.0
2016-04-14 13:30:00,56.02,56.03,55.78,55.8,135600.0,53.4364,53.4459,53.2074,53.2265,135600.0
2016-04-14 14:00:00,55.8,55.86,55.68,55.78,159031.0,53.2265,53.2838,53.1121,53.2074,159031.0
2016-04-14 14:30:00,55.76,55.77,55.62,55.7,120235.0,53.1884,53.1979,53.0548,53.1311,120235.0
2016-04-14 15:00:00,55.71,55.89,55.71,55.83,255301.0,53.1407,53.3124,53.1407,53.2551,255301.0
2016-04-14 15:30:00,55.82,55.94,55.7,55.74,503119.0,53.2456,53.3601,53.1311,53.1693,503119.0
2016-04-15 09:30:00,55.71,56.12,55.64,55.92,363017.0,53.1407,53.5318,53.0739,53.341,363017.0
2016-04-15 10:00:00,55.89,56.0,55.02,55.12,210533.0,53.3124,53.4173,52.4825,52.5779,210533.0
2016-04-15 10:30:00,55.12,55.49,55.11,55.35,305712.0,52.5779,52.9308,52.5683,52.7973,305712.0
2016-04-15 11:00:00,55.36,55.44,55.22,55.35,325030.0,52.8068,52.8831,52.6733,52.7973,325030.0
2016-04-15 11:30:00,55.38,55.41,55.28,55.33,260616.0,52.8259,52.8545,52.7305,52.7782,260616.0
2016-04-15 12:00:00,55.35,55.42,55.28,55.31,331289.0,52.7973,52.864,52.7305,52.7591,331289.0
2016-04-15 12:30:00,55.31,55.35,55.23,55.28,89328.0,52.7591,52.7973,52.6828,52.7305,89328.0
2016-04-15 13:00:00,55.3,55.3,55.04,55.05,76856.0,52.7496,52.7496,52.5016,52.5111,76856.0
2016-04-15 13:30:00,55.05,55.08,54.88,55.03,330861.0,52.5111,52.5397,52.349,52.492,330861.0
2016-04-15 14:00:00,55.02,55.06,54.95,55.02,115321.0,52.4825,52.5207,52.4157,52.4825,115321.0
2016-04-15 14:30:00,55.02,55.17,55.0,55.17,83687.0,52.4825,52.6256,52.4634,52.6256,83687.0
2016-04-15 15:00:00,55.17,55.24,55.15,55.21,182624.0,52.6256,52.6924,52.6065,52.6637,182624.0
2016-04-15 15:30:00,55.21,55.29,55.15,55.18,664746.0,52.6637,52.74,52.6065,52.6351,664746.0
2016-04-18 09:30:00,54.96,55.14,54.91,55.05,180495.0,52.4253,52.597,52.3776,52.5111,180495.0
2016-04-18 10:00:00,55.06,55.25,54.98,55.21,163172.0,52.5207,52.7019,52.4443,52.6637,163172.0
2016-04-18 10:30:00,55.22,55.52,55.16,55.4,924749.0,52.6733,52.9594,52.616,52.845,924749.0
2016-04-18 11:00:00,55.41,55.52,55.31,55.36,165449.0,52.8545,52.9594,52.7591,52.8068,165449.0
2016-04-18 11:30:00,55.38,55.44,55.28,55.31,136646.0,52.8259,52.8831,52.7305,52.7591,136646.0
2016-04-18 12:00:00,55.3,55.36,55.2,55.21,70236.0,52.7496,52.8068,52.6542,52.6637,70236.0
2016-04-18 12:30:00,55.21,55.28,55.18,55.24,130309.0,52.6637,52.7305,52.6351,52.6924,130309.0
2016-04-18 13:00:00,55.24,55.31,55.17,55.26,310354.0,52.6924,52.7591,52.6256,52.7114,310354.0
2016-04-18 13:30:00,55.25,55.53,55.25,55.39,330171.0,52.7019,52.969,52.7019,52.8354,330171.0
2016-04-18 14:00:00,55.4,55.45,55.26,55.28,363212.0,52.845,52.8927,52.7114,52.7305,363212.0
2016-04-18 14:30:00,55.27,55.32,55.2,55.21,222258.0,52.721,52.7687,52.6542,52.6637,222258.0
2016-04-18 15:00:00,55.22,55.22,54.97,54.99,473877.0,52.6733,52.6733,52.4348,52.4539,473877.0
2016-04-18 15:30:00,54.98,55.16,54.96,55.0,796829.0,52.4443,52.616,52.4253,52.4634,796829.0
2016-04-19 09:30:00,55.11,56.06,55.06,55.88,572390.0,52.5683,53.4745,52.5207,53.3028,572390.0
2016-04-19 10:00:00,55.87,56.53,55.85,56.49,584537.0,53.2933,53.9229,53.2742,53.8847,584537.0
2016-04-19 10:30:00,56.49,56.5,56.15,56.36,387483.0,53.8847,53.8942,53.5604,53.7607,387483.0
2016-04-19 11:00:00,56.36,56.42,56.09,56.42,434669.0,53.7607,53.8179,53.5031,53.8179,434669.0
2016-04-19 11:30:00,56.41,56.85,56.07,56.14,957220.0,53.8084,54.2281,53.4841,53.5508,957220.0
2016-04-19 12:00:00,56.15,56.52,56.14,56.45,248364.0,53.5604,53.9133,53.5508,53.8465,248364.0
2016-04-19 12:30:00,56.45,56.65,56.32,56.59,323696.0,53.8465,54.0373,53.7225,53.9801,323696.0
2016-04-19 13:00:00,56.61,56.68,56.46,56.56,281307.0,53.9992,54.0659,53.8561,53.9515,281307.0
2016-04-19 13:30:00,56.56,56.59,56.45,56.58,332724.0,53.9515,53.9801,53.8465,53.9706,332724.0
2016-04-19 14:00:00,56.58,56.76,56.5,56.69,488183.0,53.9706,54.1422,53.8942,54.0755,488183.0
2016-04-19 14:30:00,56.69,56.97,56.66,56.75,324163.0,54.0755,54.3426,54.0469,54.1327,324163.0
2016-04-19 15:00:00,56.76,56.78,56.62,56.66,298863.0,54.1422,54.1613,54.0087,54.0469,298863.0
2016-04-19 15:30:00,56.65,56.7,56.57,56.68,774659.0,54.0373,54.085,53.961,54.0659,774659.0
2016-04-20 09:30:00,57.25,57.36,56.61,56.7,713049.0,54.6096,54.7146,53.9992,54.085,713049.0
2016-04-20 10:00:00,56.68,56.68,56.08,56.23,761022.0,54.0659,54.0659,53.4936,53.6367,761022.0
2016-04-20 10:30:00,56.24,56.56,56.19,56.42,443531.0,53.6462,53.9515,53.5985,53.8179,443531.0
2016-04-20 11:00:00,56.42,56.52,56.33,56.38,384234.0,53.8179,53.9133,53.7321,53.7798,384234.0
2016-04-20 11:30:00,56.39,56.39,56.0,56.17,826969.0,53.7893,53.7893,53.4173,53.5795,826969.0
2016-04-20 12:00:00,56.17,56.35,56.17,56.23,466675.0,53.5795,53.7512,53.5795,53.6367,466675.0
2016-04-20 12:30:00,56.23,56.36,56.13,56.35,356183.0,53.6367,53.7607,53.5413,53.7512,356183.0
2016-04-20 13:00:00,56.36,56.4,56.28,56.35,136558.0,53.7607,53.7989,53.6844,53.7512,136558.0
2016-04-20 13:30:00,56.36,56.56,56.36,56.42,188648.0,53.7607,53.9515,53.7607,53.8179,188648.0
2016-04-20 14:00:00,56.42,56.44,56.3,56.43,242576.0,53.8179,53.837,53.7035,53.8275,242576.0
2016-04-20 14:30:00,56.43,56.49,56.34,56.49,260908.0,53.8275,53.8847,53.7416,53.8847,260908.0
2016-04-20 15:00:00,56.49,56.58,56.4,56.48,457380.0,53.8847,53.9706,53.7989,53.8752,457380.0
2016-04-20 15:30:00,56.48,56.57,56.36,56.56,1290552.0,53.8752,53.961,53.7607,53.9515,1290552.0
2016-04-21 09:30:00,56.62,57.28,56.57,57.25,296310.0,54.0087,54.6383,53.961,54.6096,296310.0
2016-04-21 10:00:00,57.27,57.45,56.97,57.4,373326.0,54.6287,54.8004,54.3426,54.7527,373326.0
2016-04-21 10:30:00,57.4,57.93,57.29,57.91,658141.0,54.7527,55.2583,54.6478,55.2392,658141.0
2016-04-21 11:00:00,57.92,58.16,57.72,57.92,492267.0,55.2487,55.4777,55.058,55.2487,492267.0
2016-04-21 11:30:00,57.91,57.93,57.54,57.54,289693.0,55.2392,55.2583,54.8863,54.8863,289693.0
2016-04-21 12:00:00,57.53,57.71,57.44,57.68,248255.0,54.8767,55.0484,54.7909,55.0198,248255.0
2016-04-21 12:30:00,57.69,57.69,57.5,57.5,96051.0,55.0294,55.0294,54.8481,54.8481,96051.0
2016-04-21 13:00:00,57.51,57.59,57.33,57.34,134084.0,54.8577,54.934,54.686,54.6955,134084.0
2016-04-21 13:30:00,57.35,57.66,57.32,57.36,210101.0,54.705,55.0007,54.6764,54.7146,210101.0
2016-04-21 14:00:00,57.36,57.37,57.21,57.27,103861.0,54.7146,54.7241,54.5715,54.6287,103861.0
2016-04-21 14:30:00,57.28,57.28,56.93,56.96,191910.0,54.6383,54.6383,54.3044,54.333,191910.0
2016-04-21 15:00:00,56.97,57.16,56.96,57.07,227173.0,54.3426,54.5238,54.333,54.438,227173.0
2016-04-21 15:30:00,57.09,57.28,57.09,57.25,599315.0,54.457,54.6383,54.457,54.6096,599315.0
2016-04-22 09:30:00,56.9,57.52,56.8,57.1,418892.0,54.2758,54.8672,54.1804,54.4666,418892.0
2016-04-22 10:00:00,57.15,57.34,56.97,56.99,304058.0,54.5143,54.6955,54.3426,54.3616,304058.0
2016-04-22 10:30:00,56.99,57.05,56.6,56.81,183331.0,54.3616,54.4189,53.9896,54.1899,183331.0
2016-04-22 11:00:00,56.82,57.07,56.8,57.02,290666.0,54.1995,54.438,54.1804,54.3903,290666.0
2016-04-22 11:30:00,57.02,57.34,57.0,57.21,226788.0,54.3903,54.6955,54.3712,54.5715,226788.0
2016-04-22 12:00:00,57.2,57.22,57.05,57.08,92659.0,54.562,54.581,54.4189,54.4475,92659.0
2016-04-22 12:30:00,57.09,57.16,56.92,56.94,106201.0,54.457,54.5238,54.2949,54.3139,106201.0
2016-04-22 13:00:00,56.95,57.01,56.9,57.01,74613.0,54.3235,54.3807,54.2758,54.3807,74613.0
2016-04-22 13:30:00,57.02,57.11,56.91,56.92,91157.0,54.3903,54.4761,54.2853,54.2949,91157.0
2016-04-22 14:00:00,56.91,56.98,56.82,56.93,240586.0,54.2853,54.3521,54.1995,54.3044,240586.0
2016-04-22 14:30:00,56.93,57.05,56.92,57.01,80400.0,54.3044,54.4189,54.2949,54.3807,80400.0
2016-04-22 15:00:00,57.01,57.01,56.89,56.95,125927.0,54.3807,54.3807,54.2663,54.3235,125927.0
2016-04-22 15:30:00,56.95,57.05,56.91,57.03,307169.0,54.3235,54.4189,54.2853,54.3998,307169.0
2016-04-25 09:30:00,56.5,57.41,56.06,56.86,726204.0,53.8942,54.7623,53.4745,54.2376,726204.0
2016-04-25 10:00:00,56.82,56.83,56.24,56.39,585457.0,54.1995,54.209,53.6462,53.7893,585457.0
2016-04-25 10:30:00,56.4,56.46,55.92,56.22,373771.0,53.7989,53.8561,53.341,53.6272,373771.0
2016-04-25 11:00:00,56.21,56.35,56.1,56.21,386785.0,53.6176,53.7512,53.5127,53.6176,386785.0
2016-04-25 11:30:00,56.21,56.33,56.04,56.33,285020.0,53.6176,53.7321,53.4555,53.7321,285020.0
2016-04-25 12:00:00,56.33,56.34,55.86,55.87,327788.0,53.7321,53.7416,53.2838,53.2933,327788.0
2016-04-25 12:30:00,55.87,55.95,55.5,55.77,352481.0,53.2933,53.3696,52.9404,53.1979,352481.0
2016-04-25 13:00:00,55.77,56.21,55.74,56.16,399781.0,53.1979,53.6176,53.1693,53.5699,399781.0
2016-04-25 13:30:00,56.16,56.18,56.05,56.11,178970.0,53.5699,53.589,53.465,53.5222,178970.0
2016-04-25 14:00:00,56.12,56.14,55.72,55.75,440329.0,53.5318,53.5508,53.1502,53.1788,440329.0
2016-04-25 14:30:00,55.76,55.94,55.72,55.94,227707.0,53.1884,53.3601,53.1502,53.3601,227707.0
2016-04-25 15:00:00,55.94,55.98,55.85,55.9,248271.0,53.3601,53.3982,53.2742,53.3219,248271.0
2016-04-25 15:30:00,55.91,56.04,55.62,55.73,911609.0,53.3315,53.4555,53.0548,53.1598,911609.0
2016-04-26 09:30:00,55.95,56.91,55.32,55.33,685863.0,53.3696,54.2853,52.7687,52.7782,685863.0
2016-04-26 10:00:00,55.35,55.35,54.57,54.6,413828.0,52.7973,52.7973,52.0533,52.0819,413828.0
2016-04-26 10:30:00,54.6,54.68,54.28,54.29,788064.0,52.0819,52.1582,51.7766,51.7862,788064.0
2016-04-26 11:00:00,54.3,54.83,54.09,54.77,996559.0,51.7957,52.3013,51.5954,52.244,996559.0
2016-04-26 11:30:00,54.79,55.04,54.78,54.96,506034.0,52.2631,52.5016,52.2536,52.4253,506034.0
2016-04-26 12:00:00,54.96,55.27,54.92,55.26,456491.0,52.4253,52.721,52.3871,52.7114,456491.0
2016-04-26 12:30:00,55.27,55.79,55.12,55.53,489370.0,52.721,53.217,52.5779,52.969,489370.0
2016-04-26 13:00:00,55.54,55.62,55.17,55.19,456225.0,52.9785,53.0548,52.6256,52.6447,456225.0
2016-04-26 13:30:00,55.17,55.29,55.04,55.13,191860.0,52.6256,52.74,52.5016,52.5874,191860.0
2016-04-26 14:00:00,55.13,55.32,55.08,55.28,225226.0,52.5874,52.7687,52.5397,52.7305,225226.0
2016-04-26 14:30:00,55.28,55.44,55.23,55.4,305341.0,52.7305,52.8831,52.6828,52.845,305341.0
2016-04-26 15:00:00,55.4,55.55,55.28,55.41,538716.0,52.845,52.9881,52.7305,52.8545,538716.0
2016-04-26 15:30:00,55.41,55.52,55.33,55.5,906726.0,52.8545,52.9594,52.7782,52.9404,906726.0
2016-04-27 09:30:00,55.43,55.53,55.16,55.27,384664.0,52.8736,52.969,52.616,52.721,384664.0
2016-04-27 10:00:00,55.27,55.47,55.25,55.36,256922.0,52.721,52.9117,52.7019,52.8068,256922.0
2016-04-27 10:30:00,55.35,55.54,55.28,55.29,243449.0,52.7973,52.9785,52.7305,52.74,243449.0
2016-04-27 11:00:00,55.3,55.59,55.27,55.59,270604.0,52.7496,53.0262,52.721,53.0262,270604.0
2016-04-27 11:30:00,55.6,55.74,55.55,55.72,142595.0,53.0357,53.1693,52.9881,53.1502,142595.0
2016-04-27 12:00:00,55.72,55.85,55.58,55.71,171823.0,53.1502,53.2742,53.0167,53.1407,171823.0
2016-04-27 12:30:00,55.7,55.75,55.64,55.73,116300.0,53.1311,53.1788,53.0739,53.1598,116300.0
2016-04-27 13:00:00,55.73,55.81,55.67,55.71,184470.0,53.1598,53.2361,53.1025,53.1407,184470.0
2016-04-27 13:30:00,55.71,56.11,55.69,56.05,257743.0,53.1407,53.5222,53.1216,53.465,257743.0
2016-04-27 14:00:00,56.05,56.11,55.79,56.1,228646.0,53.465,53.5222,53.217,53.5127,228646.0
2016-04-27 14:30:00,56.1,56.11,55.63,55.85,319797.0,53.5127,53.5222,53.0644,53.2742,319797.0
2016-04-27 15:00:00,55.84,56.18,55.84,56.01,302082.0,53.2647,53.589,53.2647,53.4268,302082.0
2016-04-27 15:30:00,56.0,56.33,56.0,56.28,990125.0,53.4173,53.7321,53.4173,53.6844,990125.0
2016-04-28 09:30:00,56.05,56.46,55.36,56.04,708714.0,53.465,53.8561,52.8068,53.4555,708714.0
2016-04-28 10:00:00,56.04,56.3,55.93,56.01,447291.0,53.4555,53.7035,53.3505,53.4268,447291.0
2016-04-28 10:30:00,56.03,56.08,55.64,55.71,513600.0,53.4459,53.4936,53.0739,53.1407,513600.0
2016-04-28 11:00:00,55.71,55.76,55.31,55.33,602869.0,53.1407,53.1884,52.7591,52.7782,602869.0
2016-04-28 11:30:00,55.33,55.6,55.28,55.58,419593.0,52.7782,53.0357,52.7305,53.0167,419593.0
2016-04-28 12:00:00,55.58,55.6,55.3,55.38,361935.0,53.0167,53.0357,52.7496,52.8259,361935.0
2016-04-28 12:30:00,55.38,55.42,55.04,55.21,216194.0,52.8259,52.864,52.5016,52.6637,216194.0
2016-04-28 13:00:00,55.21,55.24,54.81,55.02,435970.0,52.6637,52.6924,52.2822,52.4825,435970.0
2016-04-28 13:30:00,55.01,55.14,54.83,55.0,255103.0,52.473,52.597,52.3013,52.4634,255103.0
2016-04-28 14:00:00,55.0,55.04,54.88,55.0,298937.0,52.4634,52.5016,52.349,52.4634,298937.0
2016-04-28 14:30:00,54.99,55.04,54.84,55.0,630871.0,52.4539,52.5016,52.3108,52.4634,630871.0
2016-04-28 15:00:00,55.0,55.04,54.73,54.73,563564.0,52.4634,52.5016,52.2059,52.2059,563564.0
2016-04-28 15:30:00,54.73,55.01,54.73,54.99,1318567.0,52.2059,52.473,52.2059,52.4539,1318567.0
2016-04-29 09:30:00,55.0,55.31,54.63,54.67,650594.0,52.4634,52.7591,52.1105,52.1486,650594.0
2016-04-29 10:00:00,54.67,54.9,54.52,54.65,426392.0,52.1486,52.368,52.0056,52.1296,426392.0
2016-04-29 10:30:00,54.65,54.94,54.64,54.7,420372.0,52.1296,52.4062,52.12,52.1773,420372.0
2016-04-29 11:00:00,54.7,54.83,54.68,54.7,472459.0,52.1773,52.3013,52.1582,52.1773,472459.0
2016-04-29 11:30:00,54.71,54.79,54.54,54.59,474872.0,52.1868,52.2631,52.0246,52.0723,474872.0
2016-04-29 12:00:00,54.56,54.59,54.26,54.3,375934.0,52.0437,52.0723,51.7575,51.7957,375934.0
2016-04-29 12:30:00,54.3,54.47,54.17,54.45,404865.0,51.7957,51.9579,51.6717,51.9388,404865.0
2016-04-29 13:00:00,54.45,54.61,54.44,54.54,217892.0,51.9388,52.0914,51.9292,52.0246,217892.0
2016-04-29 13:30:00,54.55,54.56,54.28,54.35,186206.0,52.0342,52.0437,51.7766,51.8434,186206.0
2016-04-29 14:00:00,54.35,54.42,54.03,54.13,682915.0,51.8434,51.9102,51.5382,51.6335,682915.0
2016-04-29 14:30:00,54.13,54.17,54.01,54.04,422338.0,51.6335,51.6717,51.5191,51.5477,422338.0
2016-04-29 15:00:00,54.04,54.43,54.03,54.26,630398.0,51.5477,51.9197,51.5382,51.7575,630398.0
2016-04-29 15:30:00,54.26,54.53,54.24,54.46,1621570.0,51.7575,52.0151,51.7385,51.9483,1621570.0
2016-05-02 09:30:00,53.98,54.07,53.51,53.9,1288698.0,51.4905,51.5763,51.0421,51.4142,1288698.0
2016-05-02 10:00:00,53.88,54.04,53.59,53.6,778116.0,51.3951,51.5477,51.1184,51.128,778116.0
2016-05-02 10:30:00,53.6,53.83,53.5,53.7,607841.0,51.128,51.3474,51.0326,51.2234,607841.0
2016-05-02 11:00:00,53.7,53.87,53.43,53.52,484388.0,51.2234,51.3855,50.9658,51.0517,484388.0
2016-05-02 11:30:00,53.52,53.61,53.31,53.43,521707.0,51.0517,51.1375,50.8514,50.9658,521707.0
2016-05-02 12:00:00,53.42,53.69,53.39,53.55,415924.0,50.9563,51.2138,50.9277,51.0803,415924.0
2016-05-02 12:30:00,53.56,53.57,53.38,53.49,484050.0,51.0898,51.0994,50.9181,51.0231,484050.0
2016-05-02 13:00:00,53.49,53.57,53.44,53.53,281127.0,51.0231,51.0994,50.9754,51.0612,281127.0
2016-05-02 13:30:00,53.54,53.56,53.44,53.52,330109.0,51.0708,51.0898,50.9754,51.0517,330109.0
2016-05-02 14:00:00,53.52,53.68,53.45,53.61,532693.0,51.0517,51.2043,50.9849,51.1375,532693.0
2016-05-02 14:30:00,53.61,53.64,53.55,53.55,377521.0,51.1375,51.1661,51.0803,51.0803,377521.0
2016-05-02 15:00:00,53.55,53.58,53.39,53.55,921740.0,51.0803,51.1089,50.9277,51.0803,921740.0
2016-05-02 15:30:00,53.55,53.67,53.45,53.51,2213387.0,51.0803,51.1948,50.9849,51.0421,2213387.0
2016-05-03 09:30:00,53.64,54.11,53.55,53.77,1243077.0,51.1661,51.6145,51.0803,51.2901,1243077.0
2016-05-03 10:00:00,53.77,53.83,53.27,53.66,989063.0,51.2901,51.3474,50.8132,51.1852,989063.0
2016-05-03 10:30:00,53.65,53.78,53.49,53.76,368362.0,51.1757,51.2997,51.0231,51.2806,368362.0
2016-05-03 11:00:00,53.77,54.12,53.63,53.75,744544.0,51.2901,51.624,51.1566,51.2711,744544.0
2016-05-03 11:30:00,53.75,54.41,53.68,54.39,694079.0,51.2711,51.9006,51.2043,51.8816,694079.0
2016-05-03 12:00:00,54.39,54.61,54.28,54.3,701407.0,51.8816,52.0914,51.7766,51.7957,701407.0
2016-05-03 12:30:00,54.3,54.74,54.26,54.74,606267.0,51.7957,52.2154,51.7575,52.2154,606267.0
2016-05-03 13:00:00,54.73,54.95,54.44,54.47,772716.0,52.2059,52.4157,51.9292,51.9579,772716.0
2016-05-03 13:30:00,54.46,54.71,54.28,54.29,647536.0,51.9483,52.1868,51.7766,51.7862,647536.0
2016-05-03 14:00:00,54.29,54.45,54.1,54.23,706816.0,51.7862,51.9388,51.6049,51.7289,706816.0
2016-05-03 14:30:00,54.21,54.55,54.12,54.45,618736.0,51.7099,52.0342,51.624,51.9388,618736.0
2016-05-03 15:00:00,54.45,54.46,54.08,54.16,702763.0,51.9388,51.9483,51.5858,51.6622,702763.0
2016-05-03 15:30:00,54.16,54.26,54.01,54.2,1022260.0,51.6622,51.7575,51.5191,51.7003,1022260.0
2016-05-04 09:30:00,53.62,53.77,53.19,53.63,473905.0,51.1471,51.2901,50.7369,51.1566,473905.0
2016-05-04 10:00:00,53.62,53.87,53.57,53.78,571773.0,51.1471,51.3855,51.0994,51.2997,571773.0
2016-05-04 10:30:00,53.77,53.94,53.49,53.6,501645.0,51.2901,51.4523,51.0231,51.128,501645.0
2016-05-04 11:00:00,53.59,53.74,53.33,53.49,356898.0,51.1184,51.2615,50.8704,51.0231,356898.0
2016-05-04 11:30:00,53.5,53.89,53.43,53.7,528137.0,51.0326,51.4046,50.9658,51.2234,528137.0
2016-05-04 12:00:00,53.7,54.05,53.69,53.88,632146.0,51.2234,51.5572,51.2138,51.3951,632146.0
2016-05-04 12:30:00,53.91,53.91,53.69,53.83,380167.0,51.4237,51.4237,51.2138,51.3474,380167.0
2016-05-04 13:00:00,53.82,53.94,53.77,53.89,515388.0,51.3378,51.4523,51.2901,51.4046,515388.0
2016-05-04 13:30:00,53.89,54.0,53.76,53.9,401055.0,51.4046,51.5095,51.2806,51.4142,401055.0
2016-05-04 14:00:00,53.9,53.92,53.58,53.79,412256.0,51.4142,51.4332,51.1089,51.3092,412256.0
2016-05-04 14:30:00,53.78,53.91,53.75,53.83,264483.0,51.2997,51.4237,51.2711,51.3474,264483.0
2016-05-04 15:00:00,53.82,53.88,53.77,53.8,444822.0,51.3378,51.3951,51.2901,51.3188,444822.0
2016-05-04 15:30:00,53.8,53.91,53.79,53.84,775853.0,51.3188,51.4237,51.3092,51.3569,775853.0
2016-05-05 09:30:00,53.88,53.92,53.28,53.48,741976.0,51.3951,51.4332,50.8227,51.0135,741976.0
2016-05-05 10:00:00,53.49,53.74,53.46,53.68,610683.0,51.0231,51.2615,50.9944,51.2043,610683.0
2016-05-05 10:30:00,53.67,53.82,53.56,53.79,469252.0,51.1948,51.3378,51.0898,51.3092,469252.0
2016-05-05 11:00:00,53.78,53.91,53.76,53.8,569644.0,51.2997,51.4237,51.2806,51.3188,569644.0
2016-05-05 11:30:00,53.8,54.05,53.8,54.0,600185.0,51.3188,51.5572,51.3188,51.5095,600185.0
2016-05-05 12:00:00,54.01,54.13,53.96,54.1,228751.0,51.5191,51.6335,51.4714,51.6049,228751.0
2016-05-05 12:30:00,54.09,54.14,53.95,54.14,323223.0,51.5954,51.6431,51.4618,51.6431,323223.0
2016-05-05 13:00:00,54.14,54.15,53.65,53.69,332202.0,51.6431,51.6526,51.1757,51.2138,332202.0
2016-05-05 13:30:00,53.69,53.83,53.44,53.48,408336.0,51.2138,51.3474,50.9754,51.0135,408336.0
2016-05-05 14:00:00,53.48,53.61,53.4,53.51,330586.0,51.0135,51.1375,50.9372,51.0421,330586.0
2016-05-05 14:30:00,53.5,53.76,53.49,53.59,339794.0,51.0326,51.2806,51.0231,51.1184,339794.0
2016-05-05 15:00:00,53.59,53.78,53.52,53.78,435133.0,51.1184,51.2997,51.0517,51.2997,435133.0
2016-05-05 15:30:00,53.78,53.93,53.7,53.86,1077199.0,51.2997,51.4428,51.2234,51.376,1077199.0
2016-05-06 09:30:00,52.21,52.31,51.42,51.73,4183346.0,49.8021,49.8975,49.0485,49.3442,4183346.0
2016-05-06 10:00:00,51.73,51.87,50.68,50.7,2562548.0,49.3442,49.4778,48.3427,48.3617,2562548.0
2016-05-06 10:30:00,50.68,50.78,50.01,50.62,1784185.0,48.3427,48.438,47.7036,48.2854,1784185.0
2016-05-06 11:00:00,50.61,51.72,50.55,51.06,1853057.0,48.2759,49.3347,48.2187,48.7051,1853057.0
2016-05-06 11:30:00,51.06,51.18,50.75,50.8,991001.0,48.7051,48.8196,48.4094,48.4571,991001.0
2016-05-06 12:00:00,50.79,50.81,50.5,50.79,911257.0,48.4476,48.4667,48.171,48.4476,911257.0
2016-05-06 12:30:00,50.8,51.47,50.77,51.33,872995.0,48.4571,49.0962,48.4285,48.9627,872995.0
2016-05-06 13:00:00,51.33,51.44,51.11,51.24,832122.0,48.9627,49.0676,48.7528,48.8768,832122.0
2016-05-06 13:30:00,51.24,51.29,51.0,51.16,600001.0,48.8768,48.9245,48.6479,48.8005,600001.0
2016-05-06 14:00:00,51.15,51.22,50.88,51.0,775088.0,48.791,48.8578,48.5334,48.6479,775088.0
2016-05-06 14:30:00,51.01,51.17,50.75,51.01,832556.0,48.6574,48.8101,48.4094,48.6574,832556.0
2016-05-06 15:00:00,51.01,51.15,50.75,50.85,1804606.0,48.6574,48.791,48.4094,48.5048,1804606.0
2016-05-06 15:30:00,50.85,50.95,50.0,50.26,3803044.0,48.5048,48.6002,47.694,47.942,3803044.0
2016-05-09 09:30:00,52.49,53.08,52.23,52.45,2654915.0,50.0692,50.632,49.8212,50.031,2654915.0
2016-05-09 10:00:00,52.45,52.96,51.83,52.33,1323199.0,50.031,50.5175,49.4396,49.9166,1323199.0
2016-05-09 10:30:00,52.31,52.42,52.05,52.36,771265.0,49.8975,50.0024,49.6495,49.9452,771265.0
2016-05-09 11:00:00,52.34,52.97,52.24,52.81,1006875.0,49.9261,50.527,49.8307,50.3744,1006875.0
2016-05-09 11:30:00,52.79,52.82,52.46,52.54,389645.0,50.3553,50.384,50.0406,50.1169,389645.0
2016-05-09 12:00:00,52.55,52.77,52.52,52.68,319646.0,50.1264,50.3363,50.0978,50.2504,319646.0
2016-05-09 12:30:00,52.69,52.8,52.49,52.54,286457.0,50.26,50.3649,50.0692,50.1169,286457.0
2016-05-09 13:00:00,52.54,52.73,52.44,52.63,364401.0,50.1169,50.2981,50.0215,50.2027,364401.0
2016-05-09 13:30:00,52.64,52.9,52.63,52.69,369300.0,50.2123,50.4603,50.2027,50.26,369300.0
2016-05-09 14:00:00,52.69,52.83,52.58,52.77,345971.0,50.26,50.3935,50.155,50.3363,345971.0
2016-05-09 14:30:00,52.77,52.9,52.59,52.87,577158.0,50.3363,50.4603,50.1646,50.4317,577158.0
2016-05-09 15:00:00,52.87,52.92,52.82,52.85,569831.0,50.4317,50.4793,50.384,50.4126,569831.0
2016-05-09 15:30:00,52.84,52.88,52.7,52.79,995824.0,50.403,50.4412,50.2695,50.3553,995824.0
2016-05-10 09:30:00,53.06,53.38,52.12,52.19,2129638.0,50.6129,50.9181,49.7162,49.783,2129638.0
2016-05-10 10:00:00,52.2,52.99,52.1,52.98,1224659.0,49.7926,50.5461,49.6972,50.5366,1224659.0
2016-05-10 10:30:00,52.99,53.34,52.93,53.09,533790.0,50.5461,50.88,50.4889,50.6415,533790.0
2016-05-10 11:00:00,53.08,53.11,52.7,53.04,405866.0,50.632,50.6606,50.2695,50.5938,405866.0
2016-05-10 11:30:00,53.04,53.05,52.67,52.74,638473.0,50.5938,50.6034,50.2409,50.3076,638473.0
2016-05-10 12:00:00,52.73,52.96,52.72,52.91,472118.0,50.2981,50.5175,50.2886,50.4698,472118.0
2016-05-10 12:30:00,52.92,52.93,52.83,52.86,266336.0,50.4793,50.4889,50.3935,50.4221,266336.0
2016-05-10 13:00:00,52.86,52.91,52.83,52.84,263794.0,50.4221,50.4698,50.3935,50.403,263794.0
2016-05-10 13:30:00,52.84,52.91,52.81,52.88,366293.0,50.403,50.4698,50.3744,50.4412,366293.0
2016-05-10 14:00:00,52.89,52.92,52.75,52.85,336989.0,50.4507,50.4793,50.3172,50.4126,336989.0
2016-05-10 14:30:00,52.85,52.9,52.83,52.84,251123.0,50.4126,50.4603,50.3935,50.403,251123.0
2016-05-10 15:00:00,52.85,52.92,52.83,52.88,462322.0,50.4126,50.4793,50.3935,50.4412,462322.0
2016-05-10 15:30:00,52.88,52.89,52.75,52.88,669808.0,50.4412,50.4507,50.3172,50.4412,669808.0
2016-05-11 09:30:00,52.88,53.1,52.61,52.83,359082.0,50.4412,50.651,50.1836,50.3935,359082.0
2016-05-11 10:00:00,52.82,52.86,52.45,52.51,437443.0,50.384,50.4221,50.031,50.0883,437443.0
2016-05-11 10:30:00,52.52,52.83,52.45,52.52,417432.0,50.0978,50.3935,50.031,50.0978,417432.0
2016-05-11 11:00:00,52.52,52.52,52.2,52.22,463364.0,50.0978,50.0978,49.7926,49.8116,463364.0
2016-05-11 11:30:00,52.22,52.41,52.21,52.28,369525.0,49.8116,49.9929,49.8021,49.8689,369525.0
2016-05-11 12:00:00,52.27,52.38,52.0,52.0,355075.0,49.8593,49.9643,49.6018,49.6018,355075.0
2016-05-11 12:30:00,52.01,52.03,51.67,51.73,755161.0,49.6113,49.6304,49.287,49.3442,755161.0
2016-05-11 13:00:00,51.73,51.76,51.37,51.43,655698.0,49.3442,49.3728,49.0008,49.0581,655698.0
2016-05-11 13:30:00,51.43,51.51,51.33,51.38,349545.0,49.0581,49.1344,48.9627,49.0104,349545.0
2016-05-11 14:00:00,51.38,51.38,51.03,51.08,881302.0,49.0104,49.0104,48.6765,48.7242,881302.0
2016-05-11 14:30:00,51.08,51.23,51.01,51.08,426374.0,48.7242,48.8673,48.6574,48.7242,426374.0
2016-05-11 15:00:00,51.08,51.21,51.01,51.05,530360.0,48.7242,48.8482,48.6574,48.6956,530360.0
2016-05-11 15:30:00,51.05,51.08,50.84,50.9,1248500.0,48.6956,48.7242,48.4953,48.5525,1248500.0
2016-05-12 09:30:00,51.53,51.6,50.75,50.75,632797.0,49.1535,49.2202,48.4094,48.4094,632797.0
2016-05-12 10:00:00,50.76,50.86,50.54,50.64,440216.0,48.419,48.5144,48.2091,48.3045,440216.0
2016-05-12 10:30:00,50.62,50.64,50.31,50.35,440644.0,48.2854,48.3045,47.9897,48.0279,440644.0
2016-05-12 11:00:00,50.35,50.5,50.16,50.45,667452.0,48.0279,48.171,47.8466,48.1233,667452.0
2016-05-12 11:30:00,50.45,50.5,50.17,50.3,663508.0,48.1233,48.171,47.8562,47.9802,663508.0
2016-05-12 12:00:00,50.3,50.47,50.16,50.18,200983.0,47.9802,48.1423,47.8466,47.8657,200983.0
2016-05-12 12:30:00,50.18,50.27,50.14,50.23,428341.0,47.8657,47.9516,47.8276,47.9134,428341.0
2016-05-12 13:00:00,50.24,50.26,50.0,50.08,579927.0,47.9229,47.942,47.694,47.7703,579927.0
2016-05-12 13:30:00,50.08,50.08,49.51,49.77,829433.0,47.7703,47.7703,47.2266,47.4746,829433.0
2016-05-12 14:00:00,49.77,50.05,49.75,50.03,566363.0,47.4746,47.7417,47.4555,47.7226,566363.0
2016-05-12 14:30:00,50.02,50.53,50.0,50.32,625857.0,47.7131,48.1996,47.694,47.9993,625857.0
2016-05-12 15:00:00,50.33,50.44,50.26,50.38,351687.0,48.0088,48.1137,47.942,48.0565,351687.0
2016-05-12 15:30:00,50.38,50.4,50.23,50.24,828226.0,48.0565,48.0756,47.9134,47.9229,828226.0
2016-05-13 09:30:00,50.25,50.78,49.92,50.31,1384875.0,47.9325,48.438,47.6177,47.9897,1384875.0
2016-05-13 10:00:00,50.33,50.43,50.01,50.1,539328.0,48.0088,48.1042,47.7036,47.7894,539328.0
2016-05-13 10:30:00,50.1,50.33,49.85,50.04,571891.0,47.7894,48.0088,47.5509,47.7322,571891.0
2016-05-13 11:00:00,50.06,50.19,49.94,50.01,593688.0,47.7513,47.8753,47.6368,47.7036,593688.0
2016-05-13 11:30:00,50.01,50.09,49.88,49.94,234169.0,47.7036,47.7799,47.5796,47.6368,234169.0
2016-05-13 12:00:00,49.95,49.96,49.78,49.85,367757.0,47.6463,47.6559,47.4842,47.5509,367757.0
2016-05-13 12:30:00,49.84,50.08,49.83,49.99,224646.0,47.5414,47.7703,47.5319,47.6845,224646.0
2016-05-13 13:00:00,49.98,50.01,49.87,49.94,396674.0,47.6749,47.7036,47.57,47.6368,396674.0
2016-05-13 13:30:00,49.94,50.03,49.91,49.98,389133.0,47.6368,47.7226,47.6082,47.6749,389133.0
2016-05-13 14:00:00,49.97,50.16,49.97,50.01,519594.0,47.6654,47.8466,47.6654,47.7036,519594.0
2016-05-13 14:30:00,50.0,50.15,49.99,50.08,406315.0,47.694,47.8371,47.6845,47.7703,406315.0
2016-05-13 15:00:00,50.07,50.35,50.05,50.32,943551.0,47.7608,48.0279,47.7417,47.9993,943551.0
2016-05-13 15:30:00,50.32,50.38,50.24,50.28,1263338.0,47.9993,48.0565,47.9229,47.9611,1263338.0
2016-05-16 09:30:00,50.13,50.27,49.62,49.68,813951.0,47.818,47.9516,47.3315,47.3888,813951.0
2016-05-16 10:00:00,49.68,49.94,49.61,49.86,448764.0,47.3888,47.6368,47.322,47.5605,448764.0
2016-05-16 10:30:00,49.86,50.03,49.83,49.98,606025.0,47.5605,47.7226,47.5319,47.6749,606025.0
2016-05-16 11:00:00,49.99,50.14,49.84,49.86,360047.0,47.6845,47.8276,47.5414,47.5605,360047.0
2016-05-16 11:30:00,49.85,50.11,49.85,50.09,341977.0,47.5509,47.7989,47.5509,47.7799,341977.0
2016-05-16 12:00:00,50.1,50.11,49.85,49.95,240043.0,47.7894,47.7989,47.5509,47.6463,240043.0
2016-05-16 12:30:00,49.95,50.12,49.9,50.05,429222.0,47.6463,47.8085,47.5986,47.7417,429222.0
2016-05-16 13:00:00,50.06,50.21,50.04,50.18,286788.0,47.7513,47.8943,47.7322,47.8657,286788.0
2016-05-16 13:30:00,50.18,50.26,50.03,50.24,319916.0,47.8657,47.942,47.7226,47.9229,319916.0
2016-05-16 14:00:00,50.23,50.32,50.18,50.28,303893.0,47.9134,47.9993,47.8657,47.9611,303893.0
2016-05-16 14:30:00,50.28,50.46,50.26,50.44,400398.0,47.9611,48.1328,47.942,48.1137,400398.0
2016-05-16 15:00:00,50.44,50.62,50.42,50.45,508892.0,48.1137,48.2854,48.0946,48.1233,508892.0
2016-05-16 15:30:00,50.45,50.5,50.35,50.44,778687.0,48.1233,48.171,48.0279,48.1137,778687.0
2016-05-17 09:30:00,50.38,50.99,50.32,50.86,736120.0,48.0565,48.6384,47.9993,48.5144,736120.0
2016-05-17 10:00:00,50.86,51.38,50.61,51.34,701751.0,48.5144,49.0104,48.2759,48.9722,701751.0
2016-05-17 10:30:00,51.34,51.37,51.11,51.26,363110.0,48.9722,49.0008,48.7528,48.8959,363110.0
2016-05-17 11:00:00,51.26,51.35,50.93,50.94,427902.0,48.8959,48.9818,48.5811,48.5907,427902.0
2016-05-17 11:30:00,50.94,51.23,50.9,51.09,185331.0,48.5907,48.8673,48.5525,48.7337,185331.0
2016-05-17 12:00:00,51.09,51.17,50.97,51.07,286358.0,48.7337,48.8101,48.6193,48.7147,286358.0
2016-05-17 12:30:00,51.08,51.28,51.0,51.28,296234.0,48.7242,48.915,48.6479,48.915,296234.0
2016-05-17 13:00:00,51.29,51.36,51.22,51.35,276213.0,48.9245,48.9913,48.8578,48.9818,276213.0
2016-05-17 13:30:00,51.35,51.41,51.28,51.34,441226.0,48.9818,49.039,48.915,48.9722,441226.0
2016-05-17 14:00:00,51.34,51.41,51.2,51.31,304387.0,48.9722,49.039,48.8387,48.9436,304387.0
2016-05-17 14:30:00,51.31,51.36,51.18,51.35,298608.0,48.9436,48.9913,48.8196,48.9818,298608.0
2016-05-17 15:00:00,51.36,51.42,51.18,51.28,294113.0,48.9913,49.0485,48.8196,48.915,294113.0
2016-05-17 15:30:00,51.28,51.43,51.25,51.4,940413.0,48.915,49.0581,48.8864,49.0294,940413.0
2016-05-18 09:30:00,51.5,52.16,51.37,51.98,843472.0,49.1248,49.7544,49.0008,49.5827,843472.0
2016-05-18 10:00:00,51.98,52.07,51.85,51.94,517505.0,49.5827,49.6685,49.4587,49.5445,517505.0
2016-05-18 10:30:00,51.94,52.06,51.85,51.91,261000.0,49.5445,49.659,49.4587,49.5159,261000.0
2016-05-18 11:00:00,51.91,52.05,51.91,52.03,179818.0,49.5159,49.6495,49.5159,49.6304,179818.0
2016-05-18 11:30:00,52.01,52.11,51.83,51.85,221706.0,49.6113,49.7067,49.4396,49.4587,221706.0
2016-05-18 12:00:00,51.85,52.18,51.83,52.09,368283.0,49.4587,49.7735,49.4396,49.6876,368283.0
2016-05-18 12:30:00,52.11,52.21,52.03,52.08,119630.0,49.7067,49.8021,49.6304,49.6781,119630.0
2016-05-18 13:00:00,52.09,52.25,52.09,52.2,189255.0,49.6876,49.8402,49.6876,49.7926,189255.0
2016-05-18 13:30:00,52.2,52.26,52.03,52.13,225701.0,49.7926,49.8498,49.6304,49.7258,225701.0
2016-05-18 14:00:00,52.12,52.12,51.72,51.75,257892.0,49.7162,49.7162,49.3347,49.3633,257892.0
2016-05-18 14:30:00,51.75,51.98,51.65,51.86,228097.0,49.3633,49.5827,49.2679,49.4682,228097.0
2016-05-18 15:00:00,51.86,52.07,51.86,51.9,253294.0,49.4682,49.6685,49.4682,49.5064,253294.0
2016-05-18 15:30:00,51.91,52.09,51.86,52.04,726493.0,49.5159,49.6876,49.4682,49.6399,726493.0
2016-05-19 09:30:00,51.72,52.01,51.57,51.68,1248042.0,49.3347,49.6113,49.1916,49.2965,1248042.0
2016-05-19 10:00:00,51.67,51.81,51.44,51.48,1352261.0,49.287,49.4205,49.0676,49.1058,1352261.0
2016-05-19 10:30:00,51.47,51.54,51.34,51.35,296565.0,49.0962,49.163,48.9722,48.9818,296565.0
2016-05-19 11:00:00,51.36,51.46,51.11,51.16,283920.0,48.9913,49.0867,48.7528,48.8005,283920.0
2016-05-19 11:30:00,51.17,51.2,50.83,50.97,266036.0,48.8101,48.8387,48.4857,48.6193,266036.0
2016-05-19 12:00:00,50.97,51.11,50.9,50.94,174459.0,48.6193,48.7528,48.5525,48.5907,174459.0
2016-05-19 12:30:00,50.94,50.99,50.77,50.82,163656.0,48.5907,48.6384,48.4285,48.4762,163656.0
2016-05-19 13:00:00,50.83,51.23,50.81,51.23,286234.0,48.4857,48.8673,48.4667,48.8673,286234.0
2016-05-19 13:30:00,51.23,51.53,51.19,51.39,318298.0,48.8673,49.1535,48.8291,49.0199,318298.0
2016-05-19 14:00:00,51.39,51.45,51.26,51.31,175811.0,49.0199,49.0771,48.8959,48.9436,175811.0
2016-05-19 14:30:00,51.31,51.34,51.15,51.17,157003.0,48.9436,48.9722,48.791,48.8101,157003.0
2016-05-19 15:00:00,51.18,51.44,51.18,51.35,227791.0,48.8196,49.0676,48.8196,48.9818,227791.0
2016-05-19 15:30:00,51.35,51.35,51.16,51.25,372781.0,48.9818,48.9818,48.8005,48.8864,372781.0
2016-05-20 09:30:00,51.25,51.97,51.06,51.96,355773.0,49.1584,49.849,48.9761,49.8394,355773.0
2016-05-20 10:00:00,51.95,52.17,51.83,51.87,511183.0,49.8298,50.0408,49.7147,49.7531,511183.0
2016-05-20 10:30:00,51.86,51.98,51.63,51.98,209771.0,49.7435,49.8586,49.5229,49.8586,209771.0
2016-05-20 11:00:00,51.98,52.03,51.87,51.95,378686.0,49.8586,49.9065,49.7531,49.8298,378686.0
2016-05-20 11:30:00,51.95,52.0,51.9,51.96,310096.0,49.8298,49.8778,49.7818,49.8394,310096.0
2016-05-20 12:00:00,51.97,52.01,51.92,51.95,330769.0,49.849,49.8874,49.801,49.8298,330769.0
2016-05-20 12:30:00,51.94,52.0,51.86,51.87,157595.0,49.8202,49.8778,49.7435,49.7531,157595.0
2016-05-20 13:00:00,51.88,51.95,51.8,51.9,186043.0,49.7627,49.8298,49.6859,49.7818,186043.0
2016-05-20 13:30:00,51.9,51.94,51.85,51.93,196515.0,49.7818,49.8202,49.7339,49.8106,196515.0
2016-05-20 14:00:00,51.93,52.01,51.89,51.98,290499.0,49.8106,49.8874,49.7723,49.8586,290499.0
2016-05-20 14:30:00,51.98,52.09,51.93,52.01,445905.0,49.8586,49.9641,49.8106,49.8874,445905.0
2016-05-20 15:00:00,52.02,52.02,51.82,51.91,244042.0,49.897,49.897,49.7051,49.7914,244042.0
2016-05-20 15:30:00,51.91,51.98,51.85,51.91,661460.0,49.7914,49.8586,49.7339,49.7914,661460.0
2016-05-23 09:30:00,51.13,51.58,50.95,51.54,477673.0,49.0433,49.4749,48.8706,49.4365,477673.0
2016-05-23 10:00:00,51.53,52.15,51.5,51.93,378142.0,49.4269,50.0216,49.3982,49.8106,378142.0
2016-05-23 10:30:00,51.96,51.97,51.61,51.65,231482.0,49.8394,49.849,49.5037,49.5421,231482.0
2016-05-23 11:00:00,51.65,51.77,51.58,51.68,152718.0,49.5421,49.6572,49.4749,49.5708,152718.0
2016-05-23 11:30:00,51.68,51.68,51.35,51.39,192339.0,49.5708,49.5708,49.2543,49.2927,192339.0
2016-05-23 12:00:00,51.38,51.4,51.24,51.25,159730.0,49.2831,49.3023,49.1488,49.1584,159730.0
2016-05-23 12:30:00,51.24,51.42,51.21,51.41,99716.0,49.1488,49.3214,49.12,49.3118,99716.0
2016-05-23 13:00:00,51.42,51.43,51.27,51.27,108296.0,49.3214,49.331,49.1776,49.1776,108296.0
2016-05-23 13:30:00,51.28,51.3,51.15,51.16,119137.0,49.1872,49.2063,49.0625,49.0721,119137.0
2016-05-23 14:00:00,51.15,51.39,51.06,51.38,225715.0,49.0625,49.2927,48.9761,49.2831,225715.0
2016-05-23 14:30:00,51.39,51.42,51.17,51.21,169984.0,49.2927,49.3214,49.0816,49.12,169984.0
2016-05-23 15:00:00,51.22,51.29,51.21,51.25,435469.0,49.1296,49.1967,49.12,49.1584,435469.0
2016-05-23 15:30:00,51.25,51.29,51.12,51.21,611246.0,49.1584,49.1967,49.0337,49.12,611246.0
2016-05-24 09:30:00,51.5,51.86,51.37,51.76,917317.0,49.3982,49.7435,49.2735,49.6476,917317.0
2016-05-24 10:00:00,51.76,52.03,51.72,51.9,476182.0,49.6476,49.9065,49.6092,49.7818,476182.0
2016-05-24 10:30:00,51.9,51.93,51.82,51.9,201185.0,49.7818,49.8106,49.7051,49.7818,201185.0
2016-05-24 11:00:00,51.91,51.95,51.67,51.85,285202.0,49.7914,49.8298,49.5612,49.7339,285202.0
2016-05-24 11:30:00,51.85,51.85,51.69,51.8,123739.0,49.7339,49.7339,49.5804,49.6859,123739.0
2016-05-24 12:00:00,51.8,51.84,51.74,51.81,98201.0,49.6859,49.7243,49.6284,49.6955,98201.0
2016-05-24 12:30:00,51.8,51.93,51.76,51.9,128829.0,49.6859,49.8106,49.6476,49.7818,128829.0
2016-05-24 13:00:00,51.9,51.98,51.77,51.96,160106.0,49.7818,49.8586,49.6572,49.8394,160106.0
2016-05-24 13:30:00,51.95,52.04,51.93,52.0,219430.0,49.8298,49.9161,49.8106,49.8778,219430.0
2016-05-24 14:00:00,52.0,52.2,51.97,52.17,370093.0,49.8778,50.0696,49.849,50.0408,370093.0
2016-05-24 14:30:00,52.16,52.17,51.99,52.0,161887.0,50.0312,50.0408,49.8682,49.8778,161887.0
2016-05-24 15:00:00,52.0,52.05,51.91,51.92,218929.0,49.8778,49.9257,49.7914,49.801,218929.0
2016-05-24 15:30:00,51.93,52.0,51.89,51.91,600639.0,49.8106,49.8778,49.7723,49.7914,600639.0
2016-05-25 09:30:00,52.35,52.44,51.57,51.64,414274.0,50.2135,50.2998,49.4653,49.5325,414274.0
2016-05-25 10:00:00,51.64,51.91,51.64,51.67,414560.0,49.5325,49.7914,49.5325,49.5612,414560.0
2016-05-25 10:30:00,51.67,52.0,51.54,51.86,381474.0,49.5612,49.8778,49.4365,49.7435,381474.0
2016-05-25 11:00:00,51.87,51.9,51.31,51.4,287800.0,49.7531,49.7818,49.2159,49.3023,287800.0
2016-05-25 11:30:00,51.39,51.54,51.3,51.49,383008.0,49.2927,49.4365,49.2063,49.3886,383008.0
2016-05-25 12:00:00,51.49,51.58,51.39,51.44,240293.0,49.3886,49.4749,49.2927,49.3406,240293.0
2016-05-25 12:30:00,51.45,51.52,51.36,51.5,237129.0,49.3502,49.4174,49.2639,49.3982,237129.0
2016-05-25 13:00:00,51.51,51.71,51.5,51.57,291303.0,49.4078,49.5996,49.3982,49.4653,291303.0
2016-05-25 13:30:00,51.58,51.64,51.43,51.46,210537.0,49.4749,49.5325,49.331,49.3598,210537.0
2016-05-25 14:00:00,51.47,51.62,51.3,51.61,320653.0,49.3694,49.5133,49.2063,49.5037,320653.0
2016-05-25 14:30:00,51.6,51.6,51.44,51.48,212812.0,49.4941,49.4941,49.3406,49.379,212812.0
2016-05-25 15:00:00,51.48,51.59,51.42,51.58,258413.0,49.379,49.4845,49.3214,49.4749,258413.0
2016-05-25 15:30:00,51.58,51.59,51.32,51.48,971702.0,49.4749,49.4845,49.2255,49.379,971702.0
2016-05-26 09:30:00,51.3,51.49,50.75,50.79,552854.0,49.2063,49.3886,48.6788,48.7172,552854.0
2016-05-26 10:00:00,50.79,51.2,50.76,51.18,267185.0,48.7172,49.1104,48.6884,49.0912,267185.0
2016-05-26 10:30:00,51.19,51.48,51.17,51.34,267769.0,49.1008,49.379,49.0816,49.2447,267769.0
2016-05-26 11:00:00,51.34,51.45,51.07,51.15,225603.0,49.2447,49.3502,48.9857,49.0625,225603.0
2016-05-26 11:30:00,51.15,51.3,51.13,51.24,154776.0,49.0625,49.2063,49.0433,49.1488,154776.0
2016-05-26 12:00:00,51.24,51.36,51.22,51.36,82789.0,49.1488,49.2639,49.1296,49.2639,82789.0
2016-05-26 12:30:00,51.36,51.41,51.32,51.4,98505.0,49.2639,49.3118,49.2255,49.3023,98505.0
2016-05-26 13:00:00,51.4,51.57,51.35,51.48,198502.0,49.3023,49.4653,49.2543,49.379,198502.0
2016-05-26 13:30:00,51.48,51.58,51.46,51.5,160135.0,49.379,49.4749,49.3598,49.3982,160135.0
2016-05-26 14:00:00,51.5,51.55,51.44,51.55,138699.0,49.3982,49.4461,49.3406,49.4461,138699.0
2016-05-26 14:30:00,51.55,51.69,51.55,51.68,140187.0,49.4461,49.5804,49.4461,49.5708,140187.0
2016-05-26 15:00:00,51.67,51.72,51.65,51.7,165910.0,49.5612,49.6092,49.5421,49.59,165910.0
2016-05-26 15:30:00,51.69,51.73,51.55,51.59,446438.0,49.5804,49.6188,49.4461,49.4845,446438.0
2016-05-27 09:30:00,51.82,51.98,51.7,51.81,198569.0,49.7051,49.8586,49.59,49.6955,198569.0
2016-05-27 10:00:00,51.81,52.4,51.81,52.39,208573.0,49.6955,50.2614,49.6955,50.2519,208573.0
2016-05-27 10:30:00,52.39,52.45,52.13,52.19,165970.0,50.2519,50.3094,50.0025,50.06,165970.0
2016-05-27 11:00:00,52.18,52.22,52.09,52.13,194753.0,50.0504,50.0888,49.9641,50.0025,194753.0
2016-05-27 11:30:00,52.13,52.17,51.95,52.03,127293.0,50.0025,50.0408,49.8298,49.9065,127293.0
2016-05-27 12:00:00,52.03,52.18,51.9,51.91,144890.0,49.9065,50.0504,49.7818,49.7914,144890.0
2016-05-27 12:30:00,51.92,51.99,51.84,51.9,87675.0,49.801,49.8682,49.7243,49.7818,87675.0
2016-05-27 13:00:00,51.89,51.93,51.61,51.7,258146.0,49.7723,49.8106,49.5037,49.59,258146.0
2016-05-27 13:30:00,51.71,51.73,51.57,51.6,109204.0,49.5996,49.6188,49.4653,49.4941,109204.0
2016-05-27 14:00:00,51.6,51.88,51.56,51.87,127510.0,49.4941,49.7627,49.4557,49.7531,127510.0
2016-05-27 14:30:00,51.87,51.88,51.66,51.68,119386.0,49.7531,49.7627,49.5516,49.5708,119386.0
2016-05-27 15:00:00,51.68,51.69,51.57,51.61,261711.0,49.5708,49.5804,49.4653,49.5037,261711.0
2016-05-27 15:30:00,51.61,51.71,51.6,51.66,615649.0,49.5037,49.5996,49.4941,49.5516,615649.0
2016-05-31 09:30:00,51.1,51.84,51.09,51.55,498285.0,49.0145,49.7243,49.0049,49.4461,498285.0
2016-05-31 10:00:00,51.55,51.97,51.55,51.82,368256.0,49.4461,49.849,49.4461,49.7051,368256.0
2016-05-31 10:30:00,51.81,51.81,51.45,51.61,221885.0,49.6955,49.6955,49.3502,49.5037,221885.0
2016-05-31 11:00:00,51.6,51.71,51.45,51.71,204748.0,49.4941,49.5996,49.3502,49.5996,204748.0
2016-05-31 11:30:00,51.72,51.85,51.56,51.62,326695.0,49.6092,49.7339,49.4557,49.5133,326695.0
2016-05-31 12:00:00,51.61,51.67,51.49,51.53,192502.0,49.5037,49.5612,49.3886,49.4269,192502.0
2016-05-31 12:30:00,51.54,51.81,51.53,51.63,277133.0,49.4365,49.6955,49.4269,49.5229,277133.0
2016-05-31 13:00:00,51.63,51.9,51.51,51.84,260338.0,49.5229,49.7818,49.4078,49.7243,260338.0
2016-05-31 13:30:00,51.83,51.86,51.68,51.7,180522.0,49.7147,49.7435,49.5708,49.59,180522.0
2016-05-31 14:00:00,51.69,51.72,51.52,51.6,253034.0,49.5804,49.6092,49.4174,49.4941,253034.0
2016-05-31 14:30:00,51.6,51.65,51.51,51.57,193116.0,49.4941,49.5421,49.4078,49.4653,193116.0
2016-05-31 15:00:00,51.58,51.68,51.49,51.62,283659.0,49.4749,49.5708,49.3886,49.5133,283659.0
2016-05-31 15:30:00,51.62,51.95,51.6,51.87,754754.0,49.5133,49.8298,49.4941,49.7531,754754.0
2016-06-01 09:30:00,51.82,52.14,51.67,52.1,288132.0,49.7051,50.0121,49.5612,49.9737,288132.0
2016-06-01 10:00:00,52.11,52.42,51.98,52.35,281704.0,49.9833,50.2806,49.8586,50.2135,281704.0
2016-06-01 10:30:00,52.35,52.65,52.28,52.48,226636.0,50.2135,50.5012,50.1463,50.3382,226636.0
2016-06-01 11:00:00,52.46,52.65,52.44,52.54,186956.0,50.319,50.5012,50.2998,50.3957,186956.0
2016-06-01 11:30:00,52.52,52.73,52.49,52.7,250535.0,50.3765,50.578,50.3478,50.5492,250535.0
2016-06-01 12:00:00,52.7,52.87,52.64,52.67,199487.0,50.5492,50.7123,50.4916,50.5204,199487.0
2016-06-01 12:30:00,52.68,52.86,52.59,52.83,188808.0,50.53,50.7027,50.4437,50.6739,188808.0
2016-06-01 13:00:00,52.83,53.01,52.8,52.96,221936.0,50.6739,50.8465,50.6451,50.7986,221936.0
2016-06-01 13:30:00,52.95,52.96,52.81,52.87,170316.0,50.789,50.7986,50.6547,50.7123,170316.0
2016-06-01 14:00:00,52.9,52.94,52.81,52.91,202387.0,50.741,50.7794,50.6547,50.7506,202387.0
2016-06-01 14:30:00,52.91,52.93,52.83,52.91,246157.0,50.7506,50.7698,50.6739,50.7506,246157.0
2016-06-01 15:00:00,52.92,52.98,52.86,52.86,291137.0,50.7602,50.8178,50.7027,50.7027,291137.0
2016-06-01 15:30:00,52.86,52.96,52.82,52.91,885947.0,50.7027,50.7986,50.6643,50.7506,885947.0
2016-06-02 09:30:00,52.87,53.55,52.79,53.43,611326.0,50.7123,51.3645,50.6355,51.2494,611326.0
2016-06-02 10:00:00,53.45,53.86,53.39,53.69,803481.0,51.2686,51.6619,51.211,51.4988,803481.0
2016-06-02 10:30:00,53.68,53.91,53.61,53.9,800406.0,51.4892,51.7098,51.4221,51.7002,800406.0
2016-06-02 11:00:00,53.9,54.37,53.75,54.3,631075.0,51.7002,52.151,51.5563,52.0839,631075.0
2016-06-02 11:30:00,54.31,54.47,54.16,54.4,573686.0,52.0935,52.247,51.9496,52.1798,573686.0
2016-06-02 12:00:00,54.39,54.41,54.19,54.26,412157.0,52.1702,52.1894,51.9784,52.0455,412157.0
2016-06-02 12:30:00,54.27,54.3,54.1,54.29,271297.0,52.0551,52.0839,51.8921,52.0743,271297.0
2016-06-02 13:00:00,54.29,54.5,54.24,54.43,491362.0,52.0743,52.2757,52.0263,52.2086,491362.0
2016-06-02 13:30:00,54.43,54.78,54.32,54.54,528265.0,52.2086,52.5443,52.1031,52.3141,528265.0
2016-06-02 14:00:00,54.53,54.7,54.5,54.65,394834.0,52.3045,52.4676,52.2757,52.4196,394834.0
2016-06-02 14:30:00,54.66,54.8,54.65,54.71,610490.0,52.4292,52.5635,52.4196,52.4772,610490.0
2016-06-02 15:00:00,54.71,54.76,54.45,54.56,647815.0,52.4772,52.5251,52.2278,52.3333,647815.0
2016-06-02 15:30:00,54.55,54.75,54.52,54.67,1282273.0,52.3237,52.5155,52.2949,52.4388,1282273.0
2016-06-03 09:30:00,54.54,54.54,53.52,53.69,517925.0,52.3141,52.3141,51.3357,51.4988,517925.0
2016-06-03 10:00:00,53.69,53.74,53.23,53.41,367841.0,51.4988,51.5468,51.0576,51.2302,367841.0
2016-06-03 10:30:00,53.4,53.6,53.25,53.36,318581.0,51.2206,51.4125,51.0768,51.1823,318581.0
2016-06-03 11:00:00,53.36,53.55,53.21,53.5,303345.0,51.1823,51.3645,51.0384,51.3165,303345.0
2016-06-03 11:30:00,53.5,53.7,53.35,53.68,412003.0,51.3165,51.5084,51.1727,51.4892,412003.0
2016-06-03 12:00:00,53.68,54.03,53.63,53.92,341642.0,51.4892,51.8249,51.4412,51.7194,341642.0
2016-06-03 12:30:00,53.92,53.93,53.71,53.77,189306.0,51.7194,51.729,51.518,51.5755,189306.0
2016-06-03 13:00:00,53.77,53.92,53.72,53.72,165217.0,51.5755,51.7194,51.5276,51.5276,165217.0
2016-06-03 13:30:00,53.72,53.75,53.62,53.75,117404.0,51.5276,51.5563,51.4317,51.5563,117404.0
2016-06-03 14:00:00,53.74,53.85,53.68,53.84,129705.0,51.5468,51.6523,51.4892,51.6427,129705.0
2016-06-03 14:30:00,53.84,54.01,53.8,53.87,198030.0,51.6427,51.8057,51.6043,51.6714,198030.0
2016-06-03 15:00:00,53.87,53.91,53.76,53.87,217814.0,51.6714,51.7098,51.5659,51.6714,217814.0
2016-06-03 15:30:00,53.87,53.95,53.72,53.78,597026.0,51.6714,51.7482,51.5276,51.5851,597026.0
2016-06-06 09:30:00,54.19,54.34,54.01,54.25,480429.0,51.9784,52.1223,51.8057,52.0359,480429.0
2016-06-06 10:00:00,54.24,54.66,54.2,54.5,422570.0,52.0263,52.4292,51.988,52.2757,422570.0
2016-06-06 10:30:00,54.5,54.56,54.34,54.45,231820.0,52.2757,52.3333,52.1223,52.2278,231820.0
2016-06-06 11:00:00,54.44,54.53,54.34,54.36,189498.0,52.2182,52.3045,52.1223,52.1415,189498.0
2016-06-06 11:30:00,54.36,54.51,54.34,54.4,131728.0,52.1415,52.2853,52.1223,52.1798,131728.0
2016-06-06 12:00:00,54.41,54.5,54.34,54.47,197104.0,52.1894,52.2757,52.1223,52.247,197104.0
2016-06-06 12:30:00,54.47,54.54,54.37,54.47,241956.0,52.247,52.3141,52.151,52.247,241956.0
2016-06-06 13:00:00,54.47,54.57,54.36,54.53,91831.0,52.247,52.3429,52.1415,52.3045,91831.0
2016-06-06 13:30:00,54.53,54.63,54.48,54.59,152070.0,52.3045,52.4004,52.2566,52.3621,152070.0
2016-06-06 14:00:00,54.59,54.77,54.53,54.76,346979.0,52.3621,52.5347,52.3045,52.5251,346979.0
2016-06-06 14:30:00,54.77,54.77,54.59,54.62,149393.0,52.5347,52.5347,52.3621,52.3908,149393.0
2016-06-06 15:00:00,54.62,54.64,54.56,54.6,165632.0,52.3908,52.41,52.3333,52.3717,165632.0
2016-06-06 15:30:00,54.61,54.74,54.57,54.69,614270.0,52.3812,52.5059,52.3429,52.458,614270.0
2016-06-07 09:30:00,54.46,54.69,54.11,54.56,496266.0,52.2374,52.458,51.9017,52.3333,496266.0
2016-06-07 10:00:00,54.55,54.98,54.43,54.8,533148.0,52.3237,52.7361,52.2086,52.5635,533148.0
2016-06-07 10:30:00,54.8,54.83,54.47,54.49,165228.0,52.5635,52.5923,52.247,52.2661,165228.0
2016-06-07 11:00:00,54.49,54.51,54.13,54.43,258879.0,52.2661,52.2853,51.9208,52.2086,258879.0
2016-06-07 11:30:00,54.44,54.44,54.13,54.16,205318.0,52.2182,52.2182,51.9208,51.9496,205318.0
2016-06-07 12:00:00,54.16,54.2,54.04,54.05,156457.0,51.9496,51.988,51.8345,51.8441,156457.0
2016-06-07 12:30:00,54.05,54.06,53.97,54.0,207023.0,51.8441,51.8537,51.7674,51.7961,207023.0
2016-06-07 13:00:00,54.0,54.05,53.95,53.99,169829.0,51.7961,51.8441,51.7482,51.7866,169829.0
2016-06-07 13:30:00,53.99,54.06,53.98,54.0,341451.0,51.7866,51.8537,51.777,51.7961,341451.0
2016-06-07 14:00:00,53.99,54.22,53.91,54.14,498516.0,51.7866,52.0072,51.7098,51.9304,498516.0
2016-06-07 14:30:00,54.16,54.24,54.02,54.1,274005.0,51.9496,52.0263,51.8153,51.8921,274005.0
2016-06-07 15:00:00,54.1,54.18,54.03,54.14,446079.0,51.8921,51.9688,51.8249,51.9304,446079.0
2016-06-07 15:30:00,54.15,54.25,54.03,54.08,947196.0,51.94,52.0359,51.8249,51.8729,947196.0
2016-06-08 09:30:00,54.22,54.33,54.01,54.21,204940.0,52.0072,52.1127,51.8057,51.9976,204940.0
2016-06-08 10:00:00,54.24,54.31,53.89,53.94,200526.0,52.0263,52.0935,51.6906,51.7386,200526.0
2016-06-08 10:30:00,53.91,53.96,53.7,53.76,144312.0,51.7098,51.7578,51.5084,51.5659,144312.0
2016-06-08 11:00:00,53.78,53.84,53.65,53.8,104646.0,51.5851,51.6427,51.4604,51.6043,104646.0
2016-06-08 11:30:00,53.81,53.93,53.75,53.76,97712.0,51.6139,51.729,51.5563,51.5659,97712.0
2016-06-08 12:00:00,53.75,53.79,53.71,53.74,118502.0,51.5563,51.5947,51.518,51.5468,118502.0
2016-06-08 12:30:00,53.73,53.76,53.62,53.7,100645.0,51.5372,51.5659,51.4317,51.5084,100645.0
2016-06-08 13:00:00,53.7,53.76,53.69,53.74,84717.0,51.5084,51.5659,51.4988,51.5468,84717.0
2016-06-08 13:30:00,53.74,53.91,53.74,53.87,121380.0,51.5468,51.7098,51.5468,51.6714,121380.0
2016-06-08 14:00:00,53.88,54.02,53.85,54.0,131938.0,51.681,51.8153,51.6523,51.7961,131938.0
2016-06-08 14:30:00,54.01,54.01,53.88,53.9,159852.0,51.8057,51.8057,51.681,51.7002,159852.0
2016-06-08 15:00:00,53.91,53.95,53.89,53.9,112745.0,51.7098,51.7482,51.6906,51.7002,112745.0
2016-06-08 15:30:00,53.9,54.02,53.88,53.98,394714.0,51.7002,51.8153,51.681,51.777,394714.0
2016-06-09 09:30:00,53.62,54.32,53.6,53.95,395885.0,51.4317,52.1031,51.4125,51.7482,395885.0
2016-06-09 10:00:00,53.95,54.02,53.76,53.91,180276.0,51.7482,51.8153,51.5659,51.7098,180276.0
2016-06-09 10:30:00,53.92,53.95,53.77,53.78,89995.0,51.7194,51.7482,51.5755,51.5851,89995.0
2016-06-09 11:00:00,53.78,53.82,53.68,53.71,140865.0,51.5851,51.6235,51.4892,51.518,140865.0
2016-06-09 11:30:00,53.72,53.77,53.62,53.63,125338.0,51.5276,51.5755,51.4317,51.4412,125338.0
2016-06-09 12:00:00,53.63,53.66,53.51,53.61,195710.0,51.4412,51.47,51.3261,51.4221,195710.0
2016-06-09 12:30:00,53.6,53.66,53.46,53.5,254198.0,51.4125,51.47,51.2782,51.3165,254198.0
2016-06-09 13:00:00,53.49,53.52,53.43,53.48,115375.0,51.307,51.3357,51.2494,51.2974,115375.0
2016-06-09 13:30:00,53.48,53.49,53.28,53.44,165776.0,51.2974,51.307,51.1055,51.259,165776.0
2016-06-09 14:00:00,53.44,53.53,53.38,53.46,177453.0,51.259,51.3453,51.2014,51.2782,177453.0
2016-06-09 14:30:00,53.46,53.54,53.41,53.48,121894.0,51.2782,51.3549,51.2302,51.2974,121894.0
2016-06-09 15:00:00,53.47,53.51,53.4,53.4,147303.0,51.2878,51.3261,51.2206,51.2206,147303.0
2016-06-09 15:30:00,53.4,53.43,53.28,53.29,504178.0,51.2206,51.2494,51.1055,51.1151,504178.0
2016-06-10 09:30:00,52.83,53.06,52.19,52.51,353326.0,50.6739,50.8945,50.06,50.367,353326.0
2016-06-10 10:00:00,52.54,52.71,52.52,52.58,240455.0,50.3957,50.5588,50.3765,50.4341,240455.0
2016-06-10 10:30:00,52.58,52.75,52.54,52.7,159168.0,50.4341,50.5972,50.3957,50.5492,159168.0
2016-06-10 11:00:00,52.7,53.54,52.63,53.54,636454.0,50.5492,51.3549,50.4821,51.3549,636454.0
2016-06-10 11:30:00,53.54,54.25,53.21,53.57,1681931.0,51.3549,52.0359,51.0384,51.3837,1681931.0
2016-06-10 12:00:00,53.58,53.6,53.48,53.54,318232.0,51.3933,51.4125,51.2974,51.3549,318232.0
2016-06-10 12:30:00,53.53,53.54,53.32,53.48,213700.0,51.3453,51.3549,51.1439,51.2974,213700.0
2016-06-10 13:00:00,53.48,53.51,53.23,53.26,140222.0,51.2974,51.3261,51.0576,51.0863,140222.0
2016-06-10 13:30:00,53.26,53.3,53.1,53.12,138779.0,51.0863,51.1247,50.9329,50.9521,138779.0
2016-06-10 14:00:00,53.12,53.12,52.56,52.59,433020.0,50.9521,50.9521,50.4149,50.4437,433020.0
2016-06-10 14:30:00,52.59,52.72,52.49,52.71,453217.0,50.4437,50.5684,50.3478,50.5588,453217.0
2016-06-10 15:00:00,52.7,53.01,52.65,52.97,435339.0,50.5492,50.8465,50.5012,50.8082,435339.0
2016-06-10 15:30:00,52.97,53.03,52.83,53.01,756044.0,50.8082,50.8657,50.6739,50.8465,756044.0
2016-06-13 09:30:00,52.96,53.91,52.87,53.63,517569.0,50.7986,51.7098,50.7123,51.4412,517569.0
2016-06-13 10:00:00,53.6,53.79,53.45,53.76,254721.0,51.4125,51.5947,51.2686,51.5659,254721.0
2016-06-13 10:30:00,53.76,53.9,53.16,53.29,318858.0,51.5659,51.7002,50.9904,51.1151,318858.0
2016-06-13 11:00:00,53.29,53.35,53.02,53.11,280784.0,51.1151,51.1727,50.8561,50.9425,280784.0
2016-06-13 11:30:00,53.1,53.1,52.85,52.89,127360.0,50.9329,50.9329,50.6931,50.7314,127360.0
2016-06-13 12:00:00,52.89,53.11,52.87,53.02,166224.0,50.7314,50.9425,50.7123,50.8561,166224.0
2016-06-13 12:30:00,53.01,53.09,52.99,53.06,132577.0,50.8465,50.9233,50.8274,50.8945,132577.0
2016-06-13 13:00:00,53.06,53.1,52.83,53.07,107110.0,50.8945,50.9329,50.6739,50.9041,107110.0
2016-06-13 13:30:00,53.06,53.3,53.05,53.28,193033.0,50.8945,51.1247,50.8849,51.1055,193033.0
2016-06-13 14:00:00,53.28,53.36,53.23,53.3,221230.0,51.1055,51.1823,51.0576,51.1247,221230.0
2016-06-13 14:30:00,53.3,53.46,53.25,53.32,289108.0,51.1247,51.2782,51.0768,51.1439,289108.0
2016-06-13 15:00:00,53.32,53.42,53.28,53.32,324845.0,51.1439,51.2398,51.1055,51.1439,324845.0
2016-06-13 15:30:00,53.32,53.36,53.12,53.24,646676.0,51.1439,51.1823,50.9521,51.0672,646676.0
2016-06-14 09:30:00,53.11,53.61,53.0,53.33,371202.0,50.9425,51.4221,50.837,51.1535,371202.0
2016-06-14 10:00:00,53.35,53.47,53.15,53.45,383348.0,51.1727,51.2878,50.9808,51.2686,383348.0
2016-06-14 10:30:00,53.45,53.61,53.34,53.39,605343.0,51.2686,51.4221,51.1631,51.211,605343.0
2016-06-14 11:00:00,53.4,53.43,53.02,53.06,439122.0,51.2206,51.2494,50.8561,50.8945,439122.0
2016-06-14 11:30:00,53.06,53.26,53.02,53.18,238335.0,50.8945,51.0863,50.8561,51.0096,238335.0
2016-06-14 12:00:00,53.18,53.37,53.13,53.32,202232.0,51.0096,51.1919,50.9617,51.1439,202232.0
2016-06-14 12:30:00,53.33,53.35,53.17,53.28,140745.0,51.1535,51.1727,51.0,51.1055,140745.0
2016-06-14 13:00:00,53.28,53.3,53.11,53.16,110600.0,51.1055,51.1247,50.9425,50.9904,110600.0
2016-06-14 13:30:00,53.17,53.21,52.91,52.95,200868.0,51.0,51.0384,50.7506,50.789,200868.0
2016-06-14 14:00:00,52.95,53.1,52.86,52.93,359700.0,50.789,50.9329,50.7027,50.7698,359700.0
2016-06-14 14:30:00,52.96,53.05,52.68,52.87,239988.0,50.7986,50.8849,50.53,50.7123,239988.0
2016-06-14 15:00:00,52.85,53.24,52.79,53.23,375937.0,50.6931,51.0672,50.6355,51.0576,375937.0
2016-06-14 15:30:00,53.22,53.43,53.16,53.35,779649.0,51.048,51.2494,50.9904,51.1727,779649.0
2016-06-15 09:30:00,53.47,54.0,53.33,53.51,365636.0,51.2878,51.7961,51.1535,51.3261,365636.0
2016-06-15 10:00:00,53.51,53.72,53.22,53.22,254125.0,51.3261,51.5276,51.048,51.048,254125.0
2016-06-15 10:30:00,53.22,53.35,52.91,52.91,208799.0,51.048,51.1727,50.7506,50.7506,208799.0
2016-06-15 11:00:00,52.92,53.01,52.58,52.59,225235.0,50.7602,50.8465,50.4341,50.4437,225235.0
2016-06-15 11:30:00,52.57,52.9,52.56,52.81,183330.0,50.4245,50.741,50.4149,50.6547,183330.0
2016-06-15 12:00:00,52.81,52.82,52.54,52.61,179112.0,50.6547,50.6643,50.3957,50.4629,179112.0
2016-06-15 12:30:00,52.61,52.63,52.31,52.62,299428.0,50.4629,50.4821,50.1751,50.4725,299428.0
2016-06-15 13:00:00,52.62,52.85,52.61,52.74,380675.0,50.4725,50.6931,50.4629,50.5876,380675.0
2016-06-15 13:30:00,52.74,52.75,52.37,52.43,164478.0,50.5876,50.5972,50.2327,50.2902,164478.0
2016-06-15 14:00:00,52.46,52.67,52.35,52.47,403743.0,50.319,50.5204,50.2135,50.3286,403743.0
2016-06-15 14:30:00,52.44,52.81,52.42,52.62,180850.0,50.2998,50.6547,50.2806,50.4725,180850.0
2016-06-15 15:00:00,52.62,52.67,52.44,52.47,205389.0,50.4725,50.5204,50.2998,50.3286,205389.0
2016-06-15 15:30:00,52.47,52.5,52.19,52.38,964798.0,50.3286,50.3574,50.06,50.2423,964798.0
2016-06-16 09:30:00,51.96,52.16,51.66,51.67,749331.0,49.8394,50.0312,49.5516,49.5612,749331.0
2016-06-16 10:00:00,51.67,51.91,51.65,51.77,745639.0,49.5612,49.7914,49.5421,49.6572,745639.0
2016-06-16 10:30:00,51.78,51.81,51.62,51.79,372733.0,49.6667,49.6955,49.5133,49.6763,372733.0
2016-06-16 11:00:00,51.78,52.03,51.7,51.95,356600.0,49.6667,49.9065,49.59,49.8298,356600.0
2016-06-16 11:30:00,51.96,52.01,51.67,51.69,305579.0,49.8394,49.8874,49.5612,49.5804,305579.0
2016-06-16 12:00:00,51.7,51.96,51.67,51.86,616145.0,49.59,49.8394,49.5612,49.7435,616145.0
2016-06-16 12:30:00,51.85,51.96,51.73,51.8,322670.0,49.7339,49.8394,49.6188,49.6859,322670.0
2016-06-16 13:00:00,51.79,52.03,51.79,51.98,142379.0,49.6763,49.9065,49.6763,49.8586,142379.0
2016-06-16 13:30:00,51.99,52.06,51.76,51.82,246554.0,49.8682,49.9353,49.6476,49.7051,246554.0
2016-06-16 14:00:00,51.83,52.12,51.82,52.02,285400.0,49.7147,49.9929,49.7051,49.897,285400.0
2016-06-16 14:30:00,52.01,52.1,51.98,52.0,184306.0,49.8874,49.9737,49.8586,49.8778,184306.0
2016-06-16 15:00:00,52.0,52.25,51.99,52.18,276171.0,49.8778,50.1176,49.8682,50.0504,276171.0
2016-06-16 15:30:00,52.17,52.23,52.1,52.18,575659.0,50.0408,50.0984,49.9737,50.0504,575659.0
2016-06-17 09:30:00,52.03,52.5,51.82,51.89,837665.0,49.9065,50.3574,49.7051,49.7723,837665.0
2016-06-17 10:00:00,51.87,51.87,51.6,51.71,322698.0,49.7531,49.7531,49.4941,49.5996,322698.0
2016-06-17 10:30:00,51.71,51.9,51.64,51.78,248968.0,49.5996,49.7818,49.5325,49.6667,248968.0
2016-06-17 11:00:00,51.77,51.84,51.68,51.75,288956.0,49.6572,49.7243,49.5708,49.638,288956.0
2016-06-17 11:30:00,51.76,51.95,51.7,51.93,221402.0,49.6476,49.8298,49.59,49.8106,221402.0
2016-06-17 12:00:00,51.94,52.07,51.86,51.9,114055.0,49.8202,49.9449,49.7435,49.7818,114055.0
2016-06-17 12:30:00,51.93,51.93,51.81,51.85,63756.0,49.8106,49.8106,49.6955,49.7339,63756.0
2016-06-17 13:00:00,51.85,51.92,51.75,51.86,98124.0,49.7339,49.801,49.638,49.7435,98124.0
2016-06-17 13:30:00,51.84,51.89,51.79,51.83,84486.0,49.7243,49.7723,49.6763,49.7147,84486.0
2016-06-17 14:00:00,51.82,52.1,51.8,51.98,195224.0,49.7051,49.9737,49.6859,49.8586,195224.0
2016-06-17 14:30:00,51.97,52.18,51.94,52.04,153419.0,49.849,50.0504,49.8202,49.9161,153419.0
2016-06-17 15:00:00,52.04,52.1,52.01,52.08,160414.0,49.9161,49.9737,49.8874,49.9545,160414.0
2016-06-17 15:30:00,52.07,52.07,51.92,52.0,723307.0,49.9449,49.9449,49.801,49.8778,723307.0
2016-06-20 09:30:00,52.5,52.62,51.94,51.94,593864.0,50.3574,50.4725,49.8202,49.8202,593864.0
2016-06-20 10:00:00,51.93,52.04,51.75,51.85,617965.0,49.8106,49.9161,49.638,49.7339,617965.0
2016-06-20 10:30:00,51.86,52.09,51.77,52.04,718469.0,49.7435,49.9641,49.6572,49.9161,718469.0
2016-06-20 11:00:00,52.03,52.15,51.98,52.08,186869.0,49.9065,50.0216,49.8586,49.9545,186869.0
2016-06-20 11:30:00,52.07,52.17,52.01,52.16,335479.0,49.9449,50.0408,49.8874,50.0312,335479.0
2016-06-20 12:00:00,52.15,52.22,52.12,52.18,307325.0,50.0216,50.0888,49.9929,50.0504,307325.0
2016-06-20 12:30:00,52.19,52.2,51.98,51.98,122717.0,50.06,50.0696,49.8586,49.8586,122717.0
2016-06-20 13:00:00,51.99,52.13,51.98,52.04,142653.0,49.8682,50.0025,49.8586,49.9161,142653.0
2016-06-20 13:30:00,52.04,52.05,51.95,51.96,202072.0,49.9161,49.9257,49.8298,49.8394,202072.0
2016-06-20 14:00:00,51.97,52.01,51.88,51.95,633926.0,49.849,49.8874,49.7627,49.8298,633926.0
2016-06-20 14:30:00,51.96,52.19,51.95,52.15,983389.0,49.8394,50.06,49.8298,50.0216,983389.0
2016-06-20 15:00:00,52.14,52.17,52.02,52.04,141848.0,50.0121,50.0408,49.897,49.9161,141848.0
2016-06-20 15:30:00,52.04,52.08,51.9,51.98,386179.0,49.9161,49.9545,49.7818,49.8586,386179.0
2016-06-21 09:30:00,52.02,52.24,51.51,51.59,601377.0,49.897,50.108,49.4078,49.4845,601377.0
2016-06-21 10:00:00,51.59,51.61,51.29,51.56,391958.0,49.4845,49.5037,49.1967,49.4557,391958.0
2016-06-21 10:30:00,51.56,51.75,51.4,51.51,370698.0,49.4557,49.638,49.3023,49.4078,370698.0
2016-06-21 11:00:00,51.5,51.58,51.33,51.34,220481.0,49.3982,49.4749,49.2351,49.2447,220481.0
2016-06-21 11:30:00,51.35,51.36,51.02,51.03,489897.0,49.2543,49.2639,48.9378,48.9474,489897.0
2016-06-21 12:00:00,51.03,51.14,50.98,51.14,286123.0,48.9474,49.0529,48.8994,49.0529,286123.0
2016-06-21 12:30:00,51.14,51.14,51.0,51.05,145978.0,49.0529,49.0529,48.9186,48.9665,145978.0
2016-06-21 13:00:00,51.05,51.1,50.94,51.05,237444.0,48.9665,49.0145,48.861,48.9665,237444.0
2016-06-21 13:30:00,51.06,51.09,50.95,51.05,119095.0,48.9761,49.0049,48.8706,48.9665,119095.0
2016-06-21 14:00:00,51.03,51.1,50.92,51.02,212078.0,48.9474,49.0145,48.8418,48.9378,212078.0
2016-06-21 14:30:00,51.01,51.21,50.98,51.11,224665.0,48.9282,49.12,48.8994,49.0241,224665.0
2016-06-21 15:00:00,51.11,51.15,51.04,51.12,291828.0,49.0241,49.0625,48.9569,49.0337,291828.0
2016-06-21 15:30:00,51.12,51.12,50.95,50.98,604124.0,49.0337,49.0337,48.8706,48.8994,604124.0
2016-06-22 09:30:00,50.96,51.24,50.8,51.02,649173.0,48.8802,49.1488,48.7267,48.9378,649173.0
2016-06-22 10:00:00,51.01,51.23,50.92,51.22,506019.0,48.9282,49.1392,48.8418,49.1296,506019.0
2016-06-22 10:30:00,51.21,51.96,51.2,51.57,886938.0,49.12,49.8394,49.1104,49.4653,886938.0
2016-06-22 11:00:00,51.58,51.72,51.51,51.53,305769.0,49.4749,49.6092,49.4078,49.4269,305769.0
2016-06-22 11:30:00,51.52,51.55,51.41,51.42,236653.0,49.4174,49.4461,49.3118,49.3214,236653.0
2016-06-22 12:00:00,51.42,51.45,51.12,51.27,161900.0,49.3214,49.3502,49.0337,49.1776,161900.0
2016-06-22 12:30:00,51.27,51.37,51.22,51.34,168461.0,49.1776,49.2735,49.1296,49.2447,168461.0
2016-06-22 13:00:00,51.32,51.35,51.13,51.3,126499.0,49.2255,49.2543,49.0433,49.2063,126499.0
2016-06-22 13:30:00,51.29,51.37,51.22,51.34,210991.0,49.1967,49.2735,49.1296,49.2447,210991.0
2016-06-22 14:00:00,51.34,51.41,51.24,51.3,195583.0,49.2447,49.3118,49.1488,49.2063,195583.0
2016-06-22 14:30:00,51.3,51.34,51.18,51.33,118628.0,49.2063,49.2447,49.0912,49.2351,118628.0
2016-06-22 15:00:00,51.34,51.36,51.18,51.2,797960.0,49.2447,49.2639,49.0912,49.1104,797960.0
2016-06-22 15:30:00,51.2,51.26,51.06,51.21,390245.0,49.1104,49.168,48.9761,49.12,390245.0
2016-06-23 09:30:00,51.7,51.71,51.05,51.15,266582.0,49.59,49.5996,48.9665,49.0625,266582.0
2016-06-23 10:00:00,51.16,51.37,51.12,51.23,357748.0,49.0721,49.2735,49.0337,49.1392,357748.0
2016-06-23 10:30:00,51.25,51.39,51.13,51.37,207950.0,49.1584,49.2927,49.0433,49.2735,207950.0
2016-06-23 11:00:00,51.38,51.41,51.2,51.35,274886.0,49.2831,49.3118,49.1104,49.2543,274886.0
2016-06-23 11:30:00,51.36,51.51,51.35,51.44,201589.0,49.2639,49.4078,49.2543,49.3406,201589.0
2016-06-23 12:00:00,51.44,51.54,51.42,51.5,120667.0,49.3406,49.4365,49.3214,49.3982,120667.0
2016-06-23 12:30:00,51.5,51.51,51.32,51.36,68245.0,49.3982,49.4078,49.2255,49.2639,68245.0
2016-06-23 13:00:00,51.36,51.4,51.29,51.3,101421.0,49.2639,49.3023,49.1967,49.2063,101421.0
2016-06-23 13:30:00,51.3,51.37,51.26,51.33,110731.0,49.2063,49.2735,49.168,49.2351,110731.0
2016-06-23 14:00:00,51.33,51.35,51.21,51.24,147650.0,49.2351,49.2543,49.12,49.1488,147650.0
2016-06-23 14:30:00,51.24,51.33,51.22,51.33,121561.0,49.1488,49.2351,49.1296,49.2351,121561.0
2016-06-23 15:00:00,51.33,51.35,51.18,51.2,92835.0,49.2351,49.2543,49.0912,49.1104,92835.0
2016-06-23 15:30:00,51.2,51.35,51.2,51.35,486592.0,49.1104,49.2543,49.1104,49.2543,486592.0
2016-06-24 09:30:00,50.1,50.96,50.06,50.85,618558.0,48.0553,48.8802,48.0169,48.7747,618558.0
2016-06-24 10:00:00,50.85,51.3,50.78,50.99,446941.0,48.7747,49.2063,48.7076,48.909,446941.0
2016-06-24 10:30:00,51.0,51.14,50.69,50.99,412261.0,48.9186,49.0529,48.6212,48.909,412261.0
2016-06-24 11:00:00,50.99,51.02,50.5,50.59,219943.0,48.909,48.9378,48.439,48.5253,219943.0
2016-06-24 11:30:00,50.57,50.7,50.5,50.56,270938.0,48.5061,48.6308,48.439,48.4965,270938.0
2016-06-24 12:00:00,50.56,50.59,50.33,50.35,252119.0,48.4965,48.5253,48.2759,48.2951,252119.0
2016-06-24 12:30:00,50.34,50.37,50.0,50.02,367160.0,48.2855,48.3143,47.9594,47.9786,367160.0
2016-06-24 13:00:00,50.01,50.17,49.99,50.15,242871.0,47.969,48.1225,47.9498,48.1033,242871.0
2016-06-24 13:30:00,50.15,50.34,50.08,50.28,288654.0,48.1033,48.2855,48.0361,48.228,288654.0
2016-06-24 14:00:00,50.3,50.44,50.16,50.23,163889.0,48.2471,48.3814,48.1129,48.18,163889.0
2016-06-24 14:30:00,50.23,50.27,50.09,50.11,354330.0,48.18,48.2184,48.0457,48.0649,354330.0
2016-06-24 15:00:00,50.12,50.21,50.0,50.05,320190.0,48.0745,48.1608,47.9594,48.0074,320190.0
2016-06-24 15:30:00,50.04,50.18,49.98,50.0,888407.0,47.9978,48.132,47.9402,47.9594,888407.0
2016-06-27 09:30:00,49.6,49.79,49.31,49.38,462370.0,47.5757,47.758,47.2976,47.3647,462370.0
2016-06-27 10:00:00,49.4,49.4,48.6,48.66,419782.0,47.3839,47.3839,46.6165,46.6741,419782.0
2016-06-27 10:30:00,48.68,48.8,48.06,48.11,465057.0,46.6933,46.8084,46.0986,46.1465,465057.0
2016-06-27 11:00:00,48.1,48.36,48.01,48.23,393266.0,46.1369,46.3863,46.0506,46.2616,393266.0
2016-06-27 11:30:00,48.2,48.59,48.11,48.46,311666.0,46.2329,46.6069,46.1465,46.4822,311666.0
2016-06-27 12:00:00,48.46,48.58,48.33,48.58,147033.0,46.4822,46.5973,46.3575,46.5973,147033.0
2016-06-27 12:30:00,48.59,48.81,48.53,48.78,277205.0,46.6069,46.818,46.5494,46.7892,277205.0
2016-06-27 13:00:00,48.78,48.88,48.72,48.73,169332.0,46.7892,46.8851,46.7316,46.7412,169332.0
2016-06-27 13:30:00,48.73,48.75,48.35,48.43,268195.0,46.7412,46.7604,46.3767,46.4535,268195.0
2016-06-27 14:00:00,48.43,48.5,48.26,48.36,281670.0,46.4535,46.5206,46.2904,46.3863,281670.0
2016-06-27 14:30:00,48.36,48.53,48.34,48.4,323914.0,46.3863,46.5494,46.3671,46.4247,323914.0
2016-06-27 15:00:00,48.4,48.6,48.37,48.43,602817.0,46.4247,46.6165,46.3959,46.4535,602817.0
2016-06-27 15:30:00,48.42,48.71,48.4,48.54,1027758.0,46.4439,46.722,46.4247,46.559,1027758.0
2016-06-28 09:30:00,49.4,49.4,49.01,49.31,427074.0,47.3839,47.3839,47.0098,47.2976,427074.0
2016-06-28 10:00:00,49.3,49.39,49.01,49.03,438052.0,47.288,47.3743,47.0098,47.029,438052.0
2016-06-28 10:30:00,49.03,49.36,48.94,49.33,177211.0,47.029,47.3455,46.9427,47.3167,177211.0
2016-06-28 11:00:00,49.33,49.72,49.3,49.43,455524.0,47.3167,47.6908,47.288,47.4127,455524.0
2016-06-28 11:30:00,49.42,49.63,49.33,49.52,212950.0,47.4031,47.6045,47.3167,47.499,212950.0
2016-06-28 12:00:00,49.53,49.64,49.4,49.49,157163.0,47.5086,47.6141,47.3839,47.4702,157163.0
2016-06-28 12:30:00,49.49,49.86,49.46,49.66,235823.0,47.4702,47.8251,47.4414,47.6333,235823.0
2016-06-28 13:00:00,49.66,49.67,49.39,49.44,179453.0,47.6333,47.6429,47.3743,47.4222,179453.0
2016-06-28 13:30:00,49.45,49.55,49.35,49.46,221744.0,47.4318,47.5278,47.3359,47.4414,221744.0
2016-06-28 14:00:00,49.47,49.52,49.36,49.5,200373.0,47.451,47.499,47.3455,47.4798,200373.0
2016-06-28 14:30:00,49.5,49.78,49.49,49.73,104595.0,47.4798,47.7484,47.4702,47.7004,104595.0
2016-06-28 15:00:00,49.72,49.83,49.61,49.66,199354.0,47.6908,47.7963,47.5853,47.6333,199354.0
2016-06-28 15:30:00,49.67,49.73,49.57,49.58,552398.0,47.6429,47.7004,47.5469,47.5565,552398.0
2016-06-29 09:30:00,50.0,50.29,49.86,50.0,678908.0,47.9594,48.2376,47.8251,47.9594,678908.0
2016-06-29 10:00:00,49.98,50.25,49.93,50.2,616163.0,47.9402,48.1992,47.8922,48.1512,616163.0
2016-06-29 10:30:00,50.2,50.36,50.14,50.3,382901.0,48.1512,48.3047,48.0937,48.2471,382901.0
2016-06-29 11:00:00,50.29,50.54,50.23,50.49,453857.0,48.2376,48.4774,48.18,48.4294,453857.0
2016-06-29 11:30:00,50.5,50.56,50.31,50.41,141602.0,48.439,48.4965,48.2567,48.3527,141602.0
2016-06-29 12:00:00,50.4,50.45,50.35,50.39,146295.0,48.3431,48.391,48.2951,48.3335,146295.0
2016-06-29 12:30:00,50.39,50.4,50.25,50.28,144586.0,48.3335,48.3431,48.1992,48.228,144586.0
2016-06-29 13:00:00,50.27,50.35,50.19,50.27,150161.0,48.2184,48.2951,48.1416,48.2184,150161.0
2016-06-29 13:30:00,50.27,50.33,50.23,50.3,430755.0,48.2184,48.2759,48.18,48.2471,430755.0
2016-06-29 14:00:00,50.3,50.33,50.23,50.27,248508.0,48.2471,48.2759,48.18,48.2184,248508.0
2016-06-29 14:30:00,50.28,50.32,50.19,50.29,217381.0,48.228,48.2663,48.1416,48.2376,217381.0
2016-06-29 15:00:00,50.3,50.38,50.15,50.26,268473.0,48.2471,48.3239,48.1033,48.2088,268473.0
2016-06-29 15:30:00,50.27,50.32,50.18,50.23,608861.0,48.2184,48.2663,48.132,48.18,608861.0
2016-06-30 09:30:00,50.19,50.3,49.76,49.96,442125.0,48.1416,48.2471,47.7292,47.921,442125.0
2016-06-30 10:00:00,49.94,50.12,49.77,50.07,412339.0,47.9018,48.0745,47.7388,48.0265,412339.0
2016-06-30 10:30:00,50.09,50.21,49.96,50.21,986690.0,48.0457,48.1608,47.921,48.1608,986690.0
2016-06-30 11:00:00,50.2,50.3,50.14,50.26,265545.0,48.1512,48.2471,48.0937,48.2088,265545.0
2016-06-30 11:30:00,50.27,50.39,50.27,50.38,330697.0,48.2184,48.3335,48.2184,48.3239,330697.0
2016-06-30 12:00:00,50.39,50.45,50.28,50.43,142875.0,48.3335,48.391,48.228,48.3718,142875.0
2016-06-30 12:30:00,50.43,50.43,50.28,50.29,95599.0,48.3718,48.3718,48.228,48.2376,95599.0
2016-06-30 13:00:00,50.29,50.31,50.19,50.23,84320.0,48.2376,48.2567,48.1416,48.18,84320.0
2016-06-30 13:30:00,50.24,50.24,50.06,50.11,287935.0,48.1896,48.1896,48.0169,48.0649,287935.0
2016-06-30 14:00:00,50.11,50.2,50.02,50.07,244925.0,48.0649,48.1512,47.9786,48.0265,244925.0
2016-06-30 14:30:00,50.07,50.12,49.93,49.97,450530.0,48.0265,48.0745,47.8922,47.9306,450530.0
2016-06-30 15:00:00,49.98,50.01,49.83,49.96,558937.0,47.9402,47.969,47.7963,47.921,558937.0
2016-06-30 15:30:00,49.96,50.24,49.91,50.21,1287246.0,47.921,48.1896,47.8731,48.1608,1287246.0
2016-07-01 09:30:00,50.35,50.38,50.1,50.26,371502.0,48.2951,48.3239,48.0553,48.2088,371502.0
2016-07-01 10:00:00,50.28,50.36,50.21,50.3,517998.0,48.228,48.3047,48.1608,48.2471,517998.0
2016-07-01 10:30:00,50.3,50.33,50.2,50.3,337005.0,48.2471,48.2759,48.1512,48.2471,337005.0
2016-07-01 11:00:00,50.3,50.31,50.1,50.2,146387.0,48.2471,48.2567,48.0553,48.1512,146387.0
2016-07-01 11:30:00,50.19,50.24,50.12,50.22,135845.0,48.1416,48.1896,48.0745,48.1704,135845.0
2016-07-01 12:00:00,50.22,50.27,50.14,50.26,140198.0,48.1704,48.2184,48.0937,48.2088,140198.0
2016-07-01 12:30:00,50.25,50.35,50.19,50.19,219158.0,48.1992,48.2951,48.1416,48.1416,219158.0
2016-07-01 13:00:00,50.18,50.25,50.17,50.17,102772.0,48.132,48.1992,48.1225,48.1225,102772.0
2016-07-01 13:30:00,50.16,50.23,50.07,50.08,372999.0,48.1129,48.18,48.0265,48.0361,372999.0
2016-07-01 14:00:00,50.08,50.08,49.93,49.97,144667.0,48.0361,48.0361,47.8922,47.9306,144667.0
2016-07-01 14:30:00,49.97,50.05,49.95,50.04,106490.0,47.9306,48.0074,47.9114,47.9978,106490.0
2016-07-01 15:00:00,50.05,50.11,49.99,50.07,220227.0,48.0074,48.0649,47.9498,48.0265,220227.0
2016-07-01 15:30:00,50.07,50.07,50.02,50.05,675479.0,48.0265,48.0265,47.9786,48.0074,675479.0
2016-07-05 09:30:00,49.8,50.0,49.35,49.74,445476.0,47.7676,47.9594,47.3359,47.71,445476.0
2016-07-05 10:00:00,49.75,49.86,49.62,49.77,340720.0,47.7196,47.8251,47.5949,47.7388,340720.0
2016-07-05 10:30:00,49.77,49.94,49.74,49.79,289149.0,47.7388,47.9018,47.71,47.758,289149.0
2016-07-05 11:00:00,49.76,49.77,49.48,49.74,226065.0,47.7292,47.7388,47.4606,47.71,226065.0
2016-07-05 11:30:00,49.74,50.04,49.71,49.86,379062.0,47.71,47.9978,47.6812,47.8251,379062.0
2016-07-05 12:00:00,49.85,49.97,49.79,49.97,71168.0,47.8155,47.9306,47.758,47.9306,71168.0
2016-07-05 12:30:00,49.97,50.02,49.91,49.99,136688.0,47.9306,47.9786,47.8731,47.9498,136688.0
2016-07-05 13:00:00,49.99,50.07,49.95,49.99,165488.0,47.9498,48.0265,47.9114,47.9498,165488.0
2016-07-05 13:30:00,49.99,49.99,49.85,49.95,91162.0,47.9498,47.9498,47.8155,47.9114,91162.0
2016-07-05 14:00:00,49.94,50.09,49.93,50.01,88370.0,47.9018,48.0457,47.8922,47.969,88370.0
2016-07-05 14:30:00,50.01,50.04,49.89,49.95,105803.0,47.969,47.9978,47.8539,47.9114,105803.0
2016-07-05 15:00:00,49.94,50.04,49.92,50.0,308174.0,47.9018,47.9978,47.8827,47.9594,308174.0
2016-07-05 15:30:00,50.0,50.11,49.94,49.96,366512.0,47.9594,48.0649,47.9018,47.921,366512.0
2016-07-06 09:30:00,49.6,49.88,49.26,49.88,285779.0,47.5757,47.8443,47.2496,47.8443,285779.0
2016-07-06 10:00:00,49.88,49.98,49.8,49.91,627921.0,47.8443,47.9402,47.7676,47.8731,627921.0
2016-07-06 10:30:00,49.91,50.07,49.82,50.07,450594.0,47.8731,48.0265,47.7867,48.0265,450594.0
2016-07-06 11:00:00,50.07,50.19,49.97,50.07,384182.0,48.0265,48.1416,47.9306,48.0265,384182.0
2016-07-06 11:30:00,50.04,50.16,50.0,50.15,193988.0,47.9978,48.1129,47.9594,48.1033,193988.0
2016-07-06 12:00:00,50.17,50.4,50.17,50.38,180538.0,48.1225,48.3431,48.1225,48.3239,180538.0
2016-07-06 12:30:00,50.39,50.46,50.29,50.45,106539.0,48.3335,48.4006,48.2376,48.391,106539.0
2016-07-06 13:00:00,50.46,50.49,50.28,50.31,129551.0,48.4006,48.4294,48.228,48.2567,129551.0
2016-07-06 13:30:00,50.32,50.39,50.16,50.17,281255.0,48.2663,48.3335,48.1129,48.1225,281255.0
2016-07-06 14:00:00,50.16,50.26,50.1,50.14,333738.0,48.1129,48.2088,48.0553,48.0937,333738.0
2016-07-06 14:30:00,50.12,50.37,50.12,50.33,338029.0,48.0745,48.3143,48.0745,48.2759,338029.0
2016-07-06 15:00:00,50.34,50.36,50.17,50.18,183500.0,48.2855,48.3047,48.1225,48.132,183500.0
2016-07-06 15:30:00,50.18,50.38,50.16,50.32,497080.0,48.132,48.3239,48.1129,48.2663,497080.0
2016-07-07 09:30:00,50.35,50.4,50.07,50.2,164392.0,48.2951,48.3431,48.0265,48.1512,164392.0
2016-07-07 10:00:00,50.2,50.29,50.07,50.27,348478.0,48.1512,48.2376,48.0265,48.2184,348478.0
2016-07-07 10:30:00,50.26,50.38,50.24,50.27,173416.0,48.2088,48.3239,48.1896,48.2184,173416.0
2016-07-07 11:00:00,50.27,50.47,50.16,50.47,205993.0,48.2184,48.4102,48.1129,48.4102,205993.0
2016-07-07 11:30:00,50.48,50.7,50.48,50.53,916506.0,48.4198,48.6308,48.4198,48.4678,916506.0
2016-07-07 12:00:00,50.52,50.54,50.36,50.45,140366.0,48.4582,48.4774,48.3047,48.391,140366.0
2016-07-07 12:30:00,50.45,50.48,50.35,50.39,213153.0,48.391,48.4198,48.2951,48.3335,213153.0
2016-07-07 13:00:00,50.4,50.57,50.34,50.51,213349.0,48.3431,48.5061,48.2855,48.4486,213349.0
2016-07-07 13:30:00,50.52,50.55,50.4,50.48,118342.0,48.4582,48.4869,48.3431,48.4198,118342.0
2016-07-07 14:00:00,50.48,50.53,50.27,50.33,266049.0,48.4198,48.4678,48.2184,48.2759,266049.0
2016-07-07 14:30:00,50.34,50.37,50.26,50.35,275371.0,48.2855,48.3143,48.2088,48.2951,275371.0
2016-07-07 15:00:00,50.36,50.52,50.35,50.48,202018.0,48.3047,48.4582,48.2951,48.4198,202018.0
2016-07-07 15:30:00,50.48,50.58,50.47,50.53,1282901.0,48.4198,48.5157,48.4102,48.4678,1282901.0
2016-07-08 09:30:00,50.9,50.92,50.29,50.62,314478.0,48.8227,48.8418,48.2376,48.5541,314478.0
2016-07-08 10:00:00,50.63,50.64,50.3,50.34,341000.0,48.5637,48.5733,48.2471,48.2855,341000.0
2016-07-08 10:30:00,50.34,50.53,50.33,50.5,296123.0,48.2855,48.4678,48.2759,48.439,296123.0
2016-07-08 11:00:00,50.51,50.59,50.49,50.53,328130.0,48.4486,48.5253,48.4294,48.4678,328130.0
2016-07-08 11:30:00,50.53,50.63,50.48,50.61,184608.0,48.4678,48.5637,48.4198,48.5445,184608.0
2016-07-08 12:00:00,50.61,50.92,50.6,50.9,333648.0,48.5445,48.8418,48.5349,48.8227,333648.0
2016-07-08 12:30:00,50.9,51.01,50.87,50.93,273640.0,48.8227,48.9282,48.7939,48.8514,273640.0
2016-07-08 13:00:00,50.94,51.02,50.93,51.01,336807.0,48.861,48.9378,48.8514,48.9282,336807.0
2016-07-08 13:30:00,51.02,51.03,50.92,50.98,161719.0,48.9378,48.9474,48.8418,48.8994,161719.0
2016-07-08 14:00:00,50.99,51.09,50.97,51.04,486466.0,48.909,49.0049,48.8898,48.9569,486466.0
2016-07-08 14:30:00,51.04,51.1,51.0,51.01,335959.0,48.9569,49.0145,48.9186,48.9282,335959.0
2016-07-08 15:00:00,51.01,51.02,50.87,50.87,153286.0,48.9282,48.9378,48.7939,48.7939,153286.0
2016-07-08 15:30:00,50.87,50.93,50.77,50.88,520512.0,48.7939,48.8514,48.698,48.8035,520512.0
2016-07-11 09:30:00,50.96,51.02,50.66,50.85,279697.0,48.8802,48.9378,48.5925,48.7747,279697.0
2016-07-11 10:00:00,50.85,51.3,50.85,51.14,492054.0,48.7747,49.2063,48.7747,49.0529,492054.0
2016-07-11 10:30:00,51.11,51.18,51.06,51.13,208742.0,49.0241,49.0912,48.9761,49.0433,208742.0
2016-07-11 11:00:00,51.12,51.5,51.12,51.44,598343.0,49.0337,49.3982,49.0337,49.3406,598343.0
2016-07-11 11:30:00,51.45,51.62,51.34,51.61,506939.0,49.3502,49.5133,49.2447,49.5037,506939.0
2016-07-11 12:00:00,51.62,51.63,51.41,51.41,273947.0,49.5133,49.5229,49.3118,49.3118,273947.0
2016-07-11 12:30:00,51.42,51.47,51.31,51.32,207426.0,49.3214,49.3694,49.2159,49.2255,207426.0
2016-07-11 13:00:00,51.32,51.32,51.19,51.23,211823.0,49.2255,49.2255,49.1008,49.1392,211823.0
2016-07-11 13:30:00,51.23,51.32,51.21,51.22,297165.0,49.1392,49.2255,49.12,49.1296,297165.0
2016-07-11 14:00:00,51.22,51.35,51.17,51.26,373271.0,49.1296,49.2543,49.0816,49.168,373271.0
2016-07-11 14:30:00,51.26,51.3,51.19,51.29,277709.0,49.168,49.2063,49.1008,49.1967,277709.0
2016-07-11 15:00:00,51.28,51.31,51.17,51.18,254415.0,49.1872,49.2159,49.0816,49.0912,254415.0
2016-07-11 15:30:00,51.19,51.2,50.9,50.93,605396.0,49.1008,49.1104,48.8227,48.8514,605396.0
2016-07-12 09:30:00,51.25,51.53,50.83,51.02,487940.0,49.1584,49.4269,48.7555,48.9378,487940.0
2016-07-12 10:00:00,51.02,51.62,51.01,51.59,480119.0,48.9378,49.5133,48.9282,49.4845,480119.0
2016-07-12 10:30:00,51.6,52.08,51.6,51.76,740320.0,49.4941,49.9545,49.4941,49.6476,740320.0
2016-07-12 11:00:00,51.75,51.96,51.73,51.95,211258.0,49.638,49.8394,49.6188,49.8298,211258.0
2016-07-12 11:30:00,51.95,52.1,51.92,52.06,259035.0,49.8298,49.9737,49.801,49.9353,259035.0
2016-07-12 12:00:00,52.05,52.22,51.93,52.21,222497.0,49.9257,50.0888,49.8106,50.0792,222497.0
2016-07-12 12:30:00,52.21,52.52,52.2,52.45,352187.0,50.0792,50.3765,50.0696,50.3094,352187.0
2016-07-12 13:00:00,52.45,52.63,52.41,52.62,355040.0,50.3094,50.4821,50.271,50.4725,355040.0
2016-07-12 13:30:00,52.62,52.92,52.6,52.8,530132.0,50.4725,50.7602,50.4533,50.6451,530132.0
2016-07-12 14:00:00,52.82,52.83,52.5,52.62,356494.0,50.6643,50.6739,50.3574,50.4725,356494.0
2016-07-12 14:30:00,52.63,52.83,52.63,52.73,340180.0,50.4821,50.6739,50.4821,50.578,340180.0
2016-07-12 15:00:00,52.74,52.85,52.68,52.7,438349.0,50.5876,50.6931,50.53,50.5492,438349.0
2016-07-12 15:30:00,52.69,52.74,52.45,52.46,1278931.0,50.5396,50.5876,50.3094,50.319,1278931.0
2016-07-13 09:30:00,55.31,56.44,54.1,54.34,4269753.0,53.0527,54.1366,51.8921,52.1223,4269753.0
2016-07-13 10:00:00,54.35,54.48,53.78,54.41,1746091.0,52.1319,52.2566,51.5851,52.1894,1746091.0
2016-07-13 10:30:00,54.42,54.44,53.84,54.18,986625.0,52.199,52.2182,51.6427,51.9688,986625.0
2016-07-13 11:00:00,54.19,54.29,53.94,54.09,704764.0,51.9784,52.0743,51.7386,51.8825,704764.0
2016-07-13 11:30:00,54.08,54.75,53.9,54.66,993094.0,51.8729,52.5155,51.7002,52.4292,993094.0
2016-07-13 12:00:00,54.65,54.79,54.42,54.73,693594.0,52.4196,52.5539,52.199,52.4964,693594.0
2016-07-13 12:30:00,54.73,54.99,54.65,54.97,767489.0,52.4964,52.7457,52.4196,52.7266,767489.0
2016-07-13 13:00:00,54.97,54.99,54.52,54.63,794995.0,52.7266,52.7457,52.2949,52.4004,794995.0
2016-07-13 13:30:00,54.63,54.79,54.36,54.41,386582.0,52.4004,52.5539,52.1415,52.1894,386582.0
2016-07-13 14:00:00,54.41,54.67,54.39,54.66,354341.0,52.1894,52.4388,52.1702,52.4292,354341.0
2016-07-13 14:30:00,54.66,54.67,54.41,54.48,413840.0,52.4292,52.4388,52.1894,52.2566,413840.0
2016-07-13 15:00:00,54.47,54.53,54.3,54.39,590718.0,52.247,52.3045,52.0839,52.1702,590718.0
2016-07-13 15:30:00,54.4,54.6,54.38,54.47,1149538.0,52.1798,52.3717,52.1606,52.247,1149538.0
2016-07-14 09:30:00,54.82,55.04,54.42,54.45,1051023.0,52.5827,52.7937,52.199,52.2278,1051023.0
2016-07-14 10:00:00,54.46,54.91,54.44,54.87,509482.0,52.2374,52.669,52.2182,52.6306,509482.0
2016-07-14 10:30:00,54.88,54.89,54.49,54.56,295162.0,52.6402,52.6498,52.2661,52.3333,295162.0
2016-07-14 11:00:00,54.56,55.05,54.53,55.02,357682.0,52.3333,52.8033,52.3045,52.7745,357682.0
2016-07-14 11:30:00,55.03,55.04,54.84,54.89,284222.0,52.7841,52.7937,52.6019,52.6498,284222.0
2016-07-14 12:00:00,54.9,54.9,54.63,54.65,133892.0,52.6594,52.6594,52.4004,52.4196,133892.0
2016-07-14 12:30:00,54.65,54.68,54.59,54.65,244000.0,52.4196,52.4484,52.3621,52.4196,244000.0
2016-07-14 13:00:00,54.64,54.73,54.57,54.63,236789.0,52.41,52.4964,52.3429,52.4004,236789.0
2016-07-14 13:30:00,54.63,54.79,54.62,54.75,187617.0,52.4004,52.5539,52.3908,52.5155,187617.0
2016-07-14 14:00:00,54.74,54.99,54.73,54.88,256906.0,52.5059,52.7457,52.4964,52.6402,256906.0
2016-07-14 14:30:00,54.87,54.89,54.69,54.77,274846.0,52.6306,52.6498,52.458,52.5347,274846.0
2016-07-14 15:00:00,54.77,54.96,54.74,54.93,431692.0,52.5347,52.717,52.5059,52.6882,431692.0
2016-07-14 15:30:00,54.94,55.07,54.89,54.99,1059701.0,52.6978,52.8225,52.6498,52.7457,1059701.0
2016-07-15 09:30:00,54.3,54.47,53.86,54.13,1809120.0,52.0839,52.247,51.6619,51.9208,1809120.0
2016-07-15 10:00:00,54.13,54.56,54.1,54.37,810808.0,51.9208,52.3333,51.8921,52.151,810808.0
2016-07-15 10:30:00,54.37,54.75,54.36,54.44,585065.0,52.151,52.5155,52.1415,52.2182,585065.0
2016-07-15 11:00:00,54.46,54.57,54.11,54.11,290070.0,52.2374,52.3429,51.9017,51.9017,290070.0
2016-07-15 11:30:00,54.1,54.23,53.97,54.05,369314.0,51.8921,52.0168,51.7674,51.8441,369314.0
2016-07-15 12:00:00,54.06,54.15,54.01,54.09,170273.0,51.8537,51.94,51.8057,51.8825,170273.0
2016-07-15 12:30:00,54.09,54.12,54.01,54.02,100563.0,51.8825,51.9112,51.8057,51.8153,100563.0
2016-07-15 13:00:00,54.02,54.17,54.02,54.15,142357.0,51.8153,51.9592,51.8153,51.94,142357.0
2016-07-15 13:30:00,54.15,54.23,54.11,54.15,246877.0,51.94,52.0168,51.9017,51.94,246877.0
2016-07-15 14:00:00,54.15,54.4,54.13,54.34,205452.0,51.94,52.1798,51.9208,52.1223,205452.0
2016-07-15 14:30:00,54.33,54.38,54.19,54.27,125840.0,52.1127,52.1606,51.9784,52.0551,125840.0
2016-07-15 15:00:00,54.27,54.33,54.18,54.26,214082.0,52.0551,52.1127,51.9688,52.0455,214082.0
2016-07-15 15:30:00,54.26,54.41,54.2,54.21,815084.0,52.0455,52.1894,51.988,51.9976,815084.0
2016-07-18 09:30:00,54.45,54.88,54.42,54.75,663211.0,52.2278,52.6402,52.199,52.5155,663211.0
2016-07-18 10:00:00,54.75,54.85,54.58,54.75,345478.0,52.5155,52.6115,52.3525,52.5155,345478.0
2016-07-18 10:30:00,54.75,54.86,54.6,54.78,348820.0,52.5155,52.621,52.3717,52.5443,348820.0
2016-07-18 11:00:00,54.78,54.85,54.74,54.78,192237.0,52.5443,52.6115,52.5059,52.5443,192237.0
2016-07-18 11:30:00,54.78,54.79,54.44,54.5,249056.0,52.5443,52.5539,52.2182,52.2757,249056.0
2016-07-18 12:00:00,54.49,54.55,54.32,54.39,211548.0,52.2661,52.3237,52.1031,52.1702,211548.0
2016-07-18 12:30:00,54.39,54.42,54.22,54.38,196320.0,52.1702,52.199,52.0072,52.1606,196320.0
2016-07-18 13:00:00,54.37,54.45,54.0,54.01,331409.0,52.151,52.2278,51.7961,51.8057,331409.0
2016-07-18 13:30:00,54.02,54.13,53.83,53.97,381865.0,51.8153,51.9208,51.6331,51.7674,381865.0
2016-07-18 14:00:00,53.98,54.13,53.96,54.07,231719.0,51.777,51.9208,51.7578,51.8633,231719.0
2016-07-18 14:30:00,54.07,54.12,54.01,54.03,182206.0,51.8633,51.9112,51.8057,51.8249,182206.0
2016-07-18 15:00:00,54.04,54.13,53.99,54.04,302123.0,51.8345,51.9208,51.7866,51.8345,302123.0
2016-07-18 15:30:00,54.04,54.17,54.03,54.1,653062.0,51.8345,51.9592,51.8249,51.8921,653062.0
2016-07-19 09:30:00,54.17,54.67,54.08,54.67,319891.0,51.9592,52.4388,51.8729,52.4388,319891.0
2016-07-19 10:00:00,54.67,54.68,54.17,54.28,228097.0,52.4388,52.4484,51.9592,52.0647,228097.0
2016-07-19 10:30:00,54.27,54.42,54.1,54.17,193109.0,52.0551,52.199,51.8921,51.9592,193109.0
2016-07-19 11:00:00,54.19,54.29,54.09,54.1,146583.0,51.9784,52.0743,51.8825,51.8921,146583.0
2016-07-19 11:30:00,54.1,54.1,53.86,53.97,185596.0,51.8921,51.8921,51.6619,51.7674,185596.0
2016-07-19 12:00:00,53.97,53.98,53.78,53.86,134059.0,51.7674,51.777,51.5851,51.6619,134059.0
2016-07-19 12:30:00,53.87,53.87,53.68,53.74,160109.0,51.6714,51.6714,51.4892,51.5468,160109.0
2016-07-19 13:00:00,53.75,53.75,53.62,53.67,211591.0,51.5563,51.5563,51.4317,51.4796,211591.0
2016-07-19 13:30:00,53.68,53.73,53.55,53.55,212415.0,51.4892,51.5372,51.3645,51.3645,212415.0
2016-07-19 14:00:00,53.55,53.69,53.51,53.69,234439.0,51.3645,51.4988,51.3261,51.4988,234439.0
2016-07-19 14:30:00,53.68,53.76,53.6,53.61,372049.0,51.4892,51.5659,51.4125,51.4221,372049.0
2016-07-19 15:00:00,53.61,53.69,53.57,53.6,407121.0,51.4221,51.4988,51.3837,51.4125,407121.0
2016-07-19 15:30:00,53.6,53.65,53.53,53.59,672626.0,51.4125,51.4604,51.3453,51.4029,672626.0
2016-07-20 09:30:00,53.92,54.73,53.89,54.69,1006449.0,51.7194,52.4964,51.6906,52.458,1006449.0
2016-07-20 10:00:00,54.68,54.73,54.48,54.58,338763.0,52.4484,52.4964,52.2566,52.3525,338763.0
2016-07-20 10:30:00,54.59,54.71,54.49,54.52,229335.0,52.3621,52.4772,52.2661,52.2949,229335.0
2016-07-20 11:00:00,54.52,54.61,54.49,54.59,228953.0,52.2949,52.3812,52.2661,52.3621,228953.0
2016-07-20 11:30:00,54.58,54.64,54.51,54.57,341833.0,52.3525,52.41,52.2853,52.3429,341833.0
2016-07-20 12:00:00,54.57,54.77,54.55,54.72,181230.0,52.3429,52.5347,52.3237,52.4868,181230.0
2016-07-20 12:30:00,54.71,54.72,54.61,54.64,144341.0,52.4772,52.4868,52.3812,52.41,144341.0
2016-07-20 13:00:00,54.64,54.71,54.57,54.66,259302.0,52.41,52.4772,52.3429,52.4292,259302.0
2016-07-20 13:30:00,54.65,54.74,54.62,54.64,306844.0,52.4196,52.5059,52.3908,52.41,306844.0
2016-07-20 14:00:00,54.64,54.79,54.64,54.72,165041.0,52.41,52.5539,52.41,52.4868,165041.0
2016-07-20 14:30:00,54.72,54.91,54.7,54.91,238171.0,52.4868,52.669,52.4676,52.669,238171.0
2016-07-20 15:00:00,54.91,54.98,54.86,54.91,205980.0,52.669,52.7361,52.621,52.669,205980.0
2016-07-20 15:30:00,54.91,55.0,54.91,54.97,668421.0,52.669,52.7553,52.669,52.7266,668421.0
2016-07-21 09:30:00,55.11,55.3,55.09,55.21,317481.0,52.8608,53.0431,52.8417,52.9568,317481.0
2016-07-21 10:00:00,55.21,55.42,55.16,55.22,403109.0,52.9568,53.1582,52.9088,52.9664,403109.0
2016-07-21 10:30:00,55.23,55.49,55.17,55.33,292099.0,52.9759,53.2253,52.9184,53.0719,292099.0
2016-07-21 11:00:00,55.32,55.4,55.23,55.27,224935.0,53.0623,53.139,52.9759,53.0143,224935.0
2016-07-21 11:30:00,55.27,55.29,54.76,54.77,249672.0,53.0143,53.0335,52.5251,52.5347,249672.0
2016-07-21 12:00:00,54.76,54.83,54.76,54.78,87978.0,52.5251,52.5923,52.5251,52.5443,87978.0
2016-07-21 12:30:00,54.79,54.86,54.77,54.82,112038.0,52.5539,52.621,52.5347,52.5827,112038.0
2016-07-21 13:00:00,54.82,54.91,54.79,54.86,127804.0,52.5827,52.669,52.5539,52.621,127804.0
2016-07-21 13:30:00,54.84,54.89,54.79,54.81,116395.0,52.6019,52.6498,52.5539,52.5731,116395.0
2016-07-21 14:00:00,54.81,54.82,54.72,54.73,107424.0,52.5731,52.5827,52.4868,52.4964,107424.0
2016-07-21 14:30:00,54.73,54.82,54.72,54.8,99834.0,52.4964,52.5827,52.4868,52.5635,99834.0
2016-07-21 15:00:00,54.81,54.83,54.58,54.66,123940.0,52.5731,52.5923,52.3525,52.4292,123940.0
2016-07-21 15:30:00,54.66,54.72,54.61,54.65,471099.0,52.4292,52.4868,52.3812,52.4196,471099.0
2016-07-22 09:30:00,54.77,54.8,54.34,54.38,196524.0,52.5347,52.5635,52.1223,52.1606,196524.0
2016-07-22 10:00:00,54.39,54.72,54.37,54.65,271647.0,52.1702,52.4868,52.151,52.4196,271647.0
2016-07-22 10:30:00,54.66,54.8,54.63,54.71,186598.0,52.4292,52.5635,52.4004,52.4772,186598.0
2016-07-22 11:00:00,54.71,54.72,54.41,54.54,265953.0,52.4772,52.4868,52.1894,52.3141,265953.0
2016-07-22 11:30:00,54.54,54.84,54.43,54.7,484604.0,52.3141,52.6019,52.2086,52.4676,484604.0
2016-07-22 12:00:00,54.7,54.95,54.69,54.95,153086.0,52.4676,52.7074,52.458,52.7074,153086.0
2016-07-22 12:30:00,54.95,54.96,54.69,54.71,166304.0,52.7074,52.717,52.458,52.4772,166304.0
2016-07-22 13:00:00,54.71,54.78,54.69,54.73,61453.0,52.4772,52.5443,52.458,52.4964,61453.0
2016-07-22 13:30:00,54.73,54.79,54.69,54.76,179746.0,52.4964,52.5539,52.458,52.5251,179746.0
2016-07-22 14:00:00,54.76,54.78,54.64,54.64,195071.0,52.5251,52.5443,52.41,52.41,195071.0
2016-07-22 14:30:00,54.65,54.74,54.62,54.72,108631.0,52.4196,52.5059,52.3908,52.4868,108631.0
2016-07-22 15:00:00,54.73,54.84,54.71,54.81,160835.0,52.4964,52.6019,52.4772,52.5731,160835.0
2016-07-22 15:30:00,54.81,54.84,54.69,54.74,353467.0,52.5731,52.6019,52.458,52.5059,353467.0
2016-07-25 09:30:00,54.5,54.76,54.34,54.57,348022.0,52.2757,52.5251,52.1223,52.3429,348022.0
2016-07-25 10:00:00,54.58,54.59,54.28,54.44,147516.0,52.3525,52.3621,52.0647,52.2182,147516.0
2016-07-25 10:30:00,54.43,54.59,54.38,54.57,158453.0,52.2086,52.3621,52.1606,52.3429,158453.0
2016-07-25 11:00:00,54.57,54.61,54.36,54.4,108337.0,52.3429,52.3812,52.1415,52.1798,108337.0
2016-07-25 11:30:00,54.39,54.4,54.18,54.18,164389.0,52.1702,52.1798,51.9688,51.9688,164389.0
2016-07-25 12:00:00,54.19,54.27,54.16,54.16,96156.0,51.9784,52.0551,51.9496,51.9496,96156.0
2016-07-25 12:30:00,54.16,54.28,54.03,54.28,212749.0,51.9496,52.0647,51.8249,52.0647,212749.0
2016-07-25 13:00:00,54.28,54.38,54.19,54.38,106598.0,52.0647,52.1606,51.9784,52.1606,106598.0
2016-07-25 13:30:00,54.38,54.41,54.27,54.3,206922.0,52.1606,52.1894,52.0551,52.0839,206922.0
2016-07-25 14:00:00,54.3,54.36,54.23,54.33,123616.0,52.0839,52.1415,52.0168,52.1127,123616.0
2016-07-25 14:30:00,54.33,54.44,54.31,54.42,70405.0,52.1127,52.2182,52.0935,52.199,70405.0
2016-07-25 15:00:00,54.42,54.47,54.36,54.38,85708.0,52.199,52.247,52.1415,52.1606,85708.0
2016-07-25 15:30:00,54.38,54.41,54.29,54.34,330680.0,52.1606,52.1894,52.0743,52.1223,330680.0
2016-07-26 09:30:00,54.26,54.71,54.23,54.45,561177.0,52.0455,52.4772,52.0168,52.2278,561177.0
2016-07-26 10:00:00,54.44,54.53,54.19,54.28,274954.0,52.2182,52.3045,51.9784,52.0647,274954.0
2016-07-26 10:30:00,54.28,54.32,54.21,54.25,313074.0,52.0647,52.1031,51.9976,52.0359,313074.0
2016-07-26 11:00:00,54.23,54.37,54.22,54.37,171192.0,52.0168,52.151,52.0072,52.151,171192.0
2016-07-26 11:30:00,54.35,54.38,54.27,54.35,150389.0,52.1319,52.1606,52.0551,52.1319,150389.0
2016-07-26 12:00:00,54.35,54.38,54.24,54.25,101080.0,52.1319,52.1606,52.0263,52.0359,101080.0
2016-07-26 12:30:00,54.25,54.29,54.2,54.23,140907.0,52.0359,52.0743,51.988,52.0168,140907.0
2016-07-26 13:00:00,54.22,54.28,54.18,54.23,165976.0,52.0072,52.0647,51.9688,52.0168,165976.0
2016-07-26 13:30:00,54.23,54.31,54.17,54.2,135228.0,52.0168,52.0935,51.9592,51.988,135228.0
2016-07-26 14:00:00,54.19,54.29,54.15,54.28,159133.0,51.9784,52.0743,51.94,52.0647,159133.0
2016-07-26 14:30:00,54.28,54.31,54.08,54.09,225235.0,52.0647,52.0935,51.8729,51.8825,225235.0
2016-07-26 15:00:00,54.09,54.14,54.03,54.08,205678.0,51.8825,51.9304,51.8249,51.8729,205678.0
2016-07-26 15:30:00,54.08,54.31,54.05,54.31,657347.0,51.8729,52.0935,51.8441,52.0935,657347.0
2016-07-27 09:30:00,54.49,55.02,54.34,54.67,459197.0,52.2661,52.7745,52.1223,52.4388,459197.0
2016-07-27 10:00:00,54.67,54.7,54.45,54.49,178138.0,52.4388,52.4676,52.2278,52.2661,178138.0
2016-07-27 10:30:00,54.47,54.5,54.28,54.39,150727.0,52.247,52.2757,52.0647,52.1702,150727.0
2016-07-27 11:00:00,54.39,54.76,54.34,54.57,179809.0,52.1702,52.5251,52.1223,52.3429,179809.0
2016-07-27 11:30:00,54.59,54.93,54.51,54.76,421159.0,52.3621,52.6882,52.2853,52.5251,421159.0
2016-07-27 12:00:00,54.76,54.87,54.69,54.77,146297.0,52.5251,52.6306,52.458,52.5347,146297.0
2016-07-27 12:30:00,54.78,54.92,54.78,54.88,163655.0,52.5443,52.6786,52.5443,52.6402,163655.0
2016-07-27 13:00:00,54.88,54.89,54.57,54.59,287174.0,52.6402,52.6498,52.3429,52.3621,287174.0
2016-07-27 13:30:00,54.59,54.6,54.36,54.38,178840.0,52.3621,52.3717,52.1415,52.1606,178840.0
2016-07-27 14:00:00,54.36,54.64,54.31,54.6,215938.0,52.1415,52.41,52.0935,52.3717,215938.0
2016-07-27 14:30:00,54.6,54.87,54.35,54.81,747136.0,52.3717,52.6306,52.1319,52.5731,747136.0
2016-07-27 15:00:00,54.81,55.23,54.8,55.11,712554.0,52.5731,52.9759,52.5635,52.8608,712554.0
2016-07-27 15:30:00,55.11,55.21,55.04,55.16,839992.0,52.8608,52.9568,52.7937,52.9088,839992.0
2016-07-28 09:30:00,55.16,55.48,55.16,55.22,869154.0,52.9088,53.2157,52.9088,52.9664,869154.0
2016-07-28 10:00:00,55.22,55.29,54.82,54.97,863769.0,52.9664,53.0335,52.5827,52.7266,863769.0
2016-07-28 10:30:00,54.97,55.02,54.58,54.88,307074.0,52.7266,52.7745,52.3525,52.6402,307074.0
2016-07-28 11:00:00,54.88,54.92,54.71,54.86,1259420.0,52.6402,52.6786,52.4772,52.621,1259420.0
2016-07-28 11:30:00,54.87,55.15,54.87,55.14,263468.0,52.6306,52.8992,52.6306,52.8896,263468.0
2016-07-28 12:00:00,55.15,55.25,55.14,55.23,217018.0,52.8992,52.9951,52.8896,52.9759,217018.0
2016-07-28 12:30:00,55.23,55.27,55.08,55.12,252203.0,52.9759,53.0143,52.8321,52.8704,252203.0
2016-07-28 13:00:00,55.12,55.15,54.78,54.8,191860.0,52.8704,52.8992,52.5443,52.5635,191860.0
2016-07-28 13:30:00,54.8,54.95,54.8,54.94,194876.0,52.5635,52.7074,52.5635,52.6978,194876.0
2016-07-28 14:00:00,54.95,55.17,54.92,54.93,217161.0,52.7074,52.9184,52.6786,52.6882,217161.0
2016-07-28 14:30:00,54.94,55.05,54.92,54.94,380516.0,52.6978,52.8033,52.6786,52.6978,380516.0
2016-07-28 15:00:00,54.94,54.95,54.82,54.86,318106.0,52.6978,52.7074,52.5827,52.621,318106.0
2016-07-28 15:30:00,54.86,54.88,54.75,54.78,677263.0,52.621,52.6402,52.5155,52.5443,677263.0
2016-07-29 09:30:00,54.79,54.83,53.84,53.92,427514.0,52.5539,52.5923,51.6427,51.7194,427514.0
2016-07-29 10:00:00,53.97,54.05,53.61,53.64,391201.0,51.7674,51.8441,51.4221,51.4508,391201.0
2016-07-29 10:30:00,53.64,53.86,53.63,53.82,238705.0,51.4508,51.6619,51.4412,51.6235,238705.0
2016-07-29 11:00:00,53.8,53.88,53.7,53.7,249042.0,51.6043,51.681,51.5084,51.5084,249042.0
2016-07-29 11:30:00,53.71,53.79,53.71,53.76,195916.0,51.518,51.5947,51.518,51.5659,195916.0
2016-07-29 12:00:00,53.77,53.84,53.72,53.72,189341.0,51.5755,51.6427,51.5276,51.5276,189341.0
2016-07-29 12:30:00,53.73,53.79,53.7,53.77,236242.0,51.5372,51.5947,51.5084,51.5755,236242.0
2016-07-29 13:00:00,53.77,53.84,53.73,53.8,145747.0,51.5755,51.6427,51.5372,51.6043,145747.0
2016-07-29 13:30:00,53.8,53.8,53.74,53.76,211180.0,51.6043,51.6043,51.5468,51.5659,211180.0
2016-07-29 14:00:00,53.76,53.76,53.65,53.67,121771.0,51.5659,51.5659,51.4604,51.4796,121771.0
2016-07-29 14:30:00,53.67,53.72,53.58,53.65,313601.0,51.4796,51.5276,51.3933,51.4604,313601.0
2016-07-29 15:00:00,53.65,53.69,53.32,53.53,390304.0,51.4604,51.4988,51.1439,51.3453,390304.0
2016-07-29 15:30:00,53.54,53.56,53.44,53.49,867584.0,51.3549,51.3741,51.259,51.307,867584.0
2016-08-01 09:30:00,53.47,54.01,53.47,53.9,406357.0,51.2878,51.8057,51.2878,51.7002,406357.0
2016-08-01 10:00:00,53.92,54.03,53.55,53.73,614628.0,51.7194,51.8249,51.3645,51.5372,614628.0
2016-08-01 10:30:00,53.72,53.93,53.7,53.92,467174.0,51.5276,51.729,51.5084,51.7194,467174.0
2016-08-01 11:00:00,53.92,53.96,53.81,53.93,446927.0,51.7194,51.7578,51.6139,51.729,446927.0
2016-08-01 11:30:00,53.92,53.97,53.61,53.71,422716.0,51.7194,51.7674,51.4221,51.518,422716.0
2016-08-01 12:00:00,53.72,53.75,53.43,53.52,211559.0,51.5276,51.5563,51.2494,51.3357,211559.0
2016-08-01 12:30:00,53.52,53.62,53.45,53.55,132285.0,51.3357,51.4317,51.2686,51.3645,132285.0
2016-08-01 13:00:00,53.55,53.77,53.53,53.77,138238.0,51.3645,51.5755,51.3453,51.5755,138238.0
2016-08-01 13:30:00,53.78,53.79,53.55,53.77,167070.0,51.5851,51.5947,51.3645,51.5755,167070.0
2016-08-01 14:00:00,53.77,53.83,53.65,53.71,143432.0,51.5755,51.6331,51.4604,51.518,143432.0
2016-08-01 14:30:00,53.72,53.74,53.62,53.63,121689.0,51.5276,51.5468,51.4317,51.4412,121689.0
2016-08-01 15:00:00,53.63,53.66,53.49,53.58,158963.0,51.4412,51.47,51.307,51.3933,158963.0
2016-08-01 15:30:00,53.59,53.7,53.55,53.62,462797.0,51.4029,51.5084,51.3645,51.4317,462797.0
2016-08-02 09:30:00,53.35,53.58,53.15,53.25,558759.0,51.1727,51.3933,50.9808,51.0768,558759.0
2016-08-02 10:00:00,53.25,53.32,53.01,53.2,484396.0,51.0768,51.1439,50.8465,51.0288,484396.0
2016-08-02 10:30:00,53.21,53.26,53.01,53.02,346751.0,51.0384,51.0863,50.8465,50.8561,346751.0
2016-08-02 11:00:00,53.02,53.19,52.94,53.09,248263.0,50.8561,51.0192,50.7794,50.9233,248263.0
2016-08-02 11:30:00,53.09,53.22,53.07,53.12,221092.0,50.9233,51.048,50.9041,50.9521,221092.0
2016-08-02 12:00:00,53.12,53.22,53.02,53.15,252569.0,50.9521,51.048,50.8561,50.9808,252569.0
2016-08-02 12:30:00,53.14,53.38,53.09,53.15,359553.0,50.9712,51.2014,50.9233,50.9808,359553.0
2016-08-02 13:00:00,53.16,53.18,52.99,53.09,241579.0,50.9904,51.0096,50.8274,50.9233,241579.0
2016-08-02 13:30:00,53.08,53.21,52.99,53.04,260276.0,50.9137,51.0384,50.8274,50.8753,260276.0
2016-08-02 14:00:00,53.04,53.06,52.96,53.0,312203.0,50.8753,50.8945,50.7986,50.837,312203.0
2016-08-02 14:30:00,53.0,53.19,52.91,53.04,558142.0,50.837,51.0192,50.7506,50.8753,558142.0
2016-08-02 15:00:00,53.04,53.16,52.98,53.03,226815.0,50.8753,50.9904,50.8178,50.8657,226815.0
2016-08-02 15:30:00,53.04,53.07,52.9,52.92,665771.0,50.8753,50.9041,50.741,50.7602,665771.0
2016-08-03 09:30:00,52.64,53.19,52.54,53.14,854324.0,50.4916,51.0192,50.3957,50.9712,854324.0
2016-08-03 10:00:00,53.15,53.85,53.08,53.82,427397.0,50.9808,51.6523,50.9137,51.6235,427397.0
2016-08-03 10:30:00,53.82,53.89,53.5,53.57,316682.0,51.6235,51.6906,51.3165,51.3837,316682.0
2016-08-03 11:00:00,53.57,53.68,53.46,53.61,178513.0,51.3837,51.4892,51.2782,51.4221,178513.0
2016-08-03 11:30:00,53.6,53.65,53.44,53.49,192838.0,51.4125,51.4604,51.259,51.307,192838.0
2016-08-03 12:00:00,53.5,53.64,53.46,53.49,206070.0,51.3165,51.4508,51.2782,51.307,206070.0
2016-08-03 12:30:00,53.49,53.83,53.47,53.77,235489.0,51.307,51.6331,51.2878,51.5755,235489.0
2016-08-03 13:00:00,53.77,53.77,53.66,53.7,124233.0,51.5755,51.5755,51.47,51.5084,124233.0
2016-08-03 13:30:00,53.7,53.71,53.56,53.59,164804.0,51.5084,51.518,51.3741,51.4029,164804.0
2016-08-03 14:00:00,53.6,53.64,53.48,53.51,191102.0,51.4125,51.4508,51.2974,51.3261,191102.0
2016-08-03 14:30:00,53.5,53.57,53.46,53.5,274051.0,51.3165,51.3837,51.2782,51.3165,274051.0
2016-08-03 15:00:00,53.5,53.63,53.5,53.62,341906.0,51.3165,51.4412,51.3165,51.4317,341906.0
2016-08-03 15:30:00,53.62,53.66,53.51,53.56,895375.0,51.4317,51.47,51.3261,51.3741,895375.0
2016-08-04 09:30:00,53.68,53.95,53.51,53.78,594957.0,51.4892,51.7482,51.3261,51.5851,594957.0
2016-08-04 10:00:00,53.79,54.39,53.75,54.21,932853.0,51.5947,52.1702,51.5563,51.9976,932853.0
2016-08-04 10:30:00,54.21,54.9,54.18,54.84,809877.0,51.9976,52.6594,51.9688,52.6019,809877.0
2016-08-04 11:00:00,54.83,54.87,54.44,54.67,507012.0,52.5923,52.6306,52.2182,52.4388,507012.0
2016-08-04 11:30:00,54.66,55.16,54.6,55.0,514648.0,52.4292,52.9088,52.3717,52.7553,514648.0
2016-08-04 12:00:00,55.0,55.35,54.96,55.29,558031.0,52.7553,53.091,52.717,53.0335,558031.0
2016-08-04 12:30:00,55.28,55.5,55.28,55.35,479180.0,53.0239,53.2349,53.0239,53.091,479180.0
2016-08-04 13:00:00,55.36,55.49,55.29,55.35,239993.0,53.1006,53.2253,53.0335,53.091,239993.0
2016-08-04 13:30:00,55.35,55.44,55.26,55.36,276843.0,53.091,53.1774,53.0047,53.1006,276843.0
2016-08-04 14:00:00,55.35,55.46,55.31,55.39,421231.0,53.091,53.1966,53.0527,53.1294,421231.0
2016-08-04 14:30:00,55.4,55.64,55.37,55.46,683819.0,53.139,53.3692,53.1102,53.1966,683819.0
2016-08-04 15:00:00,55.46,55.79,55.4,55.66,643276.0,53.1966,53.5131,53.139,53.3884,643276.0
2016-08-04 15:30:00,55.66,55.66,55.45,55.46,1217526.0,53.3884,53.3884,53.187,53.1966,1217526.0
2016-08-05 09:30:00,55.2,55.45,54.52,55.03,802590.0,52.9472,53.187,52.2949,52.7841,802590.0
2016-08-05 10:00:00,55.04,55.25,54.9,55.02,491505.0,52.7937,52.9951,52.6594,52.7745,491505.0
2016-08-05 10:30:00,55.03,55.04,54.45,54.58,606502.0,52.7841,52.7937,52.2278,52.3525,606502.0
2016-08-05 11:00:00,54.58,54.85,54.57,54.82,340354.0,52.3525,52.6115,52.3429,52.5827,340354.0
2016-08-05 11:30:00,54.82,54.97,54.82,54.93,322555.0,52.5827,52.7266,52.5827,52.6882,322555.0
2016-08-05 12:00:00,54.93,55.02,54.89,54.93,226521.0,52.6882,52.7745,52.6498,52.6882,226521.0
2016-08-05 12:30:00,54.93,55.04,54.83,54.86,214976.0,52.6882,52.7937,52.5923,52.621,214976.0
2016-08-05 13:00:00,54.85,54.86,54.67,54.7,151045.0,52.6115,52.621,52.4388,52.4676,151045.0
2016-08-05 13:30:00,54.7,54.71,54.52,54.62,269327.0,52.4676,52.4772,52.2949,52.3908,269327.0
2016-08-05 14:00:00,54.62,54.62,54.37,54.41,357459.0,52.3908,52.3908,52.151,52.1894,357459.0
2016-08-05 14:30:00,54.41,54.58,54.31,54.39,263886.0,52.1894,52.3525,52.0935,52.1702,263886.0
2016-08-05 15:00:00,54.38,54.4,54.13,54.15,406297.0,52.1606,52.1798,51.9208,51.94,406297.0
2016-08-05 15:30:00,54.14,54.26,54.04,54.2,948937.0,51.9304,52.0455,51.8345,51.988,948937.0
2016-08-08 09:30:00,54.02,54.23,53.7,53.71,478649.0,51.8153,52.0168,51.5084,51.518,478649.0
2016-08-08 10:00:00,53.7,53.71,53.39,53.53,536361.0,51.5084,51.518,51.211,51.3453,536361.0
2016-08-08 10:30:00,53.53,53.55,53.41,53.45,260490.0,51.3453,51.3645,51.2302,51.2686,260490.0
2016-08-08 11:00:00,53.45,53.64,53.45,53.49,168082.0,51.2686,51.4508,51.2686,51.307,168082.0
2016-08-08 11:30:00,53.49,53.61,53.46,53.6,201676.0,51.307,51.4221,51.2782,51.4125,201676.0
2016-08-08 12:00:00,53.61,53.61,53.51,53.53,124273.0,51.4221,51.4221,51.3261,51.3453,124273.0
2016-08-08 12:30:00,53.53,53.57,53.47,53.47,141580.0,51.3453,51.3837,51.2878,51.2878,141580.0
2016-08-08 13:00:00,53.47,53.48,53.15,53.22,317951.0,51.2878,51.2974,50.9808,51.048,317951.0
2016-08-08 13:30:00,53.23,53.27,53.03,53.1,508411.0,51.0576,51.0959,50.8657,50.9329,508411.0
2016-08-08 14:00:00,53.1,53.19,52.93,53.0,287469.0,50.9329,51.0192,50.7698,50.837,287469.0
2016-08-08 14:30:00,53.01,53.04,52.95,53.0,262818.0,50.8465,50.8753,50.789,50.837,262818.0
2016-08-08 15:00:00,53.0,53.14,52.99,53.11,310089.0,50.837,50.9712,50.8274,50.9425,310089.0
2016-08-08 15:30:00,53.11,53.39,53.1,53.25,987577.0,50.9425,51.211,50.9329,51.0768,987577.0
2016-08-09 09:30:00,53.58,54.16,53.46,53.64,634886.0,51.3933,51.9496,51.2782,51.4508,634886.0
2016-08-09 10:00:00,53.66,53.76,53.46,53.75,617290.0,51.47,51.5659,51.2782,51.5563,617290.0
2016-08-09 10:30:00,53.74,53.85,53.47,53.76,634261.0,51.5468,51.6523,51.2878,51.5659,634261.0
2016-08-09 11:00:00,53.76,53.96,53.71,53.79,319278.0,51.5659,51.7578,51.518,51.5947,319278.0
2016-08-09 11:30:00,53.79,53.8,53.34,53.35,553081.0,51.5947,51.6043,51.1631,51.1727,553081.0
2016-08-09 12:00:00,53.36,53.64,53.35,53.58,152834.0,51.1823,51.4508,51.1727,51.3933,152834.0
2016-08-09 12:30:00,53.58,53.61,53.48,53.58,85396.0,51.3933,51.4221,51.2974,51.3933,85396.0
2016-08-09 13:00:00,53.58,53.59,53.38,53.57,135691.0,51.3933,51.4029,51.2014,51.3837,135691.0
2016-08-09 13:30:00,53.57,53.59,53.4,53.52,236850.0,51.3837,51.4029,51.2206,51.3357,236850.0
2016-08-09 14:00:00,53.52,53.57,53.37,53.38,192129.0,51.3357,51.3837,51.1919,51.2014,192129.0
2016-08-09 14:30:00,53.38,53.53,53.33,53.51,355544.0,51.2014,51.3453,51.1535,51.3261,355544.0
2016-08-09 15:00:00,53.51,53.56,53.46,53.48,292494.0,51.3261,51.3741,51.2782,51.2974,292494.0
2016-08-09 15:30:00,53.49,53.51,53.38,53.42,1048893.0,51.307,51.3261,51.2014,51.2398,1048893.0
2016-08-10 09:30:00,53.21,53.48,52.74,52.88,1165370.0,51.0384,51.2974,50.5876,50.7219,1165370.0
2016-08-10 10:00:00,52.89,53.08,52.55,52.9,626514.0,50.7314,50.9137,50.4053,50.741,626514.0
2016-08-10 10:30:00,52.89,53.23,52.78,53.23,597666.0,50.7314,51.0576,50.6259,51.0576,597666.0
2016-08-10 11:00:00,53.23,53.29,52.91,53.04,359427.0,51.0576,51.1151,50.7506,50.8753,359427.0
2016-08-10 11:30:00,53.05,53.06,52.82,53.01,346452.0,50.8849,50.8945,50.6643,50.8465,346452.0
2016-08-10 12:00:00,53.0,53.01,52.74,52.75,279467.0,50.837,50.8465,50.5876,50.5972,279467.0
2016-08-10 12:30:00,52.75,52.84,52.68,52.76,209193.0,50.5972,50.6835,50.53,50.6068,209193.0
2016-08-10 13:00:00,52.76,52.81,52.21,52.22,645731.0,50.6068,50.6547,50.0792,50.0888,645731.0
2016-08-10 13:30:00,52.22,52.37,52.22,52.26,406669.0,50.0888,50.2327,50.0888,50.1272,406669.0
2016-08-10 14:00:00,52.27,52.3,52.15,52.26,397265.0,50.1367,50.1655,50.0216,50.1272,397265.0
2016-08-10 14:30:00,52.27,52.35,52.25,52.26,267760.0,50.1367,50.2135,50.1176,50.1272,267760.0
2016-08-10 15:00:00,52.26,52.61,52.26,52.47,474359.0,50.1272,50.4629,50.1272,50.3286,474359.0
2016-08-10 15:30:00,52.47,52.61,52.45,52.59,938214.0,50.3286,50.4629,50.3094,50.4437,938214.0
2016-08-11 09:30:00,53.02,53.18,52.88,53.0,773921.0,50.8561,51.0096,50.7219,50.837,773921.0
2016-08-11 10:00:00,53.0,53.04,52.84,52.92,589025.0,50.837,50.8753,50.6835,50.7602,589025.0
2016-08-11 10:30:00,52.92,53.03,52.86,52.99,527400.0,50.7602,50.8657,50.7027,50.8274,527400.0
2016-08-11 11:00:00,52.99,53.04,52.95,53.0,391412.0,50.8274,50.8753,50.789,50.837,391412.0
2016-08-11 11:30:00,53.0,53.11,52.99,53.06,295863.0,50.837,50.9425,50.8274,50.8945,295863.0
2016-08-11 12:00:00,53.06,53.23,53.06,53.12,203972.0,50.8945,51.0576,50.8945,50.9521,203972.0
2016-08-11 12:30:00,53.12,53.18,53.05,53.15,158417.0,50.9521,51.0096,50.8849,50.9808,158417.0
2016-08-11 13:00:00,53.15,53.46,53.13,53.46,358553.0,50.9808,51.2782,50.9617,51.2782,358553.0
2016-08-11 13:30:00,53.45,53.47,53.34,53.41,151299.0,51.2686,51.2878,51.1631,51.2302,151299.0
2016-08-11 14:00:00,53.4,53.51,53.34,53.46,192652.0,51.2206,51.3261,51.1631,51.2782,192652.0
2016-08-11 14:30:00,53.45,53.49,53.27,53.3,298742.0,51.2686,51.307,51.0959,51.1247,298742.0
2016-08-11 15:00:00,53.3,53.39,53.2,53.37,374337.0,51.1247,51.211,51.0288,51.1919,374337.0
2016-08-11 15:30:00,53.36,53.52,53.34,53.42,832432.0,51.1823,51.3357,51.1631,51.2398,832432.0
2016-08-12 09:30:00,53.13,53.91,53.01,53.84,459884.0,50.9617,51.7098,50.8465,51.6427,459884.0
2016-08-12 10:00:00,53.82,54.04,53.67,54.04,888502.0,51.6235,51.8345,51.4796,51.8345,888502.0
2016-08-12 10:30:00,54.03,54.04,53.77,53.99,397566.0,51.8249,51.8345,51.5755,51.7866,397566.0
2016-08-12 11:00:00,54.0,54.0,53.77,53.94,211302.0,51.7961,51.7961,51.5755,51.7386,211302.0
2016-08-12 11:30:00,53.95,54.0,53.73,53.74,190576.0,51.7482,51.7961,51.5372,51.5468,190576.0
2016-08-12 12:00:00,53.76,53.76,53.65,53.71,149885.0,51.5659,51.5659,51.4604,51.518,149885.0
2016-08-12 12:30:00,53.72,53.72,53.54,53.55,174297.0,51.5276,51.5276,51.3549,51.3645,174297.0
2016-08-12 13:00:00,53.55,53.56,53.45,53.52,228733.0,51.3645,51.3741,51.2686,51.3357,228733.0
2016-08-12 13:30:00,53.51,53.8,53.5,53.75,541053.0,51.3261,51.6043,51.3165,51.5563,541053.0
2016-08-12 14:00:00,53.75,53.79,53.64,53.78,468811.0,51.5563,51.5947,51.4508,51.5851,468811.0
2016-08-12 14:30:00,53.78,53.86,53.73,53.79,239629.0,51.5851,51.6619,51.5372,51.5947,239629.0
2016-08-12 15:00:00,53.79,53.85,53.77,53.85,307036.0,51.5947,51.6523,51.5755,51.6523,307036.0
2016-08-12 15:30:00,53.85,53.94,53.79,53.88,983239.0,51.6523,51.7386,51.5947,51.681,983239.0
2016-08-15 09:30:00,54.26,54.29,54.03,54.15,422636.0,52.0455,52.0743,51.8249,51.94,422636.0
2016-08-15 10:00:00,54.15,54.23,53.99,54.0,321754.0,51.94,52.0168,51.7866,51.7961,321754.0
2016-08-15 10:30:00,54.0,55.39,53.89,54.89,1961580.0,51.7961,53.1294,51.6906,52.6498,1961580.0
2016-08-15 11:00:00,54.88,55.22,54.2,54.23,862595.0,52.6402,52.9664,51.988,52.0168,862595.0
2016-08-15 11:30:00,54.22,54.49,54.09,54.33,812580.0,52.0072,52.2661,51.8825,52.1127,812580.0
2016-08-15 12:00:00,54.33,54.37,54.29,54.35,203347.0,52.1127,52.151,52.0743,52.1319,203347.0
2016-08-15 12:30:00,54.35,54.39,54.21,54.37,521770.0,52.1319,52.1702,51.9976,52.151,521770.0
2016-08-15 13:00:00,54.36,54.38,54.28,54.36,263619.0,52.1415,52.1606,52.0647,52.1415,263619.0
2016-08-15 13:30:00,54.36,54.61,54.33,54.53,547197.0,52.1415,52.3812,52.1127,52.3045,547197.0
2016-08-15 14:00:00,54.53,54.77,54.39,54.41,362716.0,52.3045,52.5347,52.1702,52.1894,362716.0
2016-08-15 14:30:00,54.43,54.55,54.32,54.44,225607.0,52.2086,52.3237,52.1031,52.2182,225607.0
2016-08-15 15:00:00,54.44,54.45,54.39,54.43,253257.0,52.2182,52.2278,52.1702,52.2086,253257.0
2016-08-15 15:30:00,54.43,54.54,54.41,54.54,630576.0,52.2086,52.3141,52.1894,52.3141,630576.0
2016-08-16 09:30:00,54.44,54.75,54.44,54.69,567448.0,52.2182,52.5155,52.2182,52.458,567448.0
2016-08-16 10:00:00,54.68,54.83,54.14,54.17,1237568.0,52.4484,52.5923,51.9304,51.9592,1237568.0
2016-08-16 10:30:00,54.16,54.26,53.98,54.14,407114.0,51.9496,52.0455,51.777,51.9304,407114.0
2016-08-16 11:00:00,54.14,54.16,54.02,54.1,622458.0,51.9304,51.9496,51.8153,51.8921,622458.0
2016-08-16 11:30:00,54.1,54.13,53.88,54.06,424808.0,51.8921,51.9208,51.681,51.8537,424808.0
2016-08-16 12:00:00,54.06,54.07,53.84,53.84,322124.0,51.8537,51.8633,51.6427,51.6427,322124.0
2016-08-16 12:30:00,53.85,54.02,53.82,53.95,436514.0,51.6523,51.8153,51.6235,51.7482,436514.0
2016-08-16 13:00:00,53.95,54.01,53.87,53.92,266528.0,51.7482,51.8057,51.6714,51.7194,266528.0
2016-08-16 13:30:00,53.91,53.93,53.71,53.73,338507.0,51.7098,51.729,51.518,51.5372,338507.0
2016-08-16 14:00:00,53.73,53.81,53.63,53.73,294031.0,51.5372,51.6139,51.4412,51.5372,294031.0
2016-08-16 14:30:00,53.72,53.94,53.66,53.88,401538.0,51.5276,51.7386,51.47,51.681,401538.0
2016-08-16 15:00:00,53.88,54.0,53.76,53.98,332511.0,51.681,51.7961,51.5659,51.777,332511.0
2016-08-16 15:30:00,53.98,54.08,53.76,53.8,1183372.0,51.777,51.8729,51.5659,51.6043,1183372.0
2016-08-17 09:30:00,53.6,53.82,53.41,53.41,537362.0,51.4125,51.6235,51.2302,51.2302,537362.0
2016-08-17 10:00:00,53.41,53.43,53.16,53.3,314439.0,51.2302,51.2494,50.9904,51.1247,314439.0
2016-08-17 10:30:00,53.3,53.31,53.06,53.07,239795.0,51.1247,51.1343,50.8945,50.9041,239795.0
2016-08-17 11:00:00,53.06,53.44,53.04,53.31,278144.0,50.8945,51.259,50.8753,51.1343,278144.0
2016-08-17 11:30:00,53.3,53.44,53.26,53.31,246131.0,51.1247,51.259,51.0863,51.1343,246131.0
2016-08-17 12:00:00,53.32,53.33,53.18,53.23,175328.0,51.1439,51.1535,51.0096,51.0576,175328.0
2016-08-17 12:30:00,53.23,53.39,53.02,53.1,566054.0,51.0576,51.211,50.8561,50.9329,566054.0
2016-08-17 13:00:00,53.1,53.18,53.04,53.15,335983.0,50.9329,51.0096,50.8753,50.9808,335983.0
2016-08-17 13:30:00,53.15,53.23,53.04,53.04,302941.0,50.9808,51.0576,50.8753,50.8753,302941.0
2016-08-17 14:00:00,53.05,53.09,52.79,52.8,588443.0,50.8849,50.9233,50.6355,50.6451,588443.0
2016-08-17 14:30:00,52.81,52.81,52.65,52.71,537293.0,50.6547,50.6547,50.5012,50.5588,537293.0
2016-08-17 15:00:00,52.71,52.83,52.67,52.79,397674.0,50.5588,50.6739,50.5204,50.6355,397674.0
2016-08-17 15:30:00,52.79,53.08,52.78,53.05,1503546.0,50.6355,50.9137,50.6259,50.8849,1503546.0
2016-08-18 09:30:00,53.29,53.64,53.21,53.51,519761.0,51.3936,51.7311,51.3164,51.6058,519761.0
2016-08-18 10:00:00,53.51,53.53,53.37,53.46,270703.0,51.6058,51.625,51.4707,51.5575,270703.0
2016-08-18 10:30:00,53.46,53.63,53.31,53.33,238605.0,51.5575,51.7215,51.4129,51.4322,238605.0
2016-08-18 11:00:00,53.33,53.4,52.95,52.97,141631.0,51.4322,51.4997,51.0657,51.085,141631.0
2016-08-18 11:30:00,52.97,53.15,52.95,53.04,231892.0,51.085,51.2586,51.0657,51.1525,231892.0
2016-08-18 12:00:00,53.04,53.04,52.9,52.99,228159.0,51.1525,51.1525,51.0175,51.1043,228159.0
2016-08-18 12:30:00,52.98,53.06,52.9,53.04,121304.0,51.0946,51.1718,51.0175,51.1525,121304.0
2016-08-18 13:00:00,53.04,53.07,52.98,53.02,85005.0,51.1525,51.1814,51.0946,51.1332,85005.0
2016-08-18 13:30:00,53.02,53.14,52.98,52.99,101143.0,51.1332,51.2489,51.0946,51.1043,101143.0
2016-08-18 14:00:00,52.99,53.07,52.87,52.87,197779.0,51.1043,51.1814,50.9885,50.9885,197779.0
2016-08-18 14:30:00,52.87,53.01,52.79,52.97,289922.0,50.9885,51.1235,50.9114,51.085,289922.0
2016-08-18 15:00:00,52.97,52.99,52.9,52.97,239865.0,51.085,51.1043,51.0175,51.085,239865.0
2016-08-18 15:30:00,52.97,53.15,52.96,53.04,634195.0,51.085,51.2586,51.0753,51.1525,634195.0
2016-08-19 09:30:00,53.32,53.37,52.87,53.07,273978.0,51.4225,51.4707,50.9885,51.1814,273978.0
2016-08-19 10:00:00,53.08,53.38,52.98,53.36,283997.0,51.1911,51.4804,51.0946,51.4611,283997.0
2016-08-19 10:30:00,53.36,53.59,53.29,53.5,262843.0,51.4611,51.6829,51.3936,51.5961,262843.0
2016-08-19 11:00:00,53.51,53.51,53.27,53.27,195007.0,51.6058,51.6058,51.3743,51.3743,195007.0
2016-08-19 11:30:00,53.28,53.35,53.23,53.34,133968.0,51.3839,51.4514,51.3357,51.4418,133968.0
2016-08-19 12:00:00,53.34,53.37,53.18,53.36,330568.0,51.4418,51.4707,51.2875,51.4611,330568.0
2016-08-19 12:30:00,53.37,53.37,53.2,53.23,130958.0,51.4707,51.4707,51.3068,51.3357,130958.0
2016-08-19 13:00:00,53.22,53.25,53.12,53.13,178648.0,51.3261,51.355,51.2296,51.2393,178648.0
2016-08-19 13:30:00,53.14,53.19,53.1,53.13,125735.0,51.2489,51.2971,51.2103,51.2393,125735.0
2016-08-19 14:00:00,53.12,53.16,53.05,53.15,195707.0,51.2296,51.2682,51.1621,51.2586,195707.0
2016-08-19 14:30:00,53.15,53.19,53.09,53.1,152396.0,51.2586,51.2971,51.2007,51.2103,152396.0
2016-08-19 15:00:00,53.1,53.12,53.01,53.01,226398.0,51.2103,51.2296,51.1235,51.1235,226398.0
2016-08-19 15:30:00,53.02,53.08,52.95,53.01,492402.0,51.1332,51.1911,51.0657,51.1235,492402.0
2016-08-22 09:30:00,53.13,53.38,53.07,53.38,238251.0,51.2393,51.4804,51.1814,51.4804,238251.0
2016-08-22 10:00:00,53.38,53.41,53.23,53.38,240694.0,51.4804,51.5093,51.3357,51.4804,240694.0
2016-08-22 10:30:00,53.39,53.48,53.35,53.41,187300.0,51.49,51.5768,51.4514,51.5093,187300.0
2016-08-22 11:00:00,53.41,53.56,53.35,53.38,283277.0,51.5093,51.654,51.4514,51.4804,283277.0
2016-08-22 11:30:00,53.38,53.63,53.34,53.57,265759.0,51.4804,51.7215,51.4418,51.6636,265759.0
2016-08-22 12:00:00,53.57,53.74,53.56,53.69,159627.0,51.6636,51.8276,51.654,51.7793,159627.0
2016-08-22 12:30:00,53.69,53.73,53.59,53.65,185456.0,51.7793,51.8179,51.6829,51.7408,185456.0
2016-08-22 13:00:00,53.66,53.69,53.54,53.64,155666.0,51.7504,51.7793,51.6347,51.7311,155666.0
2016-08-22 13:30:00,53.64,53.76,53.62,53.73,207692.0,51.7311,51.8469,51.7118,51.8179,207692.0
2016-08-22 14:00:00,53.73,53.78,53.7,53.75,175856.0,51.8179,51.8661,51.789,51.8372,175856.0
2016-08-22 14:30:00,53.75,53.77,53.65,53.68,259343.0,51.8372,51.8565,51.7408,51.7697,259343.0
2016-08-22 15:00:00,53.68,53.71,53.54,53.65,197046.0,51.7697,51.7986,51.6347,51.7408,197046.0
2016-08-22 15:30:00,53.65,53.69,53.44,53.49,501741.0,51.7408,51.7793,51.5382,51.5865,501741.0
2016-08-23 09:30:00,53.45,53.55,53.34,53.46,447738.0,51.5479,51.6443,51.4418,51.5575,447738.0
2016-08-23 10:00:00,53.46,53.84,53.45,53.68,388014.0,51.5575,51.924,51.5479,51.7697,388014.0
2016-08-23 10:30:00,53.67,53.7,53.59,53.6,316825.0,51.7601,51.789,51.6829,51.6925,316825.0
2016-08-23 11:00:00,53.6,53.62,53.29,53.44,121083.0,51.6925,51.7118,51.3936,51.5382,121083.0
2016-08-23 11:30:00,53.46,53.46,53.24,53.29,75706.0,51.5575,51.5575,51.3454,51.3936,75706.0
2016-08-23 12:00:00,53.29,53.32,53.2,53.23,103582.0,51.3936,51.4225,51.3068,51.3357,103582.0
2016-08-23 12:30:00,53.23,53.38,53.23,53.31,76894.0,51.3357,51.4804,51.3357,51.4129,76894.0
2016-08-23 13:00:00,53.3,53.31,53.23,53.26,209907.0,51.4032,51.4129,51.3357,51.3646,209907.0
2016-08-23 13:30:00,53.26,53.27,53.22,53.24,101147.0,51.3646,51.3743,51.3261,51.3454,101147.0
2016-08-23 14:00:00,53.24,53.35,53.21,53.29,267496.0,51.3454,51.4514,51.3164,51.3936,267496.0
2016-08-23 14:30:00,53.29,53.32,53.24,53.26,115945.0,51.3936,51.4225,51.3454,51.3646,115945.0
2016-08-23 15:00:00,53.26,53.26,53.12,53.14,138006.0,51.3646,51.3646,51.2296,51.2489,138006.0
2016-08-23 15:30:00,53.14,53.23,53.11,53.21,641588.0,51.2489,51.3357,51.22,51.3164,641588.0
2016-08-24 09:30:00,53.53,53.97,53.47,53.72,283526.0,51.625,52.0494,51.5672,51.8083,283526.0
2016-08-24 10:00:00,53.72,53.76,53.57,53.58,135292.0,51.8083,51.8469,51.6636,51.6733,135292.0
2016-08-24 10:30:00,53.58,53.59,53.22,53.47,212242.0,51.6733,51.6829,51.3261,51.5672,212242.0
2016-08-24 11:00:00,53.48,53.65,53.43,53.63,286867.0,51.5768,51.7408,51.5286,51.7215,286867.0
2016-08-24 11:30:00,53.63,53.71,53.61,53.63,216759.0,51.7215,51.7986,51.7022,51.7215,216759.0
2016-08-24 12:00:00,53.63,53.69,53.61,53.64,195872.0,51.7215,51.7793,51.7022,51.7311,195872.0
2016-08-24 12:30:00,53.64,53.7,53.63,53.69,156100.0,51.7311,51.789,51.7215,51.7793,156100.0
2016-08-24 13:00:00,53.69,53.69,53.52,53.52,206732.0,51.7793,51.7793,51.6154,51.6154,206732.0
2016-08-24 13:30:00,53.53,53.53,53.28,53.29,221869.0,51.625,51.625,51.3839,51.3936,221869.0
2016-08-24 14:00:00,53.3,53.3,52.79,52.79,419133.0,51.4032,51.4032,50.9114,50.9114,419133.0
2016-08-24 14:30:00,52.78,52.8,52.54,52.71,384471.0,50.9017,50.921,50.6703,50.8342,384471.0
2016-08-24 15:00:00,52.71,52.76,49.94,50.04,5275626.0,50.8342,50.8824,48.1628,48.2592,5275626.0
2016-08-24 15:30:00,50.02,51.75,49.87,51.6,7293334.0,48.2399,49.9084,48.0953,49.7637,7293334.0
2016-08-25 09:30:00,51.43,52.29,51.13,51.66,1589763.0,49.5998,50.4292,49.3104,49.8216,1589763.0
2016-08-25 10:00:00,51.66,52.23,51.6,52.05,800948.0,49.8216,50.3713,49.7637,50.1977,800948.0
2016-08-25 10:30:00,52.04,52.23,51.91,52.16,798315.0,50.1881,50.3713,50.0627,50.3038,798315.0
2016-08-25 11:00:00,52.16,52.28,51.89,51.94,622037.0,50.3038,50.4195,50.0434,50.0916,622037.0
2016-08-25 11:30:00,51.93,52.18,51.91,52.12,779741.0,50.082,50.3231,50.0627,50.2652,779741.0
2016-08-25 12:00:00,52.12,52.25,52.04,52.23,753025.0,50.2652,50.3906,50.1881,50.3713,753025.0
2016-08-25 12:30:00,52.23,52.24,51.79,51.87,429894.0,50.3713,50.3809,49.947,50.0241,429894.0
2016-08-25 13:00:00,51.88,52.07,51.79,52.03,401783.0,50.0338,50.217,49.947,50.1784,401783.0
2016-08-25 13:30:00,52.02,52.06,51.6,51.85,554104.0,50.1688,50.2074,49.7637,50.0048,554104.0
2016-08-25 14:00:00,51.85,51.87,51.49,51.5,553088.0,50.0048,50.0241,49.6576,49.6673,553088.0
2016-08-25 14:30:00,51.5,51.57,51.28,51.3,730037.0,49.6673,49.7348,49.4551,49.4744,730037.0
2016-08-25 15:00:00,51.3,51.4,51.11,51.19,665187.0,49.4744,49.5708,49.2912,49.3683,665187.0
2016-08-25 15:30:00,51.18,51.45,51.18,51.2,1263770.0,49.3587,49.6191,49.3587,49.378,1263770.0
2016-08-26 09:30:00,51.35,51.55,51.14,51.44,330657.0,49.5226,49.7155,49.3201,49.6094,330657.0
2016-08-26 10:00:00,51.41,51.83,51.28,51.75,423661.0,49.5805,49.9855,49.4551,49.9084,423661.0
2016-08-26 10:30:00,51.76,51.98,51.67,51.87,827959.0,49.918,50.1302,49.8312,50.0241,827959.0
2016-08-26 11:00:00,51.87,51.97,51.68,51.86,529176.0,50.0241,50.1206,49.8409,50.0145,529176.0
2016-08-26 11:30:00,51.86,51.86,51.53,51.57,423888.0,50.0145,50.0145,49.6962,49.7348,423888.0
2016-08-26 12:00:00,51.57,51.57,51.33,51.51,236117.0,49.7348,49.7348,49.5033,49.6769,236117.0
2016-08-26 12:30:00,51.5,51.5,51.32,51.39,117931.0,49.6673,49.6673,49.4937,49.5612,117931.0
2016-08-26 13:00:00,51.39,51.47,51.3,51.34,152587.0,49.5612,49.6383,49.4744,49.513,152587.0
2016-08-26 13:30:00,51.35,51.45,51.26,51.31,324343.0,49.5226,49.6191,49.4358,49.484,324343.0
2016-08-26 14:00:00,51.31,51.44,51.28,51.33,194353.0,49.484,49.6094,49.4551,49.5033,194353.0
2016-08-26 14:30:00,51.32,51.38,51.23,51.33,253517.0,49.4937,49.5516,49.4069,49.5033,253517.0
2016-08-26 15:00:00,51.33,51.63,51.33,51.56,311826.0,49.5033,49.7927,49.5033,49.7251,311826.0
2016-08-26 15:30:00,51.56,51.65,51.54,51.55,846212.0,49.7251,49.8119,49.7059,49.7155,846212.0
2016-08-29 09:30:00,51.39,51.49,50.83,51.0,697061.0,49.5612,49.6576,49.0211,49.1851,697061.0
2016-08-29 10:00:00,51.0,51.12,50.76,50.84,641480.0,49.1851,49.3008,48.9536,49.0308,641480.0
2016-08-29 10:30:00,50.84,50.93,50.81,50.88,519092.0,49.0308,49.1176,49.0018,49.0693,519092.0
2016-08-29 11:00:00,50.88,50.91,50.57,50.66,420477.0,49.0693,49.0983,48.7704,48.8572,420477.0
2016-08-29 11:30:00,50.65,50.8,50.6,50.79,386422.0,48.8475,48.9922,48.7993,48.9825,386422.0
2016-08-29 12:00:00,50.79,50.84,50.64,50.82,303647.0,48.9825,49.0308,48.8379,49.0115,303647.0
2016-08-29 12:30:00,50.81,50.85,50.75,50.75,266571.0,49.0018,49.0404,48.944,48.944,266571.0
2016-08-29 13:00:00,50.76,50.78,50.61,50.71,227358.0,48.9536,48.9729,48.809,48.9054,227358.0
2016-08-29 13:30:00,50.72,50.75,50.57,50.61,214185.0,48.915,48.944,48.7704,48.809,214185.0
2016-08-29 14:00:00,50.62,50.63,50.51,50.57,257373.0,48.8186,48.8282,48.7125,48.7704,257373.0
2016-08-29 14:30:00,50.58,50.59,50.5,50.5,313684.0,48.78,48.7897,48.7029,48.7029,313684.0
2016-08-29 15:00:00,50.51,50.73,50.42,50.7,486199.0,48.7125,48.9247,48.6257,48.8957,486199.0
2016-08-29 15:30:00,50.7,50.79,50.68,50.76,890958.0,48.8957,48.9825,48.8765,48.9536,890958.0
2016-08-30 09:30:00,50.6,50.7,50.38,50.44,565308.0,48.7993,48.8957,48.5871,48.645,565308.0
2016-08-30 10:00:00,50.42,50.74,50.38,50.66,403847.0,48.6257,48.9343,48.5871,48.8572,403847.0
2016-08-30 10:30:00,50.66,50.88,50.51,50.62,363502.0,48.8572,49.0693,48.7125,48.8186,363502.0
2016-08-30 11:00:00,50.63,50.76,50.49,50.62,483837.0,48.8282,48.9536,48.6932,48.8186,483837.0
2016-08-30 11:30:00,50.62,50.78,50.6,50.78,368542.0,48.8186,48.9729,48.7993,48.9729,368542.0
2016-08-30 12:00:00,50.77,50.85,50.69,50.78,257129.0,48.9633,49.0404,48.8861,48.9729,257129.0
2016-08-30 12:30:00,50.77,50.81,50.6,50.64,314744.0,48.9633,49.0018,48.7993,48.8379,314744.0
2016-08-30 13:00:00,50.64,50.68,50.59,50.67,225271.0,48.8379,48.8765,48.7897,48.8668,225271.0
2016-08-30 13:30:00,50.67,50.83,50.62,50.83,278546.0,48.8668,49.0211,48.8186,49.0211,278546.0
2016-08-30 14:00:00,50.82,50.95,50.78,50.87,333277.0,49.0115,49.1369,48.9729,49.0597,333277.0
2016-08-30 14:30:00,50.88,50.88,50.75,50.76,279197.0,49.0693,49.0693,48.944,48.9536,279197.0
2016-08-30 15:00:00,50.76,50.76,50.59,50.72,322682.0,48.9536,48.9536,48.7897,48.915,322682.0
2016-08-30 15:30:00,50.72,50.72,50.55,50.56,645499.0,48.915,48.915,48.7511,48.7607,645499.0
2016-08-31 09:30:00,50.62,50.62,50.29,50.39,900757.0,48.8186,48.8186,48.5003,48.5968,900757.0
2016-08-31 10:00:00,50.4,50.53,50.18,50.47,560382.0,48.6064,48.7318,48.3943,48.6739,560382.0
2016-08-31 10:30:00,50.46,50.51,50.27,50.46,327886.0,48.6643,48.7125,48.4811,48.6643,327886.0
2016-08-31 11:00:00,50.45,50.57,50.31,50.54,293399.0,48.6546,48.7704,48.5196,48.7414,293399.0
2016-08-31 11:30:00,50.54,50.55,50.41,50.41,227235.0,48.7414,48.7511,48.6161,48.6161,227235.0
2016-08-31 12:00:00,50.41,50.47,50.24,50.26,446745.0,48.6161,48.6739,48.4521,48.4714,446745.0
2016-08-31 12:30:00,50.26,50.36,50.17,50.23,837862.0,48.4714,48.5678,48.3846,48.4425,837862.0
2016-08-31 13:00:00,50.22,50.38,50.2,50.33,258176.0,48.4328,48.5871,48.4135,48.5389,258176.0
2016-08-31 13:30:00,50.32,50.38,50.28,50.33,191946.0,48.5293,48.5871,48.4907,48.5389,191946.0
2016-08-31 14:00:00,50.33,50.44,50.26,50.41,304734.0,48.5389,48.645,48.4714,48.6161,304734.0
2016-08-31 14:30:00,50.41,50.42,50.28,50.39,284479.0,48.6161,48.6257,48.4907,48.5968,284479.0
2016-08-31 15:00:00,50.38,50.51,50.31,50.46,375068.0,48.5871,48.7125,48.5196,48.6643,375068.0
2016-08-31 15:30:00,50.46,50.51,50.36,50.39,986058.0,48.6643,48.7125,48.5678,48.5968,986058.0
2016-09-01 09:30:00,50.18,50.58,50.15,50.34,402515.0,48.3943,48.78,48.3653,48.5486,402515.0
2016-09-01 10:00:00,50.34,50.54,50.18,50.21,252546.0,48.5486,48.7414,48.3943,48.4232,252546.0
2016-09-01 10:30:00,50.21,50.56,50.18,50.41,288594.0,48.4232,48.7607,48.3943,48.6161,288594.0
2016-09-01 11:00:00,50.41,50.57,50.31,50.52,443259.0,48.6161,48.7704,48.5196,48.7222,443259.0
2016-09-01 11:30:00,50.52,50.56,50.38,50.51,331944.0,48.7222,48.7607,48.5871,48.7125,331944.0
2016-09-01 12:00:00,50.49,50.62,50.41,50.55,255746.0,48.6932,48.8186,48.6161,48.7511,255746.0
2016-09-01 12:30:00,50.54,50.62,50.51,50.56,243061.0,48.7414,48.8186,48.7125,48.7607,243061.0
2016-09-01 13:00:00,50.55,50.71,50.51,50.63,257995.0,48.7511,48.9054,48.7125,48.8282,257995.0
2016-09-01 13:30:00,50.63,50.77,50.62,50.75,274457.0,48.8282,48.9633,48.8186,48.944,274457.0
2016-09-01 14:00:00,50.75,50.95,50.68,50.94,446738.0,48.944,49.1369,48.8765,49.1272,446738.0
2016-09-01 14:30:00,50.94,51.21,50.38,51.0,1626430.0,49.1272,49.3876,48.5871,49.1851,1626430.0
2016-09-01 15:00:00,50.99,51.19,50.96,50.99,705967.0,49.1754,49.3683,49.1465,49.1754,705967.0
2016-09-01 15:30:00,50.99,51.04,50.89,50.91,1055183.0,49.1754,49.2236,49.079,49.0983,1055183.0
2016-09-02 09:30:00,51.94,51.94,50.68,51.45,867476.0,50.0916,50.0916,48.8765,49.6191,867476.0
2016-09-02 10:00:00,51.47,51.66,51.31,51.6,553920.0,49.6383,49.8216,49.484,49.7637,553920.0
2016-09-02 10:30:00,51.6,51.8,51.47,51.76,389874.0,49.7637,49.9566,49.6383,49.918,389874.0
2016-09-02 11:00:00,51.75,51.91,51.65,51.87,477298.0,49.9084,50.0627,49.8119,50.0241,477298.0
2016-09-02 11:30:00,51.88,51.9,51.58,51.69,427086.0,50.0338,50.053,49.7444,49.8505,427086.0
2016-09-02 12:00:00,51.7,51.72,51.26,51.28,357805.0,49.8602,49.8795,49.4358,49.4551,357805.0
2016-09-02 12:30:00,51.26,51.46,51.22,51.37,337969.0,49.4358,49.6287,49.3972,49.5419,337969.0
2016-09-02 13:00:00,51.36,51.49,51.33,51.34,198943.0,49.5323,49.6576,49.5033,49.513,198943.0
2016-09-02 13:30:00,51.33,51.39,51.28,51.29,169351.0,49.5033,49.5612,49.4551,49.4648,169351.0
2016-09-02 14:00:00,51.28,51.35,51.22,51.32,226696.0,49.4551,49.5226,49.3972,49.4937,226696.0
2016-09-02 14:30:00,51.32,51.44,51.31,51.33,231608.0,49.4937,49.6094,49.484,49.5033,231608.0
2016-09-02 15:00:00,51.32,51.36,51.23,51.3,227858.0,49.4937,49.5323,49.4069,49.4744,227858.0
2016-09-02 15:30:00,51.29,51.37,51.2,51.23,644315.0,49.4648,49.5419,49.378,49.4069,644315.0
2016-09-06 09:30:00,51.26,51.8,51.23,51.72,641923.0,49.4358,49.9566,49.4069,49.8795,641923.0
2016-09-06 10:00:00,51.71,51.79,51.38,51.5,552996.0,49.8698,49.947,49.5516,49.6673,552996.0
2016-09-06 10:30:00,51.5,51.73,51.42,51.55,488809.0,49.6673,49.8891,49.5901,49.7155,488809.0
2016-09-06 11:00:00,51.55,51.6,51.46,51.51,369975.0,49.7155,49.7637,49.6287,49.6769,369975.0
2016-09-06 11:30:00,51.51,51.61,51.49,51.53,301012.0,49.6769,49.7734,49.6576,49.6962,301012.0
2016-09-06 12:00:00,51.54,51.56,51.32,51.35,662153.0,49.7059,49.7251,49.4937,49.5226,662153.0
2016-09-06 12:30:00,51.34,51.4,51.12,51.22,418620.0,49.513,49.5708,49.3008,49.3972,418620.0
2016-09-06 13:00:00,51.22,51.32,51.2,51.3,321439.0,49.3972,49.4937,49.378,49.4744,321439.0
2016-09-06 13:30:00,51.3,51.32,51.04,51.11,382674.0,49.4744,49.4937,49.2236,49.2912,382674.0
2016-09-06 14:00:00,51.12,51.24,51.11,51.18,347916.0,49.3008,49.4165,49.2912,49.3587,347916.0
2016-09-06 14:30:00,51.19,51.29,51.17,51.22,370800.0,49.3683,49.4648,49.349,49.3972,370800.0
2016-09-06 15:00:00,51.23,51.39,51.21,51.37,439062.0,49.4069,49.5612,49.3876,49.5419,439062.0
2016-09-06 15:30:00,51.37,51.39,51.31,51.33,981356.0,49.5419,49.5612,49.484,49.5033,981356.0
2016-09-07 09:30:00,51.13,51.29,51.01,51.2,779996.0,49.3104,49.4648,49.1947,49.378,779996.0
2016-09-07 10:00:00,51.19,51.28,51.08,51.13,638312.0,49.3683,49.4551,49.2622,49.3104,638312.0
2016-09-07 10:30:00,51.14,51.21,50.67,50.81,598976.0,49.3201,49.3876,48.8668,49.0018,598976.0
2016-09-07 11:00:00,50.82,50.92,50.76,50.77,395745.0,49.0115,49.1079,48.9536,48.9633,395745.0
2016-09-07 11:30:00,50.77,50.81,50.71,50.78,330269.0,48.9633,49.0018,48.9054,48.9729,330269.0
2016-09-07 12:00:00,50.77,51.01,50.76,50.98,326762.0,48.9633,49.1947,48.9536,49.1658,326762.0
2016-09-07 12:30:00,50.98,51.0,50.9,50.95,174804.0,49.1658,49.1851,49.0886,49.1369,174804.0
2016-09-07 13:00:00,50.95,51.0,50.89,51.0,196935.0,49.1369,49.1851,49.079,49.1851,196935.0
2016-09-07 13:30:00,51.0,51.14,50.95,51.11,398562.0,49.1851,49.3201,49.1369,49.2912,398562.0
2016-09-07 14:00:00,51.1,51.23,51.07,51.21,277607.0,49.2815,49.4069,49.2526,49.3876,277607.0
2016-09-07 14:30:00,51.2,51.34,51.19,51.32,256310.0,49.378,49.513,49.3683,49.4937,256310.0
2016-09-07 15:00:00,51.32,51.45,51.3,51.38,382600.0,49.4937,49.6191,49.4744,49.5516,382600.0
2016-09-07 15:30:00,51.37,51.38,51.26,51.31,602553.0,49.5419,49.5516,49.4358,49.484,602553.0
2016-09-08 09:30:00,51.42,51.43,51.12,51.18,208987.0,49.5901,49.5998,49.3008,49.3587,208987.0
2016-09-08 10:00:00,51.16,51.62,51.07,51.6,346476.0,49.3394,49.783,49.2526,49.7637,346476.0
2016-09-08 10:30:00,51.6,51.62,51.37,51.43,179430.0,49.7637,49.783,49.5419,49.5998,179430.0
2016-09-08 11:00:00,51.44,51.65,51.33,51.63,377872.0,49.6094,49.8119,49.5033,49.7927,377872.0
2016-09-08 11:30:00,51.64,51.79,51.48,51.52,335886.0,49.8023,49.947,49.648,49.6866,335886.0
2016-09-08 12:00:00,51.52,51.57,51.37,51.39,182038.0,49.6866,49.7348,49.5419,49.5612,182038.0
2016-09-08 12:30:00,51.39,51.39,51.07,51.17,333734.0,49.5612,49.5612,49.2526,49.349,333734.0
2016-09-08 13:00:00,51.18,51.18,51.01,51.07,200985.0,49.3587,49.3587,49.1947,49.2526,200985.0
2016-09-08 13:30:00,51.08,51.11,50.98,51.07,430130.0,49.2622,49.2912,49.1658,49.2526,430130.0
2016-09-08 14:00:00,51.07,51.08,50.93,50.95,404280.0,49.2526,49.2622,49.1176,49.1369,404280.0
2016-09-08 14:30:00,50.95,51.07,50.93,51.04,164043.0,49.1369,49.2526,49.1176,49.2236,164043.0
2016-09-08 15:00:00,51.04,51.1,50.93,51.09,352995.0,49.2236,49.2815,49.1176,49.2719,352995.0
2016-09-08 15:30:00,51.09,51.17,51.03,51.05,665657.0,49.2719,49.349,49.214,49.2333,665657.0
2016-09-09 09:30:00,50.74,50.88,50.29,50.35,965219.0,48.9343,49.0693,48.5003,48.5582,965219.0
2016-09-09 10:00:00,50.33,50.34,50.15,50.27,417416.0,48.5389,48.5486,48.3653,48.4811,417416.0
2016-09-09 10:30:00,50.26,50.48,50.22,50.41,439752.0,48.4714,48.6836,48.4328,48.6161,439752.0
2016-09-09 11:00:00,50.41,50.54,50.41,50.53,384110.0,48.6161,48.7414,48.6161,48.7318,384110.0
2016-09-09 11:30:00,50.53,50.55,50.43,50.5,341527.0,48.7318,48.7511,48.6354,48.7029,341527.0
2016-09-09 12:00:00,50.49,50.58,50.47,50.55,257002.0,48.6932,48.78,48.6739,48.7511,257002.0
2016-09-09 12:30:00,50.53,50.58,50.48,50.55,178059.0,48.7318,48.78,48.6836,48.7511,178059.0
2016-09-09 13:00:00,50.54,50.66,50.52,50.64,284458.0,48.7414,48.8572,48.7222,48.8379,284458.0
2016-09-09 13:30:00,50.64,50.68,50.6,50.68,213019.0,48.8379,48.8765,48.7993,48.8765,213019.0
2016-09-09 14:00:00,50.68,50.68,50.49,50.54,369880.0,48.8765,48.8765,48.6932,48.7414,369880.0
2016-09-09 14:30:00,50.55,50.57,50.41,50.46,263656.0,48.7511,48.7704,48.6161,48.6643,263656.0
2016-09-09 15:00:00,50.45,50.7,50.45,50.67,299070.0,48.6546,48.8957,48.6546,48.8668,299070.0
2016-09-09 15:30:00,50.66,50.66,50.21,50.21,876327.0,48.8572,48.8572,48.4232,48.4232,876327.0
2016-09-12 09:30:00,50.2,50.42,50.14,50.33,359566.0,48.4135,48.6257,48.3557,48.5389,359566.0
2016-09-12 10:00:00,50.33,50.49,50.23,50.27,260760.0,48.5389,48.6932,48.4425,48.4811,260760.0
2016-09-12 10:30:00,50.29,50.4,50.25,50.37,170140.0,48.5003,48.6064,48.4618,48.5775,170140.0
2016-09-12 11:00:00,50.37,50.69,50.37,50.62,261524.0,48.5775,48.8861,48.5775,48.8186,261524.0
2016-09-12 11:30:00,50.62,50.68,50.47,50.62,177179.0,48.8186,48.8765,48.6739,48.8186,177179.0
2016-09-12 12:00:00,50.6,50.72,50.51,50.71,118818.0,48.7993,48.915,48.7125,48.9054,118818.0
2016-09-12 12:30:00,50.69,50.81,50.64,50.72,113140.0,48.8861,49.0018,48.8379,48.915,113140.0
2016-09-12 13:00:00,50.72,50.84,50.65,50.67,147712.0,48.915,49.0308,48.8475,48.8668,147712.0
2016-09-12 13:30:00,50.68,50.9,50.63,50.88,145252.0,48.8765,49.0886,48.8282,49.0693,145252.0
2016-09-12 14:00:00,50.88,51.22,50.85,51.14,321388.0,49.0693,49.3972,49.0404,49.3201,321388.0
2016-09-12 14:30:00,51.16,51.39,51.16,51.39,243584.0,49.3394,49.5612,49.3394,49.5612,243584.0
2016-09-12 15:00:00,51.38,51.45,51.25,51.29,497488.0,49.5516,49.6191,49.4262,49.4648,497488.0
2016-09-12 15:30:00,51.29,51.79,51.23,51.58,1317984.0,49.4648,49.947,49.4069,49.7444,1317984.0
2016-09-13 09:30:00,51.37,51.4,50.95,50.98,372152.0,49.5419,49.5708,49.1369,49.1658,372152.0
2016-09-13 10:00:00,50.96,51.39,50.85,51.25,349625.0,49.1465,49.5612,49.0404,49.4262,349625.0
2016-09-13 10:30:00,51.25,51.26,51.09,51.15,186303.0,49.4262,49.4358,49.2719,49.3297,186303.0
2016-09-13 11:00:00,51.15,51.26,51.0,51.05,209930.0,49.3297,49.4358,49.1851,49.2333,209930.0
2016-09-13 11:30:00,51.06,51.26,51.05,51.2,321257.0,49.2429,49.4358,49.2333,49.378,321257.0
2016-09-13 12:00:00,51.2,51.43,51.2,51.25,111467.0,49.378,49.5998,49.378,49.4262,111467.0
2016-09-13 12:30:00,51.24,51.29,51.15,51.22,106343.0,49.4165,49.4648,49.3297,49.3972,106343.0
2016-09-13 13:00:00,51.22,51.44,51.16,51.44,140111.0,49.3972,49.6094,49.3394,49.6094,140111.0
2016-09-13 13:30:00,51.44,51.44,51.32,51.36,228296.0,49.6094,49.6094,49.4937,49.5323,228296.0
2016-09-13 14:00:00,51.36,51.43,51.33,51.38,193441.0,49.5323,49.5998,49.5033,49.5516,193441.0
2016-09-13 14:30:00,51.37,51.55,51.35,51.44,166976.0,49.5419,49.7155,49.5226,49.6094,166976.0
2016-09-13 15:00:00,51.46,51.62,51.36,51.56,209895.0,49.6287,49.783,49.5323,49.7251,209895.0
2016-09-13 15:30:00,51.56,51.69,51.44,51.56,475870.0,49.7251,49.8505,49.6094,49.7251,475870.0
2016-09-14 09:30:00,51.81,52.44,51.8,52.41,499350.0,49.9662,50.5738,49.9566,50.5449,499350.0
2016-09-14 10:00:00,52.43,52.66,52.34,52.47,646435.0,50.5642,50.786,50.4774,50.6028,646435.0
2016-09-14 10:30:00,52.47,52.58,52.24,52.34,321914.0,50.6028,50.7088,50.3809,50.4774,321914.0
2016-09-14 11:00:00,52.32,52.49,52.28,52.28,436373.0,50.4581,50.622,50.4195,50.4195,436373.0
2016-09-14 11:30:00,52.28,52.29,51.88,51.9,256463.0,50.4195,50.4292,50.0338,50.053,256463.0
2016-09-14 12:00:00,51.9,52.02,51.9,51.96,118703.0,50.053,50.1688,50.053,50.1109,118703.0
2016-09-14 12:30:00,51.96,52.05,51.89,52.01,139537.0,50.1109,50.1977,50.0434,50.1591,139537.0
2016-09-14 13:00:00,52.03,52.03,51.92,51.97,173377.0,50.1784,50.1784,50.0723,50.1206,173377.0
2016-09-14 13:30:00,51.97,52.0,51.83,51.83,113122.0,50.1206,50.1495,49.9855,49.9855,113122.0
2016-09-14 14:00:00,51.82,51.85,51.62,51.7,151335.0,49.9759,50.0048,49.783,49.8602,151335.0
2016-09-14 14:30:00,51.7,51.91,51.66,51.9,180360.0,49.8602,50.0627,49.8216,50.053,180360.0
2016-09-14 15:00:00,51.9,51.97,51.79,51.83,356744.0,50.053,50.1206,49.947,49.9855,356744.0
2016-09-14 15:30:00,51.84,51.97,51.78,51.97,1027023.0,49.9952,50.1206,49.9373,50.1206,1027023.0
2016-09-15 09:30:00,52.02,52.28,51.68,51.69,276293.0,50.1688,50.4195,49.8409,49.8505,276293.0
2016-09-15 10:00:00,51.68,52.01,51.67,51.97,153858.0,49.8409,50.1591,49.8312,50.1206,153858.0
2016-09-15 10:30:00,51.98,52.1,51.89,51.96,355339.0,50.1302,50.2459,50.0434,50.1109,355339.0
2016-09-15 11:00:00,51.97,52.01,51.87,51.99,164978.0,50.1206,50.1591,50.0241,50.1398,164978.0
2016-09-15 11:30:00,52.01,52.03,51.73,51.73,209534.0,50.1591,50.1784,49.8891,49.8891,209534.0
2016-09-15 12:00:00,51.74,51.79,51.46,51.48,299460.0,49.8987,49.947,49.6287,49.648,299460.0
2016-09-15 12:30:00,51.48,51.56,51.4,51.45,288693.0,49.648,49.7251,49.5708,49.6191,288693.0
2016-09-15 13:00:00,51.45,51.68,51.43,51.6,218081.0,49.6191,49.8409,49.5998,49.7637,218081.0
2016-09-15 13:30:00,51.62,51.88,51.6,51.84,111017.0,49.783,50.0338,49.7637,49.9952,111017.0
2016-09-15 14:00:00,51.83,51.96,51.78,51.85,157988.0,49.9855,50.1109,49.9373,50.0048,157988.0
2016-09-15 14:30:00,51.86,51.87,51.79,51.85,111448.0,50.0145,50.0241,49.947,50.0048,111448.0
2016-09-15 15:00:00,51.85,51.94,51.84,51.88,263709.0,50.0048,50.0916,49.9952,50.0338,263709.0
2016-09-15 15:30:00,51.88,51.97,51.86,51.93,595483.0,50.0338,50.1206,50.0145,50.082,595483.0
2016-09-16 09:30:00,51.89,52.01,51.56,51.7,314659.0,50.0434,50.1591,49.7251,49.8602,314659.0
2016-09-16 10:00:00,51.71,51.71,51.45,51.58,285263.0,49.8698,49.8698,49.6191,49.7444,285263.0
2016-09-16 10:30:00,51.58,51.7,51.52,51.53,212994.0,49.7444,49.8602,49.6866,49.6962,212994.0
2016-09-16 11:00:00,51.51,51.63,51.46,51.52,207865.0,49.6769,49.7927,49.6287,49.6866,207865.0
2016-09-16 11:30:00,51.52,51.77,51.46,51.74,257852.0,49.6866,49.9277,49.6287,49.8987,257852.0
2016-09-16 12:00:00,51.73,51.8,51.68,51.75,182522.0,49.8891,49.9566,49.8409,49.9084,182522.0
2016-09-16 12:30:00,51.75,51.77,51.68,51.72,151558.0,49.9084,49.9277,49.8409,49.8795,151558.0
2016-09-16 13:00:00,51.72,51.84,51.63,51.65,171652.0,49.8795,49.9952,49.7927,49.8119,171652.0
2016-09-16 13:30:00,51.65,51.67,51.46,51.54,204235.0,49.8119,49.8312,49.6287,49.7059,204235.0
2016-09-16 14:00:00,51.53,51.75,51.53,51.58,237332.0,49.6962,49.9084,49.6962,49.7444,237332.0
2016-09-16 14:30:00,51.58,51.63,51.55,51.61,220186.0,49.7444,49.7927,49.7155,49.7734,220186.0
2016-09-16 15:00:00,51.62,51.77,51.59,51.76,370477.0,49.783,49.9277,49.7541,49.918,370477.0
2016-09-16 15:30:00,51.75,51.86,51.69,51.73,980964.0,49.9084,50.0145,49.8505,49.8891,980964.0
2016-09-19 09:30:00,51.46,51.57,51.22,51.52,297013.0,49.6287,49.7348,49.3972,49.6866,297013.0
2016-09-19 10:00:00,51.53,51.61,51.37,51.57,243875.0,49.6962,49.7734,49.5419,49.7348,243875.0
2016-09-19 10:30:00,51.56,51.57,51.23,51.26,199016.0,49.7251,49.7348,49.4069,49.4358,199016.0
2016-09-19 11:00:00,51.25,51.3,51.05,51.08,274655.0,49.4262,49.4744,49.2333,49.2622,274655.0
2016-09-19 11:30:00,51.09,51.14,51.0,51.03,146261.0,49.2719,49.3201,49.1851,49.214,146261.0
2016-09-19 12:00:00,51.02,51.05,50.82,50.84,225527.0,49.2044,49.2333,49.0115,49.0308,225527.0
2016-09-19 12:30:00,50.84,50.86,50.74,50.79,223069.0,49.0308,49.0501,48.9343,48.9825,223069.0
2016-09-19 13:00:00,50.79,50.84,50.76,50.81,218789.0,48.9825,49.0308,48.9536,49.0018,218789.0
2016-09-19 13:30:00,50.8,50.81,50.58,50.72,294296.0,48.9922,49.0018,48.78,48.915,294296.0
2016-09-19 14:00:00,50.73,50.77,50.67,50.73,136654.0,48.9247,48.9633,48.8668,48.9247,136654.0
2016-09-19 14:30:00,50.73,50.75,50.64,50.72,159683.0,48.9247,48.944,48.8379,48.915,159683.0
2016-09-19 15:00:00,50.72,50.81,50.7,50.78,233609.0,48.915,49.0018,48.8957,48.9729,233609.0
2016-09-19 15:30:00,50.78,50.79,50.66,50.68,521975.0,48.9729,48.9825,48.8572,48.8765,521975.0
2016-09-20 09:30:00,50.86,50.89,50.62,50.85,267330.0,49.0501,49.079,48.8186,49.0404,267330.0
2016-09-20 10:00:00,50.86,50.88,50.58,50.69,320824.0,49.0501,49.0693,48.78,48.8861,320824.0
2016-09-20 10:30:00,50.7,50.79,50.56,50.61,166271.0,48.8957,48.9825,48.7607,48.809,166271.0
2016-09-20 11:00:00,50.61,50.7,50.58,50.61,218507.0,48.809,48.8957,48.78,48.809,218507.0
2016-09-20 11:30:00,50.63,50.64,50.51,50.52,237450.0,48.8282,48.8379,48.7125,48.7222,237450.0
2016-09-20 12:00:00,50.52,50.65,50.49,50.63,208904.0,48.7222,48.8475,48.6932,48.8282,208904.0
2016-09-20 12:30:00,50.63,50.64,50.53,50.54,206310.0,48.8282,48.8379,48.7318,48.7414,206310.0
2016-09-20 13:00:00,50.55,50.6,50.51,50.55,126054.0,48.7511,48.7993,48.7125,48.7511,126054.0
2016-09-20 13:30:00,50.56,50.66,50.51,50.61,181206.0,48.7607,48.8572,48.7125,48.809,181206.0
2016-09-20 14:00:00,50.61,50.65,50.55,50.57,141823.0,48.809,48.8475,48.7511,48.7704,141823.0
2016-09-20 14:30:00,50.58,50.62,50.52,50.55,131536.0,48.78,48.8186,48.7222,48.7511,131536.0
2016-09-20 15:00:00,50.56,50.58,50.42,50.52,283625.0,48.7607,48.78,48.6257,48.7222,283625.0
2016-09-20 15:30:00,50.52,50.58,50.36,50.36,481945.0,48.7222,48.78,48.5678,48.5678,481945.0
2016-09-21 09:30:00,50.33,50.69,50.27,50.69,237657.0,48.5389,48.8861,48.4811,48.8861,237657.0
2016-09-21 10:00:00,50.69,50.71,50.39,50.45,235148.0,48.8861,48.9054,48.5968,48.6546,235148.0
2016-09-21 10:30:00,50.46,50.6,50.32,50.42,211246.0,48.6643,48.7993,48.5293,48.6257,211246.0
2016-09-21 11:00:00,50.42,50.45,50.26,50.26,213190.0,48.6257,48.6546,48.4714,48.4714,213190.0
2016-09-21 11:30:00,50.25,50.35,50.21,50.26,176778.0,48.4618,48.5582,48.4232,48.4714,176778.0
2016-09-21 12:00:00,50.25,50.27,50.1,50.13,148326.0,48.4618,48.4811,48.3171,48.346,148326.0
2016-09-21 12:30:00,50.14,50.2,50.11,50.19,97218.0,48.3557,48.4135,48.3267,48.4039,97218.0
2016-09-21 13:00:00,50.2,50.23,50.04,50.05,144439.0,48.4135,48.4425,48.2592,48.2689,144439.0
2016-09-21 13:30:00,50.05,50.2,50.04,50.14,143678.0,48.2689,48.4135,48.2592,48.3557,143678.0
2016-09-21 14:00:00,50.16,50.42,50.14,50.21,258744.0,48.375,48.6257,48.3557,48.4232,258744.0
2016-09-21 14:30:00,50.21,50.41,50.2,50.36,144785.0,48.4232,48.6161,48.4135,48.5678,144785.0
2016-09-21 15:00:00,50.36,50.5,50.35,50.48,209790.0,48.5678,48.7029,48.5582,48.6836,209790.0
2016-09-21 15:30:00,50.48,50.62,50.44,50.45,688008.0,48.6836,48.8186,48.645,48.6546,688008.0
2016-09-22 09:30:00,50.65,51.04,50.6,51.0,466237.0,48.8475,49.2236,48.7993,49.1851,466237.0
2016-09-22 10:00:00,51.0,51.14,50.89,51.12,198782.0,49.1851,49.3201,49.079,49.3008,198782.0
2016-09-22 10:30:00,51.13,51.45,51.12,51.3,202371.0,49.3104,49.6191,49.3008,49.4744,202371.0
2016-09-22 11:00:00,51.3,51.33,51.09,51.13,117296.0,49.4744,49.5033,49.2719,49.3104,117296.0
2016-09-22 11:30:00,51.14,51.21,51.05,51.16,93736.0,49.3201,49.3876,49.2333,49.3394,93736.0
2016-09-22 12:00:00,51.15,51.17,51.06,51.1,87378.0,49.3297,49.349,49.2429,49.2815,87378.0
2016-09-22 12:30:00,51.1,51.16,51.09,51.14,85390.0,49.2815,49.3394,49.2719,49.3201,85390.0
2016-09-22 13:00:00,51.15,51.2,51.11,51.12,76340.0,49.3297,49.378,49.2912,49.3008,76340.0
2016-09-22 13:30:00,51.13,51.32,51.11,51.32,236988.0,49.3104,49.4937,49.2912,49.4937,236988.0
2016-09-22 14:00:00,51.32,51.34,51.16,51.2,207334.0,49.4937,49.513,49.3394,49.378,207334.0
2016-09-22 14:30:00,51.2,51.29,51.09,51.25,141984.0,49.378,49.4648,49.2719,49.4262,141984.0
2016-09-22 15:00:00,51.26,51.3,51.18,51.18,191852.0,49.4358,49.4744,49.3587,49.3587,191852.0
2016-09-22 15:30:00,51.18,51.29,51.18,51.23,456890.0,49.3587,49.4648,49.3587,49.4069,456890.0
2016-09-23 09:30:00,51.01,51.27,50.97,51.07,353611.0,49.1947,49.4455,49.1561,49.2526,353611.0
2016-09-23 10:00:00,51.1,51.2,50.88,51.11,165927.0,49.2815,49.378,49.0693,49.2912,165927.0
2016-09-23 10:30:00,51.09,51.29,50.85,51.19,479039.0,49.2719,49.4648,49.0404,49.3683,479039.0
2016-09-23 11:00:00,51.2,51.44,51.19,51.39,210425.0,49.378,49.6094,49.3683,49.5612,210425.0
2016-09-23 11:30:00,51.39,51.47,51.25,51.31,170828.0,49.5612,49.6383,49.4262,49.484,170828.0
2016-09-23 12:00:00,51.3,51.32,51.21,51.31,63946.0,49.4744,49.4937,49.3876,49.484,63946.0
2016-09-23 12:30:00,51.31,51.37,51.22,51.34,123617.0,49.484,49.5419,49.3972,49.513,123617.0
2016-09-23 13:00:00,51.35,51.37,51.22,51.27,64912.0,49.5226,49.5419,49.3972,49.4455,64912.0
2016-09-23 13:30:00,51.27,51.3,51.19,51.26,138548.0,49.4455,49.4744,49.3683,49.4358,138548.0
2016-09-23 14:00:00,51.26,51.35,51.2,51.23,123724.0,49.4358,49.5226,49.378,49.4069,123724.0
2016-09-23 14:30:00,51.22,51.43,51.22,51.39,119925.0,49.3972,49.5998,49.3972,49.5612,119925.0
2016-09-23 15:00:00,51.39,51.41,51.3,51.4,166913.0,49.5612,49.5805,49.4744,49.5708,166913.0
2016-09-23 15:30:00,51.4,51.51,51.39,51.47,600603.0,49.5708,49.6769,49.5612,49.6383,600603.0
2016-09-26 09:30:00,51.11,51.15,50.79,50.88,590732.0,49.2912,49.3297,48.9825,49.0693,590732.0
2016-09-26 10:00:00,50.88,50.97,50.76,50.95,398337.0,49.0693,49.1561,48.9536,49.1369,398337.0
2016-09-26 10:30:00,50.95,51.09,50.82,50.83,313859.0,49.1369,49.2719,49.0115,49.0211,313859.0
2016-09-26 11:00:00,50.83,50.84,50.54,50.56,389334.0,49.0211,49.0308,48.7414,48.7607,389334.0
2016-09-26 11:30:00,50.55,50.63,50.5,50.61,190020.0,48.7511,48.8282,48.7029,48.809,190020.0
2016-09-26 12:00:00,50.6,50.66,50.57,50.62,156362.0,48.7993,48.8572,48.7704,48.8186,156362.0
2016-09-26 12:30:00,50.62,50.62,50.39,50.4,217457.0,48.8186,48.8186,48.5968,48.6064,217457.0
2016-09-26 13:00:00,50.4,50.44,50.29,50.3,151794.0,48.6064,48.645,48.5003,48.51,151794.0
2016-09-26 13:30:00,50.29,50.31,50.2,50.27,211602.0,48.5003,48.5196,48.4135,48.4811,211602.0
2016-09-26 14:00:00,50.27,50.28,50.16,50.21,201239.0,48.4811,48.4907,48.375,48.4232,201239.0
2016-09-26 14:30:00,50.2,50.25,50.15,50.23,248297.0,48.4135,48.4618,48.3653,48.4425,248297.0
2016-09-26 15:00:00,50.22,50.26,50.12,50.18,270102.0,48.4328,48.4714,48.3364,48.3943,270102.0
2016-09-26 15:30:00,50.19,50.27,50.16,50.26,620686.0,48.4039,48.4811,48.375,48.4714,620686.0
2016-09-27 09:30:00,50.06,50.57,50.03,50.43,452995.0,48.2785,48.7704,48.2496,48.6354,452995.0
2016-09-27 10:00:00,50.41,50.5,50.03,50.03,357361.0,48.6161,48.7029,48.2496,48.2496,357361.0
2016-09-27 10:30:00,50.04,50.06,49.8,49.8,371354.0,48.2592,48.2785,48.0278,48.0278,371354.0
2016-09-27 11:00:00,49.81,49.82,49.54,49.8,733565.0,48.0374,48.0471,47.777,48.0278,733565.0
2016-09-27 11:30:00,49.8,49.86,49.5,49.5,650124.0,48.0278,48.0856,47.7385,47.7385,650124.0
2016-09-27 12:00:00,49.51,49.56,49.31,49.48,665570.0,47.7481,47.7963,47.5552,47.7192,665570.0
2016-09-27 12:30:00,49.48,49.51,49.33,49.33,297434.0,47.7192,47.7481,47.5745,47.5745,297434.0
2016-09-27 13:00:00,49.33,49.47,49.3,49.36,370435.0,47.5745,47.7095,47.5456,47.6034,370435.0
2016-09-27 13:30:00,49.37,49.5,49.35,49.46,222274.0,47.6131,47.7385,47.5938,47.6999,222274.0
2016-09-27 14:00:00,49.46,49.53,49.45,49.52,242401.0,47.6999,47.7674,47.6902,47.7577,242401.0
2016-09-27 14:30:00,49.52,49.54,49.37,49.39,250112.0,47.7577,47.777,47.6131,47.6324,250112.0
2016-09-27 15:00:00,49.39,49.48,49.34,49.39,323634.0,47.6324,47.7192,47.5841,47.6324,323634.0
2016-09-27 15:30:00,49.4,49.46,49.38,49.46,681970.0,47.642,47.6999,47.6227,47.6999,681970.0
2016-09-28 09:30:00,49.68,49.86,49.36,49.45,741447.0,47.912,48.0856,47.6034,47.6902,741447.0
2016-09-28 10:00:00,49.46,49.47,49.07,49.18,575627.0,47.6999,47.7095,47.3238,47.4298,575627.0
2016-09-28 10:30:00,49.19,49.21,48.74,48.75,596364.0,47.4395,47.4588,47.0055,47.0151,596364.0
2016-09-28 11:00:00,48.75,48.89,48.61,48.72,797829.0,47.0151,47.1502,46.8801,46.9862,797829.0
2016-09-28 11:30:00,48.72,48.79,48.48,48.73,616831.0,46.9862,47.0537,46.7548,46.9959,616831.0
2016-09-28 12:00:00,48.73,48.9,48.65,48.74,410522.0,46.9959,47.1598,46.9187,47.0055,410522.0
2016-09-28 12:30:00,48.75,48.75,48.59,48.61,299651.0,47.0151,47.0151,46.8608,46.8801,299651.0
2016-09-28 13:00:00,48.61,48.71,48.53,48.53,552076.0,46.8801,46.9766,46.803,46.803,552076.0
2016-09-28 13:30:00,48.54,48.72,48.53,48.62,645925.0,46.8126,46.9862,46.803,46.8898,645925.0
2016-09-28 14:00:00,48.61,48.69,48.56,48.64,428144.0,46.8801,46.9573,46.8319,46.9091,428144.0
2016-09-28 14:30:00,48.63,48.94,48.61,48.94,405796.0,46.8994,47.1984,46.8801,47.1984,405796.0
2016-09-28 15:00:00,48.94,48.94,48.73,48.73,345745.0,47.1984,47.1984,46.9959,46.9959,345745.0
2016-09-28 15:30:00,48.73,48.83,48.64,48.65,1584742.0,46.9959,47.0923,46.9091,46.9187,1584742.0
2016-09-29 09:30:00,48.82,48.88,48.2,48.23,743843.0,47.0827,47.1405,46.4847,46.5136,743843.0
2016-09-29 10:00:00,48.24,48.28,47.72,47.75,1436692.0,46.5233,46.5619,46.0218,46.0507,1436692.0
2016-09-29 10:30:00,47.75,47.85,47.17,47.2,1089700.0,46.0507,46.1472,45.4914,45.5203,1089700.0
2016-09-29 11:00:00,47.2,47.27,46.56,46.91,2417948.0,45.5203,45.5878,44.9031,45.2406,2417948.0
2016-09-29 11:30:00,46.91,46.92,46.45,46.47,1352292.0,45.2406,45.2503,44.797,44.8163,1352292.0
2016-09-29 12:00:00,46.47,46.71,46.29,46.35,1125823.0,44.8163,45.0477,44.6427,44.7006,1125823.0
2016-09-29 12:30:00,46.34,46.36,46.08,46.33,3067069.0,44.6909,44.7102,44.4402,44.6813,3067069.0
2016-09-29 13:00:00,46.34,46.37,46.1,46.36,1210992.0,44.6909,44.7198,44.4594,44.7102,1210992.0
2016-09-29 13:30:00,46.35,46.5,46.25,46.42,964948.0,44.7006,44.8452,44.6041,44.7681,964948.0
2016-09-29 14:00:00,46.41,46.6,46.37,46.47,1226559.0,44.7584,44.9417,44.7198,44.8163,1226559.0
2016-09-29 14:30:00,46.46,46.61,46.24,46.3,834719.0,44.8066,44.9513,44.5945,44.6523,834719.0
2016-09-29 15:00:00,46.3,46.62,46.26,46.6,1505702.0,44.6523,44.9609,44.6138,44.9417,1505702.0
2016-09-29 15:30:00,46.59,46.59,46.25,46.3,2532959.0,44.932,44.932,44.6041,44.6523,2532959.0
2016-09-30 09:30:00,46.36,46.76,46.06,46.19,771940.0,44.7102,45.096,44.4209,44.5462,771940.0
2016-09-30 10:00:00,46.21,46.28,45.81,45.99,998744.0,44.5655,44.633,44.1798,44.3534,998744.0
2016-09-30 10:30:00,46.0,46.13,45.76,46.03,1417208.0,44.363,44.4884,44.1315,44.3919,1417208.0
2016-09-30 11:00:00,46.03,46.33,45.96,46.23,690864.0,44.3919,44.6813,44.3244,44.5848,690864.0
2016-09-30 11:30:00,46.23,46.51,46.2,46.47,807425.0,44.5848,44.8549,44.5559,44.8163,807425.0
2016-09-30 12:00:00,46.46,46.46,46.14,46.16,526614.0,44.8066,44.8066,44.498,44.5173,526614.0
2016-09-30 12:30:00,46.16,46.22,45.97,46.19,654223.0,44.5173,44.5752,44.3341,44.5462,654223.0
2016-09-30 13:00:00,46.19,46.3,45.97,45.98,815131.0,44.5462,44.6523,44.3341,44.3437,815131.0
2016-09-30 13:30:00,45.99,46.32,45.94,46.24,792070.0,44.3534,44.6716,44.3051,44.5945,792070.0
2016-09-30 14:00:00,46.25,46.36,46.16,46.26,1120048.0,44.6041,44.7102,44.5173,44.6138,1120048.0
2016-09-30 14:30:00,46.27,46.27,46.08,46.15,818510.0,44.6234,44.6234,44.4402,44.5077,818510.0
2016-09-30 15:00:00,46.16,46.19,46.09,46.1,1073496.0,44.5173,44.5462,44.4498,44.4594,1073496.0
2016-09-30 15:30:00,46.1,46.22,46.0,46.02,1650494.0,44.4594,44.5752,44.363,44.3823,1650494.0
2016-10-03 09:30:00,46.34,46.51,46.06,46.08,816889.0,44.6909,44.8549,44.4209,44.4402,816889.0
2016-10-03 10:00:00,46.09,46.13,45.76,45.76,537471.0,44.4498,44.4884,44.1315,44.1315,537471.0
2016-10-03 10:30:00,45.76,45.91,45.66,45.66,447904.0,44.1315,44.2762,44.0351,44.0351,447904.0
2016-10-03 11:00:00,45.67,45.91,45.66,45.85,420598.0,44.0448,44.2762,44.0351,44.2183,420598.0
2016-10-03 11:30:00,45.84,45.84,45.58,45.66,327758.0,44.2087,44.2087,43.958,44.0351,327758.0
2016-10-03 12:00:00,45.65,45.75,45.47,45.49,446967.0,44.0255,44.1219,43.8519,43.8712,446967.0
2016-10-03 12:30:00,45.5,45.55,45.44,45.55,711962.0,43.8808,43.929,43.8229,43.929,711962.0
2016-10-03 13:00:00,45.56,45.67,45.46,45.65,417170.0,43.9387,44.0448,43.8422,44.0255,417170.0
2016-10-03 13:30:00,45.65,45.71,45.57,45.6,365974.0,44.0255,44.0833,43.9483,43.9772,365974.0
2016-10-03 14:00:00,45.6,45.76,45.57,45.74,539405.0,43.9772,44.1315,43.9483,44.1123,539405.0
2016-10-03 14:30:00,45.73,45.85,45.68,45.74,909253.0,44.1026,44.2183,44.0544,44.1123,909253.0
2016-10-03 15:00:00,45.74,45.78,45.67,45.68,387162.0,44.1123,44.1508,44.0448,44.0544,387162.0
2016-10-03 15:30:00,45.69,45.71,45.62,45.65,1361840.0,44.064,44.0833,43.9965,44.0255,1361840.0
2016-10-04 09:30:00,46.01,46.09,45.79,45.83,626587.0,44.3727,44.4498,44.1605,44.1991,626587.0
2016-10-04 10:00:00,45.83,45.86,45.43,45.57,574106.0,44.1991,44.228,43.8133,43.9483,574106.0
2016-10-04 10:30:00,45.57,45.71,45.48,45.58,480061.0,43.9483,44.0833,43.8615,43.958,480061.0
2016-10-04 11:00:00,45.57,45.58,45.39,45.51,486637.0,43.9483,43.958,43.7747,43.8904,486637.0
2016-10-04 11:30:00,45.51,45.53,45.38,45.43,289435.0,43.8904,43.9097,43.7651,43.8133,289435.0
2016-10-04 12:00:00,45.44,45.52,45.22,45.22,476850.0,43.8229,43.9001,43.6108,43.6108,476850.0
2016-10-04 12:30:00,45.23,45.38,45.11,45.34,495166.0,43.6204,43.7651,43.5047,43.7265,495166.0
2016-10-04 13:00:00,45.34,45.5,45.33,45.41,470655.0,43.7265,43.8808,43.7169,43.794,470655.0
2016-10-04 13:30:00,45.42,45.46,45.34,45.38,250682.0,43.8036,43.8422,43.7265,43.7651,250682.0
2016-10-04 14:00:00,45.38,45.38,45.26,45.29,289315.0,43.7651,43.7651,43.6493,43.6783,289315.0
2016-10-04 14:30:00,45.29,45.31,44.97,45.0,831442.0,43.6783,43.6976,43.3697,43.3986,831442.0
2016-10-04 15:00:00,45.0,45.17,44.99,45.16,817134.0,43.3986,43.5625,43.389,43.5529,817134.0
2016-10-04 15:30:00,45.16,45.26,45.13,45.26,930917.0,43.5529,43.6493,43.524,43.6493,930917.0
2016-10-05 09:30:00,45.79,45.95,45.2,45.32,1287067.0,44.1605,44.3148,43.5915,43.7072,1287067.0
2016-10-05 10:00:00,45.35,45.35,44.92,45.0,973997.0,43.7361,43.7361,43.3214,43.3986,973997.0
2016-10-05 10:30:00,45.0,45.24,44.9,45.0,609209.0,43.3986,43.6301,43.3022,43.3986,609209.0
2016-10-05 11:00:00,45.0,45.01,44.6,44.82,725042.0,43.3986,43.4082,43.0128,43.225,725042.0
2016-10-05 11:30:00,44.82,45.05,44.68,44.99,683650.0,43.225,43.4468,43.09,43.389,683650.0
2016-10-05 12:00:00,44.99,45.01,44.87,44.9,506175.0,43.389,43.4082,43.2732,43.3022,506175.0
2016-10-05 12:30:00,44.9,45.28,44.89,45.18,863457.0,43.3022,43.6686,43.2925,43.5722,863457.0
2016-10-05 13:00:00,45.19,45.35,45.11,45.13,296529.0,43.5818,43.7361,43.5047,43.524,296529.0
2016-10-05 13:30:00,45.13,45.2,45.08,45.19,324025.0,43.524,43.5915,43.4757,43.5818,324025.0
2016-10-05 14:00:00,45.19,45.2,45.0,45.05,420496.0,43.5818,43.5915,43.3986,43.4468,420496.0
2016-10-05 14:30:00,45.05,45.19,45.04,45.18,291788.0,43.4468,43.5818,43.4372,43.5722,291788.0
2016-10-05 15:00:00,45.18,45.18,44.89,44.91,526639.0,43.5722,43.5722,43.2925,43.3118,526639.0
2016-10-05 15:30:00,44.91,45.19,44.9,45.18,1252056.0,43.3118,43.5818,43.3022,43.5722,1252056.0
2016-10-06 09:30:00,45.31,45.35,44.92,45.08,664129.0,43.6976,43.7361,43.3214,43.4757,664129.0
2016-10-06 10:00:00,45.06,45.45,45.03,45.32,470143.0,43.4565,43.8326,43.4275,43.7072,470143.0
2016-10-06 10:30:00,45.32,45.38,45.18,45.23,409694.0,43.7072,43.7651,43.5722,43.6204,409694.0
2016-10-06 11:00:00,45.22,45.45,45.11,45.42,543787.0,43.6108,43.8326,43.5047,43.8036,543787.0
2016-10-06 11:30:00,45.43,45.6,45.36,45.45,336945.0,43.8133,43.9772,43.7458,43.8326,336945.0
2016-10-06 12:00:00,45.46,45.55,45.32,45.44,189773.0,43.8422,43.929,43.7072,43.8229,189773.0
2016-10-06 12:30:00,45.43,45.5,45.33,45.34,194725.0,43.8133,43.8808,43.7169,43.7265,194725.0
2016-10-06 13:00:00,45.34,45.35,45.26,45.32,152286.0,43.7265,43.7361,43.6493,43.7072,152286.0
2016-10-06 13:30:00,45.31,45.41,45.26,45.3,224568.0,43.6976,43.794,43.6493,43.6879,224568.0
2016-10-06 14:00:00,45.3,45.36,45.28,45.35,250762.0,43.6879,43.7458,43.6686,43.7361,250762.0
2016-10-06 14:30:00,45.34,45.47,45.32,45.43,416201.0,43.7265,43.8519,43.7072,43.8133,416201.0
2016-10-06 15:00:00,45.44,45.53,45.42,45.44,395841.0,43.8229,43.9097,43.8036,43.8229,395841.0
2016-10-06 15:30:00,45.44,45.45,45.38,45.4,1115981.0,43.8229,43.8326,43.7651,43.7844,1115981.0
2016-10-07 09:30:00,45.59,45.71,45.25,45.33,492504.0,43.9676,44.0833,43.6397,43.7169,492504.0
2016-10-07 10:00:00,45.33,45.42,45.1,45.11,560238.0,43.7169,43.8036,43.495,43.5047,560238.0
2016-10-07 10:30:00,45.11,45.21,45.03,45.07,246635.0,43.5047,43.6011,43.4275,43.4661,246635.0
2016-10-07 11:00:00,45.07,45.15,45.01,45.15,186757.0,43.4661,43.5433,43.4082,43.5433,186757.0
2016-10-07 11:30:00,45.14,45.15,45.04,45.05,218981.0,43.5336,43.5433,43.4372,43.4468,218981.0
2016-10-07 12:00:00,45.05,45.14,45.03,45.05,234896.0,43.4468,43.5336,43.4275,43.4468,234896.0
2016-10-07 12:30:00,45.06,45.06,44.96,45.02,328113.0,43.4565,43.4565,43.36,43.4179,328113.0
2016-10-07 13:00:00,45.02,45.22,44.96,45.22,329335.0,43.4179,43.6108,43.36,43.6108,329335.0
2016-10-07 13:30:00,45.21,45.22,45.02,45.03,184940.0,43.6011,43.6108,43.4179,43.4275,184940.0
2016-10-07 14:00:00,45.04,45.11,45.0,45.06,180662.0,43.4372,43.5047,43.3986,43.4565,180662.0
2016-10-07 14:30:00,45.06,45.09,45.04,45.07,146009.0,43.4565,43.4854,43.4372,43.4661,146009.0
2016-10-07 15:00:00,45.07,45.12,45.07,45.1,194932.0,43.4661,43.5143,43.4661,43.495,194932.0
2016-10-07 15:30:00,45.1,45.12,45.03,45.03,877270.0,43.495,43.5143,43.4275,43.4275,877270.0
2016-10-10 09:30:00,45.76,45.85,45.44,45.56,710940.0,44.1315,44.2183,43.8229,43.9387,710940.0
2016-10-10 10:00:00,45.56,45.62,45.47,45.49,405519.0,43.9387,43.9965,43.8519,43.8712,405519.0
2016-10-10 10:30:00,45.49,45.52,45.36,45.41,279708.0,43.8712,43.9001,43.7458,43.794,279708.0
2016-10-10 11:00:00,45.41,45.43,45.16,45.21,432373.0,43.794,43.8133,43.5529,43.6011,432373.0
2016-10-10 11:30:00,45.21,45.37,45.2,45.3,152145.0,43.6011,43.7554,43.5915,43.6879,152145.0
2016-10-10 12:00:00,45.3,45.31,45.18,45.24,130707.0,43.6879,43.6976,43.5722,43.6301,130707.0
2016-10-10 12:30:00,45.25,45.25,45.1,45.11,221571.0,43.6397,43.6397,43.495,43.5047,221571.0
2016-10-10 13:00:00,45.11,45.14,44.98,45.0,217738.0,43.5047,43.5336,43.3793,43.3986,217738.0
2016-10-10 13:30:00,45.0,45.02,44.93,44.95,484628.0,43.3986,43.4179,43.3311,43.3504,484628.0
2016-10-10 14:00:00,44.95,45.0,44.89,44.93,234327.0,43.3504,43.3986,43.2925,43.3311,234327.0
2016-10-10 14:30:00,44.92,45.01,44.89,45.01,633399.0,43.3214,43.4082,43.2925,43.4082,633399.0
2016-10-10 15:00:00,45.01,45.18,44.96,45.06,1000038.0,43.4082,43.5722,43.36,43.4565,1000038.0
2016-10-10 15:30:00,45.06,45.12,44.97,45.03,1472193.0,43.4565,43.5143,43.3697,43.4275,1472193.0
2016-10-11 09:30:00,45.06,45.13,44.89,44.98,570762.0,43.4565,43.524,43.2925,43.3793,570762.0
2016-10-11 10:00:00,44.96,45.14,44.91,45.04,412771.0,43.36,43.5336,43.3118,43.4372,412771.0
2016-10-11 10:30:00,45.04,45.07,44.66,44.67,831192.0,43.4372,43.4661,43.0707,43.0803,831192.0
2016-10-11 11:00:00,44.67,44.83,44.55,44.65,531656.0,43.0803,43.2346,42.9646,43.061,531656.0
2016-10-11 11:30:00,44.63,44.71,44.44,44.54,329956.0,43.0418,43.1189,42.8585,42.955,329956.0
2016-10-11 12:00:00,44.53,44.57,44.44,44.5,278480.0,42.9453,42.9839,42.8585,42.9164,278480.0
2016-10-11 12:30:00,44.51,44.53,44.23,44.31,379676.0,42.926,42.9453,42.656,42.7331,379676.0
2016-10-11 13:00:00,44.31,44.43,44.23,44.43,310290.0,42.7331,42.8489,42.656,42.8489,310290.0
2016-10-11 13:30:00,44.41,44.43,44.3,44.3,227258.0,42.8296,42.8489,42.7235,42.7235,227258.0
2016-10-11 14:00:00,44.3,44.4,44.28,44.35,283931.0,42.7235,42.8199,42.7042,42.7717,283931.0
2016-10-11 14:30:00,44.34,44.41,44.31,44.41,245728.0,42.7621,42.8296,42.7331,42.8296,245728.0
2016-10-11 15:00:00,44.4,44.63,44.35,44.56,372833.0,42.8199,43.0418,42.7717,42.9743,372833.0
2016-10-11 15:30:00,44.57,44.65,44.51,44.55,758293.0,42.9839,43.061,42.926,42.9646,758293.0
2016-10-12 09:30:00,44.51,44.72,44.25,44.72,488593.0,42.926,43.1286,42.6753,43.1286,488593.0
2016-10-12 10:00:00,44.71,44.76,44.32,44.42,273019.0,43.1189,43.1671,42.7428,42.8392,273019.0
2016-10-12 10:30:00,44.41,44.45,44.07,44.11,304519.0,42.8296,42.8682,42.5017,42.5403,304519.0
2016-10-12 11:00:00,44.11,44.24,44.01,44.02,384866.0,42.5403,42.6656,42.4438,42.4535,384866.0
2016-10-12 11:30:00,44.02,44.11,44.01,44.09,370559.0,42.4535,42.5403,42.4438,42.521,370559.0
2016-10-12 12:00:00,44.1,44.28,44.09,44.18,186134.0,42.5306,42.7042,42.521,42.6078,186134.0
2016-10-12 12:30:00,44.19,44.22,44.12,44.18,264837.0,42.6174,42.6464,42.5499,42.6078,264837.0
2016-10-12 13:00:00,44.18,44.26,44.15,44.22,154299.0,42.6078,42.6849,42.5788,42.6464,154299.0
2016-10-12 13:30:00,44.23,44.25,44.0,44.06,247920.0,42.656,42.6753,42.4342,42.492,247920.0
2016-10-12 14:00:00,44.05,44.13,44.03,44.11,279040.0,42.4824,42.5596,42.4631,42.5403,279040.0
2016-10-12 14:30:00,44.11,44.19,44.08,44.1,319224.0,42.5403,42.6174,42.5113,42.5306,319224.0
2016-10-12 15:00:00,44.1,44.21,44.08,44.11,274313.0,42.5306,42.6367,42.5113,42.5403,274313.0
2016-10-12 15:30:00,44.11,44.19,44.08,44.13,709900.0,42.5403,42.6174,42.5113,42.5596,709900.0
2016-10-13 09:30:00,43.82,44.14,43.8,43.97,967182.0,42.2606,42.5692,42.2413,42.4052,967182.0
2016-10-13 10:00:00,43.96,44.49,43.87,44.38,823497.0,42.3956,42.9067,42.3088,42.8007,823497.0
2016-10-13 10:30:00,44.38,44.61,44.31,44.33,617260.0,42.8007,43.0225,42.7331,42.7524,617260.0
2016-10-13 11:00:00,44.33,44.53,44.24,44.49,420873.0,42.7524,42.9453,42.6656,42.9067,420873.0
2016-10-13 11:30:00,44.48,44.64,44.48,44.55,425756.0,42.8971,43.0514,42.8971,42.9646,425756.0
2016-10-13 12:00:00,44.55,44.56,44.18,44.27,397277.0,42.9646,42.9743,42.6078,42.6946,397277.0
2016-10-13 12:30:00,44.26,44.42,44.2,44.22,311673.0,42.6849,42.8392,42.6271,42.6464,311673.0
2016-10-13 13:00:00,44.23,44.26,44.17,44.26,255420.0,42.656,42.6849,42.5981,42.6849,255420.0
2016-10-13 13:30:00,44.27,44.49,44.22,44.46,202383.0,42.6946,42.9067,42.6464,42.8778,202383.0
2016-10-13 14:00:00,44.46,44.62,44.41,44.6,319139.0,42.8778,43.0321,42.8296,43.0128,319139.0
2016-10-13 14:30:00,44.59,44.61,44.48,44.52,365729.0,43.0032,43.0225,42.8971,42.9357,365729.0
2016-10-13 15:00:00,44.53,44.58,44.34,44.35,366324.0,42.9453,42.9935,42.7621,42.7717,366324.0
2016-10-13 15:30:00,44.36,44.39,44.24,44.25,917792.0,42.7814,42.8103,42.6656,42.6753,917792.0
2016-10-14 09:30:00,44.49,44.49,44.21,44.24,412399.0,42.9067,42.9067,42.6367,42.6656,412399.0
2016-10-14 10:00:00,44.22,44.26,44.02,44.05,246975.0,42.6464,42.6849,42.4535,42.4824,246975.0
2016-10-14 10:30:00,44.05,44.12,43.8,43.85,624713.0,42.4824,42.5499,42.2413,42.2895,624713.0
2016-10-14 11:00:00,43.85,43.96,43.66,43.92,343445.0,42.2895,42.3956,42.1063,42.357,343445.0
2016-10-14 11:30:00,43.92,43.93,43.67,43.7,230618.0,42.357,42.3667,42.1159,42.1449,230618.0
2016-10-14 12:00:00,43.7,43.7,43.51,43.53,275003.0,42.1449,42.1449,41.9616,41.9809,275003.0
2016-10-14 12:30:00,43.55,43.6,43.41,43.48,526269.0,42.0002,42.0484,41.8652,41.9327,526269.0
2016-10-14 13:00:00,43.49,43.51,43.35,43.37,626963.0,41.9423,41.9616,41.8073,41.8266,626963.0
2016-10-14 13:30:00,43.38,43.61,43.32,43.41,317619.0,41.8362,42.0581,41.7784,41.8652,317619.0
2016-10-14 14:00:00,43.41,43.42,43.21,43.36,358681.0,41.8652,41.8748,41.6723,41.817,358681.0
2016-10-14 14:30:00,43.37,43.37,43.12,43.14,419844.0,41.8266,41.8266,41.5855,41.6048,419844.0
2016-10-14 15:00:00,43.13,43.14,42.96,42.98,1117874.0,41.5951,41.6048,41.4312,41.4505,1117874.0
2016-10-14 15:30:00,42.98,43.11,42.95,42.95,1217175.0,41.4505,41.5759,41.4215,41.4215,1217175.0
2016-10-17 09:30:00,42.98,43.13,42.52,42.66,825767.0,41.4505,41.5951,41.0068,41.1419,825767.0
2016-10-17 10:00:00,42.66,42.73,42.42,42.45,914011.0,41.1419,41.2094,40.9104,40.9393,914011.0
2016-10-17 10:30:00,42.46,42.56,42.26,42.51,623339.0,40.949,41.0454,40.7561,40.9972,623339.0
2016-10-17 11:00:00,42.51,42.51,42.31,42.4,897343.0,40.9972,40.9972,40.8043,40.8911,897343.0
2016-10-17 11:30:00,42.4,42.53,42.38,42.48,583838.0,40.8911,41.0165,40.8718,40.9683,583838.0
2016-10-17 12:00:00,42.48,42.5,42.38,42.38,178376.0,40.9683,40.9876,40.8718,40.8718,178376.0
2016-10-17 12:30:00,42.38,42.5,42.36,42.4,204074.0,40.8718,40.9876,40.8525,40.8911,204074.0
2016-10-17 13:00:00,42.4,42.44,42.12,42.15,508359.0,40.8911,40.9297,40.6211,40.65,508359.0
2016-10-17 13:30:00,42.16,42.26,42.01,42.02,554450.0,40.6597,40.7561,40.515,40.5246,554450.0
2016-10-17 14:00:00,42.02,42.12,41.9,41.92,695507.0,40.5246,40.6211,40.4089,40.4282,695507.0
2016-10-17 14:30:00,41.93,41.93,41.76,41.83,774715.0,40.4378,40.4378,40.2739,40.3414,774715.0
2016-10-17 15:00:00,41.84,41.88,41.77,41.78,1004011.0,40.351,40.3896,40.2835,40.2932,1004011.0
2016-10-17 15:30:00,41.78,41.86,41.67,41.8,2403311.0,40.2932,40.3703,40.1871,40.3125,2403311.0
2016-10-18 09:30:00,42.01,42.45,41.92,42.04,1999370.0,40.515,40.9393,40.4282,40.5439,1999370.0
2016-10-18 10:00:00,42.05,42.36,42.0,42.14,1135342.0,40.5536,40.8525,40.5054,40.6404,1135342.0
2016-10-18 10:30:00,42.13,42.23,42.05,42.18,508096.0,40.6307,40.7272,40.5536,40.6789,508096.0
2016-10-18 11:00:00,42.18,42.47,42.17,42.41,941838.0,40.6789,40.9586,40.6693,40.9008,941838.0
2016-10-18 11:30:00,42.41,42.5,42.29,42.45,333924.0,40.9008,40.9876,40.785,40.9393,333924.0
2016-10-18 12:00:00,42.45,42.49,42.34,42.44,356031.0,40.9393,40.9779,40.8333,40.9297,356031.0
2016-10-18 12:30:00,42.44,42.73,42.43,42.7,335682.0,40.9297,41.2094,40.9201,41.1804,335682.0
2016-10-18 13:00:00,42.72,43.06,42.7,42.98,546512.0,41.1997,41.5276,41.1804,41.4505,546512.0
2016-10-18 13:30:00,42.98,43.04,42.84,42.99,702308.0,41.4505,41.5083,41.3155,41.4601,702308.0
2016-10-18 14:00:00,43.0,43.05,42.9,43.05,526603.0,41.4698,41.518,41.3733,41.518,526603.0
2016-10-18 14:30:00,43.05,43.07,42.96,43.01,456895.0,41.518,41.5373,41.4312,41.4794,456895.0
2016-10-18 15:00:00,43.01,43.42,43.0,43.3,934322.0,41.4794,41.8748,41.4698,41.7591,934322.0
2016-10-18 15:30:00,43.29,43.43,43.21,43.24,1276638.0,41.7494,41.8845,41.6723,41.7012,1276638.0
2016-10-19 09:30:00,43.22,43.3,42.83,43.06,982173.0,41.6819,41.7591,41.3058,41.5276,982173.0
2016-10-19 10:00:00,43.06,43.46,42.91,43.41,793055.0,41.5276,41.9134,41.383,41.8652,793055.0
2016-10-19 10:30:00,43.41,43.47,43.26,43.42,448832.0,41.8652,41.923,41.7205,41.8748,448832.0
2016-10-19 11:00:00,43.42,43.42,43.15,43.2,456742.0,41.8748,41.8748,41.6144,41.6627,456742.0
2016-10-19 11:30:00,43.2,43.32,43.15,43.23,292884.0,41.6627,41.7784,41.6144,41.6916,292884.0
2016-10-19 12:00:00,43.23,43.31,43.15,43.17,409703.0,41.6916,41.7687,41.6144,41.6337,409703.0
2016-10-19 12:30:00,43.17,43.22,43.1,43.21,210127.0,41.6337,41.6819,41.5662,41.6723,210127.0
2016-10-19 13:00:00,43.21,43.32,43.19,43.2,298702.0,41.6723,41.7784,41.653,41.6627,298702.0
2016-10-19 13:30:00,43.2,43.27,43.17,43.22,351447.0,41.6627,41.7302,41.6337,41.6819,351447.0
2016-10-19 14:00:00,43.21,43.24,43.18,43.22,290854.0,41.6723,41.7012,41.6434,41.6819,290854.0
2016-10-19 14:30:00,43.23,43.41,43.19,43.38,375065.0,41.6916,41.8652,41.653,41.8362,375065.0
2016-10-19 15:00:00,43.39,43.39,43.25,43.37,790272.0,41.8459,41.8459,41.7109,41.8266,790272.0
2016-10-19 15:30:00,43.38,43.42,43.31,43.34,1034947.0,41.8362,41.8748,41.7687,41.7977,1034947.0
2016-10-20 09:30:00,43.31,43.8,43.13,43.7,465344.0,41.7687,42.2413,41.5951,42.1449,465344.0
2016-10-20 10:00:00,43.74,43.97,43.64,43.78,812420.0,42.1834,42.4052,42.087,42.222,812420.0
2016-10-20 10:30:00,43.78,43.78,43.5,43.6,362380.0,42.222,42.222,41.952,42.0484,362380.0
2016-10-20 11:00:00,43.61,43.95,43.52,43.83,1278335.0,42.0581,42.386,41.9713,42.2702,1278335.0
2016-10-20 11:30:00,43.83,44.2,43.75,44.19,824842.0,42.2702,42.6271,42.1931,42.6174,824842.0
2016-10-20 12:00:00,44.18,44.29,44.03,44.05,390814.0,42.6078,42.7139,42.4631,42.4824,390814.0
2016-10-20 12:30:00,44.06,44.09,44.0,44.02,271342.0,42.492,42.521,42.4342,42.4535,271342.0
2016-10-20 13:00:00,44.03,44.04,43.94,43.97,338466.0,42.4631,42.4728,42.3763,42.4052,338466.0
2016-10-20 13:30:00,43.98,44.13,43.97,44.1,289391.0,42.4149,42.5596,42.4052,42.5306,289391.0
2016-10-20 14:00:00,44.09,44.2,44.09,44.17,1339280.0,42.521,42.6271,42.521,42.5981,1339280.0
2016-10-20 14:30:00,44.16,44.25,44.14,44.21,337485.0,42.5885,42.6753,42.5692,42.6367,337485.0
2016-10-20 15:00:00,44.21,44.32,44.18,44.21,479279.0,42.6367,42.7428,42.6078,42.6367,479279.0
2016-10-20 15:30:00,44.2,44.24,44.14,44.21,1432276.0,42.6271,42.6656,42.5692,42.6367,1432276.0
2016-10-21 09:30:00,44.08,44.3,43.66,43.71,381015.0,42.5113,42.7235,42.1063,42.1545,381015.0
2016-10-21 10:00:00,43.72,43.73,43.63,43.68,305621.0,42.1641,42.1738,42.0773,42.1256,305621.0
2016-10-21 10:30:00,43.68,43.78,43.55,43.59,251911.0,42.1256,42.222,42.0002,42.0388,251911.0
2016-10-21 11:00:00,43.59,43.77,43.57,43.75,251617.0,42.0388,42.2124,42.0195,42.1931,251617.0
2016-10-21 11:30:00,43.75,44.0,43.73,43.9,215431.0,42.1931,42.4342,42.1738,42.3377,215431.0
2016-10-21 12:00:00,43.89,43.92,43.79,43.83,258482.0,42.3281,42.357,42.2317,42.2702,258482.0
2016-10-21 12:30:00,43.84,43.86,43.77,43.79,344384.0,42.2799,42.2992,42.2124,42.2317,344384.0
2016-10-21 13:00:00,43.79,43.84,43.75,43.8,323472.0,42.2317,42.2799,42.1931,42.2413,323472.0
2016-10-21 13:30:00,43.8,43.86,43.78,43.85,422981.0,42.2413,42.2992,42.222,42.2895,422981.0
2016-10-21 14:00:00,43.85,43.86,43.78,43.85,225334.0,42.2895,42.2992,42.222,42.2895,225334.0
2016-10-21 14:30:00,43.85,43.94,43.84,43.93,221093.0,42.2895,42.3763,42.2799,42.3667,221093.0
2016-10-21 15:00:00,43.93,43.98,43.88,43.92,234376.0,42.3667,42.4149,42.3185,42.357,234376.0
2016-10-21 15:30:00,43.92,44.01,43.9,44.01,1545712.0,42.357,42.4438,42.3377,42.4438,1545712.0
2016-10-24 09:30:00,43.71,44.02,43.69,43.72,998997.0,42.1545,42.4535,42.1352,42.1641,998997.0
2016-10-24 10:00:00,43.73,43.96,43.68,43.91,453878.0,42.1738,42.3956,42.1256,42.3474,453878.0
2016-10-24 10:30:00,43.91,44.15,43.88,43.99,334547.0,42.3474,42.5788,42.3185,42.4245,334547.0
2016-10-24 11:00:00,44.0,44.04,43.74,43.76,379310.0,42.4342,42.4728,42.1834,42.2027,379310.0
2016-10-24 11:30:00,43.76,43.81,43.68,43.75,516651.0,42.2027,42.2509,42.1256,42.1931,516651.0
2016-10-24 12:00:00,43.74,43.78,43.71,43.75,247624.0,42.1834,42.222,42.1545,42.1931,247624.0
2016-10-24 12:30:00,43.75,43.75,43.59,43.69,189015.0,42.1931,42.1931,42.0388,42.1352,189015.0
2016-10-24 13:00:00,43.68,43.69,43.59,43.64,180350.0,42.1256,42.1352,42.0388,42.087,180350.0
2016-10-24 13:30:00,43.64,43.66,43.52,43.52,307845.0,42.087,42.1063,41.9713,41.9713,307845.0
2016-10-24 14:00:00,43.52,43.52,43.34,43.38,274220.0,41.9713,41.9713,41.7977,41.8362,274220.0
2016-10-24 14:30:00,43.38,43.43,43.34,43.41,181770.0,41.8362,41.8845,41.7977,41.8652,181770.0
2016-10-24 15:00:00,43.41,43.45,43.38,43.43,273016.0,41.8652,41.9038,41.8362,41.8845,273016.0
2016-10-24 15:30:00,43.43,43.51,43.4,43.51,1025634.0,41.8845,41.9616,41.8555,41.9616,1025634.0
2016-10-25 09:30:00,43.36,43.74,43.29,43.63,944379.0,41.817,42.1834,41.7494,42.0773,944379.0
2016-10-25 10:00:00,43.64,43.75,43.56,43.61,378891.0,42.087,42.1931,42.0098,42.0581,378891.0
2016-10-25 10:30:00,43.61,43.94,43.46,43.91,4213712.0,42.0581,42.3763,41.9134,42.3474,4213712.0
2016-10-25 11:00:00,43.91,44.05,43.77,43.89,2698287.0,42.3474,42.4824,42.2124,42.3281,2698287.0
2016-10-25 11:30:00,43.9,44.42,43.89,44.07,696547.0,42.3377,42.8392,42.3281,42.5017,696547.0
2016-10-25 12:00:00,44.07,44.08,43.91,44.0,311000.0,42.5017,42.5113,42.3474,42.4342,311000.0
2016-10-25 12:30:00,44.0,44.04,43.91,43.99,352603.0,42.4342,42.4728,42.3474,42.4245,352603.0
2016-10-25 13:00:00,43.99,44.04,43.9,44.04,462886.0,42.4245,42.4728,42.3377,42.4728,462886.0
2016-10-25 13:30:00,44.04,44.22,44.0,44.09,194602.0,42.4728,42.6464,42.4342,42.521,194602.0
2016-10-25 14:00:00,44.08,44.13,43.99,44.1,187308.0,42.5113,42.5596,42.4245,42.5306,187308.0
2016-10-25 14:30:00,44.09,44.17,43.8,43.86,404464.0,42.521,42.5981,42.2413,42.2992,404464.0
2016-10-25 15:00:00,43.86,43.95,43.85,43.92,283581.0,42.2992,42.386,42.2895,42.357,283581.0
2016-10-25 15:30:00,43.92,43.99,43.79,43.85,908771.0,42.357,42.4245,42.2317,42.2895,908771.0
2016-10-26 09:30:00,43.76,43.77,43.5,43.67,307839.0,42.2027,42.2124,41.952,42.1159,307839.0
2016-10-26 10:00:00,43.67,43.86,43.62,43.79,296116.0,42.1159,42.2992,42.0677,42.2317,296116.0
2016-10-26 10:30:00,43.8,43.97,43.69,43.96,235875.0,42.2413,42.4052,42.1352,42.3956,235875.0
2016-10-26 11:00:00,43.94,44.26,43.94,44.01,308993.0,42.3763,42.6849,42.3763,42.4438,308993.0
2016-10-26 11:30:00,44.01,44.02,43.81,43.84,109785.0,42.4438,42.4535,42.2509,42.2799,109785.0
2016-10-26 12:00:00,43.84,43.85,43.72,43.8,169802.0,42.2799,42.2895,42.1641,42.2413,169802.0
2016-10-26 12:30:00,43.8,43.82,43.72,43.74,84700.0,42.2413,42.2606,42.1641,42.1834,84700.0
2016-10-26 13:00:00,43.74,43.77,43.55,43.59,161638.0,42.1834,42.2124,42.0002,42.0388,161638.0
2016-10-26 13:30:00,43.59,43.59,43.36,43.39,142402.0,42.0388,42.0388,41.817,41.8459,142402.0
2016-10-26 14:00:00,43.4,43.4,43.27,43.32,238458.0,41.8555,41.8555,41.7302,41.7784,238458.0
2016-10-26 14:30:00,43.31,43.38,43.29,43.36,158703.0,41.7687,41.8362,41.7494,41.817,158703.0
2016-10-26 15:00:00,43.36,43.39,43.31,43.36,240640.0,41.817,41.8459,41.7687,41.817,240640.0
2016-10-26 15:30:00,43.36,43.42,43.3,43.38,554936.0,41.817,41.8748,41.7591,41.8362,554936.0
2016-10-27 09:30:00,43.73,43.76,43.14,43.32,461976.0,42.1738,42.2027,41.6048,41.7784,461976.0
2016-10-27 10:00:00,43.31,43.44,43.03,43.22,503340.0,41.7687,41.8941,41.4987,41.6819,503340.0
2016-10-27 10:30:00,43.22,43.57,43.19,43.36,219284.0,41.6819,42.0195,41.653,41.817,219284.0
2016-10-27 11:00:00,43.36,43.7,43.35,43.68,369245.0,41.817,42.1449,41.8073,42.1256,369245.0
2016-10-27 11:30:00,43.68,43.76,43.56,43.74,219043.0,42.1256,42.2027,42.0098,42.1834,219043.0
2016-10-27 12:00:00,43.74,43.81,43.6,43.61,193058.0,42.1834,42.2509,42.0484,42.0581,193058.0
2016-10-27 12:30:00,43.61,43.61,43.36,43.55,130280.0,42.0581,42.0581,41.817,42.0002,130280.0
2016-10-27 13:00:00,43.55,43.6,43.44,43.45,102279.0,42.0002,42.0484,41.8941,41.9038,102279.0
2016-10-27 13:30:00,43.45,43.48,43.32,43.35,216448.0,41.9038,41.9327,41.7784,41.8073,216448.0
2016-10-27 14:00:00,43.34,43.43,43.2,43.41,257633.0,41.7977,41.8845,41.6627,41.8652,257633.0
2016-10-27 14:30:00,43.4,43.44,43.35,43.42,152076.0,41.8555,41.8941,41.8073,41.8748,152076.0
2016-10-27 15:00:00,43.42,43.43,43.19,43.26,136360.0,41.8748,41.8845,41.653,41.7205,136360.0
2016-10-27 15:30:00,43.25,43.26,43.13,43.16,383362.0,41.7109,41.7205,41.5951,41.6241,383362.0
2016-10-28 09:30:00,43.0,43.1,42.31,42.57,524474.0,41.4698,41.5662,40.8043,41.0551,524474.0
2016-10-28 10:00:00,42.59,42.77,42.47,42.72,349978.0,41.0744,41.248,40.9586,41.1997,349978.0
2016-10-28 10:30:00,42.71,42.78,42.32,42.38,347589.0,41.1901,41.2576,40.814,40.8718,347589.0
2016-10-28 11:00:00,42.36,42.43,42.19,42.21,767657.0,40.8525,40.9201,40.6886,40.7079,767657.0
2016-10-28 11:30:00,42.21,42.38,42.16,42.22,230961.0,40.7079,40.8718,40.6597,40.7175,230961.0
2016-10-28 12:00:00,42.21,42.26,42.11,42.18,311316.0,40.7079,40.7561,40.6114,40.6789,311316.0
2016-10-28 12:30:00,42.19,42.48,42.18,42.37,347363.0,40.6886,40.9683,40.6789,40.8622,347363.0
2016-10-28 13:00:00,42.36,42.49,42.31,42.46,324651.0,40.8525,40.9779,40.8043,40.949,324651.0
2016-10-28 13:30:00,42.45,42.47,42.2,42.36,222483.0,40.9393,40.9586,40.6982,40.8525,222483.0
2016-10-28 14:00:00,42.36,42.48,42.29,42.4,255649.0,40.8525,40.9683,40.785,40.8911,255649.0
2016-10-28 14:30:00,42.39,42.44,42.25,42.37,244635.0,40.8815,40.9297,40.7465,40.8622,244635.0
2016-10-28 15:00:00,42.36,42.41,42.28,42.34,387037.0,40.8525,40.9008,40.7754,40.8333,387037.0
2016-10-28 15:30:00,42.34,42.37,42.27,42.32,1083570.0,40.8333,40.8622,40.7657,40.814,1083570.0
2016-10-31 09:30:00,41.94,42.09,41.78,41.89,1010502.0,40.4475,40.5922,40.2932,40.3993,1010502.0
2016-10-31 10:00:00,41.9,41.96,41.76,41.8,477643.0,40.4089,40.4668,40.2739,40.3125,477643.0
2016-10-31 10:30:00,41.79,42.15,41.75,42.0,1265910.0,40.3028,40.65,40.2643,40.5054,1265910.0
2016-10-31 11:00:00,41.98,42.22,41.89,42.04,1452451.0,40.4861,40.7175,40.3993,40.5439,1452451.0
2016-10-31 11:30:00,42.03,42.14,41.93,42.1,1078061.0,40.5343,40.6404,40.4378,40.6018,1078061.0
2016-10-31 12:00:00,42.09,42.27,42.07,42.15,858624.0,40.5922,40.7657,40.5729,40.65,858624.0
2016-10-31 12:30:00,42.14,42.24,42.07,42.16,630663.0,40.6404,40.7368,40.5729,40.6597,630663.0
2016-10-31 13:00:00,42.16,42.25,42.07,42.18,630521.0,40.6597,40.7465,40.5729,40.6789,630521.0
2016-10-31 13:30:00,42.18,42.28,42.12,42.27,460652.0,40.6789,40.7754,40.6211,40.7657,460652.0
2016-10-31 14:00:00,42.27,42.43,42.26,42.39,639779.0,40.7657,40.9201,40.7561,40.8815,639779.0
2016-10-31 14:30:00,42.38,42.55,42.36,42.45,855909.0,40.8718,41.0358,40.8525,40.9393,855909.0
2016-10-31 15:00:00,42.45,42.57,42.41,42.56,1142322.0,40.9393,41.0551,40.9008,41.0454,1142322.0
2016-10-31 15:30:00,42.55,42.76,42.55,42.72,3529360.0,41.0358,41.2383,41.0358,41.1997,3529360.0
2016-11-01 09:30:00,42.69,43.2,42.68,43.17,1050568.0,41.1708,41.6627,41.1612,41.6337,1050568.0
2016-11-01 10:00:00,43.18,43.55,43.17,43.47,944633.0,41.6434,42.0002,41.6337,41.923,944633.0
2016-11-01 10:30:00,43.47,43.52,43.08,43.21,627689.0,41.923,41.9713,41.5469,41.6723,627689.0
2016-11-01 11:00:00,43.2,43.27,43.18,43.22,840562.0,41.6627,41.7302,41.6434,41.6819,840562.0
2016-11-01 11:30:00,43.22,43.23,42.75,42.79,737858.0,41.6819,41.6916,41.2287,41.2672,737858.0
2016-11-01 12:00:00,42.79,42.95,42.76,42.83,311721.0,41.2672,41.4215,41.2383,41.3058,311721.0
2016-11-01 12:30:00,42.83,43.03,42.79,42.84,186345.0,41.3058,41.4987,41.2672,41.3155,186345.0
2016-11-01 13:00:00,42.83,42.94,42.79,42.88,210057.0,41.3058,41.4119,41.2672,41.354,210057.0
2016-11-01 13:30:00,42.88,42.88,42.64,42.67,268016.0,41.354,41.354,41.1226,41.1515,268016.0
2016-11-01 14:00:00,42.66,42.78,42.55,42.75,275064.0,41.1419,41.2576,41.0358,41.2287,275064.0
2016-11-01 14:30:00,42.75,42.81,42.65,42.74,238150.0,41.2287,41.2865,41.1322,41.219,238150.0
2016-11-01 15:00:00,42.74,42.92,42.69,42.91,307851.0,41.219,41.3926,41.1708,41.383,307851.0
2016-11-01 15:30:00,42.92,43.2,42.87,43.13,1066363.0,41.3926,41.6627,41.3444,41.5951,1066363.0
2016-11-02 09:30:00,43.15,43.74,43.15,43.64,653007.0,41.6144,42.1834,41.6144,42.087,653007.0
2016-11-02 10:00:00,43.63,44.13,43.56,43.91,1140525.0,42.0773,42.5596,42.0098,42.3474,1140525.0
2016-11-02 10:30:00,43.9,43.93,43.44,43.47,531349.0,42.3377,42.3667,41.8941,41.923,531349.0
2016-11-02 11:00:00,43.47,43.48,43.14,43.36,597404.0,41.923,41.9327,41.6048,41.817,597404.0
2016-11-02 11:30:00,43.36,43.42,43.21,43.27,354732.0,41.817,41.8748,41.6723,41.7302,354732.0
2016-11-02 12:00:00,43.26,43.42,43.23,43.4,411307.0,41.7205,41.8748,41.6916,41.8555,411307.0
2016-11-02 12:30:00,43.41,43.42,43.24,43.3,438528.0,41.8652,41.8748,41.7012,41.7591,438528.0
2016-11-02 13:00:00,43.3,43.4,43.08,43.15,367412.0,41.7591,41.8555,41.5469,41.6144,367412.0
2016-11-02 13:30:00,43.15,43.34,43.13,43.29,292383.0,41.6144,41.7977,41.5951,41.7494,292383.0
2016-11-02 14:00:00,43.29,43.62,43.18,43.5,490742.0,41.7494,42.0677,41.6434,41.952,490742.0
2016-11-02 14:30:00,43.51,43.62,43.47,43.59,372520.0,41.9616,42.0677,41.923,42.0388,372520.0
2016-11-02 15:00:00,43.59,43.65,43.47,43.62,638190.0,42.0388,42.0966,41.923,42.0677,638190.0
2016-11-02 15:30:00,43.62,43.62,43.32,43.34,1061301.0,42.0677,42.0677,41.7784,41.7977,1061301.0
2016-11-03 09:30:00,43.34,43.46,42.62,42.65,470328.0,41.7977,41.9134,41.1033,41.1322,470328.0
2016-11-03 10:00:00,42.65,42.66,42.44,42.48,631701.0,41.1322,41.1419,40.9297,40.9683,631701.0
2016-11-03 10:30:00,42.47,42.51,42.3,42.42,562782.0,40.9586,40.9972,40.7947,40.9104,562782.0
2016-11-03 11:00:00,42.42,42.44,42.21,42.39,490052.0,40.9104,40.9297,40.7079,40.8815,490052.0
2016-11-03 11:30:00,42.39,42.4,42.0,42.0,680595.0,40.8815,40.8911,40.5054,40.5054,680595.0
2016-11-03 12:00:00,42.0,42.03,41.78,41.89,350355.0,40.5054,40.5343,40.2932,40.3993,350355.0
2016-11-03 12:30:00,41.89,41.93,41.73,41.83,268361.0,40.3993,40.4378,40.245,40.3414,268361.0
2016-11-03 13:00:00,41.83,41.88,41.76,41.82,312387.0,40.3414,40.3896,40.2739,40.3318,312387.0
2016-11-03 13:30:00,41.82,42.12,41.81,42.03,359837.0,40.3318,40.6211,40.3221,40.5343,359837.0
2016-11-03 14:00:00,42.03,42.06,39.2,40.24,8195504.0,40.5343,40.5632,37.805,38.808,8195504.0
2016-11-03 14:30:00,40.23,40.25,38.05,38.15,9767844.0,38.7983,38.8176,36.6959,36.7924,9767844.0
2016-11-03 15:00:00,38.12,39.09,37.82,38.59,8144613.0,36.7634,37.6989,36.4741,37.2167,8144613.0
2016-11-03 15:30:00,38.6,39.32,37.88,39.17,8773273.0,37.2263,37.9207,36.532,37.7761,8773273.0
2016-11-04 09:30:00,39.76,39.97,39.2,39.44,3091287.0,38.3451,38.5476,37.805,38.0365,3091287.0
2016-11-04 10:00:00,39.44,40.05,39.43,39.87,1869728.0,38.0365,38.6247,38.0268,38.4512,1869728.0
2016-11-04 10:30:00,39.87,39.88,39.4,39.76,1363316.0,38.4512,38.4608,37.9979,38.3451,1363316.0
2016-11-04 11:00:00,39.77,40.27,39.75,40.17,1201873.0,38.3547,38.8369,38.3354,38.7405,1201873.0
2016-11-04 11:30:00,40.16,40.36,40.02,40.04,1179663.0,38.7308,38.9237,38.5958,38.6151,1179663.0
2016-11-04 12:00:00,40.04,40.21,39.84,40.01,678697.0,38.6151,38.7791,38.4222,38.5862,678697.0
2016-11-04 12:30:00,40.01,40.16,39.9,40.12,540552.0,38.5862,38.7308,38.4801,38.6923,540552.0
2016-11-04 13:00:00,40.12,40.45,40.09,40.39,509382.0,38.6923,39.0105,38.6633,38.9526,509382.0
2016-11-04 13:30:00,40.4,40.78,40.34,40.66,790782.0,38.9623,39.3288,38.9044,39.213,790782.0
2016-11-04 14:00:00,40.66,40.74,40.58,40.64,492396.0,39.213,39.2902,39.1359,39.1938,492396.0
2016-11-04 14:30:00,40.65,40.67,40.32,40.35,696015.0,39.2034,39.2227,38.8851,38.9141,696015.0
2016-11-04 15:00:00,40.35,40.43,40.23,40.34,613501.0,38.9141,38.9912,38.7983,38.9044,613501.0
2016-11-04 15:30:00,40.34,40.35,40.08,40.24,1541954.0,38.9044,38.9141,38.6537,38.808,1541954.0
2016-11-07 09:30:00,40.5,40.68,40.11,40.63,1431460.0,39.0587,39.2323,38.6826,39.1841,1431460.0
2016-11-07 10:00:00,40.64,40.88,40.58,40.84,1065857.0,39.1938,39.4252,39.1359,39.3866,1065857.0
2016-11-07 10:30:00,40.83,40.95,40.5,40.59,507323.0,39.377,39.4927,39.0587,39.1455,507323.0
2016-11-07 11:00:00,40.6,40.63,40.42,40.58,766811.0,39.1552,39.1841,38.9816,39.1359,766811.0
2016-11-07 11:30:00,40.58,40.69,40.53,40.61,359889.0,39.1359,39.242,39.0877,39.1648,359889.0
2016-11-07 12:00:00,40.61,40.77,40.49,40.52,309153.0,39.1648,39.3191,39.0491,39.078,309153.0
2016-11-07 12:30:00,40.52,40.65,40.48,40.61,175908.0,39.078,39.2034,39.0394,39.1648,175908.0
2016-11-07 13:00:00,40.63,40.66,40.49,40.61,275050.0,39.1841,39.213,39.0491,39.1648,275050.0
2016-11-07 13:30:00,40.6,40.77,40.55,40.66,211729.0,39.1552,39.3191,39.107,39.213,211729.0
2016-11-07 14:00:00,40.67,40.84,40.53,40.83,322754.0,39.2227,39.3866,39.0877,39.377,322754.0
2016-11-07 14:30:00,40.83,40.88,40.69,40.73,255806.0,39.377,39.4252,39.242,39.2805,255806.0
2016-11-07 15:00:00,40.73,40.74,40.6,40.6,564383.0,39.2805,39.2902,39.1552,39.1552,564383.0
2016-11-07 15:30:00,40.59,40.79,40.54,40.77,821294.0,39.1455,39.3384,39.0973,39.3191,821294.0
2016-11-08 09:30:00,39.45,39.65,39.01,39.03,1765306.0,38.0461,38.239,37.6218,37.641,1765306.0
2016-11-08 10:00:00,39.04,39.26,38.76,38.87,2442515.0,37.6507,37.8629,37.3807,37.4867,2442515.0
2016-11-08 10:30:00,38.86,39.07,38.69,38.95,1063396.0,37.4771,37.6796,37.3131,37.5639,1063396.0
2016-11-08 11:00:00,38.95,39.33,38.86,39.19,842182.0,37.5639,37.9304,37.4771,37.7954,842182.0
2016-11-08 11:30:00,39.18,39.37,39.06,39.22,750197.0,37.7857,37.9689,37.67,37.8243,750197.0
2016-11-08 12:00:00,39.22,39.26,38.77,38.83,776957.0,37.8243,37.8629,37.3903,37.4482,776957.0
2016-11-08 12:30:00,38.84,38.9,38.75,38.83,1234555.0,37.4578,37.5157,37.371,37.4482,1234555.0
2016-11-08 13:00:00,38.83,38.85,38.6,38.7,581842.0,37.4482,37.4675,37.2263,37.3228,581842.0
2016-11-08 13:30:00,38.7,38.81,38.64,38.75,480951.0,37.3228,37.4289,37.2649,37.371,480951.0
2016-11-08 14:00:00,38.75,38.77,38.64,38.74,448647.0,37.371,37.3903,37.2649,37.3614,448647.0
2016-11-08 14:30:00,38.73,38.87,38.63,38.81,450154.0,37.3517,37.4867,37.2553,37.4289,450154.0
2016-11-08 15:00:00,38.81,38.89,38.75,38.77,649925.0,37.4289,37.506,37.371,37.3903,649925.0
2016-11-08 15:30:00,38.77,38.96,38.7,38.75,1783331.0,37.3903,37.5735,37.3228,37.371,1783331.0
2016-11-09 09:30:00,42.49,42.9,40.91,41.21,5647628.0,40.9779,41.3733,39.4541,39.7435,5647628.0
2016-11-09 10:00:00,41.2,41.23,39.98,40.21,3850486.0,39.7338,39.7628,38.5572,38.7791,3850486.0
2016-11-09 10:30:00,40.17,40.9,40.01,40.79,2148951.0,38.7405,39.4445,38.5862,39.3384,2148951.0
2016-11-09 11:00:00,40.78,40.87,40.5,40.62,1605823.0,39.3288,39.4156,39.0587,39.1745,1605823.0
2016-11-09 11:30:00,40.62,40.96,40.6,40.9,1519422.0,39.1745,39.5024,39.1552,39.4445,1519422.0
2016-11-09 12:00:00,40.92,40.92,40.2,40.22,794217.0,39.4638,39.4638,38.7694,38.7887,794217.0
2016-11-09 12:30:00,40.23,40.45,39.99,40.01,1551526.0,38.7983,39.0105,38.5669,38.5862,1551526.0
2016-11-09 13:00:00,40.02,40.15,39.82,40.04,1376714.0,38.5958,38.7212,38.4029,38.6151,1376714.0
2016-11-09 13:30:00,40.05,40.08,39.68,39.77,1179527.0,38.6247,38.6537,38.2679,38.3547,1179527.0
2016-11-09 14:00:00,39.77,39.98,39.71,39.8,1458141.0,38.3547,38.5572,38.2968,38.3836,1458141.0
2016-11-09 14:30:00,39.8,40.12,39.73,40.09,1733859.0,38.3836,38.6923,38.3161,38.6633,1733859.0
2016-11-09 15:00:00,40.09,40.16,39.97,40.16,1351847.0,38.6633,38.7308,38.5476,38.7308,1351847.0
2016-11-09 15:30:00,40.17,40.18,39.84,39.94,3532867.0,38.7405,38.7501,38.4222,38.5187,3532867.0
2016-11-10 09:30:00,40.49,41.61,40.49,41.5,1831941.0,39.0491,40.1292,39.0491,40.0231,1831941.0
2016-11-10 10:00:00,41.48,41.63,41.21,41.21,961265.0,40.0039,40.1485,39.7435,39.7435,961265.0
2016-11-10 10:30:00,41.21,41.38,40.89,41.36,711259.0,39.7435,39.9074,39.4349,39.8881,711259.0
2016-11-10 11:00:00,41.33,41.36,40.96,41.01,728992.0,39.8592,39.8881,39.5024,39.5506,728992.0
2016-11-10 11:30:00,41.02,41.4,40.97,41.16,746045.0,39.5602,39.9267,39.512,39.6952,746045.0
2016-11-10 12:00:00,41.19,41.23,40.85,40.89,456614.0,39.7242,39.7628,39.3963,39.4349,456614.0
2016-11-10 12:30:00,40.9,40.99,40.75,40.97,575722.0,39.4445,39.5313,39.2998,39.512,575722.0
2016-11-10 13:00:00,40.98,41.03,40.59,40.61,620715.0,39.5217,39.5699,39.1455,39.1648,620715.0
2016-11-10 13:30:00,40.6,40.82,40.42,40.63,676139.0,39.1552,39.3673,38.9816,39.1841,676139.0
2016-11-10 14:00:00,40.63,40.73,40.52,40.61,505101.0,39.1841,39.2805,39.078,39.1648,505101.0
2016-11-10 14:30:00,40.6,40.63,40.46,40.49,345250.0,39.1552,39.1841,39.0202,39.0491,345250.0
2016-11-10 15:00:00,40.49,40.6,40.41,40.48,490567.0,39.0491,39.1552,38.9719,39.0394,490567.0
2016-11-10 15:30:00,40.5,40.52,40.02,40.07,1807464.0,39.0587,39.078,38.5958,38.644,1807464.0
2016-11-11 09:30:00,40.38,40.55,39.66,39.73,991388.0,38.943,39.107,38.2486,38.3161,991388.0
2016-11-11 10:00:00,39.73,40.2,39.59,39.7,472634.0,38.3161,38.7694,38.1811,38.2872,472634.0
2016-11-11 10:30:00,39.7,40.07,39.63,39.86,420444.0,38.2872,38.644,38.2197,38.4415,420444.0
2016-11-11 11:00:00,39.85,40.24,39.67,40.0,640147.0,38.4319,38.808,38.2583,38.5765,640147.0
2016-11-11 11:30:00,39.99,40.23,39.9,40.22,244025.0,38.5669,38.7983,38.4801,38.7887,244025.0
2016-11-11 12:00:00,40.22,40.63,40.08,40.39,293603.0,38.7887,39.1841,38.6537,38.9526,293603.0
2016-11-11 12:30:00,40.39,40.54,40.35,40.45,184061.0,38.9526,39.0973,38.9141,39.0105,184061.0
2016-11-11 13:00:00,40.44,40.8,40.43,40.63,325895.0,39.0009,39.3481,38.9912,39.1841,325895.0
2016-11-11 13:30:00,40.63,40.67,40.44,40.53,235376.0,39.1841,39.2227,39.0009,39.0877,235376.0
2016-11-11 14:00:00,40.52,40.62,40.49,40.6,194511.0,39.078,39.1745,39.0491,39.1552,194511.0
2016-11-11 14:30:00,40.6,40.62,40.5,40.5,151345.0,39.1552,39.1745,39.0587,39.0587,151345.0
2016-11-11 15:00:00,40.51,40.55,40.46,40.51,235939.0,39.0684,39.107,39.0202,39.0684,235939.0
2016-11-11 15:30:00,40.5,40.7,40.43,40.64,873088.0,39.0587,39.2516,38.9912,39.1938,873088.0
2016-11-14 09:30:00,40.22,40.91,40.22,40.72,811746.0,38.7887,39.4541,38.7887,39.2709,811746.0
2016-11-14 10:00:00,40.7,40.95,40.61,40.67,695703.0,39.2516,39.4927,39.1648,39.2227,695703.0
2016-11-14 10:30:00,40.66,40.85,40.19,40.41,701112.0,39.213,39.3963,38.7598,38.9719,701112.0
2016-11-14 11:00:00,40.41,40.56,40.3,40.39,483535.0,38.9719,39.1166,38.8659,38.9526,483535.0
2016-11-14 11:30:00,40.4,40.48,40.36,40.44,554047.0,38.9623,39.0394,38.9237,39.0009,554047.0
2016-11-14 12:00:00,40.44,40.59,40.34,40.58,428655.0,39.0009,39.1455,38.9044,39.1359,428655.0
2016-11-14 12:30:00,40.59,40.63,39.92,40.23,1075801.0,39.1455,39.1841,38.4994,38.7983,1075801.0
2016-11-14 13:00:00,40.23,40.38,40.08,40.35,409086.0,38.7983,38.943,38.6537,38.9141,409086.0
2016-11-14 13:30:00,40.34,40.4,40.11,40.3,586466.0,38.9044,38.9623,38.6826,38.8659,586466.0
2016-11-14 14:00:00,40.31,40.66,40.27,40.66,817289.0,38.8755,39.213,38.8369,39.213,817289.0
2016-11-14 14:30:00,40.65,40.9,40.59,40.88,1053874.0,39.2034,39.4445,39.1455,39.4252,1053874.0
2016-11-14 15:00:00,40.87,41.19,40.82,41.07,888699.0,39.4156,39.7242,39.3673,39.6085,888699.0
2016-11-14 15:30:00,41.07,41.11,40.82,41.01,1352788.0,39.6085,39.647,39.3673,39.5506,1352788.0
2016-11-15 09:30:00,39.48,39.5,38.3,38.78,2675398.0,38.075,38.0943,36.937,37.3999,2675398.0
2016-11-15 10:00:00,38.78,39.24,38.65,38.97,2110553.0,37.3999,37.8436,37.2746,37.5832,2110553.0
2016-11-15 10:30:00,38.98,39.37,38.93,39.0,1704144.0,37.5928,37.9689,37.5446,37.6121,1704144.0
2016-11-15 11:00:00,39.02,39.11,38.1,38.19,1698313.0,37.6314,37.7182,36.7441,36.8309,1698313.0
2016-11-15 11:30:00,38.17,38.34,37.86,38.25,2049513.0,36.8117,36.9756,36.5127,36.8888,2049513.0
2016-11-15 12:00:00,38.26,38.43,37.99,38.04,1112364.0,36.8984,37.0624,36.6381,36.6863,1112364.0
2016-11-15 12:30:00,38.04,38.34,37.95,37.97,999970.0,36.6863,36.9756,36.5995,36.6188,999970.0
2016-11-15 13:00:00,37.97,38.04,37.75,37.8,2027981.0,36.6188,36.6863,36.4066,36.4548,2027981.0
2016-11-15 13:30:00,37.8,38.0,37.79,37.87,817317.0,36.4548,36.6477,36.4452,36.5223,817317.0
2016-11-15 14:00:00,37.88,38.21,37.85,38.15,2388129.0,36.532,36.8502,36.503,36.7924,2388129.0
2016-11-15 14:30:00,38.15,38.19,37.95,38.01,894298.0,36.7924,36.8309,36.5995,36.6573,894298.0
2016-11-15 15:00:00,38.0,38.08,37.65,37.68,1696833.0,36.6477,36.7249,36.3102,36.3391,1696833.0
2016-11-15 15:30:00,37.67,37.73,37.25,37.64,4936214.0,36.3294,36.3873,35.9244,36.3005,4936214.0
2016-11-16 09:30:00,37.78,38.47,37.39,38.25,4217094.0,36.4355,37.101,36.0594,36.8888,4217094.0
2016-11-16 10:00:00,38.25,38.49,38.0,38.02,2741271.0,36.8888,37.1203,36.6477,36.667,2741271.0
2016-11-16 10:30:00,38.03,38.25,38.0,38.09,1016033.0,36.6766,36.8888,36.6477,36.7345,1016033.0
2016-11-16 11:00:00,38.1,38.18,37.95,38.07,920602.0,36.7441,36.8213,36.5995,36.7152,920602.0
2016-11-16 11:30:00,38.06,38.31,38.0,38.23,1057733.0,36.7056,36.9467,36.6477,36.8695,1057733.0
2016-11-16 12:00:00,38.24,38.24,38.1,38.11,385427.0,36.8792,36.8792,36.7441,36.7538,385427.0
2016-11-16 12:30:00,38.11,38.2,38.08,38.18,515825.0,36.7538,36.8406,36.7249,36.8213,515825.0
2016-11-16 13:00:00,38.18,38.24,38.04,38.07,621130.0,36.8213,36.8792,36.6863,36.7152,621130.0
2016-11-16 13:30:00,38.07,38.12,38.0,38.09,703381.0,36.7152,36.7634,36.6477,36.7345,703381.0
2016-11-16 14:00:00,38.09,38.11,38.0,38.06,669739.0,36.7345,36.7538,36.6477,36.7056,669739.0
2016-11-16 14:30:00,38.06,38.08,38.0,38.02,671127.0,36.7056,36.7249,36.6477,36.667,671127.0
2016-11-16 15:00:00,38.02,38.07,37.96,38.02,1111055.0,36.667,36.7152,36.6091,36.667,1111055.0
2016-11-16 15:30:00,38.01,38.07,37.91,38.07,2241812.0,36.6573,36.7152,36.5609,36.7152,2241812.0
2016-11-17 09:30:00,38.26,38.45,38.06,38.24,1085186.0,36.8984,37.0817,36.7056,36.8792,1085186.0
2016-11-17 10:00:00,38.25,38.56,38.01,38.56,941221.0,36.8888,37.1878,36.6573,37.1878,941221.0
2016-11-17 10:30:00,38.56,38.94,38.56,38.78,702356.0,37.1878,37.5543,37.1878,37.3999,702356.0
2016-11-17 11:00:00,38.79,39.4,38.74,39.23,832590.0,37.4096,37.9979,37.3614,37.8339,832590.0
2016-11-17 11:30:00,39.23,39.38,39.11,39.34,560416.0,37.8339,37.9786,37.7182,37.94,560416.0
2016-11-17 12:00:00,39.34,39.42,39.21,39.33,877161.0,37.94,38.0172,37.8146,37.9304,877161.0
2016-11-17 12:30:00,39.34,39.35,39.15,39.21,316864.0,37.94,37.9497,37.7568,37.8146,316864.0
2016-11-17 13:00:00,39.21,39.23,38.89,38.93,309947.0,37.8146,37.8339,37.506,37.5446,309947.0
2016-11-17 13:30:00,38.93,39.05,38.86,39.04,407836.0,37.5446,37.6603,37.4771,37.6507,407836.0
2016-11-17 14:00:00,39.04,39.1,38.9,38.9,557730.0,37.6507,37.7086,37.5157,37.5157,557730.0
2016-11-17 14:30:00,38.9,38.9,38.7,38.72,454313.0,37.5157,37.5157,37.3228,37.3421,454313.0
2016-11-17 15:00:00,38.72,39.02,38.68,38.98,724584.0,37.3421,37.6314,37.3035,37.5928,724584.0
2016-11-17 15:30:00,38.98,39.02,38.86,38.89,1030023.0,37.5928,37.6314,37.4771,37.506,1030023.0
2016-11-18 09:30:00,39.0,39.08,38.65,38.8,702365.0,37.6121,37.6893,37.2746,37.4192,702365.0
2016-11-18 10:00:00,38.8,38.86,38.67,38.8,415394.0,37.4192,37.4771,37.2939,37.4192,415394.0
2016-11-18 10:30:00,38.8,38.81,38.6,38.62,938865.0,37.4192,37.4289,37.2263,37.2456,938865.0
2016-11-18 11:00:00,38.61,38.65,38.5,38.59,350671.0,37.236,37.2746,37.1299,37.2167,350671.0
2016-11-18 11:30:00,38.59,38.65,38.55,38.59,229212.0,37.2167,37.2746,37.1781,37.2167,229212.0
2016-11-18 12:00:00,38.58,38.65,38.58,38.62,407346.0,37.2071,37.2746,37.2071,37.2456,407346.0
2016-11-18 12:30:00,38.62,38.75,38.61,38.72,230201.0,37.2456,37.371,37.236,37.3421,230201.0
2016-11-18 13:00:00,38.72,38.72,38.63,38.65,279476.0,37.3421,37.3421,37.2553,37.2746,279476.0
2016-11-18 13:30:00,38.65,38.72,38.6,38.65,256924.0,37.2746,37.3421,37.2263,37.2746,256924.0
2016-11-18 14:00:00,38.66,38.68,38.59,38.59,348597.0,37.2842,37.3035,37.2167,37.2167,348597.0
2016-11-18 14:30:00,38.59,38.6,38.5,38.52,483108.0,37.2167,37.2263,37.1299,37.1492,483108.0
2016-11-18 15:00:00,38.52,38.6,38.51,38.59,293247.0,37.1492,37.2263,37.1396,37.2167,293247.0
2016-11-18 15:30:00,38.59,38.66,38.52,38.55,1121299.0,37.2167,37.2842,37.1492,37.1781,1121299.0
2016-11-21 09:30:00,38.69,38.85,38.52,38.83,734054.0,37.3131,37.4675,37.1492,37.4482,734054.0
2016-11-21 10:00:00,38.83,38.83,38.67,38.73,429896.0,37.4482,37.4482,37.2939,37.3517,429896.0
2016-11-21 10:30:00,38.72,38.76,38.69,38.74,407614.0,37.3421,37.3807,37.3131,37.3614,407614.0
2016-11-21 11:00:00,38.75,38.84,38.7,38.74,373214.0,37.371,37.4578,37.3228,37.3614,373214.0
2016-11-21 11:30:00,38.75,38.82,38.71,38.76,297402.0,37.371,37.4385,37.3324,37.3807,297402.0
2016-11-21 12:00:00,38.78,38.82,38.63,38.74,238667.0,37.3999,37.4385,37.2553,37.3614,238667.0
2016-11-21 12:30:00,38.73,38.83,38.72,38.8,212317.0,37.3517,37.4482,37.3421,37.4192,212317.0
2016-11-21 13:00:00,38.8,38.8,38.64,38.7,236679.0,37.4192,37.4192,37.2649,37.3228,236679.0
2016-11-21 13:30:00,38.7,38.75,38.64,38.65,230779.0,37.3228,37.371,37.2649,37.2746,230779.0
2016-11-21 14:00:00,38.65,38.67,38.53,38.59,348175.0,37.2746,37.2939,37.1588,37.2167,348175.0
2016-11-21 14:30:00,38.59,38.89,38.46,38.7,575365.0,37.2167,37.506,37.0913,37.3228,575365.0
2016-11-21 15:00:00,38.69,38.79,38.69,38.75,291601.0,37.3131,37.4096,37.3131,37.371,291601.0
2016-11-21 15:30:00,38.76,38.85,38.69,38.8,797365.0,37.3807,37.4675,37.3131,37.4192,797365.0
2016-11-22 09:30:00,38.5,38.69,38.27,38.4,1181990.0,37.1299,37.3131,36.9081,37.0335,1181990.0
2016-11-22 10:00:00,38.4,38.43,38.17,38.3,703057.0,37.0335,37.0624,36.8117,36.937,703057.0
2016-11-22 10:30:00,38.3,38.3,38.03,38.04,487252.0,36.937,36.937,36.6766,36.6863,487252.0
2016-11-22 11:00:00,38.03,38.12,37.77,37.77,1416799.0,36.6766,36.7634,36.4259,36.4259,1416799.0
2016-11-22 11:30:00,37.77,37.78,37.56,37.73,1877359.0,36.4259,36.4355,36.2234,36.3873,1877359.0
2016-11-22 12:00:00,37.73,37.8,37.69,37.78,384521.0,36.3873,36.4548,36.3487,36.4355,384521.0
2016-11-22 12:30:00,37.77,37.95,37.77,37.92,404385.0,36.4259,36.5995,36.4259,36.5705,404385.0
2016-11-22 13:00:00,37.93,37.93,37.84,37.88,220654.0,36.5802,36.5802,36.4934,36.532,220654.0
2016-11-22 13:30:00,37.88,37.95,37.86,37.88,310262.0,36.532,36.5995,36.5127,36.532,310262.0
2016-11-22 14:00:00,37.87,37.93,37.78,37.88,382515.0,36.5223,36.5802,36.4355,36.532,382515.0
2016-11-22 14:30:00,37.87,37.89,37.7,37.72,490223.0,36.5223,36.5416,36.3584,36.3777,490223.0
2016-11-22 15:00:00,37.73,37.81,37.61,37.77,569977.0,36.3873,36.4645,36.2716,36.4259,569977.0
2016-11-22 15:30:00,37.78,37.9,37.77,37.83,1117266.0,36.4355,36.5513,36.4259,36.4838,1117266.0
2016-11-23 09:30:00,37.48,37.77,37.12,37.7,814002.0,36.1462,36.4259,35.799,36.3584,814002.0
2016-11-23 10:00:00,37.67,38.05,37.65,37.78,504049.0,36.3294,36.6959,36.3102,36.4355,504049.0
2016-11-23 10:30:00,37.77,37.86,37.52,37.59,466035.0,36.4259,36.5127,36.1848,36.2523,466035.0
2016-11-23 11:00:00,37.6,37.7,37.56,37.59,305473.0,36.2619,36.3584,36.2234,36.2523,305473.0
2016-11-23 11:30:00,37.59,37.69,37.51,37.66,217079.0,36.2523,36.3487,36.1751,36.3198,217079.0
2016-11-23 12:00:00,37.67,37.8,37.66,37.78,273910.0,36.3294,36.4548,36.3198,36.4355,273910.0
2016-11-23 12:30:00,37.78,38.0,37.77,37.96,182925.0,36.4355,36.6477,36.4259,36.6091,182925.0
2016-11-23 13:00:00,37.96,37.97,37.85,37.88,219060.0,36.6091,36.6188,36.503,36.532,219060.0
2016-11-23 13:30:00,37.88,37.9,37.75,37.77,301931.0,36.532,36.5513,36.4066,36.4259,301931.0
2016-11-23 14:00:00,37.77,37.99,37.76,37.99,271868.0,36.4259,36.6381,36.4162,36.6381,271868.0
2016-11-23 14:30:00,37.99,38.04,37.93,37.97,282828.0,36.6381,36.6863,36.5802,36.6188,282828.0
2016-11-23 15:00:00,37.97,38.05,37.91,37.95,407199.0,36.6188,36.6959,36.5609,36.5995,407199.0
2016-11-23 15:30:00,37.95,38.11,37.93,38.1,1029124.0,36.5995,36.7538,36.5802,36.7441,1029124.0
2016-11-25 09:30:00,38.2,38.37,38.01,38.06,530295.0,36.8406,37.0045,36.6573,36.7056,530295.0
2016-11-25 10:00:00,38.05,38.16,38.01,38.16,192111.0,36.6959,36.802,36.6573,36.802,192111.0
2016-11-25 10:30:00,38.16,38.29,38.14,38.29,194034.0,36.802,36.9274,36.7827,36.9274,194034.0
2016-11-25 11:00:00,38.29,38.37,38.28,38.35,203682.0,36.9274,37.0045,36.9177,36.9852,203682.0
2016-11-25 11:30:00,38.37,38.48,38.37,38.43,257806.0,37.0045,37.1106,37.0045,37.0624,257806.0
2016-11-25 12:00:00,38.43,38.44,38.17,38.24,357217.0,37.0624,37.072,36.8117,36.8792,357217.0
2016-11-25 12:30:00,38.23,38.25,38.16,38.2,357116.0,36.8695,36.8888,36.802,36.8406,357116.0
2016-11-28 09:30:00,38.16,38.36,38.04,38.19,670245.0,36.802,36.9949,36.6863,36.8309,670245.0
2016-11-28 10:00:00,38.19,38.29,38.13,38.17,461254.0,36.8309,36.9274,36.7731,36.8117,461254.0
2016-11-28 10:30:00,38.18,38.4,38.17,38.17,339929.0,36.8213,37.0335,36.8117,36.8117,339929.0
2016-11-28 11:00:00,38.17,38.26,38.1,38.22,469718.0,36.8117,36.8984,36.7441,36.8599,469718.0
2016-11-28 11:30:00,38.22,38.27,38.1,38.14,270112.0,36.8599,36.9081,36.7441,36.7827,270112.0
2016-11-28 12:00:00,38.14,38.22,38.13,38.17,219361.0,36.7827,36.8599,36.7731,36.8117,219361.0
2016-11-28 12:30:00,38.18,38.24,38.11,38.12,241443.0,36.8213,36.8792,36.7538,36.7634,241443.0
2016-11-28 13:00:00,38.12,38.2,38.06,38.14,170569.0,36.7634,36.8406,36.7056,36.7827,170569.0
2016-11-28 13:30:00,38.14,38.16,38.07,38.09,161404.0,36.7827,36.802,36.7152,36.7345,161404.0
2016-11-28 14:00:00,38.09,38.16,38.05,38.06,249401.0,36.7345,36.802,36.6959,36.7056,249401.0
2016-11-28 14:30:00,38.07,38.13,38.06,38.09,179254.0,36.7152,36.7731,36.7056,36.7345,179254.0
2016-11-28 15:00:00,38.09,38.18,38.06,38.14,201328.0,36.7345,36.8213,36.7056,36.7827,201328.0
2016-11-28 15:30:00,38.13,38.17,38.09,38.15,558657.0,36.7731,36.8117,36.7345,36.7924,558657.0
2016-11-29 09:30:00,38.17,38.49,38.11,38.22,495938.0,36.8117,37.1203,36.7538,36.8599,495938.0
2016-11-29 10:00:00,38.24,38.25,38.13,38.15,292053.0,36.8792,36.8888,36.7731,36.7924,292053.0
2016-11-29 10:30:00,38.15,38.19,38.02,38.05,320995.0,36.7924,36.8309,36.667,36.6959,320995.0
2016-11-29 11:00:00,38.05,38.13,37.99,38.02,375470.0,36.6959,36.7731,36.6381,36.667,375470.0
2016-11-29 11:30:00,38.02,38.03,37.87,37.88,500641.0,36.667,36.6766,36.5223,36.532,500641.0
2016-11-29 12:00:00,37.88,37.91,37.75,37.79,366702.0,36.532,36.5609,36.4066,36.4452,366702.0
2016-11-29 12:30:00,37.79,37.96,37.78,37.88,221835.0,36.4452,36.6091,36.4355,36.532,221835.0
2016-11-29 13:00:00,37.87,37.91,37.78,37.83,246892.0,36.5223,36.5609,36.4355,36.4838,246892.0
2016-11-29 13:30:00,37.83,37.85,37.73,37.75,257965.0,36.4838,36.503,36.3873,36.4066,257965.0
2016-11-29 14:00:00,37.76,37.79,37.71,37.73,229693.0,36.4162,36.4452,36.368,36.3873,229693.0
2016-11-29 14:30:00,37.73,37.79,37.71,37.73,263310.0,36.3873,36.4452,36.368,36.3873,263310.0
2016-11-29 15:00:00,37.74,37.8,37.73,37.78,257426.0,36.397,36.4548,36.3873,36.4355,257426.0
2016-11-29 15:30:00,37.78,37.86,37.77,37.85,754832.0,36.4355,36.5127,36.4259,36.503,754832.0
2016-11-30 09:30:00,37.79,37.9,37.76,37.77,486569.0,36.4452,36.5513,36.4162,36.4259,486569.0
2016-11-30 10:00:00,37.77,38.38,37.76,38.04,1045950.0,36.4259,37.0142,36.4162,36.6863,1045950.0
2016-11-30 10:30:00,38.05,38.05,37.51,37.56,949967.0,36.6959,36.6959,36.1751,36.2234,949967.0
2016-11-30 11:00:00,37.56,37.67,37.54,37.63,369332.0,36.2234,36.3294,36.2041,36.2909,369332.0
2016-11-30 11:30:00,37.63,37.75,37.51,37.53,377698.0,36.2909,36.4066,36.1751,36.1944,377698.0
2016-11-30 12:00:00,37.53,37.63,37.52,37.58,343470.0,36.1944,36.2909,36.1848,36.2426,343470.0
2016-11-30 12:30:00,37.58,37.64,37.5,37.55,238606.0,36.2426,36.3005,36.1655,36.2137,238606.0
2016-11-30 13:00:00,37.55,37.65,37.52,37.64,299662.0,36.2137,36.3102,36.1848,36.3005,299662.0
2016-11-30 13:30:00,37.64,37.64,37.5,37.53,223016.0,36.3005,36.3005,36.1655,36.1944,223016.0
2016-11-30 14:00:00,37.52,37.53,37.4,37.48,507290.0,36.1848,36.1944,36.0691,36.1462,507290.0
2016-11-30 14:30:00,37.48,37.53,37.41,37.48,279778.0,36.1462,36.1944,36.0787,36.1462,279778.0
2016-11-30 15:00:00,37.48,37.63,37.46,37.62,319410.0,36.1462,36.2909,36.1269,36.2812,319410.0
2016-11-30 15:30:00,37.62,37.73,37.57,37.7,1725868.0,36.2812,36.3873,36.233,36.3584,1725868.0
2016-12-01 09:30:00,37.4,37.68,37.28,37.46,484268.0,36.3541,36.6263,36.2375,36.4124,484268.0
2016-12-01 10:00:00,37.46,37.51,37.33,37.4,510864.0,36.4124,36.461,36.2861,36.3541,510864.0
2016-12-01 10:30:00,37.41,37.42,37.01,37.09,556716.0,36.3638,36.3735,35.975,36.0528,556716.0
2016-12-01 11:00:00,37.08,37.16,37.02,37.12,299403.0,36.043,36.1208,35.9847,36.0819,299403.0
2016-12-01 11:30:00,37.12,37.15,37.01,37.02,324909.0,36.0819,36.1111,35.975,35.9847,324909.0
2016-12-01 12:00:00,37.03,37.03,36.89,36.91,399232.0,35.9944,35.9944,35.8584,35.8778,399232.0
2016-12-01 12:30:00,36.91,36.95,36.82,36.82,277316.0,35.8778,35.9167,35.7903,35.7903,277316.0
2016-12-01 13:00:00,36.83,36.84,36.73,36.74,464227.0,35.8,35.8098,35.7028,35.7126,464227.0
2016-12-01 13:30:00,36.73,36.82,36.69,36.76,466132.0,35.7028,35.7903,35.664,35.732,466132.0
2016-12-01 14:00:00,36.76,36.8,36.64,36.77,346304.0,35.732,35.7709,35.6153,35.7417,346304.0
2016-12-01 14:30:00,36.77,36.8,36.68,36.73,359217.0,35.7417,35.7709,35.6542,35.7028,359217.0
2016-12-01 15:00:00,36.73,36.78,36.61,36.63,477006.0,35.7028,35.7514,35.5862,35.6056,477006.0
2016-12-01 15:30:00,36.63,36.69,36.56,36.58,857488.0,35.6056,35.664,35.5376,35.557,857488.0
2016-12-02 09:30:00,36.7,37.02,36.6,36.88,615123.0,35.6737,35.9847,35.5765,35.8486,615123.0
2016-12-02 10:00:00,36.88,36.89,36.7,36.83,260483.0,35.8486,35.8584,35.6737,35.8,260483.0
2016-12-02 10:30:00,36.82,36.94,36.81,36.86,235169.0,35.7903,35.907,35.7806,35.8292,235169.0
2016-12-02 11:00:00,36.86,36.87,36.66,36.66,326200.0,35.8292,35.8389,35.6348,35.6348,326200.0
2016-12-02 11:30:00,36.67,37.06,36.65,37.02,540735.0,35.6445,36.0236,35.6251,35.9847,540735.0
2016-12-02 12:00:00,37.01,37.11,36.89,37.0,353946.0,35.975,36.0722,35.8584,35.9653,353946.0
2016-12-02 12:30:00,36.99,37.0,36.88,36.89,618063.0,35.9556,35.9653,35.8486,35.8584,618063.0
2016-12-02 13:00:00,36.89,37.01,36.76,36.8,221436.0,35.8584,35.975,35.732,35.7709,221436.0
2016-12-02 13:30:00,36.8,36.81,36.63,36.63,338339.0,35.7709,35.7806,35.6056,35.6056,338339.0
2016-12-02 14:00:00,36.63,36.81,36.63,36.77,290727.0,35.6056,35.7806,35.6056,35.7417,290727.0
2016-12-02 14:30:00,36.77,36.83,36.71,36.71,242459.0,35.7417,35.8,35.6834,35.6834,242459.0
2016-12-02 15:00:00,36.72,36.75,36.41,36.55,820682.0,35.6931,35.7223,35.3918,35.5279,820682.0
2016-12-02 15:30:00,36.55,36.63,36.45,36.54,1148765.0,35.5279,35.6056,35.4307,35.5181,1148765.0
2016-12-05 09:30:00,36.65,36.88,36.5,36.84,529019.0,35.6251,35.8486,35.4793,35.8098,529019.0
2016-12-05 10:00:00,36.85,36.95,36.74,36.75,404072.0,35.8195,35.9167,35.7126,35.7223,404072.0
2016-12-05 10:30:00,36.74,36.81,36.58,36.59,343526.0,35.7126,35.7806,35.557,35.5667,343526.0
2016-12-05 11:00:00,36.59,36.63,36.43,36.45,346681.0,35.5667,35.6056,35.4112,35.4307,346681.0
2016-12-05 11:30:00,36.44,36.63,36.4,36.57,590588.0,35.4209,35.6056,35.3821,35.5473,590588.0
2016-12-05 12:00:00,36.58,36.73,36.58,36.68,499137.0,35.557,35.7028,35.557,35.6542,499137.0
2016-12-05 12:30:00,36.68,36.91,36.65,36.89,326992.0,35.6542,35.8778,35.6251,35.8584,326992.0
2016-12-05 13:00:00,36.89,36.96,36.78,36.81,382433.0,35.8584,35.9264,35.7514,35.7806,382433.0
2016-12-05 13:30:00,36.81,36.89,36.8,36.87,371872.0,35.7806,35.8584,35.7709,35.8389,371872.0
2016-12-05 14:00:00,36.87,36.89,36.83,36.88,260776.0,35.8389,35.8584,35.8,35.8486,260776.0
2016-12-05 14:30:00,36.88,37.0,36.87,36.99,290753.0,35.8486,35.9653,35.8389,35.9556,290753.0
2016-12-05 15:00:00,37.0,37.18,36.94,37.12,526505.0,35.9653,36.1402,35.907,36.0819,526505.0
2016-12-05 15:30:00,37.12,37.12,37.01,37.04,675855.0,36.0819,36.0819,35.975,36.0042,675855.0
2016-12-06 09:30:00,35.33,35.95,35.07,35.2,5031549.0,34.342,34.9446,34.0893,34.2156,5031549.0
2016-12-06 10:00:00,35.19,35.35,34.92,35.01,2730256.0,34.2059,34.3614,33.9434,34.0309,2730256.0
2016-12-06 10:30:00,35.0,35.12,34.58,34.7,3496928.0,34.0212,34.1379,33.613,33.7296,3496928.0
2016-12-06 11:00:00,34.71,34.87,34.57,34.79,2109181.0,33.7393,33.8948,33.6032,33.8171,2109181.0
2016-12-06 11:30:00,34.77,35.07,34.69,34.86,2871730.0,33.7976,34.0893,33.7199,33.8851,2871730.0
2016-12-06 12:00:00,34.86,34.94,34.77,34.9,1146184.0,33.8851,33.9629,33.7976,33.924,1146184.0
2016-12-06 12:30:00,34.9,35.01,34.82,34.84,1223897.0,33.924,34.0309,33.8462,33.8657,1223897.0
2016-12-06 13:00:00,34.84,34.94,34.77,34.91,947039.0,33.8657,33.9629,33.7976,33.9337,947039.0
2016-12-06 13:30:00,34.91,34.96,34.8,34.87,753212.0,33.9337,33.9823,33.8268,33.8948,753212.0
2016-12-06 14:00:00,34.87,35.08,34.85,35.0,1299596.0,33.8948,34.099,33.8754,34.0212,1299596.0
2016-12-06 14:30:00,35.01,35.02,34.86,34.9,1516323.0,34.0309,34.0407,33.8851,33.924,1516323.0
2016-12-06 15:00:00,34.9,34.95,34.78,34.91,1295761.0,33.924,33.9726,33.8074,33.9337,1295761.0
2016-12-06 15:30:00,34.91,35.06,34.9,35.04,2902965.0,33.9337,34.0795,33.924,34.0601,2902965.0
2016-12-07 09:30:00,35.29,35.32,34.62,34.89,1753903.0,34.3031,34.3323,33.6518,33.9143,1753903.0
2016-12-07 10:00:00,34.88,34.99,34.72,34.96,1014299.0,33.9046,34.0115,33.749,33.9823,1014299.0
2016-12-07 10:30:00,34.97,35.21,34.86,34.91,949917.0,33.9921,34.2253,33.8851,33.9337,949917.0
2016-12-07 11:00:00,34.91,34.93,34.62,34.7,786912.0,33.9337,33.9532,33.6518,33.7296,786912.0
2016-12-07 11:30:00,34.68,35.06,34.68,34.94,712986.0,33.7102,34.0795,33.7102,33.9629,712986.0
2016-12-07 12:00:00,34.95,35.17,34.94,35.04,566289.0,33.9726,34.1865,33.9629,34.0601,566289.0
2016-12-07 12:30:00,35.04,35.11,34.91,34.93,272759.0,34.0601,34.1281,33.9337,33.9532,272759.0
2016-12-07 13:00:00,34.94,34.99,34.88,34.93,451607.0,33.9629,34.0115,33.9046,33.9532,451607.0
2016-12-07 13:30:00,34.93,35.05,34.92,34.95,496355.0,33.9532,34.0698,33.9434,33.9726,496355.0
2016-12-07 14:00:00,34.95,35.06,34.94,35.0,383492.0,33.9726,34.0795,33.9629,34.0212,383492.0
2016-12-07 14:30:00,35.0,35.16,34.99,35.14,440466.0,34.0212,34.1767,34.0115,34.1573,440466.0
2016-12-07 15:00:00,35.15,35.27,35.06,35.25,449580.0,34.167,34.2837,34.0795,34.2642,449580.0
2016-12-07 15:30:00,35.24,35.28,35.17,35.27,1104754.0,34.2545,34.2934,34.1865,34.2837,1104754.0
2016-12-08 09:30:00,35.4,35.7,35.31,35.49,1184690.0,34.41,34.7016,34.3225,34.4975,1184690.0
2016-12-08 10:00:00,35.5,35.64,35.22,35.58,1172420.0,34.5072,34.6433,34.2351,34.585,1172420.0
2016-12-08 10:30:00,35.58,36.15,35.48,36.05,1399343.0,34.585,35.1391,34.4878,35.0418,1399343.0
2016-12-08 11:00:00,36.04,36.48,35.98,36.23,1424886.0,35.0321,35.4598,34.9738,35.2168,1424886.0
2016-12-08 11:30:00,36.24,36.27,36.05,36.1,820273.0,35.2265,35.2557,35.0418,35.0904,820273.0
2016-12-08 12:00:00,36.11,36.11,35.83,35.86,508249.0,35.1002,35.1002,34.828,34.8572,508249.0
2016-12-08 12:30:00,35.85,35.99,35.85,35.87,508631.0,34.8474,34.9835,34.8474,34.8669,508631.0
2016-12-08 13:00:00,35.87,35.89,35.65,35.76,452858.0,34.8669,34.8863,34.653,34.76,452858.0
2016-12-08 13:30:00,35.76,35.82,35.71,35.74,299251.0,34.76,34.8183,34.7114,34.7405,299251.0
2016-12-08 14:00:00,35.74,35.8,35.56,35.62,473829.0,34.7405,34.7988,34.5656,34.6239,473829.0
2016-12-08 14:30:00,35.62,35.68,35.55,35.64,380659.0,34.6239,34.6822,34.5558,34.6433,380659.0
2016-12-08 15:00:00,35.64,35.81,35.58,35.77,490197.0,34.6433,34.8086,34.585,34.7697,490197.0
2016-12-08 15:30:00,35.77,36.0,35.77,35.92,1176491.0,34.7697,34.9932,34.7697,34.9155,1176491.0
2016-12-09 09:30:00,36.22,36.86,36.2,36.67,1293150.0,35.2071,35.8292,35.1877,35.6445,1293150.0
2016-12-09 10:00:00,36.65,36.69,36.45,36.59,672511.0,35.6251,35.664,35.4307,35.5667,672511.0
2016-12-09 10:30:00,36.57,36.68,36.48,36.51,602209.0,35.5473,35.6542,35.4598,35.489,602209.0
2016-12-09 11:00:00,36.5,36.64,36.48,36.56,645527.0,35.4793,35.6153,35.4598,35.5376,645527.0
2016-12-09 11:30:00,36.57,36.83,36.54,36.63,544143.0,35.5473,35.8,35.5181,35.6056,544143.0
2016-12-09 12:00:00,36.63,36.76,36.52,36.56,329257.0,35.6056,35.732,35.4987,35.5376,329257.0
2016-12-09 12:30:00,36.55,36.61,36.44,36.45,312502.0,35.5279,35.5862,35.4209,35.4307,312502.0
2016-12-09 13:00:00,36.44,36.45,36.14,36.19,458823.0,35.4209,35.4307,35.1293,35.1779,458823.0
2016-12-09 13:30:00,36.19,36.42,36.18,36.37,453667.0,35.1779,35.4015,35.1682,35.3529,453667.0
2016-12-09 14:00:00,36.37,36.42,36.34,36.36,305247.0,35.3529,35.4015,35.3237,35.3432,305247.0
2016-12-09 14:30:00,36.36,36.4,36.31,36.32,339657.0,35.3432,35.3821,35.2946,35.3043,339657.0
2016-12-09 15:00:00,36.33,36.34,36.23,36.32,470131.0,35.314,35.3237,35.2168,35.3043,470131.0
2016-12-09 15:30:00,36.32,36.36,36.24,36.29,861436.0,35.3043,35.3432,35.2265,35.2751,861436.0
2016-12-12 09:30:00,36.37,36.95,36.36,36.92,998405.0,35.3529,35.9167,35.3432,35.8875,998405.0
2016-12-12 10:00:00,36.93,36.99,36.57,36.63,534447.0,35.8972,35.9556,35.5473,35.6056,534447.0
2016-12-12 10:30:00,36.63,36.82,36.61,36.8,407471.0,35.6056,35.7903,35.5862,35.7709,407471.0
2016-12-12 11:00:00,36.79,37.18,36.73,37.11,600700.0,35.7612,36.1402,35.7028,36.0722,600700.0
2016-12-12 11:30:00,37.11,37.29,37.07,37.28,460475.0,36.0722,36.2472,36.0333,36.2375,460475.0
2016-12-12 12:00:00,37.28,37.61,37.28,37.56,691444.0,36.2375,36.5582,36.2375,36.5096,691444.0
2016-12-12 12:30:00,37.56,37.69,37.53,37.59,558080.0,36.5096,36.636,36.4805,36.5388,558080.0
2016-12-12 13:00:00,37.59,37.61,37.36,37.51,524051.0,36.5388,36.5582,36.3152,36.461,524051.0
2016-12-12 13:30:00,37.51,37.52,37.18,37.2,506472.0,36.461,36.4707,36.1402,36.1597,506472.0
2016-12-12 14:00:00,37.2,37.35,37.2,37.3,402049.0,36.1597,36.3055,36.1597,36.2569,402049.0
2016-12-12 14:30:00,37.31,37.61,37.29,37.59,937928.0,36.2666,36.5582,36.2472,36.5388,937928.0
2016-12-12 15:00:00,37.59,37.59,37.2,37.26,741368.0,36.5388,36.5388,36.1597,36.218,741368.0
2016-12-12 15:30:00,37.26,37.33,37.23,37.26,845775.0,36.218,36.2861,36.1888,36.218,845775.0
2016-12-13 09:30:00,37.58,37.61,37.39,37.57,794854.0,36.5291,36.5582,36.3444,36.5193,794854.0
2016-12-13 10:00:00,37.55,37.75,37.55,37.65,622453.0,36.4999,36.6943,36.4999,36.5971,622453.0
2016-12-13 10:30:00,37.64,37.79,37.57,37.61,689957.0,36.5874,36.7332,36.5193,36.5582,689957.0
2016-12-13 11:00:00,37.6,37.71,37.5,37.66,429133.0,36.5485,36.6554,36.4513,36.6068,429133.0
2016-12-13 11:30:00,37.66,37.77,37.48,37.59,627058.0,36.6068,36.7137,36.4319,36.5388,627058.0
2016-12-13 12:00:00,37.6,37.63,37.45,37.54,333135.0,36.5485,36.5777,36.4027,36.4902,333135.0
2016-12-13 12:30:00,37.53,37.6,37.49,37.6,226049.0,36.4805,36.5485,36.4416,36.5485,226049.0
2016-12-13 13:00:00,37.59,37.66,37.58,37.62,292823.0,36.5388,36.6068,36.5291,36.5679,292823.0
2016-12-13 13:30:00,37.62,37.69,37.56,37.63,255120.0,36.5679,36.636,36.5096,36.5777,255120.0
2016-12-13 14:00:00,37.61,37.74,37.57,37.58,350339.0,36.5582,36.6846,36.5193,36.5291,350339.0
2016-12-13 14:30:00,37.58,37.66,37.55,37.62,269631.0,36.5291,36.6068,36.4999,36.5679,269631.0
2016-12-13 15:00:00,37.62,37.63,37.53,37.62,320092.0,36.5679,36.5777,36.4805,36.5679,320092.0
2016-12-13 15:30:00,37.62,37.67,37.6,37.66,825745.0,36.5679,36.6165,36.5485,36.6068,825745.0
2016-12-14 09:30:00,37.3,37.51,37.3,37.4,675985.0,36.2569,36.461,36.2569,36.3541,675985.0
2016-12-14 10:00:00,37.4,37.41,37.03,37.13,696516.0,36.3541,36.3638,35.9944,36.0916,696516.0
2016-12-14 10:30:00,37.14,37.17,37.01,37.1,748219.0,36.1014,36.1305,35.975,36.0625,748219.0
2016-12-14 11:00:00,37.09,37.17,37.01,37.16,418374.0,36.0528,36.1305,35.975,36.1208,418374.0
2016-12-14 11:30:00,37.16,37.24,36.54,37.0,1593217.0,36.1208,36.1986,35.5181,35.9653,1593217.0
2016-12-14 12:00:00,37.0,37.03,36.87,36.9,613609.0,35.9653,35.9944,35.8389,35.8681,613609.0
2016-12-14 12:30:00,36.9,36.94,36.63,36.88,817930.0,35.8681,35.907,35.6056,35.8486,817930.0
2016-12-14 13:00:00,36.89,36.95,36.81,36.9,404076.0,35.8584,35.9167,35.7806,35.8681,404076.0
2016-12-14 13:30:00,36.9,37.1,36.88,36.95,448979.0,35.8681,36.0625,35.8486,35.9167,448979.0
2016-12-14 14:00:00,36.95,36.98,36.7,36.82,604025.0,35.9167,35.9458,35.6737,35.7903,604025.0
2016-12-14 14:30:00,36.8,37.02,36.78,36.87,571935.0,35.7709,35.9847,35.7514,35.8389,571935.0
2016-12-14 15:00:00,36.87,36.95,36.78,36.87,634561.0,35.8389,35.9167,35.7514,35.8389,634561.0
2016-12-14 15:30:00,36.86,37.14,36.86,37.0,1617998.0,35.8292,36.1014,35.8292,35.9653,1617998.0
2016-12-15 09:30:00,36.78,37.56,36.77,36.94,738942.0,35.7514,36.5096,35.7417,35.907,738942.0
2016-12-15 10:00:00,36.95,37.07,36.74,36.98,526744.0,35.9167,36.0333,35.7126,35.9458,526744.0
2016-12-15 10:30:00,36.98,37.07,36.66,36.78,480353.0,35.9458,36.0333,35.6348,35.7514,480353.0
2016-12-15 11:00:00,36.8,36.9,36.69,36.75,450923.0,35.7709,35.8681,35.664,35.7223,450923.0
2016-12-15 11:30:00,36.74,36.85,36.7,36.73,249008.0,35.7126,35.8195,35.6737,35.7028,249008.0
2016-12-15 12:00:00,36.74,36.75,36.43,36.44,403030.0,35.7126,35.7223,35.4112,35.4209,403030.0
2016-12-15 12:30:00,36.43,36.65,36.42,36.6,238783.0,35.4112,35.6251,35.4015,35.5765,238783.0
2016-12-15 13:00:00,36.6,36.75,36.59,36.74,395803.0,35.5765,35.7223,35.5667,35.7126,395803.0
2016-12-15 13:30:00,36.75,36.79,36.7,36.75,326698.0,35.7223,35.7612,35.6737,35.7223,326698.0
2016-12-15 14:00:00,36.76,36.85,36.74,36.8,257616.0,35.732,35.8195,35.7126,35.7709,257616.0
2016-12-15 14:30:00,36.8,36.9,36.78,36.84,368032.0,35.7709,35.8681,35.7514,35.8098,368032.0
2016-12-15 15:00:00,36.84,36.87,36.77,36.8,297207.0,35.8098,35.8389,35.7417,35.7709,297207.0
2016-12-15 15:30:00,36.8,36.82,36.62,36.73,1236132.0,35.7709,35.7903,35.5959,35.7028,1236132.0
2016-12-16 09:30:00,36.96,36.98,36.62,36.72,654980.0,35.9264,35.9458,35.5959,35.6931,654980.0
2016-12-16 10:00:00,36.74,36.76,36.48,36.59,367094.0,35.7126,35.732,35.4598,35.5667,367094.0
2016-12-16 10:30:00,36.59,36.64,36.5,36.53,261949.0,35.5667,35.6153,35.4793,35.5084,261949.0
2016-12-16 11:00:00,36.55,36.59,36.37,36.37,353686.0,35.5279,35.5667,35.3529,35.3529,353686.0
2016-12-16 11:30:00,36.37,36.51,36.34,36.42,408722.0,35.3529,35.489,35.3237,35.4015,408722.0
2016-12-16 12:00:00,36.42,36.5,36.35,36.35,263238.0,35.4015,35.4793,35.3335,35.3335,263238.0
2016-12-16 12:30:00,36.35,36.44,36.3,36.38,232571.0,35.3335,35.4209,35.2849,35.3626,232571.0
2016-12-16 13:00:00,36.37,36.43,36.35,36.37,176395.0,35.3529,35.4112,35.3335,35.3529,176395.0
2016-12-16 13:30:00,36.38,36.45,36.37,36.43,226310.0,35.3626,35.4307,35.3529,35.4112,226310.0
2016-12-16 14:00:00,36.44,36.5,36.38,36.4,374205.0,35.4209,35.4793,35.3626,35.3821,374205.0
2016-12-16 14:30:00,36.39,36.45,36.39,36.41,167113.0,35.3723,35.4307,35.3723,35.3918,167113.0
2016-12-16 15:00:00,36.41,36.47,36.37,36.43,291734.0,35.3918,35.4501,35.3529,35.4112,291734.0
2016-12-16 15:30:00,36.43,36.52,36.37,36.49,975131.0,35.4112,35.4987,35.3529,35.4695,975131.0
2016-12-19 09:30:00,36.48,36.73,36.4,36.56,651022.0,35.4598,35.7028,35.3821,35.5376,651022.0
2016-12-19 10:00:00,36.57,36.6,36.49,36.52,292196.0,35.5473,35.5765,35.4695,35.4987,292196.0
2016-12-19 10:30:00,36.53,36.66,36.49,36.65,253572.0,35.5084,35.6348,35.4695,35.6251,253572.0
2016-12-19 11:00:00,36.66,36.82,36.53,36.79,397789.0,35.6348,35.7903,35.5084,35.7612,397789.0
2016-12-19 11:30:00,36.79,36.87,36.68,36.72,236878.0,35.7612,35.8389,35.6542,35.6931,236878.0
2016-12-19 12:00:00,36.7,36.81,36.66,36.75,269035.0,35.6737,35.7806,35.6348,35.7223,269035.0
2016-12-19 12:30:00,36.75,36.75,36.59,36.64,317244.0,35.7223,35.7223,35.5667,35.6153,317244.0
2016-12-19 13:00:00,36.65,36.71,36.56,36.59,525745.0,35.6251,35.6834,35.5376,35.5667,525745.0
2016-12-19 13:30:00,36.59,36.66,36.51,36.65,289674.0,35.5667,35.6348,35.489,35.6251,289674.0
2016-12-19 14:00:00,36.65,36.75,36.63,36.66,321262.0,35.6251,35.7223,35.6056,35.6348,321262.0
2016-12-19 14:30:00,36.66,36.67,36.55,36.58,256107.0,35.6348,35.6445,35.5279,35.557,256107.0
2016-12-19 15:00:00,36.57,36.6,36.5,36.58,295144.0,35.5473,35.5765,35.4793,35.557,295144.0
2016-12-19 15:30:00,36.59,36.6,36.53,36.57,480130.0,35.5667,35.5765,35.5084,35.5473,480130.0
2016-12-20 09:30:00,36.63,36.78,36.58,36.67,465251.0,35.6056,35.7514,35.557,35.6445,465251.0
2016-12-20 10:00:00,36.68,36.68,36.33,36.36,325972.0,35.6542,35.6542,35.314,35.3432,325972.0
2016-12-20 10:30:00,36.36,36.55,36.35,36.48,249757.0,35.3432,35.5279,35.3335,35.4598,249757.0
2016-12-20 11:00:00,36.48,36.57,36.4,36.47,262711.0,35.4598,35.5473,35.3821,35.4501,262711.0
2016-12-20 11:30:00,36.46,36.47,36.32,36.37,259137.0,35.4404,35.4501,35.3043,35.3529,259137.0
2016-12-20 12:00:00,36.38,36.39,36.22,36.22,254374.0,35.3626,35.3723,35.2071,35.2071,254374.0
2016-12-20 12:30:00,36.23,36.29,36.15,36.2,443067.0,35.2168,35.2751,35.1391,35.1877,443067.0
2016-12-20 13:00:00,36.19,36.23,36.18,36.2,198870.0,35.1779,35.2168,35.1682,35.1877,198870.0
2016-12-20 13:30:00,36.2,36.24,36.19,36.2,212447.0,35.1877,35.2265,35.1779,35.1877,212447.0
2016-12-20 14:00:00,36.2,36.23,36.14,36.15,227502.0,35.1877,35.2168,35.1293,35.1391,227502.0
2016-12-20 14:30:00,36.15,36.16,36.03,36.09,431215.0,35.1391,35.1488,35.0224,35.0807,431215.0
2016-12-20 15:00:00,36.1,36.25,36.09,36.21,286495.0,35.0904,35.2363,35.0807,35.1974,286495.0
2016-12-20 15:30:00,36.21,36.28,36.18,36.25,661720.0,35.1974,35.2654,35.1682,35.2363,661720.0
2016-12-21 09:30:00,36.25,36.42,36.21,36.28,367305.0,35.2363,35.4015,35.1974,35.2654,367305.0
2016-12-21 10:00:00,36.28,36.3,36.03,36.18,274860.0,35.2654,35.2849,35.0224,35.1682,274860.0
2016-12-21 10:30:00,36.17,36.47,36.15,36.25,296412.0,35.1585,35.4501,35.1391,35.2363,296412.0
2016-12-21 11:00:00,36.25,36.27,36.16,36.23,223679.0,35.2363,35.2557,35.1488,35.2168,223679.0
2016-12-21 11:30:00,36.23,36.24,36.15,36.15,205266.0,35.2168,35.2265,35.1391,35.1391,205266.0
2016-12-21 12:00:00,36.16,36.2,36.1,36.12,257736.0,35.1488,35.1877,35.0904,35.1099,257736.0
2016-12-21 12:30:00,36.13,36.27,36.12,36.23,172056.0,35.1196,35.2557,35.1099,35.2168,172056.0
2016-12-21 13:00:00,36.24,36.44,36.23,36.43,147294.0,35.2265,35.4209,35.2168,35.4112,147294.0
2016-12-21 13:30:00,36.43,36.48,36.32,36.35,186629.0,35.4112,35.4598,35.3043,35.3335,186629.0
2016-12-21 14:00:00,36.34,36.38,36.31,36.35,145613.0,35.3237,35.3626,35.2946,35.3335,145613.0
2016-12-21 14:30:00,36.35,36.46,36.34,36.41,160762.0,35.3335,35.4404,35.3237,35.3918,160762.0
2016-12-21 15:00:00,36.42,36.43,36.34,36.36,186489.0,35.4015,35.4112,35.3237,35.3432,186489.0
2016-12-21 15:30:00,36.36,36.43,36.3,36.37,642485.0,35.3432,35.4112,35.2849,35.3529,642485.0
2016-12-22 09:30:00,36.49,36.68,36.35,36.56,622254.0,35.4695,35.6542,35.3335,35.5376,622254.0
2016-12-22 10:00:00,36.58,37.22,36.58,37.19,714623.0,35.557,36.1791,35.557,36.15,714623.0
2016-12-22 10:30:00,37.2,37.39,37.1,37.19,646729.0,36.1597,36.3444,36.0625,36.15,646729.0
2016-12-22 11:00:00,37.18,37.29,37.1,37.23,318724.0,36.1402,36.2472,36.0625,36.1888,318724.0
2016-12-22 11:30:00,37.22,37.28,37.09,37.24,279736.0,36.1791,36.2375,36.0528,36.1986,279736.0
2016-12-22 12:00:00,37.23,37.3,37.15,37.26,219137.0,36.1888,36.2569,36.1111,36.218,219137.0
2016-12-22 12:30:00,37.26,37.35,37.23,37.25,282428.0,36.218,36.3055,36.1888,36.2083,282428.0
2016-12-22 13:00:00,37.25,37.26,37.09,37.09,299915.0,36.2083,36.218,36.0528,36.0528,299915.0
2016-12-22 13:30:00,37.09,37.13,36.95,36.97,301009.0,36.0528,36.0916,35.9167,35.9361,301009.0
2016-12-22 14:00:00,36.98,37.03,36.91,36.92,296523.0,35.9458,35.9944,35.8778,35.8875,296523.0
2016-12-22 14:30:00,36.92,36.94,36.83,36.91,264177.0,35.8875,35.907,35.8,35.8778,264177.0
2016-12-22 15:00:00,36.91,36.93,36.82,36.84,352337.0,35.8778,35.8972,35.7903,35.8098,352337.0
2016-12-22 15:30:00,36.84,37.0,36.83,36.92,731485.0,35.8098,35.9653,35.8,35.8875,731485.0
2016-12-23 09:30:00,36.91,36.95,36.45,36.78,557468.0,35.8778,35.9167,35.4307,35.7514,557468.0
2016-12-23 10:00:00,36.79,36.95,36.7,36.94,305217.0,35.7612,35.9167,35.6737,35.907,305217.0
2016-12-23 10:30:00,36.94,36.95,36.72,36.8,215933.0,35.907,35.9167,35.6931,35.7709,215933.0
2016-12-23 11:00:00,36.8,36.81,36.65,36.66,206362.0,35.7709,35.7806,35.6251,35.6348,206362.0
2016-12-23 11:30:00,36.66,36.75,36.65,36.74,134444.0,35.6348,35.7223,35.6251,35.7126,134444.0
2016-12-23 12:00:00,36.74,36.75,36.61,36.72,118556.0,35.7126,35.7223,35.5862,35.6931,118556.0
2016-12-23 12:30:00,36.71,36.8,36.71,36.78,167365.0,35.6834,35.7709,35.6834,35.7514,167365.0
2016-12-23 13:00:00,36.79,36.8,36.75,36.78,71976.0,35.7612,35.7709,35.7223,35.7514,71976.0
2016-12-23 13:30:00,36.78,36.8,36.74,36.77,122813.0,35.7514,35.7709,35.7126,35.7417,122813.0
2016-12-23 14:00:00,36.75,36.86,36.75,36.8,134501.0,35.7223,35.8292,35.7223,35.7709,134501.0
2016-12-23 14:30:00,36.81,36.83,36.78,36.8,105985.0,35.7806,35.8,35.7514,35.7709,105985.0
2016-12-23 15:00:00,36.81,36.83,36.76,36.76,152228.0,35.7806,35.8,35.732,35.732,152228.0
2016-12-23 15:30:00,36.76,36.85,36.75,36.83,294700.0,35.732,35.8195,35.7223,35.8,294700.0
2016-12-27 09:30:00,36.64,36.82,36.55,36.73,443749.0,35.6153,35.7903,35.5279,35.7028,443749.0
2016-12-27 10:00:00,36.71,36.74,36.41,36.42,489196.0,35.6834,35.7126,35.3918,35.4015,489196.0
2016-12-27 10:30:00,36.43,36.8,36.42,36.77,391260.0,35.4112,35.7709,35.4015,35.7417,391260.0
2016-12-27 11:00:00,36.77,36.79,36.46,36.48,324518.0,35.7417,35.7612,35.4404,35.4598,324518.0
2016-12-27 11:30:00,36.48,36.51,36.29,36.35,447847.0,35.4598,35.489,35.2751,35.3335,447847.0
2016-12-27 12:00:00,36.34,36.44,36.26,36.38,229642.0,35.3237,35.4209,35.246,35.3626,229642.0
2016-12-27 12:30:00,36.38,36.42,36.3,36.38,149852.0,35.3626,35.4015,35.2849,35.3626,149852.0
2016-12-27 13:00:00,36.39,36.48,36.39,36.45,155449.0,35.3723,35.4598,35.3723,35.4307,155449.0
2016-12-27 13:30:00,36.45,36.46,36.32,36.33,192677.0,35.4307,35.4404,35.3043,35.314,192677.0
2016-12-27 14:00:00,36.33,36.46,36.32,36.44,179055.0,35.314,35.4404,35.3043,35.4209,179055.0
2016-12-27 14:30:00,36.43,36.55,36.43,36.48,222390.0,35.4112,35.5279,35.4112,35.4598,222390.0
2016-12-27 15:00:00,36.48,36.52,36.41,36.43,211674.0,35.4598,35.4987,35.3918,35.4112,211674.0
2016-12-27 15:30:00,36.43,36.44,36.33,36.35,487627.0,35.4112,35.4209,35.314,35.3335,487627.0
2016-12-28 09:30:00,36.32,36.46,36.12,36.43,508555.0,35.3043,35.4404,35.1099,35.4112,508555.0
2016-12-28 10:00:00,36.43,36.46,36.3,36.34,291845.0,35.4112,35.4404,35.2849,35.3237,291845.0
2016-12-28 10:30:00,36.35,36.37,36.15,36.22,240924.0,35.3335,35.3529,35.1391,35.2071,240924.0
2016-12-28 11:00:00,36.22,36.33,36.19,36.31,330012.0,35.2071,35.314,35.1779,35.2946,330012.0
2016-12-28 11:30:00,36.32,36.36,36.17,36.22,273071.0,35.3043,35.3432,35.1585,35.2071,273071.0
2016-12-28 12:00:00,36.21,36.25,36.03,36.05,289269.0,35.1974,35.2363,35.0224,35.0418,289269.0
2016-12-28 12:30:00,36.04,36.05,35.95,36.04,372223.0,35.0321,35.0418,34.9446,35.0321,372223.0
2016-12-28 13:00:00,36.04,36.14,36.03,36.04,159240.0,35.0321,35.1293,35.0224,35.0321,159240.0
2016-12-28 13:30:00,36.04,36.14,36.02,36.14,166001.0,35.0321,35.1293,35.0127,35.1293,166001.0
2016-12-28 14:00:00,36.14,36.14,36.0,36.04,166555.0,35.1293,35.1293,34.9932,35.0321,166555.0
2016-12-28 14:30:00,36.04,36.04,35.97,36.0,302762.0,35.0321,35.0321,34.9641,34.9932,302762.0
2016-12-28 15:00:00,36.0,36.01,35.98,35.98,247264.0,34.9932,35.003,34.9738,34.9738,247264.0
2016-12-28 15:30:00,35.98,35.99,35.85,35.92,812360.0,34.9738,34.9835,34.8474,34.9155,812360.0
2016-12-29 09:30:00,35.85,36.06,35.81,35.91,367995.0,34.8474,35.0516,34.8086,34.9058,367995.0
2016-12-29 10:00:00,35.9,36.16,35.88,36.1,488292.0,34.896,35.1488,34.8766,35.0904,488292.0
2016-12-29 10:30:00,36.11,36.23,36.0,36.05,344166.0,35.1002,35.2168,34.9932,35.0418,344166.0
2016-12-29 11:00:00,36.06,36.26,36.04,36.25,190715.0,35.0516,35.246,35.0321,35.2363,190715.0
2016-12-29 11:30:00,36.25,36.26,36.18,36.21,233660.0,35.2363,35.246,35.1682,35.1974,233660.0
2016-12-29 12:00:00,36.21,36.25,36.16,36.17,222346.0,35.1974,35.2363,35.1488,35.1585,222346.0
2016-12-29 12:30:00,36.17,36.19,36.12,36.13,159224.0,35.1585,35.1779,35.1099,35.1196,159224.0
2016-12-29 13:00:00,36.14,36.17,36.06,36.07,207855.0,35.1293,35.1585,35.0516,35.0613,207855.0
2016-12-29 13:30:00,36.08,36.11,36.06,36.1,137791.0,35.071,35.1002,35.0516,35.0904,137791.0
2016-12-29 14:00:00,36.1,36.17,36.08,36.15,159077.0,35.0904,35.1585,35.071,35.1391,159077.0
2016-12-29 14:30:00,36.14,36.17,36.11,36.16,155801.0,35.1293,35.1585,35.1002,35.1488,155801.0
2016-12-29 15:00:00,36.17,36.17,36.07,36.08,208858.0,35.1585,35.1585,35.0613,35.071,208858.0
2016-12-29 15:30:00,36.09,36.11,36.02,36.08,375338.0,35.0807,35.1002,35.0127,35.071,375338.0
2016-12-30 09:30:00,36.0,36.35,35.95,36.11,645147.0,34.9932,35.3335,34.9446,35.1002,645147.0
2016-12-30 10:00:00,36.11,36.43,36.05,36.15,449535.0,35.1002,35.4112,35.0418,35.1391,449535.0
2016-12-30 10:30:00,36.15,36.16,35.92,36.02,517428.0,35.1391,35.1488,34.9155,35.0127,517428.0
2016-12-30 11:00:00,36.02,36.31,35.98,36.27,476529.0,35.0127,35.2946,34.9738,35.2557,476529.0
2016-12-30 11:30:00,36.27,36.31,36.18,36.18,225863.0,35.2557,35.2946,35.1682,35.1682,225863.0
2016-12-30 12:00:00,36.2,36.22,36.03,36.11,311572.0,35.1877,35.2071,35.0224,35.1002,311572.0
2016-12-30 12:30:00,36.11,36.19,36.02,36.09,230201.0,35.1002,35.1779,35.0127,35.0807,230201.0
2016-12-30 13:00:00,36.09,36.16,36.02,36.1,197484.0,35.0807,35.1488,35.0127,35.0904,197484.0
2016-12-30 13:30:00,36.11,36.2,36.1,36.17,160539.0,35.1002,35.1877,35.0904,35.1585,160539.0
2016-12-30 14:00:00,36.18,36.19,36.08,36.13,202434.0,35.1682,35.1779,35.071,35.1196,202434.0
2016-12-30 14:30:00,36.12,36.19,36.08,36.08,201178.0,35.1099,35.1779,35.071,35.071,201178.0
2016-12-30 15:00:00,36.09,36.32,36.08,36.3,390295.0,35.0807,35.3043,35.071,35.2849,390295.0
2016-12-30 15:30:00,36.31,36.32,36.18,36.26,563184.0,35.2946,35.3043,35.1682,35.246,563184.0
2017-01-03 09:30:00,36.69,37.06,36.45,36.96,1072614.0,35.664,36.0236,35.4307,35.9264,1072614.0
2017-01-03 10:00:00,36.93,37.37,36.93,37.11,748555.0,35.8972,36.3249,35.8972,36.0722,748555.0
2017-01-03 10:30:00,37.11,37.3,37.07,37.23,469723.0,36.0722,36.2569,36.0333,36.1888,469723.0
2017-01-03 11:00:00,37.22,37.33,37.02,37.02,427317.0,36.1791,36.2861,35.9847,35.9847,427317.0
2017-01-03 11:30:00,37.02,37.2,36.87,36.97,770521.0,35.9847,36.1597,35.8389,35.9361,770521.0
2017-01-03 12:00:00,36.97,37.27,36.96,37.23,242740.0,35.9361,36.2277,35.9264,36.1888,242740.0
2017-01-03 12:30:00,37.23,37.33,37.2,37.32,214673.0,36.1888,36.2861,36.1597,36.2763,214673.0
2017-01-03 13:00:00,37.33,37.4,37.29,37.33,248220.0,36.2861,36.3541,36.2472,36.2861,248220.0
2017-01-03 13:30:00,37.33,37.42,37.24,37.24,286905.0,36.2861,36.3735,36.1986,36.1986,286905.0
2017-01-03 14:00:00,37.25,37.37,37.17,37.32,292853.0,36.2083,36.3249,36.1305,36.2763,292853.0
2017-01-03 14:30:00,37.33,37.42,37.25,37.34,306179.0,36.2861,36.3735,36.2083,36.2958,306179.0
2017-01-03 15:00:00,37.33,37.43,37.26,37.4,314000.0,36.2861,36.3833,36.218,36.3541,314000.0
2017-01-03 15:30:00,37.4,37.48,37.35,37.48,729738.0,36.3541,36.4319,36.3055,36.4319,729738.0
2017-01-04 09:30:00,38.06,38.31,37.68,37.85,1045375.0,36.9956,37.2386,36.6263,36.7915,1045375.0
2017-01-04 10:00:00,37.83,37.98,37.72,37.82,500649.0,36.7721,36.9179,36.6651,36.7623,500649.0
2017-01-04 10:30:00,37.81,37.85,37.57,37.75,424830.0,36.7526,36.7915,36.5193,36.6943,424830.0
2017-01-04 11:00:00,37.76,37.84,37.64,37.76,437726.0,36.704,36.7818,36.5874,36.704,437726.0
2017-01-04 11:30:00,37.76,38.15,37.72,38.03,574139.0,36.704,37.0831,36.6651,36.9665,574139.0
2017-01-04 12:00:00,38.03,38.12,37.93,37.95,248477.0,36.9665,37.054,36.8693,36.8887,248477.0
2017-01-04 12:30:00,37.96,37.98,37.79,37.8,263537.0,36.8984,36.9179,36.7332,36.7429,263537.0
2017-01-04 13:00:00,37.8,37.93,37.76,37.92,383858.0,36.7429,36.8693,36.704,36.8596,383858.0
2017-01-04 13:30:00,37.92,37.95,37.83,37.85,256035.0,36.8596,36.8887,36.7721,36.7915,256035.0
2017-01-04 14:00:00,37.85,37.89,37.76,37.82,333969.0,36.7915,36.8304,36.704,36.7623,333969.0
2017-01-04 14:30:00,37.83,37.87,37.75,37.87,250666.0,36.7721,36.811,36.6943,36.811,250666.0
2017-01-04 15:00:00,37.87,37.91,37.74,37.79,429085.0,36.811,36.8498,36.6846,36.7332,429085.0
2017-01-04 15:30:00,37.79,37.84,37.71,37.73,823457.0,36.7332,36.7818,36.6554,36.6749,823457.0
2017-01-05 09:30:00,37.96,38.05,37.62,37.63,803992.0,36.8984,36.9859,36.5679,36.5777,803992.0
2017-01-05 10:00:00,37.63,37.65,37.29,37.4,560710.0,36.5777,36.5971,36.2472,36.3541,560710.0
2017-01-05 10:30:00,37.41,37.65,37.4,37.64,272417.0,36.3638,36.5971,36.3541,36.5874,272417.0
2017-01-05 11:00:00,37.65,37.78,37.53,37.67,317689.0,36.5971,36.7235,36.4805,36.6165,317689.0
2017-01-05 11:30:00,37.67,37.8,37.6,37.72,344920.0,36.6165,36.7429,36.5485,36.6651,344920.0
2017-01-05 12:00:00,37.73,37.91,37.66,37.89,227016.0,36.6749,36.8498,36.6068,36.8304,227016.0
2017-01-05 12:30:00,37.89,37.94,37.84,37.89,212242.0,36.8304,36.879,36.7818,36.8304,212242.0
2017-01-05 13:00:00,37.89,38.11,37.89,38.09,252955.0,36.8304,37.0442,36.8304,37.0248,252955.0
2017-01-05 13:30:00,38.08,38.15,37.92,37.95,240441.0,37.0151,37.0831,36.8596,36.8887,240441.0
2017-01-05 14:00:00,37.96,38.03,37.92,37.99,142815.0,36.8984,36.9665,36.8596,36.9276,142815.0
2017-01-05 14:30:00,37.98,38.04,37.94,38.02,199876.0,36.9179,36.9762,36.879,36.9568,199876.0
2017-01-05 15:00:00,38.02,38.13,38.01,38.09,283748.0,36.9568,37.0637,36.947,37.0248,283748.0
2017-01-05 15:30:00,38.09,38.09,37.95,37.97,403441.0,37.0248,37.0248,36.8887,36.9082,403441.0
2017-01-06 09:30:00,36.9,36.98,35.9,36.63,5152756.0,35.8681,35.9458,34.896,35.6056,5152756.0
2017-01-06 10:00:00,36.67,36.76,36.32,36.36,1571750.0,35.6445,35.732,35.3043,35.3432,1571750.0
2017-01-06 10:30:00,36.36,36.41,35.7,35.73,1885726.0,35.3432,35.3918,34.7016,34.7308,1885726.0
2017-01-06 11:00:00,35.72,35.97,35.41,35.61,2475248.0,34.7211,34.9641,34.4197,34.6142,2475248.0
2017-01-06 11:30:00,35.62,35.64,35.05,35.1,2047695.0,34.6239,34.6433,34.0698,34.1184,2047695.0
2017-01-06 12:00:00,35.11,35.23,35.0,35.19,1824827.0,34.1281,34.2448,34.0212,34.2059,1824827.0
2017-01-06 12:30:00,35.19,35.37,35.06,35.3,2002850.0,34.2059,34.3809,34.0795,34.3128,2002850.0
2017-01-06 13:00:00,35.3,35.35,35.24,35.27,1187789.0,34.3128,34.3614,34.2545,34.2837,1187789.0
2017-01-06 13:30:00,35.27,35.67,35.06,35.6,2609190.0,34.2837,34.6725,34.0795,34.6044,2609190.0
2017-01-06 14:00:00,35.59,35.72,35.31,35.36,1852753.0,34.5947,34.7211,34.3225,34.3711,1852753.0
2017-01-06 14:30:00,35.36,35.4,35.13,35.23,1783300.0,34.3711,34.41,34.1476,34.2448,1783300.0
2017-01-06 15:00:00,35.23,35.25,35.03,35.05,1400169.0,34.2448,34.2642,34.0504,34.0698,1400169.0
2017-01-06 15:30:00,35.05,35.13,35.01,35.09,3149105.0,34.0698,34.1476,34.0309,34.1087,3149105.0
2017-01-09 09:30:00,35.15,35.39,34.97,35.11,2792509.0,34.167,34.4003,33.9921,34.1281,2792509.0
2017-01-09 10:00:00,35.11,35.32,35.05,35.28,896295.0,34.1281,34.3323,34.0698,34.2934,896295.0
2017-01-09 10:30:00,35.27,35.44,35.06,35.09,807482.0,34.2837,34.4489,34.0795,34.1087,807482.0
2017-01-09 11:00:00,35.1,35.11,34.93,35.0,1084937.0,34.1184,34.1281,33.9532,34.0212,1084937.0
2017-01-09 11:30:00,35.01,35.22,35.0,35.02,396518.0,34.0309,34.2351,34.0212,34.0407,396518.0
2017-01-09 12:00:00,35.02,35.1,34.95,34.98,886051.0,34.0407,34.1184,33.9726,34.0018,886051.0
2017-01-09 12:30:00,34.97,35.14,34.96,35.06,559042.0,33.9921,34.1573,33.9823,34.0795,559042.0
2017-01-09 13:00:00,35.06,35.1,35.01,35.07,213990.0,34.0795,34.1184,34.0309,34.0893,213990.0
2017-01-09 13:30:00,35.07,35.12,35.05,35.08,363758.0,34.0893,34.1379,34.0698,34.099,363758.0
2017-01-09 14:00:00,35.07,35.16,35.07,35.09,605753.0,34.0893,34.1767,34.0893,34.1087,605753.0
2017-01-09 14:30:00,35.09,35.13,35.04,35.11,374342.0,34.1087,34.1476,34.0601,34.1281,374342.0
2017-01-09 15:00:00,35.11,35.12,35.02,35.05,590846.0,34.1281,34.1379,34.0407,34.0698,590846.0
2017-01-09 15:30:00,35.06,35.09,35.02,35.05,1215993.0,34.0795,34.1087,34.0407,34.0698,1215993.0
2017-01-10 09:30:00,35.05,35.18,34.8,34.82,927129.0,34.0698,34.1962,33.8268,33.8462,927129.0
2017-01-10 10:00:00,34.83,34.84,34.68,34.79,851666.0,33.856,33.8657,33.7102,33.8171,851666.0
2017-01-10 10:30:00,34.79,34.85,34.6,34.73,887804.0,33.8171,33.8754,33.6324,33.7588,887804.0
2017-01-10 11:00:00,34.73,34.78,34.69,34.76,655538.0,33.7588,33.8074,33.7199,33.7879,655538.0
2017-01-10 11:30:00,34.77,34.78,34.62,34.71,418456.0,33.7976,33.8074,33.6518,33.7393,418456.0
2017-01-10 12:00:00,34.71,34.76,34.66,34.7,417414.0,33.7393,33.7879,33.6907,33.7296,417414.0
2017-01-10 12:30:00,34.7,34.82,34.68,34.8,409930.0,33.7296,33.8462,33.7102,33.8268,409930.0
2017-01-10 13:00:00,34.8,35.13,34.75,35.07,908160.0,33.8268,34.1476,33.7782,34.0893,908160.0
2017-01-10 13:30:00,35.08,35.13,34.85,34.88,756198.0,34.099,34.1476,33.8754,33.9046,756198.0
2017-01-10 14:00:00,34.88,34.99,34.86,34.98,369835.0,33.9046,34.0115,33.8851,34.0018,369835.0
2017-01-10 14:30:00,34.98,35.11,34.96,34.96,780667.0,34.0018,34.1281,33.9823,33.9823,780667.0
2017-01-10 15:00:00,34.97,34.98,34.88,34.95,624937.0,33.9921,34.0018,33.9046,33.9726,624937.0
2017-01-10 15:30:00,34.95,35.26,34.93,35.2,2130070.0,33.9726,34.2739,33.9532,34.2156,2130070.0
2017-01-11 09:30:00,35.16,35.49,34.96,35.11,993779.0,34.1767,34.4975,33.9823,34.1281,993779.0
2017-01-11 10:00:00,35.11,35.24,34.97,35.11,892571.0,34.1281,34.2545,33.9921,34.1281,892571.0
2017-01-11 10:30:00,35.1,35.21,34.91,34.98,1054358.0,34.1184,34.2253,33.9337,34.0018,1054358.0
2017-01-11 11:00:00,34.99,35.01,34.36,34.43,1994369.0,34.0115,34.0309,33.3991,33.4672,1994369.0
2017-01-11 11:30:00,34.44,34.62,34.2,34.39,1069602.0,33.4769,33.6518,33.2436,33.4283,1069602.0
2017-01-11 12:00:00,34.39,34.44,34.12,34.13,935951.0,33.4283,33.4769,33.1658,33.1755,935951.0
2017-01-11 12:30:00,34.14,34.18,33.56,33.79,1838494.0,33.1853,33.2241,32.6215,32.845,1838494.0
2017-01-11 13:00:00,33.8,33.96,33.61,33.69,1286634.0,32.8548,33.0103,32.6701,32.7478,1286634.0
2017-01-11 13:30:00,33.69,34.15,33.65,34.13,860388.0,32.7478,33.195,32.709,33.1755,860388.0
2017-01-11 14:00:00,34.13,34.35,34.09,34.15,961643.0,33.1755,33.3894,33.1367,33.195,961643.0
2017-01-11 14:30:00,34.15,34.37,34.08,34.15,595389.0,33.195,33.4088,33.1269,33.195,595389.0
2017-01-11 15:00:00,34.15,34.32,34.14,34.31,664596.0,33.195,33.3602,33.1853,33.3505,664596.0
2017-01-11 15:30:00,34.31,34.34,34.2,34.26,1431978.0,33.3505,33.3797,33.2436,33.3019,1431978.0
2017-01-12 09:30:00,34.27,34.69,34.19,34.34,1295901.0,33.3116,33.7199,33.2339,33.3797,1295901.0
2017-01-12 10:00:00,34.34,34.46,34.05,34.15,1086852.0,33.3797,33.4963,33.0978,33.195,1086852.0
2017-01-12 10:30:00,34.15,34.33,34.14,34.3,617361.0,33.195,33.3699,33.1853,33.3408,617361.0
2017-01-12 11:00:00,34.29,34.3,34.17,34.19,559069.0,33.3311,33.3408,33.2144,33.2339,559069.0
2017-01-12 11:30:00,34.19,34.32,34.14,34.22,643933.0,33.2339,33.3602,33.1853,33.263,643933.0
2017-01-12 12:00:00,34.21,34.25,34.07,34.12,413475.0,33.2533,33.2922,33.1172,33.1658,413475.0
2017-01-12 12:30:00,34.12,34.15,34.02,34.1,483644.0,33.1658,33.195,33.0686,33.1464,483644.0
2017-01-12 13:00:00,34.11,34.13,34.03,34.04,307882.0,33.1561,33.1755,33.0783,33.0881,307882.0
2017-01-12 13:30:00,34.03,34.08,34.0,34.02,470369.0,33.0783,33.1269,33.0492,33.0686,470369.0
2017-01-12 14:00:00,34.02,34.16,33.99,34.11,511518.0,33.0686,33.2047,33.0395,33.1561,511518.0
2017-01-12 14:30:00,34.12,34.26,34.09,34.24,477113.0,33.1658,33.3019,33.1367,33.2825,477113.0
2017-01-12 15:00:00,34.25,34.25,34.03,34.04,1045455.0,33.2922,33.2922,33.0783,33.0881,1045455.0
2017-01-12 15:30:00,34.04,34.1,33.93,33.93,1889308.0,33.0881,33.1464,32.9811,32.9811,1889308.0
2017-01-13 09:30:00,34.25,34.45,33.86,33.94,1838498.0,33.2922,33.4866,32.9131,32.9909,1838498.0
2017-01-13 10:00:00,33.94,34.12,33.86,34.12,777599.0,32.9909,33.1658,32.9131,33.1658,777599.0
2017-01-13 10:30:00,34.12,34.36,34.1,34.21,1133220.0,33.1658,33.3991,33.1464,33.2533,1133220.0
2017-01-13 11:00:00,34.22,34.33,34.17,34.23,963625.0,33.263,33.3699,33.2144,33.2727,963625.0
2017-01-13 11:30:00,34.23,34.26,34.18,34.2,1232731.0,33.2727,33.3019,33.2241,33.2436,1232731.0
2017-01-13 12:00:00,34.2,34.47,34.2,34.36,1042961.0,33.2436,33.506,33.2436,33.3991,1042961.0
2017-01-13 12:30:00,34.37,34.39,34.28,34.35,390340.0,33.4088,33.4283,33.3213,33.3894,390340.0
2017-01-13 13:00:00,34.35,34.38,34.24,34.31,414853.0,33.3894,33.4186,33.2825,33.3505,414853.0
2017-01-13 13:30:00,34.31,34.33,34.11,34.11,450116.0,33.3505,33.3699,33.1561,33.1561,450116.0
2017-01-13 14:00:00,34.12,34.12,34.01,34.02,625814.0,33.1658,33.1658,33.0589,33.0686,625814.0
2017-01-13 14:30:00,34.02,34.1,33.93,34.08,634187.0,33.0686,33.1464,32.9811,33.1269,634187.0
2017-01-13 15:00:00,34.07,34.08,33.92,33.95,506348.0,33.1172,33.1269,32.9714,33.0006,506348.0
2017-01-13 15:30:00,33.95,34.03,33.9,33.96,1538003.0,33.0006,33.0783,32.952,33.0103,1538003.0
2017-01-17 09:30:00,34.05,34.12,33.9,34.04,1061651.0,33.0978,33.1658,32.952,33.0881,1061651.0
2017-01-17 10:00:00,34.05,34.06,33.85,33.93,878756.0,33.0978,33.1075,32.9034,32.9811,878756.0
2017-01-17 10:30:00,33.93,33.95,33.78,33.81,825963.0,32.9811,33.0006,32.8353,32.8645,825963.0
2017-01-17 11:00:00,33.8,33.83,33.72,33.72,619627.0,32.8548,32.8839,32.777,32.777,619627.0
2017-01-17 11:30:00,33.72,33.85,33.66,33.77,990162.0,32.777,32.9034,32.7187,32.8256,990162.0
2017-01-17 12:00:00,33.78,33.8,33.67,33.72,550477.0,32.8353,32.8548,32.7284,32.777,550477.0
2017-01-17 12:30:00,33.73,33.73,33.69,33.7,436489.0,32.7867,32.7867,32.7478,32.7576,436489.0
2017-01-17 13:00:00,33.7,33.78,33.67,33.7,439966.0,32.7576,32.8353,32.7284,32.7576,439966.0
2017-01-17 13:30:00,33.7,33.85,33.69,33.79,424762.0,32.7576,32.9034,32.7478,32.845,424762.0
2017-01-17 14:00:00,33.78,33.79,33.68,33.69,336860.0,32.8353,32.845,32.7381,32.7478,336860.0
2017-01-17 14:30:00,33.69,33.75,33.68,33.73,411267.0,32.7478,32.8062,32.7381,32.7867,411267.0
2017-01-17 15:00:00,33.73,33.78,33.62,33.78,703480.0,32.7867,32.8353,32.6798,32.8353,703480.0
2017-01-17 15:30:00,33.78,33.87,33.7,33.75,1765413.0,32.8353,32.9228,32.7576,32.8062,1765413.0
2017-01-18 09:30:00,33.9,34.05,33.73,33.87,1013030.0,32.952,33.0978,32.7867,32.9228,1013030.0
2017-01-18 10:00:00,33.87,33.87,33.78,33.86,375059.0,32.9228,32.9228,32.8353,32.9131,375059.0
2017-01-18 10:30:00,33.85,33.87,33.79,33.8,321184.0,32.9034,32.9228,32.845,32.8548,321184.0
2017-01-18 11:00:00,33.8,33.82,33.74,33.81,527594.0,32.8548,32.8742,32.7964,32.8645,527594.0
2017-01-18 11:30:00,33.82,33.96,33.79,33.84,1008287.0,32.8742,33.0103,32.845,32.8937,1008287.0
2017-01-18 12:00:00,33.84,33.86,33.73,33.77,295742.0,32.8937,32.9131,32.7867,32.8256,295742.0
2017-01-18 12:30:00,33.76,33.81,33.74,33.78,490514.0,32.8159,32.8645,32.7964,32.8353,490514.0
2017-01-18 13:00:00,33.78,33.81,33.77,33.8,471154.0,32.8353,32.8645,32.8256,32.8548,471154.0
2017-01-18 13:30:00,33.8,33.94,33.79,33.9,783722.0,32.8548,32.9909,32.845,32.952,783722.0
2017-01-18 14:00:00,33.89,34.15,33.87,33.89,1088235.0,32.9423,33.195,32.9228,32.9423,1088235.0
2017-01-18 14:30:00,33.89,33.96,33.84,33.89,286190.0,32.9423,33.0103,32.8937,32.9423,286190.0
2017-01-18 15:00:00,33.89,34.2,33.85,34.14,810393.0,32.9423,33.2436,32.9034,33.1853,810393.0
2017-01-18 15:30:00,34.14,34.14,33.99,34.1,1534053.0,33.1853,33.1853,33.0395,33.1464,1534053.0
2017-01-19 09:30:00,33.98,34.09,33.77,33.82,701162.0,33.0297,33.1367,32.8256,32.8742,701162.0
2017-01-19 10:00:00,33.8,33.88,33.76,33.84,629975.0,32.8548,32.9325,32.8159,32.8937,629975.0
2017-01-19 10:30:00,33.84,33.86,33.7,33.79,436931.0,32.8937,32.9131,32.7576,32.845,436931.0
2017-01-19 11:00:00,33.79,33.98,33.77,33.88,387693.0,32.845,33.0297,32.8256,32.9325,387693.0
2017-01-19 11:30:00,33.88,33.88,33.8,33.85,291401.0,32.9325,32.9325,32.8548,32.9034,291401.0
2017-01-19 12:00:00,33.85,33.88,33.72,33.72,310340.0,32.9034,32.9325,32.777,32.777,310340.0
2017-01-19 12:30:00,33.72,33.76,33.6,33.66,522013.0,32.777,32.8159,32.6604,32.7187,522013.0
2017-01-19 13:00:00,33.66,33.68,33.55,33.56,355171.0,32.7187,32.7381,32.6118,32.6215,355171.0
2017-01-19 13:30:00,33.57,33.74,33.55,33.56,355409.0,32.6312,32.7964,32.6118,32.6215,355409.0
2017-01-19 14:00:00,33.55,33.56,33.46,33.5,853871.0,32.6118,32.6215,32.5243,32.5632,853871.0
2017-01-19 14:30:00,33.5,33.63,33.48,33.62,536560.0,32.5632,32.6895,32.5437,32.6798,536560.0
2017-01-19 15:00:00,33.62,33.64,33.53,33.54,378115.0,32.6798,32.6992,32.5923,32.602,378115.0
2017-01-19 15:30:00,33.54,33.55,33.46,33.47,1106928.0,32.602,32.6118,32.5243,32.534,1106928.0
2017-01-20 09:30:00,33.42,33.57,33.19,33.28,973584.0,32.4854,32.6312,32.2618,32.3493,973584.0
2017-01-20 10:00:00,33.28,33.32,33.16,33.29,796952.0,32.3493,32.3882,32.2327,32.359,796952.0
2017-01-20 10:30:00,33.28,33.37,33.21,33.33,717719.0,32.3493,32.4368,32.2813,32.3979,717719.0
2017-01-20 11:00:00,33.33,33.46,33.32,33.44,657642.0,32.3979,32.5243,32.3882,32.5048,657642.0
2017-01-20 11:30:00,33.45,33.51,33.38,33.45,511906.0,32.5146,32.5729,32.4465,32.5146,511906.0
2017-01-20 12:00:00,33.45,33.46,33.31,33.35,508530.0,32.5146,32.5243,32.3785,32.4174,508530.0
2017-01-20 12:30:00,33.36,33.37,33.27,33.32,406119.0,32.4271,32.4368,32.3396,32.3882,406119.0
2017-01-20 13:00:00,33.32,33.37,33.28,33.36,362014.0,32.3882,32.4368,32.3493,32.4271,362014.0
2017-01-20 13:30:00,33.36,33.43,33.3,33.34,397801.0,32.4271,32.4951,32.3688,32.4076,397801.0
2017-01-20 14:00:00,33.34,33.41,33.31,33.38,416643.0,32.4076,32.4757,32.3785,32.4465,416643.0
2017-01-20 14:30:00,33.37,33.38,33.21,33.22,552519.0,32.4368,32.4465,32.2813,32.291,552519.0
2017-01-20 15:00:00,33.23,33.3,33.22,33.24,377788.0,32.3007,32.3688,32.291,32.3104,377788.0
2017-01-20 15:30:00,33.24,33.26,33.18,33.23,1202558.0,32.3104,32.3299,32.2521,32.3007,1202558.0
2017-01-23 09:30:00,33.08,33.09,32.62,32.64,1512814.0,32.1549,32.1646,31.7078,31.7272,1512814.0
2017-01-23 10:00:00,32.64,32.74,32.46,32.61,1020158.0,31.7272,31.8244,31.5522,31.698,1020158.0
2017-01-23 10:30:00,32.62,32.69,32.51,32.52,755598.0,31.7078,31.7758,31.6008,31.6106,755598.0
2017-01-23 11:00:00,32.52,32.59,32.42,32.47,825465.0,31.6106,31.6786,31.5134,31.562,825465.0
2017-01-23 11:30:00,32.47,32.65,32.43,32.64,673774.0,31.562,31.7369,31.5231,31.7272,673774.0
2017-01-23 12:00:00,32.64,32.7,32.54,32.69,716870.0,31.7272,31.7855,31.63,31.7758,716870.0
2017-01-23 12:30:00,32.68,32.78,32.67,32.76,510398.0,31.7661,31.8633,31.7564,31.8439,510398.0
2017-01-23 13:00:00,32.76,32.91,32.5,32.58,775352.0,31.8439,31.9897,31.5911,31.6689,775352.0
2017-01-23 13:30:00,32.58,32.74,32.11,32.35,1820659.0,31.6689,31.8244,31.212,31.4453,1820659.0
2017-01-23 14:00:00,32.34,32.6,32.33,32.55,1249210.0,31.4356,31.6883,31.4259,31.6397,1249210.0
2017-01-23 14:30:00,32.54,32.66,32.53,32.63,578274.0,31.63,31.7467,31.6203,31.7175,578274.0
2017-01-23 15:00:00,32.64,32.66,32.52,32.66,612567.0,31.7272,31.7467,31.6106,31.7467,612567.0
2017-01-23 15:30:00,32.66,32.78,32.63,32.7,2204516.0,31.7467,31.8633,31.7175,31.7855,2204516.0
2017-01-24 09:30:00,32.79,32.94,32.55,32.61,1282615.0,31.873,32.0188,31.6397,31.698,1282615.0
2017-01-24 10:00:00,32.6,32.71,32.34,32.48,887689.0,31.6883,31.7953,31.4356,31.5717,887689.0
2017-01-24 10:30:00,32.49,32.77,32.47,32.76,526094.0,31.5814,31.8536,31.562,31.8439,526094.0
2017-01-24 11:00:00,32.76,32.8,32.51,32.57,674249.0,31.8439,31.8827,31.6008,31.6592,674249.0
2017-01-24 11:30:00,32.57,32.74,32.56,32.66,352794.0,31.6592,31.8244,31.6494,31.7467,352794.0
2017-01-24 12:00:00,32.66,32.68,32.57,32.57,480907.0,31.7467,31.7661,31.6592,31.6592,480907.0
2017-01-24 12:30:00,32.58,32.6,32.5,32.52,522172.0,31.6689,31.6883,31.5911,31.6106,522172.0
2017-01-24 13:00:00,32.51,32.64,32.49,32.61,432739.0,31.6008,31.7272,31.5814,31.698,432739.0
2017-01-24 13:30:00,32.61,32.67,32.56,32.56,339691.0,31.698,31.7564,31.6494,31.6494,339691.0
2017-01-24 14:00:00,32.57,32.64,32.54,32.59,761275.0,31.6592,31.7272,31.63,31.6786,761275.0
2017-01-24 14:30:00,32.59,32.68,32.58,32.64,425836.0,31.6786,31.7661,31.6689,31.7272,425836.0
2017-01-24 15:00:00,32.65,32.68,32.57,32.59,1721776.0,31.7369,31.7661,31.6592,31.6786,1721776.0
2017-01-24 15:30:00,32.59,32.67,32.56,32.59,1489423.0,31.6786,31.7564,31.6494,31.6786,1489423.0
2017-01-25 09:30:00,32.68,32.89,32.64,32.69,852960.0,31.7661,31.9702,31.7272,31.7758,852960.0
2017-01-25 10:00:00,32.7,32.97,32.62,32.94,920606.0,31.7855,32.048,31.7078,32.0188,920606.0
2017-01-25 10:30:00,32.94,33.31,32.87,33.21,1254358.0,32.0188,32.3785,31.9508,32.2813,1254358.0
2017-01-25 11:00:00,33.21,33.69,33.16,33.66,1661099.0,32.2813,32.7478,32.2327,32.7187,1661099.0
2017-01-25 11:30:00,33.66,33.67,33.43,33.57,731198.0,32.7187,32.7284,32.4951,32.6312,731198.0
2017-01-25 12:00:00,33.57,33.81,33.55,33.71,842876.0,32.6312,32.8645,32.6118,32.7673,842876.0
2017-01-25 12:30:00,33.71,33.88,33.66,33.86,661384.0,32.7673,32.9325,32.7187,32.9131,661384.0
2017-01-25 13:00:00,33.86,33.99,33.83,33.9,811190.0,32.9131,33.0395,32.8839,32.952,811190.0
2017-01-25 13:30:00,33.91,33.96,33.78,33.79,545577.0,32.9617,33.0103,32.8353,32.845,545577.0
2017-01-25 14:00:00,33.8,33.81,33.65,33.72,662356.0,32.8548,32.8645,32.709,32.777,662356.0
2017-01-25 14:30:00,33.72,33.76,33.67,33.68,475002.0,32.777,32.8159,32.7284,32.7381,475002.0
2017-01-25 15:00:00,33.69,33.74,33.58,33.69,806858.0,32.7478,32.7964,32.6409,32.7478,806858.0
2017-01-25 15:30:00,33.69,33.73,33.65,33.68,1069376.0,32.7478,32.7867,32.709,32.7381,1069376.0
2017-01-26 09:30:00,33.9,34.1,33.78,33.9,978259.0,32.952,33.1464,32.8353,32.952,978259.0
2017-01-26 10:00:00,33.91,33.96,33.72,33.75,484693.0,32.9617,33.0103,32.777,32.8062,484693.0
2017-01-26 10:30:00,33.76,33.76,33.58,33.7,969578.0,32.8159,32.8159,32.6409,32.7576,969578.0
2017-01-26 11:00:00,33.71,33.87,33.69,33.81,439976.0,32.7673,32.9228,32.7478,32.8645,439976.0
2017-01-26 11:30:00,33.82,34.03,33.79,34.0,537011.0,32.8742,33.0783,32.845,33.0492,537011.0
2017-01-26 12:00:00,33.99,34.19,33.98,34.14,585202.0,33.0395,33.2339,33.0297,33.1853,585202.0
2017-01-26 12:30:00,34.15,34.21,33.98,34.03,542869.0,33.195,33.2533,33.0297,33.0783,542869.0
2017-01-26 13:00:00,34.02,34.11,33.92,34.09,467588.0,33.0686,33.1561,32.9714,33.1367,467588.0
2017-01-26 13:30:00,34.08,34.15,34.04,34.11,610296.0,33.1269,33.195,33.0881,33.1561,610296.0
2017-01-26 14:00:00,34.1,34.15,34.08,34.11,484303.0,33.1464,33.195,33.1269,33.1561,484303.0
2017-01-26 14:30:00,34.1,34.11,33.73,33.89,1271550.0,33.1464,33.1561,32.7867,32.9423,1271550.0
2017-01-26 15:00:00,33.88,34.03,33.87,34.01,589727.0,32.9325,33.0783,32.9228,33.0589,589727.0
2017-01-26 15:30:00,34.01,34.03,33.87,33.93,1821382.0,33.0589,33.0783,32.9228,32.9811,1821382.0
2017-01-27 09:30:00,34.05,34.69,34.01,34.57,1340601.0,33.0978,33.7199,33.0589,33.6032,1340601.0
2017-01-27 10:00:00,34.57,34.64,34.45,34.51,689968.0,33.6032,33.6713,33.4866,33.5449,689968.0
2017-01-27 10:30:00,34.51,34.72,34.5,34.58,558479.0,33.5449,33.749,33.5352,33.613,558479.0
2017-01-27 11:00:00,34.58,34.73,34.54,34.7,686071.0,33.613,33.7588,33.5741,33.7296,686071.0
2017-01-27 11:30:00,34.7,34.73,34.59,34.62,693671.0,33.7296,33.7588,33.6227,33.6518,693671.0
2017-01-27 12:00:00,34.61,34.68,34.5,34.67,1052538.0,33.6421,33.7102,33.5352,33.7004,1052538.0
2017-01-27 12:30:00,34.68,34.77,34.6,34.61,731582.0,33.7102,33.7976,33.6324,33.6421,731582.0
2017-01-27 13:00:00,34.62,34.74,34.61,34.7,362259.0,33.6518,33.7685,33.6421,33.7296,362259.0
2017-01-27 13:30:00,34.7,34.75,34.66,34.7,677570.0,33.7296,33.7782,33.6907,33.7296,677570.0
2017-01-27 14:00:00,34.7,34.75,34.64,34.7,442590.0,33.7296,33.7782,33.6713,33.7296,442590.0
2017-01-27 14:30:00,34.7,34.74,34.58,34.65,441103.0,33.7296,33.7685,33.613,33.681,441103.0
2017-01-27 15:00:00,34.64,34.67,34.6,34.63,589981.0,33.6713,33.7004,33.6324,33.6616,589981.0
2017-01-27 15:30:00,34.62,34.65,34.55,34.6,1641858.0,33.6518,33.681,33.5838,33.6324,1641858.0
2017-01-30 09:30:00,34.47,34.5,34.2,34.33,877655.0,33.506,33.5352,33.2436,33.3699,877655.0
2017-01-30 10:00:00,34.32,34.58,34.29,34.53,551909.0,33.3602,33.613,33.3311,33.5644,551909.0
2017-01-30 10:30:00,34.53,34.72,34.52,34.69,456819.0,33.5644,33.749,33.5546,33.7199,456819.0
2017-01-30 11:00:00,34.68,34.89,34.66,34.8,498441.0,33.7102,33.9143,33.6907,33.8268,498441.0
2017-01-30 11:30:00,34.8,34.99,34.77,34.86,864324.0,33.8268,34.0115,33.7976,33.8851,864324.0
2017-01-30 12:00:00,34.87,34.87,34.6,34.61,456819.0,33.8948,33.8948,33.6324,33.6421,456819.0
2017-01-30 12:30:00,34.61,34.62,34.4,34.51,349540.0,33.6421,33.6518,33.438,33.5449,349540.0
2017-01-30 13:00:00,34.52,34.56,34.32,34.34,234953.0,33.5546,33.5935,33.3602,33.3797,234953.0
2017-01-30 13:30:00,34.34,34.4,34.34,34.4,188684.0,33.3797,33.438,33.3797,33.438,188684.0
2017-01-30 14:00:00,34.4,34.46,34.38,34.46,244598.0,33.438,33.4963,33.4186,33.4963,244598.0
2017-01-30 14:30:00,34.46,34.51,34.41,34.46,241996.0,33.4963,33.5449,33.4477,33.4963,241996.0
2017-01-30 15:00:00,34.46,34.46,34.36,34.44,358541.0,33.4963,33.4963,33.3991,33.4769,358541.0
2017-01-30 15:30:00,34.45,34.54,34.43,34.53,627663.0,33.4866,33.5741,33.4672,33.5644,627663.0
2017-01-31 09:30:00,32.35,32.98,32.19,32.86,8184286.0,31.4453,32.0577,31.2898,31.9411,8184286.0
2017-01-31 10:00:00,32.87,33.18,32.75,32.89,2435651.0,31.9508,32.2521,31.8341,31.9702,2435651.0
2017-01-31 10:30:00,32.89,33.0,32.76,32.92,3403700.0,31.9702,32.0771,31.8439,31.9994,3403700.0
2017-01-31 11:00:00,32.92,33.47,32.89,33.16,1939517.0,31.9994,32.534,31.9702,32.2327,1939517.0
2017-01-31 11:30:00,33.16,33.43,33.08,33.41,1027727.0,32.2327,32.4951,32.1549,32.4757,1027727.0
2017-01-31 12:00:00,33.41,33.55,33.35,33.48,1137221.0,32.4757,32.6118,32.4174,32.5437,1137221.0
2017-01-31 12:30:00,33.46,33.47,33.27,33.45,1637989.0,32.5243,32.534,32.3396,32.5146,1637989.0
2017-01-31 13:00:00,33.44,33.55,33.35,33.39,1091007.0,32.5048,32.6118,32.4174,32.4562,1091007.0
2017-01-31 13:30:00,33.39,33.53,33.35,33.45,1138778.0,32.4562,32.5923,32.4174,32.5146,1138778.0
2017-01-31 14:00:00,33.45,33.55,33.41,33.43,1793212.0,32.5146,32.6118,32.4757,32.4951,1793212.0
2017-01-31 14:30:00,33.42,33.69,33.4,33.52,1421884.0,32.4854,32.7478,32.466,32.5826,1421884.0
2017-01-31 15:00:00,33.53,33.6,33.49,33.51,1125662.0,32.5923,32.6604,32.5534,32.5729,1125662.0
2017-01-31 15:30:00,33.52,33.62,33.31,33.45,3994841.0,32.5826,32.6798,32.3785,32.5146,3994841.0
2017-02-01 09:30:00,34.2,34.37,33.86,34.18,1841739.0,33.2436,33.4088,32.9131,33.2241,1841739.0
2017-02-01 10:00:00,34.18,34.21,33.77,33.9,1834847.0,33.2241,33.2533,32.8256,32.952,1834847.0
2017-02-01 10:30:00,33.9,34.01,33.71,33.97,1485049.0,32.952,33.0589,32.7673,33.02,1485049.0
2017-02-01 11:00:00,33.98,34.17,33.97,34.05,605687.0,33.0297,33.2144,33.02,33.0978,605687.0
2017-02-01 11:30:00,34.05,34.14,34.0,34.03,373104.0,33.0978,33.1853,33.0492,33.0783,373104.0
2017-02-01 12:00:00,34.02,34.16,34.02,34.12,292552.0,33.0686,33.2047,33.0686,33.1658,292552.0
2017-02-01 12:30:00,34.12,34.32,34.09,34.32,450684.0,33.1658,33.3602,33.1367,33.3602,450684.0
2017-02-01 13:00:00,34.32,34.44,34.19,34.35,1304052.0,33.3602,33.4769,33.2339,33.3894,1304052.0
2017-02-01 13:30:00,34.36,34.61,34.34,34.48,1196070.0,33.3991,33.6421,33.3797,33.5158,1196070.0
2017-02-01 14:00:00,34.48,34.69,34.37,34.63,1661133.0,33.5158,33.7199,33.4088,33.6616,1661133.0
2017-02-01 14:30:00,34.64,34.64,34.43,34.57,710988.0,33.6713,33.6713,33.4672,33.6032,710988.0
2017-02-01 15:00:00,34.56,34.74,34.55,34.68,1055191.0,33.5935,33.7685,33.5838,33.7102,1055191.0
2017-02-01 15:30:00,34.69,34.76,34.6,34.69,2796458.0,33.7199,33.7879,33.6324,33.7199,2796458.0
2017-02-02 09:30:00,34.3,34.46,34.19,34.44,1532863.0,33.3408,33.4963,33.2339,33.4769,1532863.0
2017-02-02 10:00:00,34.44,34.52,34.23,34.25,1075054.0,33.4769,33.5546,33.2727,33.2922,1075054.0
2017-02-02 10:30:00,34.26,34.32,34.03,34.07,936077.0,33.3019,33.3602,33.0783,33.1172,936077.0
2017-02-02 11:00:00,34.06,34.53,34.06,34.2,782619.0,33.1075,33.5644,33.1075,33.2436,782619.0
2017-02-02 11:30:00,34.19,34.3,34.15,34.17,480177.0,33.2339,33.3408,33.195,33.2144,480177.0
2017-02-02 12:00:00,34.18,34.33,34.15,34.26,483178.0,33.2241,33.3699,33.195,33.3019,483178.0
2017-02-02 12:30:00,34.26,34.34,34.17,34.19,562300.0,33.3019,33.3797,33.2144,33.2339,562300.0
2017-02-02 13:00:00,34.19,34.22,34.07,34.13,449945.0,33.2339,33.263,33.1172,33.1755,449945.0
2017-02-02 13:30:00,34.14,34.16,34.05,34.1,354951.0,33.1853,33.2047,33.0978,33.1464,354951.0
2017-02-02 14:00:00,34.11,34.14,33.99,34.03,689139.0,33.1561,33.1853,33.0395,33.0783,689139.0
2017-02-02 14:30:00,34.02,34.08,33.95,33.99,624621.0,33.0686,33.1269,33.0006,33.0395,624621.0
2017-02-02 15:00:00,33.99,34.06,33.98,34.02,587669.0,33.0395,33.1075,33.0297,33.0686,587669.0
2017-02-02 15:30:00,34.03,34.2,34.01,34.19,1102941.0,33.0783,33.2436,33.0589,33.2339,1102941.0
2017-02-03 09:30:00,34.48,34.49,34.12,34.29,590822.0,33.5158,33.5255,33.1658,33.3311,590822.0
2017-02-03 10:00:00,34.3,34.4,34.16,34.2,749701.0,33.3408,33.438,33.2047,33.2436,749701.0
2017-02-03 10:30:00,34.19,34.25,34.01,34.09,818764.0,33.2339,33.2922,33.0589,33.1367,818764.0
2017-02-03 11:00:00,34.09,34.22,34.08,34.17,364998.0,33.1367,33.263,33.1269,33.2144,364998.0
2017-02-03 11:30:00,34.15,34.35,34.11,34.34,532764.0,33.195,33.3894,33.1561,33.3797,532764.0
2017-02-03 12:00:00,34.34,34.46,34.31,34.46,236932.0,33.3797,33.4963,33.3505,33.4963,236932.0
2017-02-03 12:30:00,34.45,34.5,34.41,34.47,202023.0,33.4866,33.5352,33.4477,33.506,202023.0
2017-02-03 13:00:00,34.48,34.5,34.39,34.4,213798.0,33.5158,33.5352,33.4283,33.438,213798.0
2017-02-03 13:30:00,34.4,34.43,34.33,34.36,247033.0,33.438,33.4672,33.3699,33.3991,247033.0
2017-02-03 14:00:00,34.37,34.37,34.26,34.31,216207.0,33.4088,33.4088,33.3019,33.3505,216207.0
2017-02-03 14:30:00,34.3,34.36,34.28,34.34,263091.0,33.3408,33.3991,33.3213,33.3797,263091.0
2017-02-03 15:00:00,34.34,34.58,34.33,34.56,1364291.0,33.3797,33.613,33.3699,33.5935,1364291.0
2017-02-03 15:30:00,34.56,34.58,34.42,34.44,859481.0,33.5935,33.613,33.4574,33.4769,859481.0
2017-02-06 09:30:00,34.23,34.32,34.02,34.15,787539.0,33.2727,33.3602,33.0686,33.195,787539.0
2017-02-06 10:00:00,34.15,34.3,34.02,34.21,529138.0,33.195,33.3408,33.0686,33.2533,529138.0
2017-02-06 10:30:00,34.21,34.22,34.05,34.06,493810.0,33.2533,33.263,33.0978,33.1075,493810.0
2017-02-06 11:00:00,34.06,34.15,34.01,34.11,297366.0,33.1075,33.195,33.0589,33.1561,297366.0
2017-02-06 11:30:00,34.1,34.15,34.08,34.12,357022.0,33.1464,33.195,33.1269,33.1658,357022.0
2017-02-06 12:00:00,34.11,34.17,34.08,34.12,233099.0,33.1561,33.2144,33.1269,33.1658,233099.0
2017-02-06 12:30:00,34.11,34.14,34.07,34.11,206113.0,33.1561,33.1853,33.1172,33.1561,206113.0
2017-02-06 13:00:00,34.11,34.27,34.09,34.26,182740.0,33.1561,33.3116,33.1367,33.3019,182740.0
2017-02-06 13:30:00,34.26,34.4,34.25,34.34,484244.0,33.3019,33.438,33.2922,33.3797,484244.0
2017-02-06 14:00:00,34.34,34.49,34.32,34.45,363811.0,33.3797,33.5255,33.3602,33.4866,363811.0
2017-02-06 14:30:00,34.45,34.47,34.34,34.36,266638.0,33.4866,33.506,33.3797,33.3991,266638.0
2017-02-06 15:00:00,34.36,34.4,34.33,34.34,324109.0,33.3991,33.438,33.3699,33.3797,324109.0
2017-02-06 15:30:00,34.34,34.39,34.32,34.35,470680.0,33.3797,33.4283,33.3602,33.3894,470680.0
2017-02-07 09:30:00,33.5,33.52,33.05,33.23,4620071.0,32.5632,32.5826,32.1257,32.3007,4620071.0
2017-02-07 10:00:00,33.24,33.26,32.95,33.01,2510670.0,32.3104,32.3299,32.0285,32.0869,2510670.0
2017-02-07 10:30:00,33.01,33.15,32.66,33.0,3639920.0,32.0869,32.2229,31.7467,32.0771,3639920.0
2017-02-07 11:00:00,33.01,33.04,32.78,32.86,2676486.0,32.0869,32.116,31.8633,31.9411,2676486.0
2017-02-07 11:30:00,32.87,33.0,32.77,32.86,1695280.0,31.9508,32.0771,31.8536,31.9411,1695280.0
2017-02-07 12:00:00,32.85,32.86,32.52,32.56,2277314.0,31.9313,31.9411,31.6106,31.6494,2277314.0
2017-02-07 12:30:00,32.57,32.57,32.28,32.45,1591508.0,31.6592,31.6592,31.3773,31.5425,1591508.0
2017-02-07 13:00:00,32.46,32.6,32.26,32.46,1976307.0,31.5522,31.6883,31.3578,31.5522,1976307.0
2017-02-07 13:30:00,32.46,32.55,32.3,32.34,1198022.0,31.5522,31.6397,31.3967,31.4356,1198022.0
2017-02-07 14:00:00,32.33,32.34,32.09,32.15,1805272.0,31.4259,31.4356,31.1926,31.2509,1805272.0
2017-02-07 14:30:00,32.14,32.36,32.09,32.35,1788682.0,31.2412,31.455,31.1926,31.4453,1788682.0
2017-02-07 15:00:00,32.35,32.46,32.21,32.23,1990105.0,31.4453,31.5522,31.3092,31.3287,1990105.0
2017-02-07 15:30:00,32.23,32.27,32.08,32.17,4058079.0,31.3287,31.3676,31.1829,31.2704,4058079.0
2017-02-08 09:30:00,32.2,32.36,31.9,32.26,3289779.0,31.2995,31.455,31.0079,31.3578,3289779.0
2017-02-08 10:00:00,32.26,32.36,32.06,32.12,1083474.0,31.3578,31.455,31.1634,31.2218,1083474.0
2017-02-08 10:30:00,32.11,32.45,32.09,32.43,1142583.0,31.212,31.5425,31.1926,31.5231,1142583.0
2017-02-08 11:00:00,32.44,32.76,32.39,32.76,1028235.0,31.5328,31.8439,31.4842,31.8439,1028235.0
2017-02-08 11:30:00,32.76,32.96,32.63,32.63,1232784.0,31.8439,32.0383,31.7175,31.7175,1232784.0
2017-02-08 12:00:00,32.63,32.66,32.47,32.51,619693.0,31.7175,31.7467,31.562,31.6008,619693.0
2017-02-08 12:30:00,32.51,32.63,32.5,32.58,370632.0,31.6008,31.7175,31.5911,31.6689,370632.0
2017-02-08 13:00:00,32.57,32.58,32.47,32.49,334646.0,31.6592,31.6689,31.562,31.5814,334646.0
2017-02-08 13:30:00,32.5,32.5,32.39,32.44,534534.0,31.5911,31.5911,31.4842,31.5328,534534.0
2017-02-08 14:00:00,32.44,32.53,32.43,32.5,983124.0,31.5328,31.6203,31.5231,31.5911,983124.0
2017-02-08 14:30:00,32.51,32.55,32.47,32.52,816726.0,31.6008,31.6397,31.562,31.6106,816726.0
2017-02-08 15:00:00,32.52,32.53,32.28,32.28,813266.0,31.6106,31.6203,31.3773,31.3773,813266.0
2017-02-08 15:30:00,32.29,32.43,32.28,32.37,1819831.0,31.387,31.5231,31.3773,31.4648,1819831.0
2017-02-09 09:30:00,32.55,32.85,32.45,32.58,661284.0,31.6397,31.9313,31.5425,31.6689,661284.0
2017-02-09 10:00:00,32.58,32.75,32.51,32.69,770498.0,31.6689,31.8341,31.6008,31.7758,770498.0
2017-02-09 10:30:00,32.68,32.76,32.6,32.75,485424.0,31.7661,31.8439,31.6883,31.8341,485424.0
2017-02-09 11:00:00,32.75,32.78,32.56,32.57,438659.0,31.8341,31.8633,31.6494,31.6592,438659.0
2017-02-09 11:30:00,32.58,32.59,32.43,32.44,578688.0,31.6689,31.6786,31.5231,31.5328,578688.0
2017-02-09 12:00:00,32.45,32.6,32.45,32.58,372593.0,31.5425,31.6883,31.5425,31.6689,372593.0
2017-02-09 12:30:00,32.57,32.61,32.53,32.53,321839.0,31.6592,31.698,31.6203,31.6203,321839.0
2017-02-09 13:00:00,32.53,32.56,32.46,32.49,433948.0,31.6203,31.6494,31.5522,31.5814,433948.0
2017-02-09 13:30:00,32.49,32.5,32.45,32.5,348936.0,31.5814,31.5911,31.5425,31.5911,348936.0
2017-02-09 14:00:00,32.5,32.53,32.42,32.45,475015.0,31.5911,31.6203,31.5134,31.5425,475015.0
2017-02-09 14:30:00,32.45,32.45,32.28,32.37,854556.0,31.5425,31.5425,31.3773,31.4648,854556.0
2017-02-09 15:00:00,32.38,32.41,32.25,32.27,819293.0,31.4745,31.5036,31.3481,31.3676,819293.0
2017-02-09 15:30:00,32.27,32.35,32.18,32.23,1959683.0,31.3676,31.4453,31.2801,31.3287,1959683.0
2017-02-10 09:30:00,32.0,32.3,31.92,32.23,2211122.0,31.1051,31.3967,31.0273,31.3287,2211122.0
2017-02-10 10:00:00,32.24,32.5,32.22,32.31,1328282.0,31.3384,31.5911,31.319,31.4064,1328282.0
2017-02-10 10:30:00,32.32,32.37,32.25,32.3,483692.0,31.4162,31.4648,31.3481,31.3967,483692.0
2017-02-10 11:00:00,32.3,32.37,32.24,32.34,928209.0,31.3967,31.4648,31.3384,31.4356,928209.0
2017-02-10 11:30:00,32.34,32.4,32.27,32.36,589204.0,31.4356,31.4939,31.3676,31.455,589204.0
2017-02-10 12:00:00,32.37,32.43,32.31,32.32,538731.0,31.4648,31.5231,31.4064,31.4162,538731.0
2017-02-10 12:30:00,32.33,32.44,32.3,32.42,559470.0,31.4259,31.5328,31.3967,31.5134,559470.0
2017-02-10 13:00:00,32.43,32.5,32.41,32.49,708949.0,31.5231,31.5911,31.5036,31.5814,708949.0
2017-02-10 13:30:00,32.5,32.5,32.33,32.39,497942.0,31.5911,31.5911,31.4259,31.4842,497942.0
2017-02-10 14:00:00,32.4,32.4,32.16,32.22,1123961.0,31.4939,31.4939,31.2606,31.319,1123961.0
2017-02-10 14:30:00,32.23,32.3,32.2,32.22,473815.0,31.3287,31.3967,31.2995,31.319,473815.0
2017-02-10 15:00:00,32.21,32.25,32.08,32.11,801480.0,31.3092,31.3481,31.1829,31.212,801480.0
2017-02-10 15:30:00,32.11,32.2,32.1,32.17,1772499.0,31.212,31.2995,31.2023,31.2704,1772499.0
2017-02-13 09:30:00,33.43,33.8,33.31,33.54,4965422.0,32.4951,32.8548,32.3785,32.602,4965422.0
2017-02-13 10:00:00,33.55,33.8,33.25,33.42,2658433.0,32.6118,32.8548,32.3202,32.4854,2658433.0
2017-02-13 10:30:00,33.42,33.6,33.36,33.48,1090978.0,32.4854,32.6604,32.4271,32.5437,1090978.0
2017-02-13 11:00:00,33.48,33.51,33.3,33.4,783695.0,32.5437,32.5729,32.3688,32.466,783695.0
2017-02-13 11:30:00,33.41,34.95,33.35,33.71,2505405.0,32.4757,33.9726,32.4174,32.7673,2505405.0
2017-02-13 12:00:00,33.71,34.12,33.67,34.02,1805830.0,32.7673,33.1658,32.7284,33.0686,1805830.0
2017-02-13 12:30:00,34.03,34.04,33.78,33.94,1119278.0,33.0783,33.0881,32.8353,32.9909,1119278.0
2017-02-13 13:00:00,33.95,34.05,33.94,34.05,544147.0,33.0006,33.0978,32.9909,33.0978,544147.0
2017-02-13 13:30:00,34.05,34.09,33.85,34.05,613444.0,33.0978,33.1367,32.9034,33.0978,613444.0
2017-02-13 14:00:00,34.05,34.1,34.0,34.07,362622.0,33.0978,33.1464,33.0492,33.1172,362622.0
2017-02-13 14:30:00,34.07,34.08,34.0,34.01,417475.0,33.1172,33.1269,33.0492,33.0589,417475.0
2017-02-13 15:00:00,34.01,34.04,33.93,33.95,693232.0,33.0589,33.0881,32.9811,33.0006,693232.0
2017-02-13 15:30:00,33.95,34.03,33.9,34.0,1734357.0,33.0006,33.0783,32.952,33.0492,1734357.0
2017-02-14 09:30:00,33.83,34.04,33.65,34.02,1591810.0,32.8839,33.0881,32.709,33.0686,1591810.0
2017-02-14 10:00:00,34.02,34.05,33.92,34.05,857725.0,33.0686,33.0978,32.9714,33.0978,857725.0
2017-02-14 10:30:00,34.05,34.26,33.98,34.19,2212927.0,33.0978,33.3019,33.0297,33.2339,2212927.0
2017-02-14 11:00:00,34.19,34.45,34.17,34.3,1297213.0,33.2339,33.4866,33.2144,33.3408,1297213.0
2017-02-14 11:30:00,34.3,34.48,34.29,34.48,1521133.0,33.3408,33.5158,33.3311,33.5158,1521133.0
2017-02-14 12:00:00,34.48,34.88,34.47,34.84,2311206.0,33.5158,33.9046,33.506,33.8657,2311206.0
2017-02-14 12:30:00,34.84,34.89,34.65,34.75,651871.0,33.8657,33.9143,33.681,33.7782,651871.0
2017-02-14 13:00:00,34.75,34.84,34.73,34.8,431719.0,33.7782,33.8657,33.7588,33.8268,431719.0
2017-02-14 13:30:00,34.8,34.86,34.74,34.77,946805.0,33.8268,33.8851,33.7685,33.7976,946805.0
2017-02-14 14:00:00,34.78,34.98,34.75,34.97,758031.0,33.8074,34.0018,33.7782,33.9921,758031.0
2017-02-14 14:30:00,34.97,35.08,34.85,34.92,786667.0,33.9921,34.099,33.8754,33.9434,786667.0
2017-02-14 15:00:00,34.92,34.92,34.74,34.76,795263.0,33.9434,33.9434,33.7685,33.7879,795263.0
2017-02-14 15:30:00,34.76,34.91,34.72,34.9,1758801.0,33.7879,33.9337,33.749,33.924,1758801.0
2017-02-15 09:30:00,34.94,35.76,34.92,35.7,2093742.0,33.9629,34.76,33.9434,34.7016,2093742.0
2017-02-15 10:00:00,35.7,36.25,35.7,36.19,2344340.0,34.7016,35.2363,34.7016,35.1779,2344340.0
2017-02-15 10:30:00,36.18,36.44,36.03,36.3,2764785.0,35.1682,35.4209,35.0224,35.2849,2764785.0
2017-02-15 11:00:00,36.3,36.39,36.04,36.18,1186529.0,35.2849,35.3723,35.0321,35.1682,1186529.0
2017-02-15 11:30:00,36.18,36.2,35.96,36.07,940257.0,35.1682,35.1877,34.9544,35.0613,940257.0
2017-02-15 12:00:00,36.07,36.18,36.05,36.13,703394.0,35.0613,35.1682,35.0418,35.1196,703394.0
2017-02-15 12:30:00,36.14,36.23,36.08,36.23,653598.0,35.1293,35.2168,35.071,35.2168,653598.0
2017-02-15 13:00:00,36.22,36.32,36.19,36.3,854089.0,35.2071,35.3043,35.1779,35.2849,854089.0
2017-02-15 13:30:00,36.3,36.44,36.26,36.42,909413.0,35.2849,35.4209,35.246,35.4015,909413.0
2017-02-15 14:00:00,36.41,36.87,36.4,36.8,1727712.0,35.3918,35.8389,35.3821,35.7709,1727712.0
2017-02-15 14:30:00,36.81,36.87,36.64,36.68,1270217.0,35.7806,35.8389,35.6153,35.6542,1270217.0
2017-02-15 15:00:00,36.68,37.02,36.68,37.0,1453920.0,35.6542,35.9847,35.6542,35.9653,1453920.0
2017-02-15 15:30:00,37.0,37.01,36.77,36.77,2672992.0,35.9653,35.975,35.7417,35.7417,2672992.0
2017-02-16 09:30:00,36.4,36.59,35.82,36.02,2898577.0,35.3821,35.5667,34.8183,35.0127,2898577.0
2017-02-16 10:00:00,36.03,36.12,35.85,35.97,1121407.0,35.0224,35.1099,34.8474,34.9641,1121407.0
2017-02-16 10:30:00,35.98,35.98,35.71,35.8,1032815.0,34.9738,34.9738,34.7114,34.7988,1032815.0
2017-02-16 11:00:00,35.79,35.82,35.52,35.68,1517263.0,34.7891,34.8183,34.5267,34.6822,1517263.0
2017-02-16 11:30:00,35.68,35.87,35.55,35.84,950788.0,34.6822,34.8669,34.5558,34.8377,950788.0
2017-02-16 12:00:00,35.84,35.85,35.71,35.75,842536.0,34.8377,34.8474,34.7114,34.7502,842536.0
2017-02-16 12:30:00,35.75,35.95,35.72,35.91,883213.0,34.7502,34.9446,34.7211,34.9058,883213.0
2017-02-16 13:00:00,35.91,35.93,35.78,35.88,510666.0,34.9058,34.9252,34.7794,34.8766,510666.0
2017-02-16 13:30:00,35.88,35.92,35.84,35.9,378909.0,34.8766,34.9155,34.8377,34.896,378909.0
2017-02-16 14:00:00,35.9,35.9,35.79,35.84,334354.0,34.896,34.896,34.7891,34.8377,334354.0
2017-02-16 14:30:00,35.84,35.85,35.77,35.83,564751.0,34.8377,34.8474,34.7697,34.828,564751.0
2017-02-16 15:00:00,35.83,35.85,35.77,35.79,618352.0,34.828,34.8474,34.7697,34.7891,618352.0
2017-02-16 15:30:00,35.79,35.83,35.74,35.8,1736306.0,34.7891,34.828,34.7405,34.7988,1736306.0
2017-02-17 09:30:00,35.82,36.01,35.55,35.63,857719.0,34.8183,35.003,34.5558,34.6336,857719.0
2017-02-17 10:00:00,35.63,35.71,35.53,35.65,575077.0,34.6336,34.7114,34.5364,34.653,575077.0
2017-02-17 10:30:00,35.65,35.65,35.48,35.55,616345.0,34.653,34.653,34.4878,34.5558,616345.0
2017-02-17 11:00:00,35.55,35.59,35.42,35.48,583534.0,34.5558,34.5947,34.4295,34.4878,583534.0
2017-02-17 11:30:00,35.48,35.56,35.42,35.52,463393.0,34.4878,34.5656,34.4295,34.5267,463393.0
2017-02-17 12:00:00,35.51,35.54,35.45,35.5,359937.0,34.5169,34.5461,34.4586,34.5072,359937.0
2017-02-17 12:30:00,35.49,35.51,35.39,35.43,435044.0,34.4975,34.5169,34.4003,34.4392,435044.0
2017-02-17 13:00:00,35.43,35.44,35.37,35.4,256492.0,34.4392,34.4489,34.3809,34.41,256492.0
2017-02-17 13:30:00,35.4,35.4,35.3,35.37,349483.0,34.41,34.41,34.3128,34.3809,349483.0
2017-02-17 14:00:00,35.37,35.41,35.36,35.4,206344.0,34.3809,34.4197,34.3711,34.41,206344.0
2017-02-17 14:30:00,35.39,35.41,35.31,35.33,302799.0,34.4003,34.4197,34.3225,34.342,302799.0
2017-02-17 15:00:00,35.33,35.37,35.32,35.34,435316.0,34.342,34.3809,34.3323,34.3517,435316.0
2017-02-17 15:30:00,35.35,35.39,35.17,35.21,1676588.0,34.3614,34.4003,34.1865,34.2253,1676588.0
2017-02-21 09:30:00,37.47,37.94,37.12,37.17,5565618.0,36.4221,36.879,36.0819,36.1305,5565618.0
2017-02-21 10:00:00,37.17,37.36,36.95,37.27,2278279.0,36.1305,36.3152,35.9167,36.2277,2278279.0
2017-02-21 10:30:00,37.26,37.29,36.57,36.67,2554524.0,36.218,36.2472,35.5473,35.6445,2554524.0
2017-02-21 11:00:00,36.68,36.83,36.55,36.59,1564402.0,35.6542,35.8,35.5279,35.5667,1564402.0
2017-02-21 11:30:00,36.6,36.6,36.1,36.35,2093468.0,35.5765,35.5765,35.0904,35.3335,2093468.0
2017-02-21 12:00:00,36.35,36.6,36.24,36.51,1024380.0,35.3335,35.5765,35.2265,35.489,1024380.0
2017-02-21 12:30:00,36.51,36.66,36.37,36.47,686508.0,35.489,35.6348,35.3529,35.4501,686508.0
2017-02-21 13:00:00,36.47,36.55,36.36,36.49,1018065.0,35.4501,35.5279,35.3432,35.4695,1018065.0
2017-02-21 13:30:00,36.48,36.64,36.45,36.6,803830.0,35.4598,35.6153,35.4307,35.5765,803830.0
2017-02-21 14:00:00,36.6,36.6,36.45,36.55,577307.0,35.5765,35.5765,35.4307,35.5279,577307.0
2017-02-21 14:30:00,36.55,36.58,36.41,36.48,961500.0,35.5279,35.557,35.3918,35.4598,961500.0
2017-02-21 15:00:00,36.48,36.56,36.4,36.55,897948.0,35.4598,35.5376,35.3821,35.5279,897948.0
2017-02-21 15:30:00,36.56,36.79,36.55,36.65,2665292.0,35.5376,35.7612,35.5279,35.6251,2665292.0
2017-02-22 09:30:00,36.5,36.69,36.11,36.3,1180320.0,35.4793,35.664,35.1002,35.2849,1180320.0
2017-02-22 10:00:00,36.31,36.69,36.3,36.34,640074.0,35.2946,35.664,35.2849,35.3237,640074.0
2017-02-22 10:30:00,36.34,36.44,36.24,36.42,416090.0,35.3237,35.4209,35.2265,35.4015,416090.0
2017-02-22 11:00:00,36.43,36.45,36.28,36.4,393061.0,35.4112,35.4307,35.2654,35.3821,393061.0
2017-02-22 11:30:00,36.4,36.52,36.36,36.44,319263.0,35.3821,35.4987,35.3432,35.4209,319263.0
2017-02-22 12:00:00,36.43,36.44,36.33,36.36,237600.0,35.4112,35.4209,35.314,35.3432,237600.0
2017-02-22 12:30:00,36.36,36.38,36.21,36.21,433114.0,35.3432,35.3626,35.1974,35.1974,433114.0
2017-02-22 13:00:00,36.21,36.25,36.13,36.2,318050.0,35.1974,35.2363,35.1196,35.1877,318050.0
2017-02-22 13:30:00,36.2,36.24,36.08,36.15,240935.0,35.1877,35.2265,35.071,35.1391,240935.0
2017-02-22 14:00:00,36.15,36.31,36.13,36.29,313976.0,35.1391,35.2946,35.1196,35.2751,313976.0
2017-02-22 14:30:00,36.29,36.3,36.04,36.07,324933.0,35.2751,35.2849,35.0321,35.0613,324933.0
2017-02-22 15:00:00,36.06,36.08,35.96,36.05,432927.0,35.0516,35.071,34.9544,35.0418,432927.0
2017-02-22 15:30:00,36.05,36.08,35.96,35.97,689466.0,35.0418,35.071,34.9544,34.9641,689466.0
2017-02-23 09:30:00,35.83,36.14,35.73,36.02,678626.0,34.828,35.1293,34.7308,35.0127,678626.0
2017-02-23 10:00:00,36.03,36.08,35.67,35.73,545634.0,35.0224,35.071,34.6725,34.7308,545634.0
2017-02-23 10:30:00,35.73,35.89,35.71,35.83,402469.0,34.7308,34.8863,34.7114,34.828,402469.0
2017-02-23 11:00:00,35.82,35.9,35.67,35.84,331537.0,34.8183,34.896,34.6725,34.8377,331537.0
2017-02-23 11:30:00,35.84,36.17,35.83,36.14,494356.0,34.8377,35.1585,34.828,35.1293,494356.0
2017-02-23 12:00:00,36.13,36.2,35.94,35.96,342878.0,35.1196,35.1877,34.9349,34.9544,342878.0
2017-02-23 12:30:00,35.97,35.99,35.89,35.93,199906.0,34.9641,34.9835,34.8863,34.9252,199906.0
2017-02-23 13:00:00,35.94,36.04,35.91,35.98,203977.0,34.9349,35.0321,34.9058,34.9738,203977.0
2017-02-23 13:30:00,35.98,36.09,35.96,36.08,238721.0,34.9738,35.0807,34.9544,35.071,238721.0
2017-02-23 14:00:00,36.08,36.11,35.98,36.0,210800.0,35.071,35.1002,34.9738,34.9932,210800.0
2017-02-23 14:30:00,36.0,36.05,35.94,35.98,393964.0,34.9932,35.0418,34.9349,34.9738,393964.0
2017-02-23 15:00:00,35.97,36.03,35.95,36.0,460100.0,34.9641,35.0224,34.9446,34.9932,460100.0
2017-02-23 15:30:00,36.0,36.01,35.78,35.82,735491.0,34.9932,35.003,34.7794,34.8183,735491.0
2017-02-24 09:30:00,35.8,35.91,35.48,35.59,789222.0,34.7988,34.9058,34.4878,34.5947,789222.0
2017-02-24 10:00:00,35.61,35.67,35.39,35.43,424086.0,34.6142,34.6725,34.4003,34.4392,424086.0
2017-02-24 10:30:00,35.43,35.47,35.4,35.4,352928.0,34.4392,34.4781,34.41,34.41,352928.0
2017-02-24 11:00:00,35.4,35.52,35.37,35.49,387266.0,34.41,34.5267,34.3809,34.4975,387266.0
2017-02-24 11:30:00,35.49,35.54,35.37,35.38,328854.0,34.4975,34.5461,34.3809,34.3906,328854.0
2017-02-24 12:00:00,35.38,35.5,35.37,35.43,323240.0,34.3906,34.5072,34.3809,34.4392,323240.0
2017-02-24 12:30:00,35.43,35.48,35.39,35.4,180987.0,34.4392,34.4878,34.4003,34.41,180987.0
2017-02-24 13:00:00,35.41,35.42,35.31,35.39,202525.0,34.4197,34.4295,34.3225,34.4003,202525.0
2017-02-24 13:30:00,35.39,35.39,35.31,35.36,157284.0,34.4003,34.4003,34.3225,34.3711,157284.0
2017-02-24 14:00:00,35.36,35.42,35.34,35.37,278361.0,34.3711,34.4295,34.3517,34.3809,278361.0
2017-02-24 14:30:00,35.37,35.38,35.33,35.36,356867.0,34.3809,34.3906,34.342,34.3711,356867.0
2017-02-24 15:00:00,35.36,35.38,35.26,35.32,356213.0,34.3711,34.3906,34.2739,34.3323,356213.0
2017-02-24 15:30:00,35.32,35.38,35.26,35.36,915027.0,34.3323,34.3906,34.2739,34.3711,915027.0
2017-02-27 09:30:00,35.45,35.54,35.36,35.48,495971.0,34.4586,34.5461,34.3711,34.4878,495971.0
2017-02-27 10:00:00,35.49,35.51,35.39,35.48,377070.0,34.4975,34.5169,34.4003,34.4878,377070.0
2017-02-27 10:30:00,35.47,35.5,35.34,35.41,450444.0,34.4781,34.5072,34.3517,34.4197,450444.0
2017-02-27 11:00:00,35.41,35.46,35.36,35.38,336428.0,34.4197,34.4683,34.3711,34.3906,336428.0
2017-02-27 11:30:00,35.38,35.44,35.28,35.28,440684.0,34.3906,34.4489,34.2934,34.2934,440684.0
2017-02-27 12:00:00,35.28,35.35,35.21,35.3,450998.0,34.2934,34.3614,34.2253,34.3128,450998.0
2017-02-27 12:30:00,35.29,35.39,35.29,35.37,226668.0,34.3031,34.4003,34.3031,34.3809,226668.0
2017-02-27 13:00:00,35.37,35.41,35.31,35.39,198295.0,34.3809,34.4197,34.3225,34.4003,198295.0
2017-02-27 13:30:00,35.4,35.46,35.38,35.43,238284.0,34.41,34.4683,34.3906,34.4392,238284.0
2017-02-27 14:00:00,35.44,35.5,35.39,35.48,265439.0,34.4489,34.5072,34.4003,34.4878,265439.0
2017-02-27 14:30:00,35.48,35.59,35.47,35.58,165246.0,34.4878,34.5947,34.4781,34.585,165246.0
2017-02-27 15:00:00,35.58,35.83,35.57,35.82,685751.0,34.585,34.828,34.5753,34.8183,685751.0
2017-02-27 15:30:00,35.82,35.88,35.7,35.72,832793.0,34.8183,34.8766,34.7016,34.7211,832793.0
2017-02-28 09:30:00,35.25,35.48,34.97,35.09,1000424.0,34.547,34.7724,34.2726,34.3902,1000424.0
2017-02-28 10:00:00,35.09,35.13,34.91,34.98,635443.0,34.3902,34.4294,34.2138,34.2824,635443.0
2017-02-28 10:30:00,34.98,35.11,34.86,35.08,334889.0,34.2824,34.4098,34.1648,34.3804,334889.0
2017-02-28 11:00:00,35.08,35.3,35.07,35.23,482339.0,34.3804,34.596,34.3706,34.5274,482339.0
2017-02-28 11:30:00,35.23,35.24,35.12,35.13,197045.0,34.5274,34.5372,34.4196,34.4294,197045.0
2017-02-28 12:00:00,35.13,35.14,34.98,35.02,311829.0,34.4294,34.4392,34.2824,34.3216,311829.0
2017-02-28 12:30:00,35.02,35.06,34.94,35.03,216240.0,34.3216,34.3608,34.2432,34.3314,216240.0
2017-02-28 13:00:00,35.02,35.03,34.9,34.97,150470.0,34.3216,34.3314,34.204,34.2726,150470.0
2017-02-28 13:30:00,34.97,35.1,34.93,35.09,292711.0,34.2726,34.4,34.2334,34.3902,292711.0
2017-02-28 14:00:00,35.1,35.13,35.01,35.05,328006.0,34.4,34.4294,34.3118,34.351,328006.0
2017-02-28 14:30:00,35.05,35.15,35.0,35.09,306390.0,34.351,34.449,34.302,34.3902,306390.0
2017-02-28 15:00:00,35.09,35.11,34.99,35.0,275736.0,34.3902,34.4098,34.2922,34.302,275736.0
2017-02-28 15:30:00,35.01,35.07,34.97,35.02,668613.0,34.3118,34.3706,34.2726,34.3216,668613.0
2017-03-01 09:30:00,35.51,35.64,35.0,35.23,1315411.0,34.8018,34.9292,34.302,34.5274,1315411.0
2017-03-01 10:00:00,35.24,35.27,35.08,35.13,531284.0,34.5372,34.5666,34.3804,34.4294,531284.0
2017-03-01 10:30:00,35.13,35.16,35.02,35.05,366415.0,34.4294,34.4588,34.3216,34.351,366415.0
2017-03-01 11:00:00,35.05,35.18,35.02,35.14,437692.0,34.351,34.4784,34.3216,34.4392,437692.0
2017-03-01 11:30:00,35.14,35.25,35.1,35.1,411413.0,34.4392,34.547,34.4,34.4,411413.0
2017-03-01 12:00:00,35.11,35.25,35.09,35.17,228099.0,34.4098,34.547,34.3902,34.4686,228099.0
2017-03-01 12:30:00,35.17,35.21,35.07,35.08,232062.0,34.4686,34.5078,34.3706,34.3804,232062.0
2017-03-01 13:00:00,35.09,35.31,35.09,35.3,408895.0,34.3902,34.6058,34.3902,34.596,408895.0
2017-03-01 13:30:00,35.29,35.35,35.06,35.24,683699.0,34.5862,34.645,34.3608,34.5372,683699.0
2017-03-01 14:00:00,35.22,35.25,35.11,35.11,442275.0,34.5176,34.547,34.4098,34.4098,442275.0
2017-03-01 14:30:00,35.12,35.17,35.01,35.08,336753.0,34.4196,34.4686,34.3118,34.3804,336753.0
2017-03-01 15:00:00,35.07,35.1,34.92,34.95,757094.0,34.3706,34.4,34.2236,34.253,757094.0
2017-03-01 15:30:00,34.96,35.07,34.95,35.03,930064.0,34.2628,34.3706,34.253,34.3314,930064.0
2017-03-02 09:30:00,34.75,34.97,34.66,34.83,617929.0,34.057,34.2726,33.9688,34.1354,617929.0
2017-03-02 10:00:00,34.83,35.01,34.79,34.87,359844.0,34.1354,34.3118,34.0962,34.1746,359844.0
2017-03-02 10:30:00,34.86,34.94,34.82,34.84,295537.0,34.1648,34.2432,34.1256,34.1452,295537.0
2017-03-02 11:00:00,34.85,34.85,34.66,34.79,549096.0,34.155,34.155,33.9688,34.0962,549096.0
2017-03-02 11:30:00,34.79,34.81,34.69,34.74,675262.0,34.0962,34.1158,33.9982,34.0472,675262.0
2017-03-02 12:00:00,34.75,34.81,34.72,34.8,225423.0,34.057,34.1158,34.0276,34.106,225423.0
2017-03-02 12:30:00,34.8,34.92,34.77,34.9,143319.0,34.106,34.2236,34.0766,34.204,143319.0
2017-03-02 13:00:00,34.89,34.91,34.81,34.86,126705.0,34.1942,34.2138,34.1158,34.1648,126705.0
2017-03-02 13:30:00,34.85,34.88,34.78,34.82,174982.0,34.155,34.1844,34.0864,34.1256,174982.0
2017-03-02 14:00:00,34.82,34.84,34.74,34.82,308583.0,34.1256,34.1452,34.0472,34.1256,308583.0
2017-03-02 14:30:00,34.81,34.85,34.79,34.82,157809.0,34.1158,34.155,34.0962,34.1256,157809.0
2017-03-02 15:00:00,34.81,34.87,34.79,34.86,267777.0,34.1158,34.1746,34.0962,34.1648,267777.0
2017-03-02 15:30:00,34.87,34.87,34.77,34.8,758413.0,34.1746,34.1746,34.0766,34.106,758413.0
2017-03-03 09:30:00,34.97,35.05,34.84,34.88,477038.0,34.2726,34.351,34.1452,34.1844,477038.0
2017-03-03 10:00:00,34.86,34.94,34.72,34.78,337584.0,34.1648,34.2432,34.0276,34.0864,337584.0
2017-03-03 10:30:00,34.79,34.8,34.61,34.62,282926.0,34.0962,34.106,33.9197,33.9295,282926.0
2017-03-03 11:00:00,34.61,34.76,34.6,34.75,204359.0,33.9197,34.0668,33.9099,34.057,204359.0
2017-03-03 11:30:00,34.74,34.81,34.66,34.75,412521.0,34.0472,34.1158,33.9688,34.057,412521.0
2017-03-03 12:00:00,34.74,34.77,34.69,34.76,176217.0,34.0472,34.0766,33.9982,34.0668,176217.0
2017-03-03 12:30:00,34.75,34.85,34.74,34.85,302357.0,34.057,34.155,34.0472,34.155,302357.0
2017-03-03 13:00:00,34.84,34.88,34.72,34.75,234242.0,34.1452,34.1844,34.0276,34.057,234242.0
2017-03-03 13:30:00,34.76,34.78,34.68,34.72,248436.0,34.0668,34.0864,33.9884,34.0276,248436.0
2017-03-03 14:00:00,34.72,34.73,34.54,34.56,426469.0,34.0276,34.0374,33.8511,33.8707,426469.0
2017-03-03 14:30:00,34.55,34.59,34.49,34.55,578293.0,33.8609,33.9001,33.8021,33.8609,578293.0
2017-03-03 15:00:00,34.55,34.6,34.47,34.5,570075.0,33.8609,33.9099,33.7825,33.8119,570075.0
2017-03-03 15:30:00,34.5,34.71,34.49,34.71,2182119.0,33.8119,34.0178,33.8021,34.0178,2182119.0
2017-03-06 09:30:00,34.43,34.49,33.66,33.74,1435325.0,33.7433,33.8021,32.9887,33.0671,1435325.0
2017-03-06 10:00:00,33.74,33.8,33.59,33.61,842038.0,33.0671,33.1259,32.9201,32.9397,842038.0
2017-03-06 10:30:00,33.61,33.64,33.32,33.35,1174351.0,32.9397,32.9691,32.6555,32.6849,1174351.0
2017-03-06 11:00:00,33.35,33.58,33.31,33.58,997510.0,32.6849,32.9103,32.6457,32.9103,997510.0
2017-03-06 11:30:00,33.58,33.67,33.52,33.61,610562.0,32.9103,32.9985,32.8515,32.9397,610562.0
2017-03-06 12:00:00,33.61,33.61,33.47,33.57,521458.0,32.9397,32.9397,32.8025,32.9005,521458.0
2017-03-06 12:30:00,33.57,33.62,33.45,33.56,438348.0,32.9005,32.9495,32.7829,32.8907,438348.0
2017-03-06 13:00:00,33.56,33.66,33.52,33.64,336606.0,32.8907,32.9887,32.8515,32.9691,336606.0
2017-03-06 13:30:00,33.64,33.65,33.42,33.44,377658.0,32.9691,32.9789,32.7535,32.7731,377658.0
2017-03-06 14:00:00,33.43,33.48,33.38,33.44,466399.0,32.7633,32.8123,32.7143,32.7731,466399.0
2017-03-06 14:30:00,33.43,33.48,33.42,33.48,504921.0,32.7633,32.8123,32.7535,32.8123,504921.0
2017-03-06 15:00:00,33.47,33.5,33.4,33.44,1355447.0,32.8025,32.8319,32.7339,32.7731,1355447.0
2017-03-06 15:30:00,33.45,33.56,33.39,33.4,1789444.0,32.7829,32.8907,32.7241,32.7339,1789444.0
2017-03-07 09:30:00,33.05,33.09,32.64,32.73,1361003.0,32.3909,32.4301,31.989,32.0772,1361003.0
2017-03-07 10:00:00,32.73,32.81,32.55,32.73,903777.0,32.0772,32.1556,31.9008,32.0772,903777.0
2017-03-07 10:30:00,32.74,32.97,32.64,32.86,674414.0,32.087,32.3125,31.989,32.2046,674414.0
2017-03-07 11:00:00,32.85,32.92,32.8,32.87,360093.0,32.1948,32.2635,32.1458,32.2144,360093.0
2017-03-07 11:30:00,32.87,32.95,32.84,32.93,694071.0,32.2144,32.2929,32.185,32.2733,694071.0
2017-03-07 12:00:00,32.94,33.06,32.91,33.05,650691.0,32.2831,32.4007,32.2537,32.3909,650691.0
2017-03-07 12:30:00,33.06,33.13,33.0,33.11,386323.0,32.4007,32.4693,32.3419,32.4497,386323.0
2017-03-07 13:00:00,33.11,33.26,33.06,33.15,405726.0,32.4497,32.5967,32.4007,32.4889,405726.0
2017-03-07 13:30:00,33.16,33.21,33.11,33.18,347302.0,32.4987,32.5477,32.4497,32.5183,347302.0
2017-03-07 14:00:00,33.18,33.25,33.16,33.22,184336.0,32.5183,32.5869,32.4987,32.5575,184336.0
2017-03-07 14:30:00,33.22,33.25,33.14,33.22,374223.0,32.5575,32.5869,32.4791,32.5575,374223.0
2017-03-07 15:00:00,33.23,33.32,33.18,33.26,275760.0,32.5673,32.6555,32.5183,32.5967,275760.0
2017-03-07 15:30:00,33.26,33.3,33.15,33.19,1007318.0,32.5967,32.6359,32.4889,32.5281,1007318.0
2017-03-08 09:30:00,33.45,33.55,33.18,33.22,584940.0,32.7829,32.8809,32.5183,32.5575,584940.0
2017-03-08 10:00:00,33.21,33.23,33.05,33.17,453271.0,32.5477,32.5673,32.3909,32.5085,453271.0
2017-03-08 10:30:00,33.18,33.18,33.0,33.12,525259.0,32.5183,32.5183,32.3419,32.4595,525259.0
2017-03-08 11:00:00,33.12,33.18,32.98,33.02,389613.0,32.4595,32.5183,32.3223,32.3615,389613.0
2017-03-08 11:30:00,33.02,33.03,32.87,32.89,556104.0,32.3615,32.3713,32.2144,32.2341,556104.0
2017-03-08 12:00:00,32.9,32.93,32.83,32.87,524387.0,32.2439,32.2733,32.1752,32.2144,524387.0
2017-03-08 12:30:00,32.86,32.93,32.85,32.9,563673.0,32.2046,32.2733,32.1948,32.2439,563673.0
2017-03-08 13:00:00,32.9,32.94,32.86,32.89,595992.0,32.2439,32.2831,32.2046,32.2341,595992.0
2017-03-08 13:30:00,32.9,33.09,32.9,33.04,462274.0,32.2439,32.4301,32.2439,32.3811,462274.0
2017-03-08 14:00:00,33.04,33.06,32.85,32.88,411197.0,32.3811,32.4007,32.1948,32.2243,411197.0
2017-03-08 14:30:00,32.87,32.9,32.81,32.87,345036.0,32.2144,32.2439,32.1556,32.2144,345036.0
2017-03-08 15:00:00,32.87,32.95,32.84,32.84,412554.0,32.2144,32.2929,32.185,32.185,412554.0
2017-03-08 15:30:00,32.84,32.87,32.69,32.82,1154093.0,32.185,32.2144,32.038,32.1654,1154093.0
2017-03-09 09:30:00,32.93,33.06,32.8,32.82,371595.0,32.2733,32.4007,32.1458,32.1654,371595.0
2017-03-09 10:00:00,32.82,32.98,32.78,32.92,583909.0,32.1654,32.3223,32.1262,32.2635,583909.0
2017-03-09 10:30:00,32.93,32.97,32.88,32.89,340127.0,32.2733,32.3125,32.2243,32.2341,340127.0
2017-03-09 11:00:00,32.9,33.17,32.89,33.1,447609.0,32.2439,32.5085,32.2341,32.4399,447609.0
2017-03-09 11:30:00,33.09,33.28,33.07,33.26,503459.0,32.4301,32.6163,32.4105,32.5967,503459.0
2017-03-09 12:00:00,33.25,33.34,33.25,33.3,421689.0,32.5869,32.6751,32.5869,32.6359,421689.0
2017-03-09 12:30:00,33.31,33.31,33.17,33.31,169349.0,32.6457,32.6457,32.5085,32.6457,169349.0
2017-03-09 13:00:00,33.3,33.32,33.27,33.29,223231.0,32.6359,32.6555,32.6065,32.6261,223231.0
2017-03-09 13:30:00,33.3,33.31,33.15,33.16,221336.0,32.6359,32.6457,32.4889,32.4987,221336.0
2017-03-09 14:00:00,33.16,33.16,33.02,33.06,275179.0,32.4987,32.4987,32.3615,32.4007,275179.0
2017-03-09 14:30:00,33.06,33.1,33.03,33.04,327262.0,32.4007,32.4399,32.3713,32.3811,327262.0
2017-03-09 15:00:00,33.04,33.12,33.0,33.02,362338.0,32.3811,32.4595,32.3419,32.3615,362338.0
2017-03-09 15:30:00,33.01,33.04,32.93,32.95,865635.0,32.3517,32.3811,32.2733,32.2929,865635.0
2017-03-10 09:30:00,33.35,33.37,33.07,33.17,465818.0,32.6849,32.7045,32.4105,32.5085,465818.0
2017-03-10 10:00:00,33.17,33.25,33.15,33.23,225901.0,32.5085,32.5869,32.4889,32.5673,225901.0
2017-03-10 10:30:00,33.22,33.25,33.19,33.21,164533.0,32.5575,32.5869,32.5281,32.5477,164533.0
2017-03-10 11:00:00,33.2,33.25,33.19,33.23,198050.0,32.5379,32.5869,32.5281,32.5673,198050.0
2017-03-10 11:30:00,33.24,33.31,33.23,33.28,203028.0,32.5771,32.6457,32.5673,32.6163,203028.0
2017-03-10 12:00:00,33.29,33.29,33.23,33.26,98592.0,32.6261,32.6261,32.5673,32.5967,98592.0
2017-03-10 12:30:00,33.26,33.28,33.21,33.23,159897.0,32.5967,32.6163,32.5477,32.5673,159897.0
2017-03-10 13:00:00,33.24,33.24,33.14,33.15,201174.0,32.5771,32.5771,32.4791,32.4889,201174.0
2017-03-10 13:30:00,33.15,33.2,33.13,33.17,126870.0,32.4889,32.5379,32.4693,32.5085,126870.0
2017-03-10 14:00:00,33.16,33.27,33.14,33.27,266363.0,32.4987,32.6065,32.4791,32.6065,266363.0
2017-03-10 14:30:00,33.26,33.29,33.23,33.29,194574.0,32.5967,32.6261,32.5673,32.6261,194574.0
2017-03-10 15:00:00,33.29,33.37,33.27,33.37,397091.0,32.6261,32.7045,32.6065,32.7045,397091.0
2017-03-10 15:30:00,33.37,33.54,33.35,33.38,1273754.0,32.7045,32.8711,32.6849,32.7143,1273754.0
2017-03-13 09:30:00,33.52,33.54,33.22,33.28,352809.0,32.8515,32.8711,32.5575,32.6163,352809.0
2017-03-13 10:00:00,33.28,33.32,33.16,33.23,267704.0,32.6163,32.6555,32.4987,32.5673,267704.0
2017-03-13 10:30:00,33.23,33.33,33.18,33.25,330966.0,32.5673,32.6653,32.5183,32.5869,330966.0
2017-03-13 11:00:00,33.25,33.29,33.22,33.24,237729.0,32.5869,32.6261,32.5575,32.5771,237729.0
2017-03-13 11:30:00,33.24,33.26,32.92,33.02,592357.0,32.5771,32.5967,32.2635,32.3615,592357.0
2017-03-13 12:00:00,33.02,33.19,33.02,33.14,209232.0,32.3615,32.5281,32.3615,32.4791,209232.0
2017-03-13 12:30:00,33.14,33.16,33.1,33.11,81728.0,32.4791,32.4987,32.4399,32.4497,81728.0
2017-03-13 13:00:00,33.11,33.12,33.06,33.09,112730.0,32.4497,32.4595,32.4007,32.4301,112730.0
2017-03-13 13:30:00,33.09,33.21,33.08,33.18,137981.0,32.4301,32.5477,32.4203,32.5183,137981.0
2017-03-13 14:00:00,33.17,33.22,33.16,33.2,132503.0,32.5085,32.5575,32.4987,32.5379,132503.0
2017-03-13 14:30:00,33.19,33.25,33.19,33.24,137865.0,32.5281,32.5869,32.5281,32.5771,137865.0
2017-03-13 15:00:00,33.25,33.3,33.21,33.25,235218.0,32.5869,32.6359,32.5477,32.5869,235218.0
2017-03-13 15:30:00,33.25,33.37,33.23,33.3,654927.0,32.5869,32.7045,32.5673,32.6359,654927.0
2017-03-14 09:30:00,33.13,33.26,33.07,33.16,301806.0,32.4693,32.5967,32.4105,32.4987,301806.0
2017-03-14 10:00:00,33.18,33.21,33.12,33.15,203209.0,32.5183,32.5477,32.4595,32.4889,203209.0
2017-03-14 10:30:00,33.16,33.25,33.14,33.2,167719.0,32.4987,32.5869,32.4791,32.5379,167719.0
2017-03-14 11:00:00,33.2,33.36,33.15,33.34,252412.0,32.5379,32.6947,32.4889,32.6751,252412.0
2017-03-14 11:30:00,33.34,33.56,33.34,33.54,392410.0,32.6751,32.8907,32.6751,32.8711,392410.0
2017-03-14 12:00:00,33.54,33.74,33.46,33.52,398109.0,32.8711,33.0671,32.7927,32.8515,398109.0
2017-03-14 12:30:00,33.52,33.52,33.37,33.44,308895.0,32.8515,32.8515,32.7045,32.7731,308895.0
2017-03-14 13:00:00,33.43,33.52,33.41,33.49,246556.0,32.7633,32.8515,32.7437,32.8221,246556.0
2017-03-14 13:30:00,33.5,33.57,33.46,33.56,212821.0,32.8319,32.9005,32.7927,32.8907,212821.0
2017-03-14 14:00:00,33.57,33.61,33.53,33.6,255225.0,32.9005,32.9397,32.8613,32.9299,255225.0
2017-03-14 14:30:00,33.6,33.69,33.59,33.68,423259.0,32.9299,33.0181,32.9201,33.0083,423259.0
2017-03-14 15:00:00,33.68,33.71,33.61,33.61,679332.0,33.0083,33.0377,32.9397,32.9397,679332.0
2017-03-14 15:30:00,33.62,33.66,33.54,33.66,1024726.0,32.9495,32.9887,32.8711,32.9887,1024726.0
2017-03-15 09:30:00,33.84,34.2,33.8,34.07,1042695.0,33.1651,33.5179,33.1259,33.3905,1042695.0
2017-03-15 10:00:00,34.07,34.15,33.97,34.02,752970.0,33.3905,33.4689,33.2925,33.3415,752970.0
2017-03-15 10:30:00,34.02,34.14,34.01,34.14,472849.0,33.3415,33.4591,33.3317,33.4591,472849.0
2017-03-15 11:00:00,34.14,34.21,34.08,34.1,478127.0,33.4591,33.5277,33.4003,33.4199,478127.0
2017-03-15 11:30:00,34.1,34.18,34.1,34.14,665670.0,33.4199,33.4983,33.4199,33.4591,665670.0
2017-03-15 12:00:00,34.14,34.21,34.12,34.2,301604.0,33.4591,33.5277,33.4395,33.5179,301604.0
2017-03-15 12:30:00,34.2,34.33,34.18,34.33,407868.0,33.5179,33.6453,33.4983,33.6453,407868.0
2017-03-15 13:00:00,34.32,34.34,34.25,34.27,620699.0,33.6355,33.6551,33.5669,33.5865,620699.0
2017-03-15 13:30:00,34.27,34.28,34.2,34.24,318783.0,33.5865,33.5963,33.5179,33.5571,318783.0
2017-03-15 14:00:00,34.25,34.4,34.24,34.35,559288.0,33.5669,33.7139,33.5571,33.6649,559288.0
2017-03-15 14:30:00,34.35,34.38,34.22,34.34,483029.0,33.6649,33.6943,33.5375,33.6551,483029.0
2017-03-15 15:00:00,34.35,34.52,34.34,34.46,577888.0,33.6649,33.8315,33.6551,33.7727,577888.0
2017-03-15 15:30:00,34.46,34.46,34.34,34.34,1262824.0,33.7727,33.7727,33.6551,33.6551,1262824.0
2017-03-16 09:30:00,34.19,34.38,34.16,34.17,452849.0,33.5081,33.6943,33.4787,33.4885,452849.0
2017-03-16 10:00:00,34.18,34.24,34.1,34.13,306907.0,33.4983,33.5571,33.4199,33.4493,306907.0
2017-03-16 10:30:00,34.13,34.17,34.02,34.06,271293.0,33.4493,33.4885,33.3415,33.3807,271293.0
2017-03-16 11:00:00,34.06,34.09,33.72,33.72,614832.0,33.3807,33.4101,33.0475,33.0475,614832.0
2017-03-16 11:30:00,33.72,33.76,33.65,33.74,352461.0,33.0475,33.0867,32.9789,33.0671,352461.0
2017-03-16 12:00:00,33.73,33.82,33.71,33.8,185657.0,33.0573,33.1455,33.0377,33.1259,185657.0
2017-03-16 12:30:00,33.8,33.84,33.73,33.75,164803.0,33.1259,33.1651,33.0573,33.0769,164803.0
2017-03-16 13:00:00,33.75,33.79,33.7,33.7,127558.0,33.0769,33.1161,33.0279,33.0279,127558.0
2017-03-16 13:30:00,33.71,33.78,33.65,33.72,299918.0,33.0377,33.1063,32.9789,33.0475,299918.0
2017-03-16 14:00:00,33.72,33.79,33.69,33.77,122114.0,33.0475,33.1161,33.0181,33.0965,122114.0
2017-03-16 14:30:00,33.76,33.88,33.76,33.8,378311.0,33.0867,33.2043,33.0867,33.1259,378311.0
2017-03-16 15:00:00,33.8,33.93,33.78,33.91,225042.0,33.1259,33.2533,33.1063,33.2337,225042.0
2017-03-16 15:30:00,33.91,34.01,33.91,33.94,737026.0,33.2337,33.3317,33.2337,33.2631,737026.0
2017-03-17 09:30:00,34.0,34.0,33.73,33.88,407847.0,33.3219,33.3219,33.0573,33.2043,407847.0
2017-03-17 10:00:00,33.88,34.03,33.74,34.01,290084.0,33.2043,33.3513,33.0671,33.3317,290084.0
2017-03-17 10:30:00,34.01,34.07,33.89,33.99,259222.0,33.3317,33.3905,33.2141,33.3121,259222.0
2017-03-17 11:00:00,33.99,34.09,33.92,34.02,366469.0,33.3121,33.4101,33.2435,33.3415,366469.0
2017-03-17 11:30:00,34.02,34.03,33.8,33.82,316690.0,33.3415,33.3513,33.1259,33.1455,316690.0
2017-03-17 12:00:00,33.81,33.91,33.81,33.91,289909.0,33.1357,33.2337,33.1357,33.2337,289909.0
2017-03-17 12:30:00,33.91,33.95,33.83,33.83,101616.0,33.2337,33.2729,33.1553,33.1553,101616.0
2017-03-17 13:00:00,33.82,33.87,33.8,33.85,92406.0,33.1455,33.1945,33.1259,33.1749,92406.0
2017-03-17 13:30:00,33.85,33.87,33.81,33.81,102567.0,33.1749,33.1945,33.1357,33.1357,102567.0
2017-03-17 14:00:00,33.81,33.83,33.77,33.77,126602.0,33.1357,33.1553,33.0965,33.0965,126602.0
2017-03-17 14:30:00,33.78,33.83,33.77,33.8,123958.0,33.1063,33.1553,33.0965,33.1259,123958.0
2017-03-17 15:00:00,33.8,33.85,33.76,33.79,215100.0,33.1259,33.1749,33.0867,33.1161,215100.0
2017-03-17 15:30:00,33.79,33.79,33.64,33.65,901592.0,33.1161,33.1161,32.9691,32.9789,901592.0
2017-03-20 09:30:00,33.69,33.69,33.46,33.53,403332.0,33.0181,33.0181,32.7927,32.8613,403332.0
2017-03-20 10:00:00,33.53,33.74,33.51,33.6,508369.0,32.8613,33.0671,32.8417,32.9299,508369.0
2017-03-20 10:30:00,33.6,33.64,33.5,33.51,224594.0,32.9299,32.9691,32.8319,32.8417,224594.0
2017-03-20 11:00:00,33.51,33.53,33.45,33.48,230800.0,32.8417,32.8613,32.7829,32.8123,230800.0
2017-03-20 11:30:00,33.48,33.55,33.45,33.55,484365.0,32.8123,32.8809,32.7829,32.8809,484365.0
2017-03-20 12:00:00,33.55,33.56,33.48,33.52,192292.0,32.8809,32.8907,32.8123,32.8515,192292.0
2017-03-20 12:30:00,33.52,33.74,33.51,33.73,237397.0,32.8515,33.0671,32.8417,33.0573,237397.0
2017-03-20 13:00:00,33.73,33.75,33.66,33.7,148569.0,33.0573,33.0769,32.9887,33.0279,148569.0
2017-03-20 13:30:00,33.7,33.7,33.54,33.62,209222.0,33.0279,33.0279,32.8711,32.9495,209222.0
2017-03-20 14:00:00,33.63,33.64,33.59,33.6,133716.0,32.9593,32.9691,32.9201,32.9299,133716.0
2017-03-20 14:30:00,33.6,33.6,33.39,33.53,356815.0,32.9299,32.9299,32.7241,32.8613,356815.0
2017-03-20 15:00:00,33.52,33.61,33.52,33.59,203228.0,32.8515,32.9397,32.8515,32.9201,203228.0
2017-03-20 15:30:00,33.6,33.65,33.57,33.6,560881.0,32.9299,32.9789,32.9005,32.9299,560881.0
2017-03-21 09:30:00,33.56,33.68,33.37,33.47,289503.0,32.8907,33.0083,32.7045,32.8025,289503.0
2017-03-21 10:00:00,33.46,33.46,33.21,33.22,298469.0,32.7927,32.7927,32.5477,32.5575,298469.0
2017-03-21 10:30:00,33.22,33.25,33.03,33.12,356540.0,32.5575,32.5869,32.3713,32.4595,356540.0
2017-03-21 11:00:00,33.12,33.16,32.98,33.09,401511.0,32.4595,32.4987,32.3223,32.4301,401511.0
2017-03-21 11:30:00,33.08,33.09,32.75,33.0,710104.0,32.4203,32.4301,32.0968,32.3419,710104.0
2017-03-21 12:00:00,32.99,33.07,32.81,32.87,802567.0,32.3321,32.4105,32.1556,32.2144,802567.0
2017-03-21 12:30:00,32.87,32.89,32.63,32.71,604891.0,32.2144,32.2341,31.9792,32.0576,604891.0
2017-03-21 13:00:00,32.71,32.74,32.57,32.59,421665.0,32.0576,32.087,31.9204,31.94,421665.0
2017-03-21 13:30:00,32.59,32.62,32.41,32.41,573868.0,31.94,31.9694,31.7636,31.7636,573868.0
2017-03-21 14:00:00,32.41,32.57,32.35,32.54,740560.0,31.7636,31.9204,31.7048,31.891,740560.0
2017-03-21 14:30:00,32.54,32.74,32.54,32.72,512381.0,31.891,32.087,31.891,32.0674,512381.0
2017-03-21 15:00:00,32.72,32.79,32.63,32.69,611996.0,32.0674,32.136,31.9792,32.038,611996.0
2017-03-21 15:30:00,32.69,33.6,32.49,32.53,1413584.0,32.038,32.9299,31.842,31.8812,1413584.0
2017-03-22 09:30:00,32.6,32.6,32.16,32.31,768022.0,31.9498,31.9498,31.5186,31.6656,768022.0
2017-03-22 10:00:00,32.31,32.44,32.17,32.37,363178.0,31.6656,31.793,31.5284,31.7244,363178.0
2017-03-22 10:30:00,32.38,32.55,32.31,32.42,340942.0,31.7342,31.9008,31.6656,31.7734,340942.0
2017-03-22 11:00:00,32.42,32.67,32.38,32.59,301373.0,31.7734,32.0184,31.7342,31.94,301373.0
2017-03-22 11:30:00,32.61,32.61,32.45,32.49,277338.0,31.9596,31.9596,31.8028,31.842,277338.0
2017-03-22 12:00:00,32.49,32.63,32.47,32.55,339641.0,31.842,31.9792,31.8224,31.9008,339641.0
2017-03-22 12:30:00,32.54,32.55,32.44,32.45,350764.0,31.891,31.9008,31.793,31.8028,350764.0
2017-03-22 13:00:00,32.45,32.57,32.42,32.53,398394.0,31.8028,31.9204,31.7734,31.8812,398394.0
2017-03-22 13:30:00,32.52,32.64,32.45,32.45,273312.0,31.8714,31.989,31.8028,31.8028,273312.0
2017-03-22 14:00:00,32.45,32.56,32.44,32.55,230403.0,31.8028,31.9106,31.793,31.9008,230403.0
2017-03-22 14:30:00,32.55,32.59,32.52,32.54,255371.0,31.9008,31.94,31.8714,31.891,255371.0
2017-03-22 15:00:00,32.54,32.64,32.48,32.62,275205.0,31.891,31.989,31.8322,31.9694,275205.0
2017-03-22 15:30:00,32.61,32.69,32.6,32.61,1018305.0,31.9596,32.038,31.9498,31.9596,1018305.0
2017-03-23 09:30:00,32.71,33.25,32.71,33.21,583252.0,32.0576,32.5869,32.0576,32.5477,583252.0
2017-03-23 10:00:00,33.2,33.25,33.07,33.19,488223.0,32.5379,32.5869,32.4105,32.5281,488223.0
2017-03-23 10:30:00,33.19,33.23,33.03,33.12,351592.0,32.5281,32.5673,32.3713,32.4595,351592.0
2017-03-23 11:00:00,33.12,33.17,33.0,33.05,310802.0,32.4595,32.5085,32.3419,32.3909,310802.0
2017-03-23 11:30:00,33.05,33.05,32.85,32.89,261460.0,32.3909,32.3909,32.1948,32.2341,261460.0
2017-03-23 12:00:00,32.91,32.98,32.86,32.98,214374.0,32.2537,32.3223,32.2046,32.3223,214374.0
2017-03-23 12:30:00,32.97,33.03,32.93,32.99,266604.0,32.3125,32.3713,32.2733,32.3321,266604.0
2017-03-23 13:00:00,33.0,33.0,32.8,32.8,411615.0,32.3419,32.3419,32.1458,32.1458,411615.0
2017-03-23 13:30:00,32.8,32.92,32.8,32.83,265788.0,32.1458,32.2635,32.1458,32.1752,265788.0
2017-03-23 14:00:00,32.83,32.9,32.82,32.87,182687.0,32.1752,32.2439,32.1654,32.2144,182687.0
2017-03-23 14:30:00,32.88,32.91,32.81,32.81,205628.0,32.2243,32.2537,32.1556,32.1556,205628.0
2017-03-23 15:00:00,32.82,32.85,32.7,32.71,272714.0,32.1654,32.1948,32.0478,32.0576,272714.0
2017-03-23 15:30:00,32.72,32.79,32.65,32.73,515679.0,32.0674,32.136,31.9988,32.0772,515679.0
2017-03-24 09:30:00,32.71,32.81,32.34,32.48,495834.0,32.0576,32.1556,31.695,31.8322,495834.0
2017-03-24 10:00:00,32.48,32.64,32.42,32.61,419844.0,31.8322,31.989,31.7734,31.9596,419844.0
2017-03-24 10:30:00,32.61,32.77,32.56,32.75,302928.0,31.9596,32.1164,31.9106,32.0968,302928.0
2017-03-24 11:00:00,32.74,32.79,32.58,32.61,310159.0,32.087,32.136,31.9302,31.9596,310159.0
2017-03-24 11:30:00,32.61,32.64,32.48,32.57,168228.0,31.9596,31.989,31.8322,31.9204,168228.0
2017-03-24 12:00:00,32.57,32.64,32.5,32.63,177053.0,31.9204,31.989,31.8518,31.9792,177053.0
2017-03-24 12:30:00,32.63,32.63,32.47,32.52,232275.0,31.9792,31.9792,31.8224,31.8714,232275.0
2017-03-24 13:00:00,32.52,32.56,32.51,32.53,155534.0,31.8714,31.9106,31.8616,31.8812,155534.0
2017-03-24 13:30:00,32.52,32.56,32.51,32.54,272291.0,31.8714,31.9106,31.8616,31.891,272291.0
2017-03-24 14:00:00,32.54,32.66,32.53,32.66,240039.0,31.891,32.0086,31.8812,32.0086,240039.0
2017-03-24 14:30:00,32.66,32.68,32.63,32.66,169015.0,32.0086,32.0282,31.9792,32.0086,169015.0
2017-03-24 15:00:00,32.66,32.72,32.57,32.72,265805.0,32.0086,32.0674,31.9204,32.0674,265805.0
2017-03-24 15:30:00,32.72,32.85,32.65,32.78,613570.0,32.0674,32.1948,31.9988,32.1262,613570.0
2017-03-27 09:30:00,32.36,32.55,32.25,32.54,694460.0,31.7146,31.9008,31.6068,31.891,694460.0
2017-03-27 10:00:00,32.52,32.71,32.51,32.63,518646.0,31.8714,32.0576,31.8616,31.9792,518646.0
2017-03-27 10:30:00,32.63,33.12,32.62,33.05,681244.0,31.9792,32.4595,31.9694,32.3909,681244.0
2017-03-27 11:00:00,33.05,33.19,32.99,33.09,457140.0,32.3909,32.5281,32.3321,32.4301,457140.0
2017-03-27 11:30:00,33.09,33.13,32.97,33.0,343281.0,32.4301,32.4693,32.3125,32.3419,343281.0
2017-03-27 12:00:00,33.01,33.07,32.8,32.91,314672.0,32.3517,32.4105,32.1458,32.2537,314672.0
2017-03-27 12:30:00,32.9,33.02,32.89,32.98,198068.0,32.2439,32.3615,32.2341,32.3223,198068.0
2017-03-27 13:00:00,32.98,33.06,32.97,33.0,228813.0,32.3223,32.4007,32.3125,32.3419,228813.0
2017-03-27 13:30:00,33.0,33.09,32.99,33.04,159273.0,32.3419,32.4301,32.3321,32.3811,159273.0
2017-03-27 14:00:00,33.04,33.07,33.0,33.03,221441.0,32.3811,32.4105,32.3419,32.3713,221441.0
2017-03-27 14:30:00,33.03,33.08,33.0,33.05,130718.0,32.3713,32.4203,32.3419,32.3909,130718.0
2017-03-27 15:00:00,33.05,33.12,33.0,33.01,468566.0,32.3909,32.4595,32.3419,32.3517,468566.0
2017-03-27 15:30:00,33.01,33.11,33.0,33.04,872109.0,32.3517,32.4497,32.3419,32.3811,872109.0
2017-03-28 09:30:00,33.0,33.2,32.97,33.01,533509.0,32.3419,32.5379,32.3125,32.3517,533509.0
2017-03-28 10:00:00,33.01,33.17,33.01,33.1,287190.0,32.3517,32.5085,32.3517,32.4399,287190.0
2017-03-28 10:30:00,33.1,33.12,32.99,33.05,163432.0,32.4399,32.4595,32.3321,32.3909,163432.0
2017-03-28 11:00:00,33.05,33.11,32.99,32.99,384193.0,32.3909,32.4497,32.3321,32.3321,384193.0
2017-03-28 11:30:00,33.0,33.14,32.99,33.07,150997.0,32.3419,32.4791,32.3321,32.4105,150997.0
2017-03-28 12:00:00,33.08,33.09,32.97,32.98,203488.0,32.4203,32.4301,32.3125,32.3223,203488.0
2017-03-28 12:30:00,32.99,33.01,32.79,32.79,480997.0,32.3321,32.3517,32.136,32.136,480997.0
2017-03-28 13:00:00,32.8,32.99,32.79,32.89,156826.0,32.1458,32.3321,32.136,32.2341,156826.0
2017-03-28 13:30:00,32.9,32.97,32.86,32.96,130684.0,32.2439,32.3125,32.2046,32.3027,130684.0
2017-03-28 14:00:00,32.95,33.0,32.89,32.98,207308.0,32.2929,32.3419,32.2341,32.3223,207308.0
2017-03-28 14:30:00,32.98,32.99,32.9,32.93,361770.0,32.3223,32.3321,32.2439,32.2733,361770.0
2017-03-28 15:00:00,32.93,33.0,32.9,32.97,245607.0,32.2733,32.3419,32.2439,32.3125,245607.0
2017-03-28 15:30:00,32.98,32.99,32.92,32.96,370543.0,32.3223,32.3321,32.2635,32.3027,370543.0
2017-03-29 09:30:00,32.95,33.06,32.84,32.95,579017.0,32.2929,32.4007,32.185,32.2929,579017.0
2017-03-29 10:00:00,32.94,33.04,32.86,33.02,455749.0,32.2831,32.3811,32.2046,32.3615,455749.0
2017-03-29 10:30:00,33.02,33.25,33.01,33.14,336597.0,32.3615,32.5869,32.3517,32.4791,336597.0
2017-03-29 11:00:00,33.13,33.13,32.97,32.98,225667.0,32.4693,32.4693,32.3125,32.3223,225667.0
2017-03-29 11:30:00,32.98,33.05,32.97,33.0,133206.0,32.3223,32.3909,32.3125,32.3419,133206.0
2017-03-29 12:00:00,33.01,33.1,33.0,33.07,107985.0,32.3517,32.4399,32.3419,32.4105,107985.0
2017-03-29 12:30:00,33.08,33.08,32.98,33.02,165116.0,32.4203,32.4203,32.3223,32.3615,165116.0
2017-03-29 13:00:00,33.02,33.13,33.0,33.1,308665.0,32.3615,32.4693,32.3419,32.4399,308665.0
2017-03-29 13:30:00,33.09,33.1,33.03,33.05,191514.0,32.4301,32.4399,32.3713,32.3909,191514.0
2017-03-29 14:00:00,33.04,33.06,32.99,33.01,163143.0,32.3811,32.4007,32.3321,32.3517,163143.0
2017-03-29 14:30:00,33.01,33.11,33.0,33.07,269804.0,32.3517,32.4497,32.3419,32.4105,269804.0
2017-03-29 15:00:00,33.07,33.08,33.0,33.02,310762.0,32.4105,32.4203,32.3419,32.3615,310762.0
2017-03-29 15:30:00,33.01,33.07,33.0,33.04,669899.0,32.3517,32.4105,32.3419,32.3811,669899.0
2017-03-30 09:30:00,33.01,33.05,32.81,32.85,462841.0,32.3517,32.3909,32.1556,32.1948,462841.0
2017-03-30 10:00:00,32.85,32.94,32.84,32.94,266804.0,32.1948,32.2831,32.185,32.2831,266804.0
2017-03-30 10:30:00,32.93,32.96,32.76,32.84,388760.0,32.2733,32.3027,32.1066,32.185,388760.0
2017-03-30 11:00:00,32.83,32.85,32.66,32.68,279760.0,32.1752,32.1948,32.0086,32.0282,279760.0
2017-03-30 11:30:00,32.68,32.78,32.67,32.71,187869.0,32.0282,32.1262,32.0184,32.0576,187869.0
2017-03-30 12:00:00,32.71,32.73,32.67,32.73,227667.0,32.0576,32.0772,32.0184,32.0772,227667.0
2017-03-30 12:30:00,32.73,32.77,32.67,32.71,215232.0,32.0772,32.1164,32.0184,32.0576,215232.0
2017-03-30 13:00:00,32.71,32.84,32.71,32.76,219662.0,32.0576,32.185,32.0576,32.1066,219662.0
2017-03-30 13:30:00,32.76,32.76,32.69,32.7,276350.0,32.1066,32.1066,32.038,32.0478,276350.0
2017-03-30 14:00:00,32.7,32.8,32.63,32.78,408604.0,32.0478,32.1458,31.9792,32.1262,408604.0
2017-03-30 14:30:00,32.77,32.78,32.64,32.66,214461.0,32.1164,32.1262,31.989,32.0086,214461.0
2017-03-30 15:00:00,32.66,32.76,32.63,32.73,450582.0,32.0086,32.1066,31.9792,32.0772,450582.0
2017-03-30 15:30:00,32.72,32.76,32.68,32.71,675638.0,32.0674,32.1066,32.0282,32.0576,675638.0
2017-03-31 09:30:00,32.72,32.84,32.55,32.57,511625.0,32.0674,32.185,31.9008,31.9204,511625.0
2017-03-31 10:00:00,32.58,32.59,32.25,32.26,694194.0,31.9302,31.94,31.6068,31.6166,694194.0
2017-03-31 10:30:00,32.26,32.55,32.26,32.5,639054.0,31.6166,31.9008,31.6166,31.8518,639054.0
2017-03-31 11:00:00,32.51,32.55,32.38,32.38,656754.0,31.8616,31.9008,31.7342,31.7342,656754.0
2017-03-31 11:30:00,32.38,32.38,32.23,32.25,969636.0,31.7342,31.7342,31.5872,31.6068,969636.0
2017-03-31 12:00:00,32.24,32.34,32.24,32.28,369981.0,31.597,31.695,31.597,31.6362,369981.0
2017-03-31 12:30:00,32.28,32.31,32.24,32.26,372764.0,31.6362,31.6656,31.597,31.6166,372764.0
2017-03-31 13:00:00,32.25,32.26,32.07,32.18,789964.0,31.6068,31.6166,31.4304,31.5382,789964.0
2017-03-31 13:30:00,32.18,32.26,32.16,32.22,318833.0,31.5382,31.6166,31.5186,31.5774,318833.0
2017-03-31 14:00:00,32.23,32.23,32.09,32.09,488367.0,31.5872,31.5872,31.45,31.45,488367.0
2017-03-31 14:30:00,32.1,32.11,31.98,32.01,1099146.0,31.4598,31.4696,31.3422,31.3716,1099146.0
2017-03-31 15:00:00,32.0,32.16,32.0,32.05,880346.0,31.3618,31.5186,31.3618,31.4108,880346.0
2017-03-31 15:30:00,32.05,32.15,31.99,32.09,2399873.0,31.4108,31.5088,31.352,31.45,2399873.0
2017-04-03 09:30:00,32.17,32.29,32.07,32.09,499481.0,31.5284,31.646,31.4304,31.45,499481.0
2017-04-03 10:00:00,32.1,32.17,32.05,32.13,258125.0,31.4598,31.5284,31.4108,31.4892,258125.0
2017-04-03 10:30:00,32.13,32.13,31.98,32.08,415509.0,31.4892,31.4892,31.3422,31.4402,415509.0
2017-04-03 11:00:00,32.07,32.22,32.0,32.21,286402.0,31.4304,31.5774,31.3618,31.5676,286402.0
2017-04-03 11:30:00,32.21,32.21,32.06,32.12,162268.0,31.5676,31.5676,31.4206,31.4794,162268.0
2017-04-03 12:00:00,32.12,32.16,32.05,32.13,232108.0,31.4794,31.5186,31.4108,31.4892,232108.0
2017-04-03 12:30:00,32.13,32.17,32.02,32.13,128340.0,31.4892,31.5284,31.3814,31.4892,128340.0
2017-04-03 13:00:00,32.13,32.13,32.02,32.08,142878.0,31.4892,31.4892,31.3814,31.4402,142878.0
2017-04-03 13:30:00,32.09,32.11,32.04,32.09,192654.0,31.45,31.4696,31.401,31.45,192654.0
2017-04-03 14:00:00,32.1,32.24,32.05,32.23,254679.0,31.4598,31.597,31.4108,31.5872,254679.0
2017-04-03 14:30:00,32.22,32.38,32.21,32.31,407026.0,31.5774,31.7342,31.5676,31.6656,407026.0
2017-04-03 15:00:00,32.3,32.34,32.22,32.23,205274.0,31.6558,31.695,31.5774,31.5872,205274.0
2017-04-03 15:30:00,32.23,32.25,32.16,32.19,434909.0,31.5872,31.6068,31.5186,31.548,434909.0
2017-04-04 09:30:00,32.77,32.8,32.09,32.23,1297546.0,32.1164,32.1458,31.45,31.5872,1297546.0
2017-04-04 10:00:00,32.24,32.24,32.04,32.14,499276.0,31.597,31.597,31.401,31.499,499276.0
2017-04-04 10:30:00,32.13,32.14,32.01,32.04,367046.0,31.4892,31.499,31.3716,31.401,367046.0
2017-04-04 11:00:00,32.04,32.09,31.96,32.04,466157.0,31.401,31.45,31.3226,31.401,466157.0
2017-04-04 11:30:00,32.04,32.16,32.01,32.03,342612.0,31.401,31.5186,31.3716,31.3912,342612.0
2017-04-04 12:00:00,32.03,32.08,32.0,32.02,144882.0,31.3912,31.4402,31.3618,31.3814,144882.0
2017-04-04 12:30:00,32.01,32.02,31.95,31.95,300831.0,31.3716,31.3814,31.3128,31.3128,300831.0
2017-04-04 13:00:00,31.96,32.0,31.95,31.95,178635.0,31.3226,31.3618,31.3128,31.3128,178635.0
2017-04-04 13:30:00,31.96,32.04,31.95,31.99,274930.0,31.3226,31.401,31.3128,31.352,274930.0
2017-04-04 14:00:00,31.99,32.03,31.95,31.98,259224.0,31.352,31.3912,31.3128,31.3422,259224.0
2017-04-04 14:30:00,31.98,31.99,31.95,31.96,233310.0,31.3422,31.352,31.3128,31.3226,233310.0
2017-04-04 15:00:00,31.95,32.02,31.95,32.0,440263.0,31.3128,31.3814,31.3128,31.3618,440263.0
2017-04-04 15:30:00,32.0,32.1,31.99,32.0,1157193.0,31.3618,31.4598,31.352,31.3618,1157193.0
2017-04-05 09:30:00,32.01,32.15,31.96,32.1,588356.0,31.3716,31.5088,31.3226,31.4598,588356.0
2017-04-05 10:00:00,32.09,32.24,32.05,32.18,464404.0,31.45,31.597,31.4108,31.5382,464404.0
2017-04-05 10:30:00,32.17,32.32,32.17,32.24,452504.0,31.5284,31.6754,31.5284,31.597,452504.0
2017-04-05 11:00:00,32.24,32.25,32.1,32.12,310724.0,31.597,31.6068,31.4598,31.4794,310724.0
2017-04-05 11:30:00,32.12,32.15,32.07,32.08,192405.0,31.4794,31.5088,31.4304,31.4402,192405.0
2017-04-05 12:00:00,32.08,32.17,32.01,32.13,126838.0,31.4402,31.5284,31.3716,31.4892,126838.0
2017-04-05 12:30:00,32.13,32.2,32.11,32.2,182773.0,31.4892,31.5578,31.4696,31.5578,182773.0
2017-04-05 13:00:00,32.19,32.27,32.18,32.25,281966.0,31.548,31.6264,31.5382,31.6068,281966.0
2017-04-05 13:30:00,32.25,32.28,32.18,32.23,138826.0,31.6068,31.6362,31.5382,31.5872,138826.0
2017-04-05 14:00:00,32.23,32.24,32.14,32.22,270246.0,31.5872,31.597,31.499,31.5774,270246.0
2017-04-05 14:30:00,32.22,32.23,32.11,32.12,199287.0,31.5774,31.5872,31.4696,31.4794,199287.0
2017-04-05 15:00:00,32.13,32.15,31.92,31.97,346698.0,31.4892,31.5088,31.2834,31.3324,346698.0
2017-04-05 15:30:00,31.97,31.99,31.9,31.92,682582.0,31.3324,31.352,31.2638,31.2834,682582.0
2017-04-06 09:30:00,32.0,32.22,31.91,32.17,734768.0,31.3618,31.5774,31.2736,31.5284,734768.0
2017-04-06 10:00:00,32.17,32.25,32.0,32.08,310039.0,31.5284,31.6068,31.3618,31.4402,310039.0
2017-04-06 10:30:00,32.08,32.1,31.91,32.03,320679.0,31.4402,31.4598,31.2736,31.3912,320679.0
2017-04-06 11:00:00,32.04,32.12,32.03,32.09,204783.0,31.401,31.4794,31.3912,31.45,204783.0
2017-04-06 11:30:00,32.09,32.1,32.05,32.07,147074.0,31.45,31.4598,31.4108,31.4304,147074.0
2017-04-06 12:00:00,32.06,32.21,32.06,32.17,178469.0,31.4206,31.5676,31.4206,31.5284,178469.0
2017-04-06 12:30:00,32.17,32.2,32.12,32.15,170257.0,31.5284,31.5578,31.4794,31.5088,170257.0
2017-04-06 13:00:00,32.14,32.23,32.14,32.2,268803.0,31.499,31.5872,31.499,31.5578,268803.0
2017-04-06 13:30:00,32.19,32.2,32.11,32.14,188623.0,31.548,31.5578,31.4696,31.499,188623.0
2017-04-06 14:00:00,32.15,32.19,32.12,32.19,185921.0,31.5088,31.548,31.4794,31.548,185921.0
2017-04-06 14:30:00,32.19,32.23,32.16,32.18,311876.0,31.548,31.5872,31.5186,31.5382,311876.0
2017-04-06 15:00:00,32.18,32.24,32.11,32.23,591434.0,31.5382,31.597,31.4696,31.5872,591434.0
2017-04-06 15:30:00,32.22,32.39,32.19,32.34,1261070.0,31.5774,31.744,31.548,31.695,1261070.0
2017-04-07 09:30:00,32.27,32.34,32.11,32.13,321968.0,31.6264,31.695,31.4696,31.4892,321968.0
2017-04-07 10:00:00,32.13,32.2,32.09,32.09,307174.0,31.4892,31.5578,31.45,31.45,307174.0
2017-04-07 10:30:00,32.09,32.16,32.04,32.06,229380.0,31.45,31.5186,31.401,31.4206,229380.0
2017-04-07 11:00:00,32.07,32.11,31.97,31.98,349376.0,31.4304,31.4696,31.3324,31.3422,349376.0
2017-04-07 11:30:00,31.99,32.07,31.97,32.03,162616.0,31.352,31.4304,31.3324,31.3912,162616.0
2017-04-07 12:00:00,32.02,32.1,32.02,32.04,119985.0,31.3814,31.4598,31.3814,31.401,119985.0
2017-04-07 12:30:00,32.05,32.11,32.03,32.11,112030.0,31.4108,31.4696,31.3912,31.4696,112030.0
2017-04-07 13:00:00,32.1,32.38,32.09,32.28,486637.0,31.4598,31.7342,31.45,31.6362,486637.0
2017-04-07 13:30:00,32.28,32.94,32.21,32.54,1004306.0,31.6362,32.2831,31.5676,31.891,1004306.0
2017-04-07 14:00:00,32.53,32.7,32.44,32.55,440517.0,31.8812,32.0478,31.793,31.9008,440517.0
2017-04-07 14:30:00,32.54,32.56,32.44,32.48,225052.0,31.891,31.9106,31.793,31.8322,225052.0
2017-04-07 15:00:00,32.48,32.54,32.39,32.39,271396.0,31.8322,31.891,31.744,31.744,271396.0
2017-04-07 15:30:00,32.4,32.42,32.29,32.3,540831.0,31.7538,31.7734,31.646,31.6558,540831.0
2017-04-10 09:30:00,32.51,32.79,32.37,32.54,691210.0,31.8616,32.136,31.7244,31.891,691210.0
2017-04-10 10:00:00,32.54,32.73,32.52,32.63,290533.0,31.891,32.0772,31.8714,31.9792,290533.0
2017-04-10 10:30:00,32.64,32.71,32.52,32.54,213525.0,31.989,32.0576,31.8714,31.891,213525.0
2017-04-10 11:00:00,32.53,32.7,32.51,32.65,243627.0,31.8812,32.0478,31.8616,31.9988,243627.0
2017-04-10 11:30:00,32.65,32.66,32.5,32.54,368070.0,31.9988,32.0086,31.8518,31.891,368070.0
2017-04-10 12:00:00,32.54,32.57,32.48,32.5,177323.0,31.891,31.9204,31.8322,31.8518,177323.0
2017-04-10 12:30:00,32.49,32.51,32.43,32.45,128194.0,31.842,31.8616,31.7832,31.8028,128194.0
2017-04-10 13:00:00,32.44,32.47,32.4,32.41,159606.0,31.793,31.8224,31.7538,31.7636,159606.0
2017-04-10 13:30:00,32.42,32.52,32.41,32.52,140261.0,31.7734,31.8714,31.7636,31.8714,140261.0
2017-04-10 14:00:00,32.52,32.57,32.45,32.52,226847.0,31.8714,31.9204,31.8028,31.8714,226847.0
2017-04-10 14:30:00,32.52,32.6,32.51,32.54,195226.0,31.8714,31.9498,31.8616,31.891,195226.0
2017-04-10 15:00:00,32.53,32.55,32.39,32.4,578983.0,31.8812,31.9008,31.744,31.7538,578983.0
2017-04-10 15:30:00,32.41,32.52,32.36,32.51,666151.0,31.7636,31.8714,31.7146,31.8616,666151.0
2017-04-11 09:30:00,32.69,32.69,32.25,32.46,634082.0,32.038,32.038,31.6068,31.8126,634082.0
2017-04-11 10:00:00,32.48,32.52,32.41,32.52,191274.0,31.8322,31.8714,31.7636,31.8714,191274.0
2017-04-11 10:30:00,32.51,32.51,32.39,32.4,195854.0,31.8616,31.8616,31.744,31.7538,195854.0
2017-04-11 11:00:00,32.4,32.42,32.25,32.28,360111.0,31.7538,31.7734,31.6068,31.6362,360111.0
2017-04-11 11:30:00,32.27,32.32,32.23,32.28,246319.0,31.6264,31.6754,31.5872,31.6362,246319.0
2017-04-11 12:00:00,32.28,32.34,32.27,32.31,143053.0,31.6362,31.695,31.6264,31.6656,143053.0
2017-04-11 12:30:00,32.31,32.33,32.27,32.32,123743.0,31.6656,31.6852,31.6264,31.6754,123743.0
2017-04-11 13:00:00,32.32,32.34,32.27,32.29,90170.0,31.6754,31.695,31.6264,31.646,90170.0
2017-04-11 13:30:00,32.29,32.31,32.19,32.23,223218.0,31.646,31.6656,31.548,31.5872,223218.0
2017-04-11 14:00:00,32.23,32.24,32.12,32.24,317969.0,31.5872,31.597,31.4794,31.597,317969.0
2017-04-11 14:30:00,32.23,32.25,32.14,32.17,310913.0,31.5872,31.6068,31.499,31.5284,310913.0
2017-04-11 15:00:00,32.16,32.19,32.11,32.18,177932.0,31.5186,31.548,31.4696,31.5382,177932.0
2017-04-11 15:30:00,32.18,32.18,32.11,32.14,556073.0,31.5382,31.5382,31.4696,31.499,556073.0
2017-04-12 09:30:00,32.0,32.14,31.94,32.07,603675.0,31.3618,31.499,31.303,31.4304,603675.0
2017-04-12 10:00:00,32.08,32.15,32.02,32.02,221901.0,31.4402,31.5088,31.3814,31.3814,221901.0
2017-04-12 10:30:00,32.02,32.04,31.9,31.91,509950.0,31.3814,31.401,31.2638,31.2736,509950.0
2017-04-12 11:00:00,31.91,31.97,31.9,31.94,361523.0,31.2736,31.3324,31.2638,31.303,361523.0
2017-04-12 11:30:00,31.94,32.02,31.92,32.0,313297.0,31.303,31.3814,31.2834,31.3618,313297.0
2017-04-12 12:00:00,32.01,32.18,31.96,31.96,250700.0,31.3716,31.5382,31.3226,31.3226,250700.0
2017-04-12 12:30:00,31.96,32.05,31.94,32.01,141857.0,31.3226,31.4108,31.303,31.3716,141857.0
2017-04-12 13:00:00,32.01,32.06,31.99,32.02,103015.0,31.3716,31.4206,31.352,31.3814,103015.0
2017-04-12 13:30:00,32.02,32.1,31.99,32.09,140747.0,31.3814,31.4598,31.352,31.45,140747.0
2017-04-12 14:00:00,32.09,32.1,32.01,32.03,152765.0,31.45,31.4598,31.3716,31.3912,152765.0
2017-04-12 14:30:00,32.03,32.1,32.0,32.1,215614.0,31.3912,31.4598,31.3618,31.4598,215614.0
2017-04-12 15:00:00,32.09,32.12,32.05,32.09,274338.0,31.45,31.4794,31.4108,31.45,274338.0
2017-04-12 15:30:00,32.1,32.13,32.04,32.12,696092.0,31.4598,31.4892,31.401,31.4794,696092.0
2017-04-13 09:30:00,32.03,32.1,31.95,32.05,463213.0,31.3912,31.4598,31.3128,31.4108,463213.0
2017-04-13 10:00:00,32.06,32.14,32.05,32.12,306526.0,31.4206,31.499,31.4108,31.4794,306526.0
2017-04-13 10:30:00,32.12,32.24,32.09,32.13,209539.0,31.4794,31.597,31.45,31.4892,209539.0
2017-04-13 11:00:00,32.13,32.16,32.06,32.11,239393.0,31.4892,31.5186,31.4206,31.4696,239393.0
2017-04-13 11:30:00,32.11,32.15,32.03,32.05,232540.0,31.4696,31.5088,31.3912,31.4108,232540.0
2017-04-13 12:00:00,32.05,32.05,31.96,31.99,305642.0,31.4108,31.4108,31.3226,31.352,305642.0
2017-04-13 12:30:00,31.99,31.99,31.95,31.98,130932.0,31.352,31.352,31.3128,31.3422,130932.0
2017-04-13 13:00:00,31.98,32.02,31.93,32.02,123357.0,31.3422,31.3814,31.2932,31.3814,123357.0
2017-04-13 13:30:00,32.02,32.15,32.0,32.07,178406.0,31.3814,31.5088,31.3618,31.4304,178406.0
2017-04-13 14:00:00,32.07,32.17,32.06,32.17,121524.0,31.4304,31.5284,31.4206,31.5284,121524.0
2017-04-13 14:30:00,32.17,32.23,32.15,32.2,221325.0,31.5284,31.5872,31.5088,31.5578,221325.0
2017-04-13 15:00:00,32.2,32.23,32.12,32.13,151577.0,31.5578,31.5872,31.4794,31.4892,151577.0
2017-04-13 15:30:00,32.13,32.14,32.02,32.05,392069.0,31.4892,31.499,31.3814,31.4108,392069.0
2017-04-17 09:30:00,32.19,32.2,31.96,32.06,280399.0,31.548,31.5578,31.3226,31.4206,280399.0
2017-04-17 10:00:00,32.07,32.15,32.05,32.1,125574.0,31.4304,31.5088,31.4108,31.4598,125574.0
2017-04-17 10:30:00,32.1,32.12,32.01,32.05,88932.0,31.4598,31.4794,31.3716,31.4108,88932.0
2017-04-17 11:00:00,32.04,32.11,32.0,32.09,156614.0,31.401,31.4696,31.3618,31.45,156614.0
2017-04-17 11:30:00,32.09,32.14,32.01,32.03,101680.0,31.45,31.499,31.3716,31.3912,101680.0
2017-04-17 12:00:00,32.03,32.13,32.03,32.09,130374.0,31.3912,31.4892,31.3912,31.45,130374.0
2017-04-17 12:30:00,32.1,32.12,32.05,32.09,147569.0,31.4598,31.4794,31.4108,31.45,147569.0
2017-04-17 13:00:00,32.09,32.12,32.08,32.12,90038.0,31.45,31.4794,31.4402,31.4794,90038.0
2017-04-17 13:30:00,32.12,32.15,32.11,32.15,124605.0,31.4794,31.5088,31.4696,31.5088,124605.0
2017-04-17 14:00:00,32.15,32.21,32.14,32.19,143935.0,31.5088,31.5676,31.499,31.548,143935.0
2017-04-17 14:30:00,32.2,32.25,32.12,32.13,189568.0,31.5578,31.6068,31.4794,31.4892,189568.0
2017-04-17 15:00:00,32.12,32.2,32.12,32.18,179632.0,31.4794,31.5578,31.4794,31.5382,179632.0
2017-04-17 15:30:00,32.17,32.17,32.12,32.15,330779.0,31.5284,31.5284,31.4794,31.5088,330779.0
2017-04-18 09:30:00,31.88,31.94,31.64,31.76,1042698.0,31.2442,31.303,31.009,31.1266,1042698.0
2017-04-18 10:00:00,31.75,31.82,31.62,31.74,813110.0,31.1168,31.1854,30.9894,31.107,813110.0
2017-04-18 10:30:00,31.72,31.79,31.3,31.32,1198671.0,31.0874,31.156,30.6758,30.6954,1198671.0
2017-04-18 11:00:00,31.32,31.36,31.21,31.27,750862.0,30.6954,30.7346,30.5876,30.6464,750862.0
2017-04-18 11:30:00,31.27,31.29,31.05,31.07,690833.0,30.6464,30.666,30.4307,30.4503,690833.0
2017-04-18 12:00:00,31.07,31.09,30.91,30.97,709571.0,30.4503,30.4699,30.2935,30.3523,709571.0
2017-04-18 12:30:00,30.96,31.02,30.91,30.93,393771.0,30.3425,30.4013,30.2935,30.3131,393771.0
2017-04-18 13:00:00,30.93,31.09,30.86,31.06,387649.0,30.3131,30.4699,30.2445,30.4405,387649.0
2017-04-18 13:30:00,31.06,31.09,30.99,31.0,332300.0,30.4405,30.4699,30.3719,30.3817,332300.0
2017-04-18 14:00:00,31.0,31.08,30.97,30.97,402633.0,30.3817,30.4601,30.3523,30.3523,402633.0
2017-04-18 14:30:00,30.97,31.08,30.96,31.07,303562.0,30.3523,30.4601,30.3425,30.4503,303562.0
2017-04-18 15:00:00,31.06,31.12,31.0,31.1,414991.0,30.4405,30.4994,30.3817,30.4798,414991.0
2017-04-18 15:30:00,31.11,31.14,30.97,30.99,1249592.0,30.4896,30.519,30.3523,30.3719,1249592.0
2017-04-19 09:30:00,31.09,31.14,30.95,31.07,603091.0,30.4699,30.519,30.3327,30.4503,603091.0
2017-04-19 10:00:00,31.07,31.15,31.02,31.13,369324.0,30.4503,30.5288,30.4013,30.5092,369324.0
2017-04-19 10:30:00,31.13,31.14,31.03,31.11,323081.0,30.5092,30.519,30.4111,30.4896,323081.0
2017-04-19 11:00:00,31.11,31.18,31.04,31.16,244122.0,30.4896,30.5582,30.4209,30.5386,244122.0
2017-04-19 11:30:00,31.16,31.18,31.1,31.14,247730.0,30.5386,30.5582,30.4798,30.519,247730.0
2017-04-19 12:00:00,31.14,31.17,31.06,31.11,157240.0,30.519,30.5484,30.4405,30.4896,157240.0
2017-04-19 12:30:00,31.11,31.12,31.03,31.03,101834.0,30.4896,30.4994,30.4111,30.4111,101834.0
2017-04-19 13:00:00,31.04,31.07,30.96,31.05,229927.0,30.4209,30.4503,30.3425,30.4307,229927.0
2017-04-19 13:30:00,31.05,31.07,30.96,30.99,159121.0,30.4307,30.4503,30.3425,30.3719,159121.0
2017-04-19 14:00:00,30.99,31.01,30.9,30.91,223288.0,30.3719,30.3915,30.2837,30.2935,223288.0
2017-04-19 14:30:00,30.92,30.94,30.75,30.79,427135.0,30.3033,30.3229,30.1367,30.1759,427135.0
2017-04-19 15:00:00,30.79,30.84,30.73,30.76,578163.0,30.1759,30.2249,30.1171,30.1465,578163.0
2017-04-19 15:30:00,30.76,30.76,30.64,30.7,986858.0,30.1465,30.1465,30.0289,30.0877,986858.0
2017-04-20 09:30:00,30.76,30.8,30.57,30.71,977967.0,30.1465,30.1857,29.9603,30.0975,977967.0
2017-04-20 10:00:00,30.71,30.95,30.71,30.86,442835.0,30.0975,30.3327,30.0975,30.2445,442835.0
2017-04-20 10:30:00,30.86,30.86,30.7,30.76,319935.0,30.2445,30.2445,30.0877,30.1465,319935.0
2017-04-20 11:00:00,30.76,30.81,30.7,30.75,227747.0,30.1465,30.1955,30.0877,30.1367,227747.0
2017-04-20 11:30:00,30.75,30.88,30.73,30.85,273147.0,30.1367,30.2641,30.1171,30.2347,273147.0
2017-04-20 12:00:00,30.85,30.9,30.82,30.84,307793.0,30.2347,30.2837,30.2053,30.2249,307793.0
2017-04-20 12:30:00,30.84,30.86,30.75,30.77,287912.0,30.2249,30.2445,30.1367,30.1563,287912.0
2017-04-20 13:00:00,30.77,30.83,30.71,30.75,251642.0,30.1563,30.2151,30.0975,30.1367,251642.0
2017-04-20 13:30:00,30.76,30.8,30.67,30.68,322930.0,30.1465,30.1857,30.0583,30.0681,322930.0
2017-04-20 14:00:00,30.69,30.77,30.64,30.75,365926.0,30.0779,30.1563,30.0289,30.1367,365926.0
2017-04-20 14:30:00,30.76,30.81,30.72,30.78,386267.0,30.1465,30.1955,30.1073,30.1661,386267.0
2017-04-20 15:00:00,30.77,30.79,30.73,30.78,290180.0,30.1563,30.1759,30.1171,30.1661,290180.0
2017-04-20 15:30:00,30.77,30.82,30.74,30.76,873393.0,30.1563,30.2053,30.1269,30.1465,873393.0
2017-04-21 09:30:00,30.83,31.11,30.8,30.98,1236138.0,30.2151,30.4896,30.1857,30.3621,1236138.0
2017-04-21 10:00:00,30.98,31.1,30.97,31.0,507262.0,30.3621,30.4798,30.3523,30.3817,507262.0
2017-04-21 10:30:00,31.0,31.14,30.99,31.04,339567.0,30.3817,30.519,30.3719,30.4209,339567.0
2017-04-21 11:00:00,31.04,31.09,30.99,31.08,303631.0,30.4209,30.4699,30.3719,30.4601,303631.0
2017-04-21 11:30:00,31.09,31.17,31.02,31.13,708822.0,30.4699,30.5484,30.4013,30.5092,708822.0
2017-04-21 12:00:00,31.12,31.14,31.02,31.08,370951.0,30.4994,30.519,30.4013,30.4601,370951.0
2017-04-21 12:30:00,31.09,31.22,31.08,31.15,289624.0,30.4699,30.5974,30.4601,30.5288,289624.0
2017-04-21 13:00:00,31.16,31.16,31.05,31.09,244107.0,30.5386,30.5386,30.4307,30.4699,244107.0
2017-04-21 13:30:00,31.08,31.16,31.04,31.15,178086.0,30.4601,30.5386,30.4209,30.5288,178086.0
2017-04-21 14:00:00,31.14,31.18,31.08,31.13,247952.0,30.519,30.5582,30.4601,30.5092,247952.0
2017-04-21 14:30:00,31.14,31.18,31.07,31.11,204479.0,30.519,30.5582,30.4503,30.4896,204479.0
2017-04-21 15:00:00,31.1,31.13,31.04,31.12,299333.0,30.4798,30.5092,30.4209,30.4994,299333.0
2017-04-21 15:30:00,31.12,31.21,31.08,31.14,1020147.0,30.4994,30.5876,30.4601,30.519,1020147.0
2017-04-24 09:30:00,31.41,31.54,31.38,31.45,838100.0,30.7836,30.911,30.7542,30.8228,838100.0
2017-04-24 10:00:00,31.46,31.83,31.45,31.61,685687.0,30.8326,31.1952,30.8228,30.9796,685687.0
2017-04-24 10:30:00,31.61,31.77,31.6,31.76,429072.0,30.9796,31.1364,30.9698,31.1266,429072.0
2017-04-24 11:00:00,31.76,31.8,31.62,31.63,347248.0,31.1266,31.1658,30.9894,30.9992,347248.0
2017-04-24 11:30:00,31.63,31.87,31.62,31.8,297412.0,30.9992,31.2344,30.9894,31.1658,297412.0
2017-04-24 12:00:00,31.8,31.85,31.74,31.8,364256.0,31.1658,31.2148,31.107,31.1658,364256.0
2017-04-24 12:30:00,31.8,31.88,31.79,31.83,220313.0,31.1658,31.2442,31.156,31.1952,220313.0
2017-04-24 13:00:00,31.83,31.92,31.82,31.84,233221.0,31.1952,31.2834,31.1854,31.205,233221.0
2017-04-24 13:30:00,31.83,31.88,31.8,31.83,302852.0,31.1952,31.2442,31.1658,31.1952,302852.0
2017-04-24 14:00:00,31.83,31.83,31.73,31.78,468879.0,31.1952,31.1952,31.0972,31.1462,468879.0
2017-04-24 14:30:00,31.79,31.82,31.65,31.69,246756.0,31.156,31.1854,31.0188,31.058,246756.0
2017-04-24 15:00:00,31.69,31.76,31.61,31.63,277210.0,31.058,31.1266,30.9796,30.9992,277210.0
2017-04-24 15:30:00,31.63,31.68,31.52,31.59,1268968.0,30.9992,31.0482,30.8914,30.96,1268968.0
2017-04-25 09:30:00,31.31,31.4,30.73,30.8,2875760.0,30.6856,30.7738,30.1171,30.1857,2875760.0
2017-04-25 10:00:00,30.81,30.82,30.44,30.45,2131556.0,30.1955,30.2053,29.8329,29.8427,2131556.0
2017-04-25 10:30:00,30.45,30.56,30.41,30.44,2018528.0,29.8427,29.9505,29.8035,29.8329,2018528.0
2017-04-25 11:00:00,30.43,30.47,30.22,30.24,1315158.0,29.8231,29.8623,29.6173,29.6369,1315158.0
2017-04-25 11:30:00,30.24,30.89,30.21,30.67,2192431.0,29.6369,30.2739,29.6075,30.0583,2192431.0
2017-04-25 12:00:00,30.68,30.82,30.64,30.71,648921.0,30.0681,30.2053,30.0289,30.0975,648921.0
2017-04-25 12:30:00,30.7,30.78,30.65,30.72,481066.0,30.0877,30.1661,30.0387,30.1073,481066.0
2017-04-25 13:00:00,30.71,30.73,30.63,30.69,683477.0,30.0975,30.1171,30.0191,30.0779,683477.0
2017-04-25 13:30:00,30.69,30.94,30.67,30.8,518853.0,30.0779,30.3229,30.0583,30.1857,518853.0
2017-04-25 14:00:00,30.81,30.86,30.67,30.7,700593.0,30.1955,30.2445,30.0583,30.0877,700593.0
2017-04-25 14:30:00,30.71,30.79,30.65,30.77,393383.0,30.0975,30.1759,30.0387,30.1563,393383.0
2017-04-25 15:00:00,30.76,30.87,30.76,30.8,756073.0,30.1465,30.2543,30.1465,30.1857,756073.0
2017-04-25 15:30:00,30.8,30.85,30.7,30.76,1680183.0,30.1857,30.2347,30.0877,30.1465,1680183.0
2017-04-26 09:30:00,30.8,31.41,30.8,31.4,878081.0,30.1857,30.7836,30.1857,30.7738,878081.0
2017-04-26 10:00:00,31.39,31.56,31.3,31.4,1268160.0,30.764,30.9306,30.6758,30.7738,1268160.0
2017-04-26 10:30:00,31.41,31.57,31.35,31.52,684832.0,30.7836,30.9404,30.7248,30.8914,684832.0
2017-04-26 11:00:00,31.52,31.65,31.45,31.65,554082.0,30.8914,31.0188,30.8228,31.0188,554082.0
2017-04-26 11:30:00,31.65,31.67,31.44,31.5,465142.0,31.0188,31.0384,30.813,30.8718,465142.0
2017-04-26 12:00:00,31.51,31.62,31.4,31.53,504098.0,30.8816,30.9894,30.7738,30.9012,504098.0
2017-04-26 12:30:00,31.54,31.54,31.43,31.5,251325.0,30.911,30.911,30.8032,30.8718,251325.0
2017-04-26 13:00:00,31.5,31.51,31.37,31.37,213570.0,30.8718,30.8816,30.7444,30.7444,213570.0
2017-04-26 13:30:00,31.37,31.45,31.31,31.35,345521.0,30.7444,30.8228,30.6856,30.7248,345521.0
2017-04-26 14:00:00,31.36,31.36,31.25,31.25,274718.0,30.7346,30.7346,30.6268,30.6268,274718.0
2017-04-26 14:30:00,31.26,31.31,31.19,31.23,388432.0,30.6366,30.6856,30.568,30.6072,388432.0
2017-04-26 15:00:00,31.24,31.44,31.23,31.3,430395.0,30.617,30.813,30.6072,30.6758,430395.0
2017-04-26 15:30:00,31.3,31.35,31.24,31.26,835567.0,30.6758,30.7248,30.617,30.6366,835567.0
2017-04-27 09:30:00,31.52,31.59,31.28,31.58,366207.0,30.8914,30.96,30.6562,30.9502,366207.0
2017-04-27 10:00:00,31.58,31.63,31.43,31.45,305978.0,30.9502,30.9992,30.8032,30.8228,305978.0
2017-04-27 10:30:00,31.45,31.53,31.43,31.51,133799.0,30.8228,30.9012,30.8032,30.8816,133799.0
2017-04-27 11:00:00,31.5,31.76,31.48,31.67,334038.0,30.8718,31.1266,30.8522,31.0384,334038.0
2017-04-27 11:30:00,31.67,31.88,31.61,31.86,492055.0,31.0384,31.2442,30.9796,31.2246,492055.0
2017-04-27 12:00:00,31.87,31.87,31.76,31.78,321989.0,31.2344,31.2344,31.1266,31.1462,321989.0
2017-04-27 12:30:00,31.78,31.87,31.75,31.86,155908.0,31.1462,31.2344,31.1168,31.2246,155908.0
2017-04-27 13:00:00,31.86,31.87,31.77,31.8,161226.0,31.2246,31.2344,31.1364,31.1658,161226.0
2017-04-27 13:30:00,31.8,31.8,31.64,31.7,157365.0,31.1658,31.1658,31.009,31.0678,157365.0
2017-04-27 14:00:00,31.71,31.78,31.66,31.69,203247.0,31.0776,31.1462,31.0286,31.058,203247.0
2017-04-27 14:30:00,31.69,31.75,31.66,31.73,195865.0,31.058,31.1168,31.0286,31.0972,195865.0
2017-04-27 15:00:00,31.73,31.73,31.63,31.69,250534.0,31.0972,31.0972,30.9992,31.058,250534.0
2017-04-27 15:30:00,31.69,31.75,31.66,31.72,572939.0,31.058,31.1168,31.0286,31.0874,572939.0
2017-04-28 09:30:00,31.94,31.94,31.56,31.56,462846.0,31.303,31.303,30.9306,30.9306,462846.0
2017-04-28 10:00:00,31.56,31.7,31.55,31.59,338181.0,30.9306,31.0678,30.9208,30.96,338181.0
2017-04-28 10:30:00,31.59,31.65,31.56,31.56,532087.0,30.96,31.0188,30.9306,30.9306,532087.0
2017-04-28 11:00:00,31.56,31.62,31.43,31.51,345286.0,30.9306,30.9894,30.8032,30.8816,345286.0
2017-04-28 11:30:00,31.5,31.51,31.3,31.35,491292.0,30.8718,30.8816,30.6758,30.7248,491292.0
2017-04-28 12:00:00,31.35,31.46,31.34,31.41,175258.0,30.7248,30.8326,30.715,30.7836,175258.0
2017-04-28 12:30:00,31.41,31.47,31.38,31.42,243845.0,30.7836,30.8424,30.7542,30.7934,243845.0
2017-04-28 13:00:00,31.41,31.43,31.35,31.42,270505.0,30.7836,30.8032,30.7248,30.7934,270505.0
2017-04-28 13:30:00,31.42,31.46,31.33,31.36,465443.0,30.7934,30.8326,30.7052,30.7346,465443.0
2017-04-28 14:00:00,31.36,31.45,31.33,31.38,230956.0,30.7346,30.8228,30.7052,30.7542,230956.0
2017-04-28 14:30:00,31.37,31.45,31.37,31.45,231978.0,30.7444,30.8228,30.7444,30.8228,231978.0
2017-04-28 15:00:00,31.45,31.55,31.41,31.52,294466.0,30.8228,30.9208,30.7836,30.8914,294466.0
2017-04-28 15:30:00,31.53,31.58,31.48,31.58,496220.0,30.9012,30.9502,30.8522,30.9502,496220.0
2017-05-01 09:30:00,31.51,31.64,31.44,31.51,750264.0,30.8816,31.009,30.813,30.8816,750264.0
2017-05-01 10:00:00,31.53,31.56,31.28,31.35,693757.0,30.9012,30.9306,30.6562,30.7248,693757.0
2017-05-01 10:30:00,31.35,31.54,31.34,31.52,577130.0,30.7248,30.911,30.715,30.8914,577130.0
2017-05-01 11:00:00,31.51,31.52,31.45,31.45,152039.0,30.8816,30.8914,30.8228,30.8228,152039.0
2017-05-01 11:30:00,31.46,31.46,31.38,31.38,153142.0,30.8326,30.8326,30.7542,30.7542,153142.0
2017-05-01 12:00:00,31.38,31.49,31.38,31.48,140860.0,30.7542,30.862,30.7542,30.8522,140860.0
2017-05-01 12:30:00,31.48,31.51,31.44,31.49,137843.0,30.8522,30.8816,30.813,30.862,137843.0
2017-05-01 13:00:00,31.48,31.5,31.46,31.5,120101.0,30.8522,30.8718,30.8326,30.8718,120101.0
2017-05-01 13:30:00,31.5,31.58,31.47,31.58,271759.0,30.8718,30.9502,30.8424,30.9502,271759.0
2017-05-01 14:00:00,31.59,31.62,31.57,31.59,145307.0,30.96,30.9894,30.9404,30.96,145307.0
2017-05-01 14:30:00,31.58,31.62,31.56,31.58,279239.0,30.9502,30.9894,30.9306,30.9502,279239.0
2017-05-01 15:00:00,31.59,31.68,31.58,31.68,390225.0,30.96,31.0482,30.9502,31.0482,390225.0
2017-05-01 15:30:00,31.68,31.7,31.57,31.57,606976.0,31.0482,31.0678,30.9404,30.9404,606976.0
2017-05-02 09:30:00,31.77,31.9,31.5,31.51,422346.0,31.1364,31.2638,30.8718,30.8816,422346.0
2017-05-02 10:00:00,31.51,31.6,31.36,31.57,438947.0,30.8816,30.9698,30.7346,30.9404,438947.0
2017-05-02 10:30:00,31.57,31.57,31.37,31.4,141290.0,30.9404,30.9404,30.7444,30.7738,141290.0
2017-05-02 11:00:00,31.41,31.45,31.32,31.42,201423.0,30.7836,30.8228,30.6954,30.7934,201423.0
2017-05-02 11:30:00,31.42,31.72,31.42,31.7,364437.0,30.7934,31.0874,30.7934,31.0678,364437.0
2017-05-02 12:00:00,31.7,31.86,31.69,31.84,209146.0,31.0678,31.2246,31.058,31.205,209146.0
2017-05-02 12:30:00,31.84,32.1,31.83,32.09,331683.0,31.205,31.4598,31.1952,31.45,331683.0
2017-05-02 13:00:00,32.09,32.28,32.09,32.27,599837.0,31.45,31.6362,31.45,31.6264,599837.0
2017-05-02 13:30:00,32.27,32.28,32.14,32.25,311861.0,31.6264,31.6362,31.499,31.6068,311861.0
2017-05-02 14:00:00,32.24,32.33,32.19,32.27,272967.0,31.597,31.6852,31.548,31.6264,272967.0
2017-05-02 14:30:00,32.28,32.33,32.09,32.13,319917.0,31.6362,31.6852,31.45,31.4892,319917.0
2017-05-02 15:00:00,32.12,32.19,32.1,32.11,288066.0,31.4794,31.548,31.4598,31.4696,288066.0
2017-05-02 15:30:00,32.11,32.16,32.09,32.11,807159.0,31.4696,31.5186,31.45,31.4696,807159.0
2017-05-03 09:30:00,31.81,31.89,31.12,31.18,1108995.0,31.1756,31.254,30.4994,30.5582,1108995.0
2017-05-03 10:00:00,31.17,31.3,30.93,30.93,909305.0,30.5484,30.6758,30.3131,30.3131,909305.0
2017-05-03 10:30:00,30.93,31.0,30.8,30.84,668578.0,30.3131,30.3817,30.1857,30.2249,668578.0
2017-05-03 11:00:00,30.84,31.01,30.8,30.96,878911.0,30.2249,30.3915,30.1857,30.3425,878911.0
2017-05-03 11:30:00,30.95,31.01,30.8,30.8,505883.0,30.3327,30.3915,30.1857,30.1857,505883.0
2017-05-03 12:00:00,30.8,30.82,30.7,30.72,524129.0,30.1857,30.2053,30.0877,30.1073,524129.0
2017-05-03 12:30:00,30.72,30.77,30.7,30.73,678523.0,30.1073,30.1563,30.0877,30.1171,678523.0
2017-05-03 13:00:00,30.73,30.82,30.7,30.74,716995.0,30.1171,30.2053,30.0877,30.1269,716995.0
2017-05-03 13:30:00,30.75,30.84,30.72,30.79,511228.0,30.1367,30.2249,30.1073,30.1759,511228.0
2017-05-03 14:00:00,30.8,30.98,30.76,30.9,527669.0,30.1857,30.3621,30.1465,30.2837,527669.0
2017-05-03 14:30:00,30.9,30.94,30.85,30.9,457360.0,30.2837,30.3229,30.2347,30.2837,457360.0
2017-05-03 15:00:00,30.89,30.96,30.82,30.87,560847.0,30.2739,30.3425,30.2053,30.2543,560847.0
2017-05-03 15:30:00,30.86,30.86,30.66,30.73,2411824.0,30.2445,30.2445,30.0485,30.1171,2411824.0
2017-05-04 09:30:00,30.87,30.87,30.68,30.74,629662.0,30.2543,30.2543,30.0681,30.1269,629662.0
2017-05-04 10:00:00,30.74,30.87,30.72,30.84,479459.0,30.1269,30.2543,30.1073,30.2249,479459.0
2017-05-04 10:30:00,30.83,31.15,30.83,31.11,527872.0,30.2151,30.5288,30.2151,30.4896,527872.0
2017-05-04 11:00:00,31.11,31.11,30.88,30.95,357815.0,30.4896,30.4896,30.2641,30.3327,357815.0
2017-05-04 11:30:00,30.95,30.99,30.86,30.86,253191.0,30.3327,30.3719,30.2445,30.2445,253191.0
2017-05-04 12:00:00,30.87,30.9,30.76,30.85,258658.0,30.2543,30.2837,30.1465,30.2347,258658.0
2017-05-04 12:30:00,30.84,31.02,30.84,31.01,463956.0,30.2249,30.4013,30.2249,30.3915,463956.0
2017-05-04 13:00:00,31.02,31.15,31.02,31.1,165946.0,30.4013,30.5288,30.4013,30.4798,165946.0
2017-05-04 13:30:00,31.1,31.15,30.93,30.96,300694.0,30.4798,30.5288,30.3131,30.3425,300694.0
2017-05-04 14:00:00,30.95,31.01,30.91,30.98,163590.0,30.3327,30.3915,30.2935,30.3621,163590.0
2017-05-04 14:30:00,30.98,31.03,30.96,30.98,194399.0,30.3621,30.4111,30.3425,30.3621,194399.0
2017-05-04 15:00:00,30.98,31.04,30.88,30.9,612856.0,30.3621,30.4209,30.2641,30.2837,612856.0
2017-05-04 15:30:00,30.89,30.92,30.84,30.86,1125378.0,30.2739,30.3033,30.2249,30.2445,1125378.0
2017-05-05 09:30:00,31.04,31.04,30.79,30.8,641408.0,30.4209,30.4209,30.1759,30.1857,641408.0
2017-05-05 10:00:00,30.8,30.83,30.71,30.8,378419.0,30.1857,30.2151,30.0975,30.1857,378419.0
2017-05-05 10:30:00,30.8,31.0,30.79,30.97,250341.0,30.1857,30.3817,30.1759,30.3523,250341.0
2017-05-05 11:00:00,30.96,31.07,30.94,31.07,285420.0,30.3425,30.4503,30.3229,30.4503,285420.0
2017-05-05 11:30:00,31.06,31.13,31.01,31.13,212986.0,30.4405,30.5092,30.3915,30.5092,212986.0
2017-05-05 12:00:00,31.13,31.15,31.05,31.05,180199.0,30.5092,30.5288,30.4307,30.4307,180199.0
2017-05-05 12:30:00,31.05,31.07,30.93,31.07,279888.0,30.4307,30.4503,30.3131,30.4503,279888.0
2017-05-05 13:00:00,31.06,31.13,31.05,31.06,173550.0,30.4405,30.5092,30.4307,30.4405,173550.0
2017-05-05 13:30:00,31.07,31.09,30.98,31.01,220576.0,30.4503,30.4699,30.3621,30.3915,220576.0
2017-05-05 14:00:00,31.0,31.1,30.91,31.0,604462.0,30.3817,30.4798,30.2935,30.3817,604462.0
2017-05-05 14:30:00,31.0,31.11,30.96,31.11,301905.0,30.3817,30.4896,30.3425,30.4896,301905.0
2017-05-05 15:00:00,31.11,31.11,31.03,31.04,222294.0,30.4896,30.4896,30.4111,30.4209,222294.0
2017-05-05 15:30:00,31.05,31.15,31.04,31.14,796014.0,30.4307,30.5288,30.4209,30.519,796014.0
2017-05-08 09:30:00,31.16,31.3,31.03,31.26,451728.0,30.5386,30.6758,30.4111,30.6366,451728.0
2017-05-08 10:00:00,31.27,31.31,31.23,31.24,234095.0,30.6464,30.6856,30.6072,30.617,234095.0
2017-05-08 10:30:00,31.24,31.3,31.23,31.25,174056.0,30.617,30.6758,30.6072,30.6268,174056.0
2017-05-08 11:00:00,31.25,31.26,31.06,31.06,223195.0,30.6268,30.6366,30.4405,30.4405,223195.0
2017-05-08 11:30:00,31.05,31.06,30.95,30.98,276936.0,30.4307,30.4405,30.3327,30.3621,276936.0
2017-05-08 12:00:00,30.98,31.01,30.95,30.98,196305.0,30.3621,30.3915,30.3327,30.3621,196305.0
2017-05-08 12:30:00,30.99,31.0,30.92,30.95,225178.0,30.3719,30.3817,30.3033,30.3327,225178.0
2017-05-08 13:00:00,30.94,30.99,30.92,30.94,196608.0,30.3229,30.3719,30.3033,30.3229,196608.0
2017-05-08 13:30:00,30.94,30.96,30.84,30.89,252436.0,30.3229,30.3425,30.2249,30.2739,252436.0
2017-05-08 14:00:00,30.89,30.9,30.78,30.8,228226.0,30.2739,30.2837,30.1661,30.1857,228226.0
2017-05-08 14:30:00,30.8,30.81,30.77,30.77,159586.0,30.1857,30.1955,30.1563,30.1563,159586.0
2017-05-08 15:00:00,30.78,30.85,30.75,30.82,209185.0,30.1661,30.2347,30.1367,30.2053,209185.0
2017-05-08 15:30:00,30.82,30.82,30.75,30.8,503553.0,30.2053,30.2053,30.1367,30.1857,503553.0
2017-05-09 09:30:00,31.03,31.14,30.75,30.87,796354.0,30.4111,30.519,30.1367,30.2543,796354.0
2017-05-09 10:00:00,30.88,31.13,30.86,31.12,265838.0,30.2641,30.5092,30.2445,30.4994,265838.0
2017-05-09 10:30:00,31.12,31.4,31.1,31.39,443590.0,30.4994,30.7738,30.4798,30.764,443590.0
2017-05-09 11:00:00,31.4,31.48,31.38,31.42,290975.0,30.7738,30.8522,30.7542,30.7934,290975.0
2017-05-09 11:30:00,31.41,31.45,31.29,31.3,293197.0,30.7836,30.8228,30.666,30.6758,293197.0
2017-05-09 12:00:00,31.29,31.42,31.28,31.41,157294.0,30.666,30.7934,30.6562,30.7836,157294.0
2017-05-09 12:30:00,31.41,31.53,31.4,31.5,409585.0,30.7836,30.9012,30.7738,30.8718,409585.0
2017-05-09 13:00:00,31.49,31.51,31.38,31.4,421941.0,30.862,30.8816,30.7542,30.7738,421941.0
2017-05-09 13:30:00,31.39,31.44,31.31,31.36,289886.0,30.764,30.813,30.6856,30.7346,289886.0
2017-05-09 14:00:00,31.36,31.41,31.3,31.34,262266.0,30.7346,30.7836,30.6758,30.715,262266.0
2017-05-09 14:30:00,31.34,31.36,31.22,31.24,224563.0,30.715,30.7346,30.5974,30.617,224563.0
2017-05-09 15:00:00,31.24,31.26,31.17,31.25,438411.0,30.617,30.6366,30.5484,30.6268,438411.0
2017-05-09 15:30:00,31.25,31.25,31.05,31.12,1254344.0,30.6268,30.6268,30.4307,30.4994,1254344.0
2017-05-10 09:30:00,31.4,31.45,31.11,31.25,767315.0,30.7738,30.8228,30.4896,30.6268,767315.0
2017-05-10 10:00:00,31.24,31.3,30.25,30.38,1694239.0,30.617,30.6758,29.6467,29.7741,1694239.0
2017-05-10 10:30:00,30.38,30.93,30.33,30.75,1091188.0,29.7741,30.3131,29.7251,30.1367,1091188.0
2017-05-10 11:00:00,30.74,30.99,30.71,30.95,605292.0,30.1269,30.3719,30.0975,30.3327,605292.0
2017-05-10 11:30:00,30.96,30.96,30.73,30.9,355183.0,30.3425,30.3425,30.1171,30.2837,355183.0
2017-05-10 12:00:00,30.9,31.04,30.88,30.99,392673.0,30.2837,30.4209,30.2641,30.3719,392673.0
2017-05-10 12:30:00,30.99,31.03,30.93,31.01,346697.0,30.3719,30.4111,30.3131,30.3915,346697.0
2017-05-10 13:00:00,31.01,31.22,30.99,31.18,499649.0,30.3915,30.5974,30.3719,30.5582,499649.0
2017-05-10 13:30:00,31.18,31.41,31.18,31.37,585938.0,30.5582,30.7836,30.5582,30.7444,585938.0
2017-05-10 14:00:00,31.36,31.44,31.31,31.39,626156.0,30.7346,30.813,30.6856,30.764,626156.0
2017-05-10 14:30:00,31.39,31.46,31.36,31.4,614496.0,30.764,30.8326,30.7346,30.7738,614496.0
2017-05-10 15:00:00,31.4,31.42,31.17,31.19,825913.0,30.7738,30.7934,30.5484,30.568,825913.0
2017-05-10 15:30:00,31.19,31.44,31.13,31.36,1889333.0,30.568,30.813,30.5092,30.7346,1889333.0
2017-05-11 09:30:00,30.64,31.24,30.2,31.16,2663902.0,30.0289,30.617,29.5977,30.5386,2663902.0
2017-05-11 10:00:00,31.19,31.29,30.5,30.56,1575666.0,30.568,30.666,29.8917,29.9505,1575666.0
2017-05-11 10:30:00,30.56,30.88,30.55,30.73,672135.0,29.9505,30.2641,29.9407,30.1171,672135.0
2017-05-11 11:00:00,30.74,30.85,30.63,30.75,679785.0,30.1269,30.2347,30.0191,30.1367,679785.0
2017-05-11 11:30:00,30.74,30.97,30.71,30.84,502723.0,30.1269,30.3523,30.0975,30.2249,502723.0
2017-05-11 12:00:00,30.86,31.22,30.78,31.2,419318.0,30.2445,30.5974,30.1661,30.5778,419318.0
2017-05-11 12:30:00,31.21,32.05,31.19,31.95,1422904.0,30.5876,31.4108,30.568,31.3128,1422904.0
2017-05-11 13:00:00,31.95,32.1,31.53,31.99,1129756.0,31.3128,31.4598,30.9012,31.352,1129756.0
2017-05-11 13:30:00,31.96,32.32,31.85,32.21,981669.0,31.3226,31.6754,31.2148,31.5676,981669.0
2017-05-11 14:00:00,32.21,32.22,31.96,32.04,995851.0,31.5676,31.5774,31.3226,31.401,995851.0
2017-05-11 14:30:00,32.03,32.15,32.01,32.07,470777.0,31.3912,31.5088,31.3716,31.4304,470777.0
2017-05-11 15:00:00,32.05,32.07,31.88,32.02,920584.0,31.4108,31.4304,31.2442,31.3814,920584.0
2017-05-11 15:30:00,32.01,32.1,31.97,32.0,1774195.0,31.3716,31.4598,31.3324,31.3618,1774195.0
2017-05-12 09:30:00,32.17,32.48,31.97,32.15,1116236.0,31.5284,31.8322,31.3324,31.5088,1116236.0
2017-05-12 10:00:00,32.16,32.16,31.86,32.04,858508.0,31.5186,31.5186,31.2246,31.401,858508.0
2017-05-12 10:30:00,32.04,32.13,31.75,31.75,555240.0,31.401,31.4892,31.1168,31.1168,555240.0
2017-05-12 11:00:00,31.75,31.89,31.72,31.85,365622.0,31.1168,31.254,31.0874,31.2148,365622.0
2017-05-12 11:30:00,31.84,31.96,31.8,31.94,362645.0,31.205,31.3226,31.1658,31.303,362645.0
2017-05-12 12:00:00,31.94,32.04,31.89,31.91,206194.0,31.303,31.401,31.254,31.2736,206194.0
2017-05-12 12:30:00,31.91,31.93,31.75,31.8,917780.0,31.2736,31.2932,31.1168,31.1658,917780.0
2017-05-12 13:00:00,31.8,31.97,31.8,31.91,335290.0,31.1658,31.3324,31.1658,31.2736,335290.0
2017-05-12 13:30:00,31.91,32.01,31.9,31.99,253819.0,31.2736,31.3716,31.2638,31.352,253819.0
2017-05-12 14:00:00,31.99,32.0,31.95,31.99,217897.0,31.352,31.3618,31.3128,31.352,217897.0
2017-05-12 14:30:00,31.99,31.99,31.88,31.89,357087.0,31.352,31.352,31.2442,31.254,357087.0
2017-05-12 15:00:00,31.9,31.92,31.83,31.85,384438.0,31.2638,31.2834,31.1952,31.2148,384438.0
2017-05-12 15:30:00,31.85,31.89,31.77,31.88,1428938.0,31.2148,31.254,31.1364,31.2442,1428938.0
2017-05-15 09:30:00,31.93,32.03,31.85,32.01,644232.0,31.2932,31.3912,31.2148,31.3716,644232.0
2017-05-15 10:00:00,32.0,32.2,32.0,32.09,535546.0,31.3618,31.5578,31.3618,31.45,535546.0
2017-05-15 10:30:00,32.09,32.22,32.09,32.2,445532.0,31.45,31.5774,31.45,31.5578,445532.0
2017-05-15 11:00:00,32.19,32.24,32.13,32.17,631671.0,31.548,31.597,31.4892,31.5284,631671.0
2017-05-15 11:30:00,32.16,32.17,32.05,32.06,238294.0,31.5186,31.5284,31.4108,31.4206,238294.0
2017-05-15 12:00:00,32.07,32.19,32.07,32.17,222561.0,31.4304,31.548,31.4304,31.5284,222561.0
2017-05-15 12:30:00,32.16,32.31,32.16,32.31,314332.0,31.5186,31.6656,31.5186,31.6656,314332.0
2017-05-15 13:00:00,32.3,32.44,32.3,32.42,503868.0,31.6558,31.793,31.6558,31.7734,503868.0
2017-05-15 13:30:00,32.42,32.47,32.31,32.32,364261.0,31.7734,31.8224,31.6656,31.6754,364261.0
2017-05-15 14:00:00,32.31,32.31,32.06,32.06,402445.0,31.6656,31.6656,31.4206,31.4206,402445.0
2017-05-15 14:30:00,32.07,32.23,32.06,32.19,342388.0,31.4304,31.5872,31.4206,31.548,342388.0
2017-05-15 15:00:00,32.18,32.24,32.13,32.2,569358.0,31.5382,31.597,31.4892,31.5578,569358.0
2017-05-15 15:30:00,32.19,32.35,32.17,32.31,875219.0,31.548,31.7048,31.5284,31.6656,875219.0
2017-05-16 09:30:00,32.42,32.44,32.17,32.2,434999.0,31.7734,31.793,31.5284,31.5578,434999.0
2017-05-16 10:00:00,32.2,32.36,32.11,32.34,435290.0,31.5578,31.7146,31.4696,31.695,435290.0
2017-05-16 10:30:00,32.34,32.45,32.32,32.42,300163.0,31.695,31.8028,31.6754,31.7734,300163.0
2017-05-16 11:00:00,32.41,32.42,32.36,32.38,329952.0,31.7636,31.7734,31.7146,31.7342,329952.0
2017-05-16 11:30:00,32.38,32.41,32.35,32.4,428694.0,31.7342,31.7636,31.7048,31.7538,428694.0
2017-05-16 12:00:00,32.4,32.42,32.28,32.28,575274.0,31.7538,31.7734,31.6362,31.6362,575274.0
2017-05-16 12:30:00,32.28,32.3,32.12,32.15,501482.0,31.6362,31.6558,31.4794,31.5088,501482.0
2017-05-16 13:00:00,32.14,32.27,32.07,32.25,409485.0,31.499,31.6264,31.4304,31.6068,409485.0
2017-05-16 13:30:00,32.25,32.25,32.1,32.1,199943.0,31.6068,31.6068,31.4598,31.4598,199943.0
2017-05-16 14:00:00,32.1,32.12,31.86,31.88,422623.0,31.4598,31.4794,31.2246,31.2442,422623.0
2017-05-16 14:30:00,31.88,31.9,31.8,31.8,311336.0,31.2442,31.2638,31.1658,31.1658,311336.0
2017-05-16 15:00:00,31.81,31.87,31.78,31.83,651423.0,31.1756,31.2344,31.1462,31.1952,651423.0
2017-05-16 15:30:00,31.83,31.89,31.78,31.78,1228211.0,31.1952,31.254,31.1462,31.1462,1228211.0
2017-05-17 09:30:00,31.54,31.65,31.3,31.31,1253517.0,30.911,31.0188,30.6758,30.6856,1253517.0
2017-05-17 10:00:00,31.3,31.3,30.84,30.88,1082456.0,30.6758,30.6758,30.2249,30.2641,1082456.0
2017-05-17 10:30:00,30.88,31.0,30.82,30.92,628829.0,30.2641,30.3817,30.2053,30.3033,628829.0
2017-05-17 11:00:00,30.92,30.92,30.63,30.79,925867.0,30.3033,30.3033,30.0191,30.1759,925867.0
2017-05-17 11:30:00,30.79,30.85,30.72,30.85,439095.0,30.1759,30.2347,30.1073,30.2347,439095.0
2017-05-17 12:00:00,30.84,30.9,30.76,30.84,221765.0,30.2249,30.2837,30.1465,30.2249,221765.0
2017-05-17 12:30:00,30.83,30.86,30.75,30.76,185467.0,30.2151,30.2445,30.1367,30.1465,185467.0
2017-05-17 13:00:00,30.77,30.77,30.67,30.69,279588.0,30.1563,30.1563,30.0583,30.0779,279588.0
2017-05-17 13:30:00,30.69,30.71,30.5,30.55,473183.0,30.0779,30.0975,29.8917,29.9407,473183.0
2017-05-17 14:00:00,30.55,30.59,30.45,30.5,433644.0,29.9407,29.9799,29.8427,29.8917,433644.0
2017-05-17 14:30:00,30.5,30.55,30.32,30.43,630035.0,29.8917,29.9407,29.7153,29.8231,630035.0
2017-05-17 15:00:00,30.43,30.5,30.36,30.46,674018.0,29.8231,29.8917,29.7545,29.8525,674018.0
2017-05-17 15:30:00,30.46,30.53,30.27,30.3,1553599.0,29.8525,29.9211,29.6663,29.6957,1553599.0
2017-05-18 09:30:00,30.58,30.59,30.07,30.1,1444204.0,29.9701,29.9799,29.4703,29.4997,1444204.0
2017-05-18 10:00:00,30.1,30.25,29.71,29.82,1348136.0,29.4997,29.6467,29.1175,29.2253,1348136.0
2017-05-18 10:30:00,29.81,29.84,29.46,29.8,2394277.0,29.2155,29.2449,28.8725,29.2057,2394277.0
2017-05-18 11:00:00,29.8,29.94,29.79,29.91,798457.0,29.2057,29.3429,29.1959,29.3135,798457.0
2017-05-18 11:30:00,29.9,29.91,29.64,29.83,670761.0,29.3037,29.3135,29.0489,29.2351,670761.0
2017-05-18 12:00:00,29.83,29.88,29.74,29.84,349782.0,29.2351,29.2841,29.1469,29.2449,349782.0
2017-05-18 12:30:00,29.84,29.88,29.8,29.87,317228.0,29.2449,29.2841,29.2057,29.2743,317228.0
2017-05-18 13:00:00,29.87,29.89,29.83,29.83,272783.0,29.2743,29.2939,29.2351,29.2351,272783.0
2017-05-18 13:30:00,29.83,29.97,29.8,29.92,343919.0,29.2351,29.3723,29.2057,29.3233,343919.0
2017-05-18 14:00:00,29.93,30.08,29.91,30.02,367836.0,29.3331,29.4801,29.3135,29.4213,367836.0
2017-05-18 14:30:00,30.02,30.03,29.81,29.9,774496.0,29.4213,29.4311,29.2155,29.3037,774496.0
2017-05-18 15:00:00,29.9,29.92,29.75,29.77,901532.0,29.3037,29.3233,29.1567,29.1763,901532.0
2017-05-18 15:30:00,29.77,29.78,29.63,29.67,1699319.0,29.1763,29.1861,29.0391,29.0783,1699319.0
2017-05-19 09:30:00,29.97,30.05,29.77,30.03,950253.0,29.3723,29.4507,29.1763,29.4311,950253.0
2017-05-19 10:00:00,30.03,30.33,30.0,30.24,732335.0,29.4311,29.7251,29.4017,29.6369,732335.0
2017-05-19 10:30:00,30.24,30.26,30.04,30.13,328525.0,29.6369,29.6565,29.4409,29.5291,328525.0
2017-05-19 11:00:00,30.13,30.16,29.81,29.92,845741.0,29.5291,29.5585,29.2155,29.3233,845741.0
2017-05-19 11:30:00,29.92,30.02,29.89,30.0,393607.0,29.3233,29.4213,29.2939,29.4017,393607.0
2017-05-19 12:00:00,30.0,30.02,29.94,30.0,333051.0,29.4017,29.4213,29.3429,29.4017,333051.0
2017-05-19 12:30:00,30.0,30.12,29.97,30.05,214621.0,29.4017,29.5193,29.3723,29.4507,214621.0
2017-05-19 13:00:00,30.06,30.13,30.03,30.11,199572.0,29.4605,29.5291,29.4311,29.5095,199572.0
2017-05-19 13:30:00,30.1,30.12,30.02,30.04,208107.0,29.4997,29.5193,29.4213,29.4409,208107.0
2017-05-19 14:00:00,30.03,30.07,30.0,30.04,184764.0,29.4311,29.4703,29.4017,29.4409,184764.0
2017-05-19 14:30:00,30.05,30.09,29.99,30.01,277980.0,29.4507,29.4899,29.3919,29.4115,277980.0
2017-05-19 15:00:00,30.01,30.02,29.91,29.95,363174.0,29.4115,29.4213,29.3135,29.3527,363174.0
2017-05-19 15:30:00,29.95,29.95,29.81,29.87,1041550.0,29.3527,29.3527,29.2155,29.2743,1041550.0
2017-05-22 09:30:00,29.92,30.06,29.85,29.99,687855.0,29.3233,29.4605,29.2547,29.3919,687855.0
2017-05-22 10:00:00,29.98,29.99,29.75,29.83,399478.0,29.3821,29.3919,29.1567,29.2351,399478.0
2017-05-22 10:30:00,29.82,29.87,29.77,29.83,269426.0,29.2253,29.2743,29.1763,29.2351,269426.0
2017-05-22 11:00:00,29.81,29.82,29.66,29.67,438175.0,29.2155,29.2253,29.0685,29.0783,438175.0
2017-05-22 11:30:00,29.67,29.7,29.64,29.67,362222.0,29.0783,29.1077,29.0489,29.0783,362222.0
2017-05-22 12:00:00,29.67,29.79,29.64,29.73,265213.0,29.0783,29.1959,29.0489,29.1371,265213.0
2017-05-22 12:30:00,29.73,29.74,29.66,29.7,107967.0,29.1371,29.1469,29.0685,29.1077,107967.0
2017-05-22 13:00:00,29.7,29.74,29.65,29.74,218103.0,29.1077,29.1469,29.0587,29.1469,218103.0
2017-05-22 13:30:00,29.74,29.75,29.59,29.6,333969.0,29.1469,29.1567,28.9999,29.0097,333969.0
2017-05-22 14:00:00,29.59,29.6,29.5,29.56,305875.0,28.9999,29.0097,28.9117,28.9705,305875.0
2017-05-22 14:30:00,29.55,29.56,29.45,29.49,556819.0,28.9607,28.9705,28.8627,28.9019,556819.0
2017-05-22 15:00:00,29.49,29.5,29.36,29.4,605266.0,28.9019,28.9117,28.7745,28.8137,605266.0
2017-05-22 15:30:00,29.4,29.44,29.39,29.42,1082765.0,28.8137,28.8529,28.8039,28.8333,1082765.0
2017-05-23 09:30:00,29.26,29.29,28.9,28.99,3014885.0,28.6764,28.7058,28.3236,28.4118,3014885.0
2017-05-23 10:00:00,28.98,29.06,28.72,28.74,1142675.0,28.402,28.4804,28.1472,28.1668,1142675.0
2017-05-23 10:30:00,28.74,28.76,28.49,28.75,1463303.0,28.1668,28.1864,27.9218,28.1766,1463303.0
2017-05-23 11:00:00,28.75,28.75,28.49,28.61,1078947.0,28.1766,28.1766,27.9218,28.0394,1078947.0
2017-05-23 11:30:00,28.61,28.82,28.61,28.75,848482.0,28.0394,28.2452,28.0394,28.1766,848482.0
2017-05-23 12:00:00,28.75,28.77,28.58,28.69,618979.0,28.1766,28.1962,28.01,28.1178,618979.0
2017-05-23 12:30:00,28.7,28.73,28.58,28.63,487663.0,28.1276,28.157,28.01,28.059,487663.0
2017-05-23 13:00:00,28.63,28.67,28.5,28.52,883877.0,28.059,28.0982,27.9316,27.9512,883877.0
2017-05-23 13:30:00,28.53,28.61,28.47,28.56,834594.0,27.961,28.0394,27.9022,27.9904,834594.0
2017-05-23 14:00:00,28.56,28.58,28.47,28.48,590166.0,27.9904,28.01,27.9022,27.912,590166.0
2017-05-23 14:30:00,28.47,28.65,28.47,28.62,561140.0,27.9022,28.0786,27.9022,28.0492,561140.0
2017-05-23 15:00:00,28.62,28.72,28.59,28.72,626620.0,28.0492,28.1472,28.0198,28.1472,626620.0
2017-05-23 15:30:00,28.72,28.77,28.68,28.74,1249616.0,28.1472,28.1962,28.108,28.1668,1249616.0
2017-05-24 09:30:00,28.57,28.64,28.06,28.19,2321280.0,28.0002,28.0688,27.5004,27.6278,2321280.0
2017-05-24 10:00:00,28.21,28.72,28.15,28.66,1488187.0,27.6474,28.1472,27.5886,28.0884,1488187.0
2017-05-24 10:30:00,28.66,28.97,28.52,28.95,1843092.0,28.0884,28.3922,27.9512,28.3726,1843092.0
2017-05-24 11:00:00,28.95,29.03,28.91,28.96,1275689.0,28.3726,28.451,28.3334,28.3824,1275689.0
2017-05-24 11:30:00,28.96,29.08,28.81,28.86,657771.0,28.3824,28.5,28.2354,28.2844,657771.0
2017-05-24 12:00:00,28.86,29.04,28.85,29.04,378869.0,28.2844,28.4608,28.2746,28.4608,378869.0
2017-05-24 12:30:00,29.04,29.14,29.03,29.05,656836.0,28.4608,28.5588,28.451,28.4706,656836.0
2017-05-24 13:00:00,29.05,29.15,28.99,29.0,974554.0,28.4706,28.5686,28.4118,28.4216,974554.0
2017-05-24 13:30:00,29.0,29.06,28.86,28.9,1043410.0,28.4216,28.4804,28.2844,28.3236,1043410.0
2017-05-24 14:00:00,28.9,29.02,28.82,28.99,529869.0,28.3236,28.4412,28.2452,28.4118,529869.0
2017-05-24 14:30:00,28.99,29.01,28.89,28.95,295447.0,28.4118,28.4314,28.3138,28.3726,295447.0
2017-05-24 15:00:00,28.96,28.98,28.88,28.92,299234.0,28.3824,28.402,28.304,28.3432,299234.0
2017-05-24 15:30:00,28.93,29.02,28.89,28.97,1222554.0,28.353,28.4412,28.3138,28.3922,1222554.0
2017-05-25 09:30:00,28.84,28.98,28.63,28.89,829696.0,28.2648,28.402,28.059,28.3138,829696.0
2017-05-25 10:00:00,28.89,29.05,28.8,28.81,476197.0,28.3138,28.4706,28.2256,28.2354,476197.0
2017-05-25 10:30:00,28.8,28.81,28.52,28.65,689805.0,28.2256,28.2354,27.9512,28.0786,689805.0
2017-05-25 11:00:00,28.65,28.73,28.57,28.7,481510.0,28.0786,28.157,28.0002,28.1276,481510.0
2017-05-25 11:30:00,28.71,28.89,28.71,28.81,633037.0,28.1374,28.3138,28.1374,28.2354,633037.0
2017-05-25 12:00:00,28.82,28.89,28.79,28.84,209815.0,28.2452,28.3138,28.2158,28.2648,209815.0
2017-05-25 12:30:00,28.84,28.87,28.79,28.84,205706.0,28.2648,28.2942,28.2158,28.2648,205706.0
2017-05-25 13:00:00,28.84,28.84,28.65,28.66,538286.0,28.2648,28.2648,28.0786,28.0884,538286.0
2017-05-25 13:30:00,28.67,28.69,28.59,28.64,392771.0,28.0982,28.1178,28.0198,28.0688,392771.0
2017-05-25 14:00:00,28.63,28.72,28.59,28.61,358793.0,28.059,28.1472,28.0198,28.0394,358793.0
2017-05-25 14:30:00,28.61,28.74,28.56,28.69,562146.0,28.0394,28.1668,27.9904,28.1178,562146.0
2017-05-25 15:00:00,28.68,28.72,28.65,28.7,429021.0,28.108,28.1472,28.0786,28.1276,429021.0
2017-05-25 15:30:00,28.7,28.8,28.67,28.71,1343679.0,28.1276,28.2256,28.0982,28.1374,1343679.0
2017-05-26 09:30:00,28.7,28.71,28.42,28.45,661069.0,28.1276,28.1374,27.8532,27.8826,661069.0
2017-05-26 10:00:00,28.45,28.6,28.37,28.59,368835.0,27.8826,28.0296,27.8042,28.0198,368835.0
2017-05-26 10:30:00,28.6,28.63,28.45,28.54,1644039.0,28.0296,28.059,27.8826,27.9708,1644039.0
2017-05-26 11:00:00,28.54,28.62,28.52,28.54,182295.0,27.9708,28.0492,27.9512,27.9708,182295.0
2017-05-26 11:30:00,28.54,28.54,28.32,28.33,385575.0,27.9708,27.9708,27.7552,27.765,385575.0
2017-05-26 12:00:00,28.33,28.36,28.29,28.32,298324.0,27.765,27.7944,27.7258,27.7552,298324.0
2017-05-26 12:30:00,28.32,28.37,28.25,28.34,314036.0,27.7552,27.8042,27.6866,27.7748,314036.0
2017-05-26 13:00:00,28.35,28.42,28.31,28.41,182872.0,27.7846,27.8532,27.7454,27.8434,182872.0
2017-05-26 13:30:00,28.4,28.41,28.36,28.38,178270.0,27.8336,27.8434,27.7944,27.814,178270.0
2017-05-26 14:00:00,28.38,28.45,28.37,28.43,236319.0,27.814,27.8826,27.8042,27.863,236319.0
2017-05-26 14:30:00,28.43,28.43,28.37,28.39,162229.0,27.863,27.863,27.8042,27.8238,162229.0
2017-05-26 15:00:00,28.4,28.47,28.38,28.44,400151.0,27.8336,27.9022,27.814,27.8728,400151.0
2017-05-26 15:30:00,28.45,28.52,28.4,28.5,916810.0,27.8826,27.9512,27.8336,27.9316,916810.0
2017-05-30 09:30:00,28.55,28.72,28.4,28.54,996714.0,27.9806,28.1472,27.8336,27.9708,996714.0
2017-05-30 10:00:00,28.54,28.54,28.23,28.31,1024404.0,27.9708,27.9708,27.667,27.7454,1024404.0
2017-05-30 10:30:00,28.31,28.46,28.28,28.43,283779.0,27.7454,27.8924,27.716,27.863,283779.0
2017-05-30 11:00:00,28.43,28.48,28.18,28.18,671559.0,27.863,27.912,27.618,27.618,671559.0
2017-05-30 11:30:00,28.18,28.18,28.02,28.08,1040023.0,27.618,27.618,27.4612,27.52,1040023.0
2017-05-30 12:00:00,28.07,28.15,27.95,28.07,1068045.0,27.5102,27.5886,27.3926,27.5102,1068045.0
2017-05-30 12:30:00,28.07,28.14,28.02,28.03,290789.0,27.5102,27.5788,27.4612,27.471,290789.0
2017-05-30 13:00:00,28.03,28.08,28.02,28.06,269616.0,27.471,27.52,27.4612,27.5004,269616.0
2017-05-30 13:30:00,28.05,28.08,27.96,27.96,362552.0,27.4906,27.52,27.4024,27.4024,362552.0
2017-05-30 14:00:00,27.96,28.0,27.87,27.91,473859.0,27.4024,27.4416,27.3142,27.3534,473859.0
2017-05-30 14:30:00,27.91,27.92,27.8,27.91,673874.0,27.3534,27.3632,27.2456,27.3534,673874.0
2017-05-30 15:00:00,27.92,27.96,27.87,27.89,982214.0,27.3632,27.4024,27.3142,27.3338,982214.0
2017-05-30 15:30:00,27.89,27.92,27.76,27.79,1845359.0,27.3338,27.3632,27.2064,27.2358,1845359.0
2017-05-31 09:30:00,28.36,28.49,27.8,27.8,2749574.0,27.7944,27.9218,27.2456,27.2456,2749574.0
2017-05-31 10:00:00,27.8,27.92,27.59,27.66,1146572.0,27.2456,27.3632,27.0398,27.1084,1146572.0
2017-05-31 10:30:00,27.66,27.81,27.61,27.69,979427.0,27.1084,27.2554,27.0594,27.1378,979427.0
2017-05-31 11:00:00,27.7,27.73,27.65,27.7,551301.0,27.1476,27.177,27.0986,27.1476,551301.0
2017-05-31 11:30:00,27.71,27.77,27.63,27.74,779731.0,27.1574,27.2162,27.079,27.1868,779731.0
2017-05-31 12:00:00,27.74,27.91,27.7,27.82,541231.0,27.1868,27.3534,27.1476,27.2652,541231.0
2017-05-31 12:30:00,27.82,27.93,27.75,27.86,299806.0,27.2652,27.373,27.1966,27.3044,299806.0
2017-05-31 13:00:00,27.86,27.89,27.79,27.81,215375.0,27.3044,27.3338,27.2358,27.2554,215375.0
2017-05-31 13:30:00,27.8,27.88,27.78,27.84,337507.0,27.2456,27.324,27.226,27.2848,337507.0
2017-05-31 14:00:00,27.84,27.9,27.82,27.86,288667.0,27.2848,27.3436,27.2652,27.3044,288667.0
2017-05-31 14:30:00,27.86,27.97,27.8,27.82,430098.0,27.3044,27.4122,27.2456,27.2652,430098.0
2017-05-31 15:00:00,27.83,27.91,27.78,27.83,787079.0,27.275,27.3534,27.226,27.275,787079.0
2017-05-31 15:30:00,27.82,27.9,27.75,27.86,3376608.0,27.2652,27.3436,27.1966,27.3044,3376608.0
2017-06-01 09:30:00,27.86,29.0,27.86,28.7,3279097.0,27.5764,28.7048,27.5764,28.4078,3279097.0
2017-06-01 10:00:00,28.67,29.05,28.67,28.87,1608828.0,28.3781,28.7543,28.3781,28.5761,1608828.0
2017-06-01 10:30:00,28.88,28.96,28.77,28.87,705864.0,28.586,28.6652,28.4771,28.5761,705864.0
2017-06-01 11:00:00,28.86,28.91,28.72,28.84,425437.0,28.5662,28.6157,28.4276,28.5464,425437.0
2017-06-01 11:30:00,28.85,28.98,28.81,28.93,583839.0,28.5563,28.685,28.5167,28.6355,583839.0
2017-06-01 12:00:00,28.93,28.98,28.89,28.97,575748.0,28.6355,28.685,28.5959,28.6751,575748.0
2017-06-01 12:30:00,28.98,29.12,28.94,29.12,729986.0,28.685,28.8235,28.6454,28.8235,729986.0
2017-06-01 13:00:00,29.12,29.2,29.05,29.05,714530.0,28.8235,28.9027,28.7543,28.7543,714530.0
2017-06-01 13:30:00,29.06,29.15,28.93,29.15,528890.0,28.7642,28.8532,28.6355,28.8532,528890.0
2017-06-01 14:00:00,29.15,29.18,29.09,29.12,434694.0,28.8532,28.8829,28.7939,28.8235,434694.0
2017-06-01 14:30:00,29.11,29.22,29.1,29.21,746233.0,28.8137,28.9225,28.8038,28.9126,746233.0
2017-06-01 15:00:00,29.21,29.22,28.97,28.98,674383.0,28.9126,28.9225,28.6751,28.685,674383.0
2017-06-01 15:30:00,28.98,29.02,28.91,29.0,1292640.0,28.685,28.7246,28.6157,28.7048,1292640.0
2017-06-02 09:30:00,29.41,29.66,29.07,29.25,1638784.0,29.1106,29.3581,28.7741,28.9522,1638784.0
2017-06-02 10:00:00,29.24,29.34,29.15,29.27,710228.0,28.9423,29.0413,28.8532,28.972,710228.0
2017-06-02 10:30:00,29.27,29.31,29.05,29.05,735884.0,28.972,29.0116,28.7543,28.7543,735884.0
2017-06-02 11:00:00,29.06,29.12,29.0,29.05,611706.0,28.7642,28.8235,28.7048,28.7543,611706.0
2017-06-02 11:30:00,29.05,29.25,29.05,29.19,591104.0,28.7543,28.9522,28.7543,28.8928,591104.0
2017-06-02 12:00:00,29.19,29.25,29.09,29.09,398279.0,28.8928,28.9522,28.7939,28.7939,398279.0
2017-06-02 12:30:00,29.1,29.1,29.03,29.07,189370.0,28.8038,28.8038,28.7345,28.7741,189370.0
2017-06-02 13:00:00,29.07,29.07,28.94,28.95,329634.0,28.7741,28.7741,28.6454,28.6553,329634.0
2017-06-02 13:30:00,28.95,28.98,28.87,28.9,266142.0,28.6553,28.685,28.5761,28.6058,266142.0
2017-06-02 14:00:00,28.91,28.92,28.85,28.87,343233.0,28.6157,28.6256,28.5563,28.5761,343233.0
2017-06-02 14:30:00,28.88,28.95,28.87,28.91,214344.0,28.586,28.6553,28.5761,28.6157,214344.0
2017-06-02 15:00:00,28.92,29.0,28.92,28.97,301433.0,28.6256,28.7048,28.6256,28.6751,301433.0
2017-06-02 15:30:00,28.98,29.07,28.97,29.04,1421208.0,28.685,28.7741,28.6751,28.7444,1421208.0
2017-06-05 09:30:00,28.94,28.97,28.44,28.88,932688.0,28.6454,28.6751,28.1505,28.586,932688.0
2017-06-05 10:00:00,28.9,28.97,28.72,28.8,616688.0,28.6058,28.6751,28.4276,28.5068,616688.0
2017-06-05 10:30:00,28.8,28.84,28.7,28.75,490012.0,28.5068,28.5464,28.4078,28.4573,490012.0
2017-06-05 11:00:00,28.76,28.91,28.73,28.83,395631.0,28.4672,28.6157,28.4375,28.5365,395631.0
2017-06-05 11:30:00,28.83,28.96,28.75,28.92,372952.0,28.5365,28.6652,28.4573,28.6256,372952.0
2017-06-05 12:00:00,28.92,29.1,28.92,29.01,255298.0,28.6256,28.8038,28.6256,28.7147,255298.0
2017-06-05 12:30:00,29.01,29.17,28.99,29.13,612570.0,28.7147,28.873,28.6949,28.8334,612570.0
2017-06-05 13:00:00,29.13,29.31,29.12,29.28,527110.0,28.8334,29.0116,28.8235,28.9819,527110.0
2017-06-05 13:30:00,29.28,29.3,29.24,29.25,308837.0,28.9819,29.0017,28.9423,28.9522,308837.0
2017-06-05 14:00:00,29.25,29.27,29.11,29.12,571205.0,28.9522,28.972,28.8137,28.8235,571205.0
2017-06-05 14:30:00,29.11,29.12,29.03,29.05,155802.0,28.8137,28.8235,28.7345,28.7543,155802.0
2017-06-05 15:00:00,29.05,29.11,29.03,29.05,187084.0,28.7543,28.8137,28.7345,28.7543,187084.0
2017-06-05 15:30:00,29.05,29.06,28.99,28.99,860624.0,28.7543,28.7642,28.6949,28.6949,860624.0
2017-06-06 09:30:00,28.77,28.87,28.56,28.79,689229.0,28.4771,28.5761,28.2692,28.4969,689229.0
2017-06-06 10:00:00,28.79,28.84,28.73,28.73,440253.0,28.4969,28.5464,28.4375,28.4375,440253.0
2017-06-06 10:30:00,28.73,28.73,28.32,28.5,908379.0,28.4375,28.4375,28.0317,28.2099,908379.0
2017-06-06 11:00:00,28.51,28.57,28.43,28.5,445251.0,28.2198,28.2791,28.1406,28.2099,445251.0
2017-06-06 11:30:00,28.5,28.72,28.49,28.57,404631.0,28.2099,28.4276,28.2,28.2791,404631.0
2017-06-06 12:00:00,28.57,28.57,28.48,28.48,244432.0,28.2791,28.2791,28.1901,28.1901,244432.0
2017-06-06 12:30:00,28.48,28.62,28.47,28.59,327701.0,28.1901,28.3286,28.1802,28.2989,327701.0
2017-06-06 13:00:00,28.6,28.61,28.49,28.55,308166.0,28.3088,28.3187,28.2,28.2594,308166.0
2017-06-06 13:30:00,28.54,28.58,28.52,28.55,173038.0,28.2495,28.289,28.2297,28.2594,173038.0
2017-06-06 14:00:00,28.55,28.61,28.54,28.6,153612.0,28.2594,28.3187,28.2495,28.3088,153612.0
2017-06-06 14:30:00,28.6,28.67,28.59,28.66,236749.0,28.3088,28.3781,28.2989,28.3682,236749.0
2017-06-06 15:00:00,28.66,28.73,28.61,28.73,486323.0,28.3682,28.4375,28.3187,28.4375,486323.0
2017-06-06 15:30:00,28.73,28.79,28.69,28.77,1050595.0,28.4375,28.4969,28.3979,28.4771,1050595.0
2017-06-07 09:30:00,28.9,29.4,28.9,29.32,1281209.0,28.6058,29.1007,28.6058,29.0215,1281209.0
2017-06-07 10:00:00,29.33,29.43,29.16,29.27,1145427.0,29.0314,29.1304,28.8631,28.972,1145427.0
2017-06-07 10:30:00,29.26,29.28,29.08,29.24,581710.0,28.9621,28.9819,28.784,28.9423,581710.0
2017-06-07 11:00:00,29.25,29.32,29.1,29.12,490907.0,28.9522,29.0215,28.8038,28.8235,490907.0
2017-06-07 11:30:00,29.12,29.29,29.11,29.25,389606.0,28.8235,28.9918,28.8137,28.9522,389606.0
2017-06-07 12:00:00,29.26,29.28,29.18,29.24,270924.0,28.9621,28.9819,28.8829,28.9423,270924.0
2017-06-07 12:30:00,29.23,29.27,29.13,29.19,337934.0,28.9324,28.972,28.8334,28.8928,337934.0
2017-06-07 13:00:00,29.2,29.22,29.11,29.12,302332.0,28.9027,28.9225,28.8137,28.8235,302332.0
2017-06-07 13:30:00,29.12,29.18,29.07,29.09,264551.0,28.8235,28.8829,28.7741,28.7939,264551.0
2017-06-07 14:00:00,29.09,29.11,28.67,28.7,1313047.0,28.7939,28.8137,28.3781,28.4078,1313047.0
2017-06-07 14:30:00,28.7,28.85,28.65,28.81,768118.0,28.4078,28.5563,28.3583,28.5167,768118.0
2017-06-07 15:00:00,28.82,28.86,28.62,28.84,899922.0,28.5266,28.5662,28.3286,28.5464,899922.0
2017-06-07 15:30:00,28.85,28.9,28.74,28.79,1127238.0,28.5563,28.6058,28.4474,28.4969,1127238.0
2017-06-08 09:30:00,28.92,29.48,28.81,29.25,1088101.0,28.6256,29.1799,28.5167,28.9522,1088101.0
2017-06-08 10:00:00,29.24,29.27,29.12,29.21,800660.0,28.9423,28.972,28.8235,28.9126,800660.0
2017-06-08 10:30:00,29.2,29.49,29.14,29.15,1232374.0,28.9027,29.1898,28.8433,28.8532,1232374.0
2017-06-08 11:00:00,29.16,29.5,29.15,29.4,575265.0,28.8631,29.1997,28.8532,29.1007,575265.0
2017-06-08 11:30:00,29.4,29.63,29.38,29.6,977643.0,29.1007,29.3284,29.0809,29.2987,977643.0
2017-06-08 12:00:00,29.6,29.65,29.44,29.61,799688.0,29.2987,29.3482,29.1403,29.3086,799688.0
2017-06-08 12:30:00,29.62,29.66,29.51,29.57,366939.0,29.3185,29.3581,29.2096,29.269,366939.0
2017-06-08 13:00:00,29.57,29.68,29.54,29.58,407926.0,29.269,29.3778,29.2393,29.2789,407926.0
2017-06-08 13:30:00,29.59,29.68,29.59,29.61,480791.0,29.2888,29.3778,29.2888,29.3086,480791.0
2017-06-08 14:00:00,29.61,29.61,29.38,29.38,360505.0,29.3086,29.3086,29.0809,29.0809,360505.0
2017-06-08 14:30:00,29.38,29.44,29.29,29.42,873902.0,29.0809,29.1403,28.9918,29.1205,873902.0
2017-06-08 15:00:00,29.4,29.63,29.4,29.55,667962.0,29.1007,29.3284,29.1007,29.2492,667962.0
2017-06-08 15:30:00,29.54,29.55,29.47,29.54,1382935.0,29.2393,29.2492,29.17,29.2393,1382935.0
2017-06-09 09:30:00,29.86,29.9,29.66,29.67,1002025.0,29.556,29.5956,29.3581,29.3679,1002025.0
2017-06-09 10:00:00,29.67,29.89,29.63,29.8,519625.0,29.3679,29.5857,29.3284,29.4966,519625.0
2017-06-09 10:30:00,29.8,29.96,29.73,29.95,582020.0,29.4966,29.655,29.4273,29.6451,582020.0
2017-06-09 11:00:00,29.95,30.06,29.9,29.93,747225.0,29.6451,29.754,29.5956,29.6253,747225.0
2017-06-09 11:30:00,29.92,30.05,29.86,29.87,652875.0,29.6154,29.7441,29.556,29.5659,652875.0
2017-06-09 12:00:00,29.87,30.04,29.76,29.88,872043.0,29.5659,29.7342,29.457,29.5758,872043.0
2017-06-09 12:30:00,29.88,29.95,29.81,29.92,547965.0,29.5758,29.6451,29.5065,29.6154,547965.0
2017-06-09 13:00:00,29.92,30.02,29.88,29.99,648730.0,29.6154,29.7144,29.5758,29.6847,648730.0
2017-06-09 13:30:00,29.99,30.09,29.92,30.04,895321.0,29.6847,29.7837,29.6154,29.7342,895321.0
2017-06-09 14:00:00,30.03,30.18,30.01,30.17,1074703.0,29.7243,29.8728,29.7045,29.8629,1074703.0
2017-06-09 14:30:00,30.18,30.3,30.09,30.12,834530.0,29.8728,29.9915,29.7837,29.8134,834530.0
2017-06-09 15:00:00,30.11,30.32,30.1,30.31,749242.0,29.8035,30.0113,29.7936,30.0014,749242.0
2017-06-09 15:30:00,30.31,30.32,30.19,30.22,1288461.0,30.0014,30.0113,29.8827,29.9124,1288461.0
2017-06-12 09:30:00,30.31,30.83,30.23,30.65,900199.0,30.0014,30.5161,29.9222,30.338,900199.0
2017-06-12 10:00:00,30.65,30.92,30.51,30.86,841966.0,30.338,30.6052,30.1994,30.5458,841966.0
2017-06-12 10:30:00,30.87,30.87,30.63,30.76,600415.0,30.5557,30.5557,30.3182,30.4469,600415.0
2017-06-12 11:00:00,30.77,30.83,30.6,30.8,647092.0,30.4568,30.5161,30.2885,30.4864,647092.0
2017-06-12 11:30:00,30.79,30.88,30.65,30.73,596091.0,30.4765,30.5656,30.338,30.4172,596091.0
2017-06-12 12:00:00,30.73,30.82,30.67,30.77,402209.0,30.4172,30.5062,30.3578,30.4568,402209.0
2017-06-12 12:30:00,30.77,30.89,30.75,30.77,467300.0,30.4568,30.5755,30.437,30.4568,467300.0
2017-06-12 13:00:00,30.77,30.82,30.66,30.7,425904.0,30.4568,30.5062,30.3479,30.3875,425904.0
2017-06-12 13:30:00,30.69,30.74,30.67,30.71,338834.0,30.3776,30.4271,30.3578,30.3974,338834.0
2017-06-12 14:00:00,30.71,30.72,30.57,30.61,729368.0,30.3974,30.4073,30.2588,30.2984,729368.0
2017-06-12 14:30:00,30.61,30.61,30.45,30.51,596810.0,30.2984,30.2984,30.14,30.1994,596810.0
2017-06-12 15:00:00,30.51,30.6,30.42,30.48,416295.0,30.1994,30.2885,30.1103,30.1697,416295.0
2017-06-12 15:30:00,30.47,30.48,30.35,30.45,761588.0,30.1598,30.1697,30.041,30.14,761588.0
2017-06-13 09:30:00,30.67,30.86,30.26,30.43,709388.0,30.3578,30.5458,29.9519,30.1202,709388.0
2017-06-13 10:00:00,30.42,30.8,30.42,30.78,506099.0,30.1103,30.4864,30.1103,30.4666,506099.0
2017-06-13 10:30:00,30.78,30.78,30.63,30.71,410278.0,30.4666,30.4666,30.3182,30.3974,410278.0
2017-06-13 11:00:00,30.7,30.75,30.62,30.7,252126.0,30.3875,30.437,30.3083,30.3875,252126.0
2017-06-13 11:30:00,30.7,30.77,30.52,30.53,251147.0,30.3875,30.4568,30.2093,30.2192,251147.0
2017-06-13 12:00:00,30.53,30.62,30.48,30.61,370006.0,30.2192,30.3083,30.1697,30.2984,370006.0
2017-06-13 12:30:00,30.61,30.64,30.55,30.55,137306.0,30.2984,30.3281,30.239,30.239,137306.0
2017-06-13 13:00:00,30.56,30.59,30.54,30.56,185239.0,30.2489,30.2786,30.2291,30.2489,185239.0
2017-06-13 13:30:00,30.56,30.61,30.53,30.61,183485.0,30.2489,30.2984,30.2192,30.2984,183485.0
2017-06-13 14:00:00,30.61,30.77,30.59,30.71,410961.0,30.2984,30.4568,30.2786,30.3974,410961.0
2017-06-13 14:30:00,30.71,30.71,30.6,30.62,148772.0,30.3974,30.3974,30.2885,30.3083,148772.0
2017-06-13 15:00:00,30.61,30.62,30.54,30.57,331590.0,30.2984,30.3083,30.2291,30.2588,331590.0
2017-06-13 15:30:00,30.57,30.58,30.49,30.52,640386.0,30.2588,30.2687,30.1796,30.2093,640386.0
2017-06-14 09:30:00,30.6,30.61,30.36,30.38,552371.0,30.2885,30.2984,30.0509,30.0707,552371.0
2017-06-14 10:00:00,30.38,30.61,30.36,30.58,273963.0,30.0707,30.2984,30.0509,30.2687,273963.0
2017-06-14 10:30:00,30.58,30.62,30.36,30.41,275718.0,30.2687,30.3083,30.0509,30.1004,275718.0
2017-06-14 11:00:00,30.42,30.51,30.4,30.5,207385.0,30.1103,30.1994,30.0905,30.1895,207385.0
2017-06-14 11:30:00,30.5,30.5,30.42,30.45,162237.0,30.1895,30.1895,30.1103,30.14,162237.0
2017-06-14 12:00:00,30.44,30.49,30.39,30.48,158933.0,30.1301,30.1796,30.0806,30.1697,158933.0
2017-06-14 12:30:00,30.47,30.51,30.41,30.49,123553.0,30.1598,30.1994,30.1004,30.1796,123553.0
2017-06-14 13:00:00,30.49,30.55,30.47,30.48,171777.0,30.1796,30.239,30.1598,30.1697,171777.0
2017-06-14 13:30:00,30.48,30.51,30.39,30.41,245574.0,30.1697,30.1994,30.0806,30.1004,245574.0
2017-06-14 14:00:00,30.42,30.56,30.4,30.56,367568.0,30.1103,30.2489,30.0905,30.2489,367568.0
2017-06-14 14:30:00,30.55,30.62,30.5,30.57,370702.0,30.239,30.3083,30.1895,30.2588,370702.0
2017-06-14 15:00:00,30.57,30.63,30.47,30.53,537254.0,30.2588,30.3182,30.1598,30.2192,537254.0
2017-06-14 15:30:00,30.53,30.67,30.51,30.67,767773.0,30.2192,30.3578,30.1994,30.3578,767773.0
2017-06-15 09:30:00,31.02,31.23,31.0,31.2,1443183.0,30.7042,30.9121,30.6844,30.8824,1443183.0
2017-06-15 10:00:00,31.2,31.72,31.17,31.66,1461877.0,30.8824,31.3971,30.8527,31.3377,1461877.0
2017-06-15 10:30:00,31.66,31.83,31.49,31.63,1412384.0,31.3377,31.506,31.1694,31.308,1412384.0
2017-06-15 11:00:00,31.63,31.64,31.23,31.4,938914.0,31.308,31.3179,30.9121,31.0803,938914.0
2017-06-15 11:30:00,31.4,31.42,31.1,31.22,902784.0,31.0803,31.1001,30.7834,30.9022,902784.0
2017-06-15 12:00:00,31.22,31.26,30.81,30.88,561615.0,30.9022,30.9418,30.4963,30.5656,561615.0
2017-06-15 12:30:00,30.87,30.99,30.78,30.89,446362.0,30.5557,30.6745,30.4666,30.5755,446362.0
2017-06-15 13:00:00,30.89,30.99,30.58,30.63,440276.0,30.5755,30.6745,30.2687,30.3182,440276.0
2017-06-15 13:30:00,30.62,30.68,30.46,30.6,468622.0,30.3083,30.3677,30.1499,30.2885,468622.0
2017-06-15 14:00:00,30.59,30.64,30.52,30.6,322303.0,30.2786,30.3281,30.2093,30.2885,322303.0
2017-06-15 14:30:00,30.59,30.61,30.36,30.42,522743.0,30.2786,30.2984,30.0509,30.1103,522743.0
2017-06-15 15:00:00,30.42,30.49,30.4,30.43,338441.0,30.1103,30.1796,30.0905,30.1202,338441.0
2017-06-15 15:30:00,30.44,30.48,30.38,30.41,913924.0,30.1301,30.1697,30.0707,30.1004,913924.0
2017-06-16 09:30:00,30.67,30.82,30.09,30.2,1000143.0,30.3578,30.5062,29.7837,29.8926,1000143.0
2017-06-16 10:00:00,30.16,30.27,30.03,30.19,474734.0,29.853,29.9618,29.7243,29.8827,474734.0
2017-06-16 10:30:00,30.18,30.47,30.13,30.46,541704.0,29.8728,30.1598,29.8233,30.1499,541704.0
2017-06-16 11:00:00,30.46,30.61,30.39,30.5,286824.0,30.1499,30.2984,30.0806,30.1895,286824.0
2017-06-16 11:30:00,30.5,30.55,30.37,30.44,187853.0,30.1895,30.239,30.0608,30.1301,187853.0
2017-06-16 12:00:00,30.44,30.6,30.39,30.57,163614.0,30.1301,30.2885,30.0806,30.2588,163614.0
2017-06-16 12:30:00,30.57,30.62,30.53,30.61,118591.0,30.2588,30.3083,30.2192,30.2984,118591.0
2017-06-16 13:00:00,30.6,30.62,30.54,30.62,187987.0,30.2885,30.3083,30.2291,30.3083,187987.0
2017-06-16 13:30:00,30.62,30.62,30.57,30.61,172206.0,30.3083,30.3083,30.2588,30.2984,172206.0
2017-06-16 14:00:00,30.6,30.61,30.49,30.55,227327.0,30.2885,30.2984,30.1796,30.239,227327.0
2017-06-16 14:30:00,30.55,30.61,30.52,30.6,276809.0,30.239,30.2984,30.2093,30.2885,276809.0
2017-06-16 15:00:00,30.6,30.77,30.59,30.75,399292.0,30.2885,30.4568,30.2786,30.437,399292.0
2017-06-16 15:30:00,30.75,30.93,30.73,30.91,1087614.0,30.437,30.6151,30.4172,30.5953,1087614.0
2017-06-19 09:30:00,31.04,31.16,30.87,31.15,657357.0,30.724,30.8428,30.5557,30.8329,657357.0
2017-06-19 10:00:00,31.16,31.37,31.13,31.25,476231.0,30.8428,31.0506,30.8131,30.9319,476231.0
2017-06-19 10:30:00,31.24,31.33,31.12,31.21,315719.0,30.922,31.0111,30.8032,30.8923,315719.0
2017-06-19 11:00:00,31.2,31.34,31.12,31.29,382713.0,30.8824,31.0209,30.8032,30.9715,382713.0
2017-06-19 11:30:00,31.29,31.36,31.25,31.33,334246.0,30.9715,31.0407,30.9319,31.0111,334246.0
2017-06-19 12:00:00,31.33,31.43,31.3,31.38,403646.0,31.0111,31.11,30.9814,31.0605,403646.0
2017-06-19 12:30:00,31.38,31.41,31.3,31.38,302470.0,31.0605,31.0902,30.9814,31.0605,302470.0
2017-06-19 13:00:00,31.38,31.44,31.36,31.4,188522.0,31.0605,31.1199,31.0407,31.0803,188522.0
2017-06-19 13:30:00,31.4,31.44,31.31,31.34,328998.0,31.0803,31.1199,30.9913,31.0209,328998.0
2017-06-19 14:00:00,31.34,31.35,31.14,31.21,303159.0,31.0209,31.0308,30.823,30.8923,303159.0
2017-06-19 14:30:00,31.21,31.28,31.19,31.22,238970.0,30.8923,30.9616,30.8725,30.9022,238970.0
2017-06-19 15:00:00,31.22,31.3,31.21,31.3,323229.0,30.9022,30.9814,30.8923,30.9814,323229.0
2017-06-19 15:30:00,31.3,31.39,31.26,31.33,747240.0,30.9814,31.0704,30.9418,31.0111,747240.0
2017-06-20 09:30:00,31.16,31.19,30.97,31.0,376016.0,30.8428,30.8725,30.6547,30.6844,376016.0
2017-06-20 10:00:00,30.99,31.25,30.96,31.2,244545.0,30.6745,30.9319,30.6448,30.8824,244545.0
2017-06-20 10:30:00,31.2,31.38,31.15,31.3,297973.0,30.8824,31.0605,30.8329,30.9814,297973.0
2017-06-20 11:00:00,31.29,31.39,31.25,31.32,294565.0,30.9715,31.0704,30.9319,31.0012,294565.0
2017-06-20 11:30:00,31.32,31.34,31.22,31.23,304962.0,31.0012,31.0209,30.9022,30.9121,304962.0
2017-06-20 12:00:00,31.24,31.28,31.21,31.23,191397.0,30.922,30.9616,30.8923,30.9121,191397.0
2017-06-20 12:30:00,31.23,31.44,31.23,31.43,398730.0,30.9121,31.1199,30.9121,31.11,398730.0
2017-06-20 13:00:00,31.42,31.49,31.39,31.41,152298.0,31.1001,31.1694,31.0704,31.0902,152298.0
2017-06-20 13:30:00,31.42,31.49,31.4,31.48,228185.0,31.1001,31.1694,31.0803,31.1595,228185.0
2017-06-20 14:00:00,31.48,31.56,31.47,31.47,307523.0,31.1595,31.2387,31.1496,31.1496,307523.0
2017-06-20 14:30:00,31.47,31.48,31.41,31.44,206179.0,31.1496,31.1595,31.0902,31.1199,206179.0
2017-06-20 15:00:00,31.43,31.47,31.41,31.45,332282.0,31.11,31.1496,31.0902,31.1298,332282.0
2017-06-20 15:30:00,31.44,31.45,31.35,31.37,668210.0,31.1199,31.1298,31.0308,31.0506,668210.0
2017-06-21 09:30:00,31.48,31.6,31.34,31.35,1368756.0,31.1595,31.2783,31.0209,31.0308,1368756.0
2017-06-21 10:00:00,31.35,31.56,31.31,31.53,750467.0,31.0308,31.2387,30.9913,31.209,750467.0
2017-06-21 10:30:00,31.53,31.6,31.42,31.43,587586.0,31.209,31.2783,31.1001,31.11,587586.0
2017-06-21 11:00:00,31.43,31.45,31.28,31.41,306523.0,31.11,31.1298,30.9616,31.0902,306523.0
2017-06-21 11:30:00,31.41,31.44,31.17,31.19,341959.0,31.0902,31.1199,30.8527,30.8725,341959.0
2017-06-21 12:00:00,31.18,31.26,31.16,31.18,246804.0,30.8626,30.9418,30.8428,30.8626,246804.0
2017-06-21 12:30:00,31.19,31.22,30.92,30.95,376187.0,30.8725,30.9022,30.6052,30.6349,376187.0
2017-06-21 13:00:00,30.94,31.02,30.9,30.98,400133.0,30.625,30.7042,30.5854,30.6646,400133.0
2017-06-21 13:30:00,30.98,31.15,30.97,31.11,233095.0,30.6646,30.8329,30.6547,30.7933,233095.0
2017-06-21 14:00:00,31.11,31.24,31.09,31.2,306732.0,30.7933,30.922,30.7735,30.8824,306732.0
2017-06-21 14:30:00,31.2,31.2,31.05,31.06,322100.0,30.8824,30.8824,30.7339,30.7438,322100.0
2017-06-21 15:00:00,31.06,31.14,30.99,31.02,376968.0,30.7438,30.823,30.6745,30.7042,376968.0
2017-06-21 15:30:00,31.03,31.14,30.98,31.05,1109051.0,30.7141,30.823,30.6646,30.7339,1109051.0
2017-06-22 09:30:00,31.27,31.6,31.21,31.54,574468.0,30.9517,31.2783,30.8923,31.2189,574468.0
2017-06-22 10:00:00,31.53,31.68,31.47,31.67,503654.0,31.209,31.3575,31.1496,31.3476,503654.0
2017-06-22 10:30:00,31.68,31.83,31.64,31.76,653112.0,31.3575,31.506,31.3179,31.4367,653112.0
2017-06-22 11:00:00,31.76,31.99,31.71,31.97,665026.0,31.4367,31.6643,31.3872,31.6445,665026.0
2017-06-22 11:30:00,31.96,32.2,31.9,32.18,919176.0,31.6346,31.8722,31.5752,31.8524,919176.0
2017-06-22 12:00:00,32.18,32.43,32.18,32.42,579804.0,31.8524,32.0999,31.8524,32.09,579804.0
2017-06-22 12:30:00,32.42,32.53,32.38,32.41,617291.0,32.09,32.1988,32.0504,32.0801,617291.0
2017-06-22 13:00:00,32.41,32.47,32.22,32.35,624873.0,32.0801,32.1394,31.892,32.0207,624873.0
2017-06-22 13:30:00,32.35,32.4,32.29,32.34,452322.0,32.0207,32.0702,31.9613,32.0108,452322.0
2017-06-22 14:00:00,32.35,32.44,32.34,32.44,656236.0,32.0207,32.1098,32.0108,32.1098,656236.0
2017-06-22 14:30:00,32.44,32.51,32.4,32.44,837097.0,32.1098,32.179,32.0702,32.1098,837097.0
2017-06-22 15:00:00,32.44,32.49,32.39,32.44,673701.0,32.1098,32.1592,32.0603,32.1098,673701.0
2017-06-22 15:30:00,32.44,32.57,32.41,32.52,2013645.0,32.1098,32.2384,32.0801,32.1889,2013645.0
2017-06-23 09:30:00,32.55,32.8,32.3,32.42,635470.0,32.2186,32.4661,31.9712,32.09,635470.0
2017-06-23 10:00:00,32.42,32.66,32.33,32.66,359447.0,32.09,32.3275,32.0009,32.3275,359447.0
2017-06-23 10:30:00,32.66,32.8,32.63,32.78,388871.0,32.3275,32.4661,32.2978,32.4463,388871.0
2017-06-23 11:00:00,32.79,32.81,32.66,32.7,349075.0,32.4562,32.476,32.3275,32.3671,349075.0
2017-06-23 11:30:00,32.71,32.71,32.55,32.63,270785.0,32.377,32.377,32.2186,32.2978,270785.0
2017-06-23 12:00:00,32.62,32.68,32.6,32.64,141674.0,32.2879,32.3473,32.2681,32.3077,141674.0
2017-06-23 12:30:00,32.65,32.69,32.6,32.67,193336.0,32.3176,32.3572,32.2681,32.3374,193336.0
2017-06-23 13:00:00,32.68,32.71,32.57,32.61,190967.0,32.3473,32.377,32.2384,32.278,190967.0
2017-06-23 13:30:00,32.61,32.65,32.56,32.61,182033.0,32.278,32.3176,32.2285,32.278,182033.0
2017-06-23 14:00:00,32.61,32.64,32.56,32.58,142475.0,32.278,32.3077,32.2285,32.2483,142475.0
2017-06-23 14:30:00,32.58,32.68,32.56,32.67,252062.0,32.2483,32.3473,32.2285,32.3374,252062.0
2017-06-23 15:00:00,32.66,32.74,32.65,32.69,320104.0,32.3275,32.4067,32.3176,32.3572,320104.0
2017-06-23 15:30:00,32.69,32.73,32.54,32.6,1238363.0,32.3572,32.3968,32.2087,32.2681,1238363.0
2017-06-26 09:30:00,32.83,33.32,32.77,33.24,822949.0,32.4958,32.9808,32.4364,32.9016,822949.0
2017-06-26 10:00:00,33.24,33.41,33.1,33.23,731583.0,32.9016,33.0699,32.763,32.8917,731583.0
2017-06-26 10:30:00,33.23,33.28,32.98,33.13,714208.0,32.8917,32.9412,32.6443,32.7927,714208.0
2017-06-26 11:00:00,33.13,33.21,32.89,32.95,536395.0,32.7927,32.8719,32.5552,32.6146,536395.0
2017-06-26 11:30:00,32.95,33.01,32.83,32.91,305558.0,32.6146,32.6739,32.4958,32.575,305558.0
2017-06-26 12:00:00,32.91,32.97,32.85,32.93,343820.0,32.575,32.6344,32.5156,32.5948,343820.0
2017-06-26 12:30:00,32.93,33.38,32.9,33.12,588981.0,32.5948,33.0402,32.5651,32.7828,588981.0
2017-06-26 13:00:00,33.12,33.15,32.97,33.07,340258.0,32.7828,32.8125,32.6344,32.7333,340258.0
2017-06-26 13:30:00,33.07,33.11,33.0,33.05,205760.0,32.7333,32.7729,32.664,32.7135,205760.0
2017-06-26 14:00:00,33.05,33.08,32.93,32.93,259354.0,32.7135,32.7432,32.5948,32.5948,259354.0
2017-06-26 14:30:00,32.93,32.98,32.87,32.91,407335.0,32.5948,32.6443,32.5354,32.575,407335.0
2017-06-26 15:00:00,32.91,32.99,32.89,32.93,268105.0,32.575,32.6542,32.5552,32.5948,268105.0
2017-06-26 15:30:00,32.93,33.02,32.92,32.94,708775.0,32.5948,32.6838,32.5849,32.6047,708775.0
2017-06-27 09:30:00,33.09,33.09,32.65,32.91,608719.0,32.7531,32.7531,32.3176,32.575,608719.0
2017-06-27 10:00:00,32.91,32.92,32.62,32.64,491748.0,32.575,32.5849,32.2879,32.3077,491748.0
2017-06-27 10:30:00,32.64,32.73,32.62,32.73,277691.0,32.3077,32.3968,32.2879,32.3968,277691.0
2017-06-27 11:00:00,32.74,32.83,32.73,32.8,367268.0,32.4067,32.4958,32.3968,32.4661,367268.0
2017-06-27 11:30:00,32.8,32.82,32.7,32.76,293217.0,32.4661,32.4859,32.3671,32.4265,293217.0
2017-06-27 12:00:00,32.76,32.77,32.62,32.67,240475.0,32.4265,32.4364,32.2879,32.3374,240475.0
2017-06-27 12:30:00,32.67,32.71,32.64,32.69,105726.0,32.3374,32.377,32.3077,32.3572,105726.0
2017-06-27 13:00:00,32.69,32.76,32.66,32.7,184982.0,32.3572,32.4265,32.3275,32.3671,184982.0
2017-06-27 13:30:00,32.7,32.73,32.39,32.4,323718.0,32.3671,32.3968,32.0603,32.0702,323718.0
2017-06-27 14:00:00,32.4,32.47,32.35,32.41,306969.0,32.0702,32.1394,32.0207,32.0801,306969.0
2017-06-27 14:30:00,32.41,32.46,32.32,32.34,234676.0,32.0801,32.1295,31.991,32.0108,234676.0
2017-06-27 15:00:00,32.33,32.4,32.3,32.34,320959.0,32.0009,32.0702,31.9712,32.0108,320959.0
2017-06-27 15:30:00,32.34,32.34,32.1,32.17,953615.0,32.0108,32.0108,31.7732,31.8425,953615.0
2017-06-28 09:30:00,32.31,32.86,32.3,32.7,743511.0,31.9811,32.5255,31.9712,32.3671,743511.0
2017-06-28 10:00:00,32.7,32.84,32.53,32.58,764296.0,32.3671,32.5057,32.1988,32.2483,764296.0
2017-06-28 10:30:00,32.58,32.71,32.48,32.7,419233.0,32.2483,32.377,32.1493,32.3671,419233.0
2017-06-28 11:00:00,32.7,32.79,32.64,32.72,288266.0,32.3671,32.4562,32.3077,32.3869,288266.0
2017-06-28 11:30:00,32.72,32.85,32.72,32.84,205049.0,32.3869,32.5156,32.3869,32.5057,205049.0
2017-06-28 12:00:00,32.83,32.93,32.76,32.86,318837.0,32.4958,32.5948,32.4265,32.5255,318837.0
2017-06-28 12:30:00,32.86,32.96,32.83,32.91,325746.0,32.5255,32.6245,32.4958,32.575,325746.0
2017-06-28 13:00:00,32.91,32.95,32.87,32.93,170067.0,32.575,32.6146,32.5354,32.5948,170067.0
2017-06-28 13:30:00,32.93,33.08,32.92,32.95,337276.0,32.5948,32.7432,32.5849,32.6146,337276.0
2017-06-28 14:00:00,32.95,32.95,32.85,32.85,121646.0,32.6146,32.6146,32.5156,32.5156,121646.0
2017-06-28 14:30:00,32.84,32.98,32.81,32.94,224726.0,32.5057,32.6443,32.476,32.6047,224726.0
2017-06-28 15:00:00,32.94,32.97,32.86,32.87,343754.0,32.6047,32.6344,32.5255,32.5354,343754.0
2017-06-28 15:30:00,32.86,32.9,32.78,32.8,432283.0,32.5255,32.5651,32.4463,32.4661,432283.0
2017-06-29 09:30:00,32.99,33.53,32.95,33.14,991989.0,32.6542,33.1887,32.6146,32.8026,991989.0
2017-06-29 10:00:00,33.13,33.28,32.97,32.97,517955.0,32.7927,32.9412,32.6344,32.6344,517955.0
2017-06-29 10:30:00,32.95,33.33,32.88,33.07,460784.0,32.6146,32.9907,32.5453,32.7333,460784.0
2017-06-29 11:00:00,33.07,33.36,33.04,33.2,474776.0,32.7333,33.0204,32.7036,32.862,474776.0
2017-06-29 11:30:00,33.19,33.29,32.91,32.94,414482.0,32.8521,32.9511,32.575,32.6047,414482.0
2017-06-29 12:00:00,32.95,32.97,32.86,32.88,419603.0,32.6146,32.6344,32.5255,32.5453,419603.0
2017-06-29 12:30:00,32.88,32.92,32.77,32.9,268809.0,32.5453,32.5849,32.4364,32.5651,268809.0
2017-06-29 13:00:00,32.9,32.99,32.77,32.87,428711.0,32.5651,32.6542,32.4364,32.5354,428711.0
2017-06-29 13:30:00,32.87,32.96,32.77,32.89,437336.0,32.5354,32.6245,32.4364,32.5552,437336.0
2017-06-29 14:00:00,32.89,33.1,32.8,33.09,200698.0,32.5552,32.763,32.4661,32.7531,200698.0
2017-06-29 14:30:00,33.09,33.11,32.82,32.89,402131.0,32.7531,32.7729,32.4859,32.5552,402131.0
2017-06-29 15:00:00,32.88,32.99,32.85,32.91,280765.0,32.5453,32.6542,32.5156,32.575,280765.0
2017-06-29 15:30:00,32.91,32.97,32.79,32.84,696677.0,32.575,32.6344,32.4562,32.5057,696677.0
2017-06-30 09:30:00,32.85,33.0,32.53,32.8,578123.0,32.5156,32.664,32.1988,32.4661,578123.0
2017-06-30 10:00:00,32.8,33.0,32.8,32.82,331471.0,32.4661,32.664,32.4661,32.4859,331471.0
2017-06-30 10:30:00,32.83,33.08,32.83,32.98,333131.0,32.4958,32.7432,32.4958,32.6443,333131.0
2017-06-30 11:00:00,32.98,33.09,32.97,33.03,324965.0,32.6443,32.7531,32.6344,32.6937,324965.0
2017-06-30 11:30:00,33.02,33.23,32.97,33.15,324527.0,32.6838,32.8917,32.6344,32.8125,324527.0
2017-06-30 12:00:00,33.16,33.16,33.03,33.09,140715.0,32.8224,32.8224,32.6937,32.7531,140715.0
2017-06-30 12:30:00,33.08,33.15,33.02,33.14,176110.0,32.7432,32.8125,32.6838,32.8026,176110.0
2017-06-30 13:00:00,33.15,33.24,33.13,33.23,253410.0,32.8125,32.9016,32.7927,32.8917,253410.0
2017-06-30 13:30:00,33.23,33.24,33.1,33.1,165537.0,32.8917,32.9016,32.763,32.763,165537.0
2017-06-30 14:00:00,33.09,33.17,33.06,33.11,203736.0,32.7531,32.8323,32.7234,32.7729,203736.0
2017-06-30 14:30:00,33.12,33.22,33.07,33.13,649022.0,32.7828,32.8818,32.7333,32.7927,649022.0
2017-06-30 15:00:00,33.13,33.37,33.11,33.3,499620.0,32.7927,33.0303,32.7729,32.961,499620.0
2017-06-30 15:30:00,33.3,33.41,33.21,33.21,936702.0,32.961,33.0699,32.8719,32.8719,936702.0
2017-07-03 09:30:00,33.24,33.57,33.2,33.41,565876.0,32.9016,33.2282,32.862,33.0699,565876.0
2017-07-03 10:00:00,33.39,33.47,33.28,33.31,286397.0,33.0501,33.1293,32.9412,32.9709,286397.0
2017-07-03 10:30:00,33.31,33.49,33.29,33.36,246916.0,32.9709,33.1491,32.9511,33.0204,246916.0
2017-07-03 11:00:00,33.36,33.45,33.32,33.41,255454.0,33.0204,33.1095,32.9808,33.0699,255454.0
2017-07-03 11:30:00,33.4,33.44,33.27,33.27,159519.0,33.06,33.0996,32.9313,32.9313,159519.0
2017-07-03 12:00:00,33.27,33.35,33.21,33.26,165991.0,32.9313,33.0105,32.8719,32.9214,165991.0
2017-07-03 12:30:00,33.27,33.34,33.25,33.31,218583.0,32.9313,33.0006,32.9115,32.9709,218583.0
2017-07-05 09:30:00,33.38,33.45,32.28,32.28,1279654.0,33.0402,33.1095,31.9514,31.9514,1279654.0
2017-07-05 10:00:00,32.29,32.7,32.28,32.67,661730.0,31.9613,32.3671,31.9514,32.3374,661730.0
2017-07-05 10:30:00,32.68,32.75,32.61,32.73,397243.0,32.3473,32.4166,32.278,32.3968,397243.0
2017-07-05 11:00:00,32.74,32.85,32.61,32.67,328942.0,32.4067,32.5156,32.278,32.3374,328942.0
2017-07-05 11:30:00,32.67,32.77,32.48,32.52,314129.0,32.3374,32.4364,32.1493,32.1889,314129.0
2017-07-05 12:00:00,32.52,32.56,32.36,32.48,294334.0,32.1889,32.2285,32.0306,32.1493,294334.0
2017-07-05 12:30:00,32.48,32.7,32.48,32.68,274461.0,32.1493,32.3671,32.1493,32.3473,274461.0
2017-07-05 13:00:00,32.68,32.79,32.66,32.78,198385.0,32.3473,32.4562,32.3275,32.4463,198385.0
2017-07-05 13:30:00,32.77,32.78,32.56,32.6,152445.0,32.4364,32.4463,32.2285,32.2681,152445.0
2017-07-05 14:00:00,32.6,32.69,32.6,32.64,183648.0,32.2681,32.3572,32.2681,32.3077,183648.0
2017-07-05 14:30:00,32.65,32.7,32.62,32.67,449140.0,32.3176,32.3671,32.2879,32.3374,449140.0
2017-07-05 15:00:00,32.66,32.77,32.66,32.68,271189.0,32.3275,32.4364,32.3275,32.3473,271189.0
2017-07-05 15:30:00,32.68,32.74,32.62,32.71,689506.0,32.3473,32.4067,32.2879,32.377,689506.0
2017-07-06 09:30:00,32.43,32.5,32.02,32.12,569545.0,32.0999,32.1691,31.694,31.793,569545.0
2017-07-06 10:00:00,32.12,32.13,31.9,31.96,642941.0,31.793,31.8029,31.5752,31.6346,642941.0
2017-07-06 10:30:00,31.96,32.02,31.81,31.89,393115.0,31.6346,31.694,31.4862,31.5653,393115.0
2017-07-06 11:00:00,31.89,32.06,31.81,31.85,417626.0,31.5653,31.7336,31.4862,31.5258,417626.0
2017-07-06 11:30:00,31.85,31.87,31.72,31.78,338389.0,31.5258,31.5456,31.3971,31.4565,338389.0
2017-07-06 12:00:00,31.79,31.86,31.74,31.85,215256.0,31.4664,31.5357,31.4169,31.5258,215256.0
2017-07-06 12:30:00,31.85,31.88,31.74,31.78,250436.0,31.5258,31.5555,31.4169,31.4565,250436.0
2017-07-06 13:00:00,31.79,31.9,31.74,31.83,181846.0,31.4664,31.5752,31.4169,31.506,181846.0
2017-07-06 13:30:00,31.84,31.88,31.72,31.85,341079.0,31.5159,31.5555,31.3971,31.5258,341079.0
2017-07-06 14:00:00,31.85,31.93,31.79,31.91,169434.0,31.5258,31.6049,31.4664,31.5851,169434.0
2017-07-06 14:30:00,31.91,31.91,31.83,31.88,209780.0,31.5851,31.5851,31.506,31.5555,209780.0
2017-07-06 15:00:00,31.87,31.93,31.75,31.76,356103.0,31.5456,31.6049,31.4268,31.4367,356103.0
2017-07-06 15:30:00,31.77,31.81,31.7,31.77,792713.0,31.4466,31.4862,31.3773,31.4466,792713.0
2017-07-07 09:30:00,32.0,32.06,31.43,31.51,611253.0,31.6742,31.7336,31.11,31.1892,611253.0
2017-07-07 10:00:00,31.52,31.58,31.4,31.51,314626.0,31.1991,31.2585,31.0803,31.1892,314626.0
2017-07-07 10:30:00,31.51,31.61,31.47,31.53,367912.0,31.1892,31.2882,31.1496,31.209,367912.0
2017-07-07 11:00:00,31.53,31.61,31.49,31.59,239738.0,31.209,31.2882,31.1694,31.2684,239738.0
2017-07-07 11:30:00,31.6,31.65,31.5,31.51,460513.0,31.2783,31.3278,31.1793,31.1892,460513.0
2017-07-07 12:00:00,31.52,31.58,31.39,31.41,325230.0,31.1991,31.2585,31.0704,31.0902,325230.0
2017-07-07 12:30:00,31.41,31.43,31.17,31.19,325047.0,31.0902,31.11,30.8527,30.8725,325047.0
2017-07-07 13:00:00,31.2,31.26,31.15,31.25,270217.0,30.8824,30.9418,30.8329,30.9319,270217.0
2017-07-07 13:30:00,31.25,31.28,31.19,31.27,259028.0,30.9319,30.9616,30.8725,30.9517,259028.0
2017-07-07 14:00:00,31.27,31.47,31.26,31.43,206215.0,30.9517,31.1496,30.9418,31.11,206215.0
2017-07-07 14:30:00,31.42,31.55,31.4,31.48,241263.0,31.1001,31.2288,31.0803,31.1595,241263.0
2017-07-07 15:00:00,31.48,31.54,31.41,31.51,185662.0,31.1595,31.2189,31.0902,31.1892,185662.0
2017-07-07 15:30:00,31.51,31.59,31.5,31.53,731797.0,31.1892,31.2684,31.1793,31.209,731797.0
2017-07-10 09:30:00,31.47,31.59,31.1,31.47,659581.0,31.1496,31.2684,30.7834,31.1496,659581.0
2017-07-10 10:00:00,31.46,31.57,31.31,31.32,423178.0,31.1397,31.2486,30.9913,31.0012,423178.0
2017-07-10 10:30:00,31.32,31.39,31.19,31.24,538745.0,31.0012,31.0704,30.8725,30.922,538745.0
2017-07-10 11:00:00,31.24,31.3,31.03,31.11,348536.0,30.922,30.9814,30.7141,30.7933,348536.0
2017-07-10 11:30:00,31.12,31.22,31.09,31.2,621524.0,30.8032,30.9022,30.7735,30.8824,621524.0
2017-07-10 12:00:00,31.21,31.34,31.13,31.26,780619.0,30.8923,31.0209,30.8131,30.9418,780619.0
2017-07-10 12:30:00,31.26,31.27,31.15,31.23,307223.0,30.9418,30.9517,30.8329,30.9121,307223.0
2017-07-10 13:00:00,31.23,31.23,31.15,31.21,243911.0,30.9121,30.9121,30.8329,30.8923,243911.0
2017-07-10 13:30:00,31.21,31.21,31.05,31.07,314459.0,30.8923,30.8923,30.7339,30.7537,314459.0
2017-07-10 14:00:00,31.07,31.2,31.06,31.15,405542.0,30.7537,30.8824,30.7438,30.8329,405542.0
2017-07-10 14:30:00,31.15,31.21,31.06,31.15,241625.0,30.8329,30.8923,30.7438,30.8329,241625.0
2017-07-10 15:00:00,31.16,31.22,31.13,31.19,363848.0,30.8428,30.9022,30.8131,30.8725,363848.0
2017-07-10 15:30:00,31.18,31.28,31.11,31.15,1065881.0,30.8626,30.9616,30.7933,30.8329,1065881.0
2017-07-11 09:30:00,31.07,31.36,30.94,30.96,468928.0,30.7537,31.0407,30.625,30.6448,468928.0
2017-07-11 10:00:00,30.97,31.01,30.86,30.96,513773.0,30.6547,30.6943,30.5458,30.6448,513773.0
2017-07-11 10:30:00,30.96,31.22,30.95,31.18,348186.0,30.6448,30.9022,30.6349,30.8626,348186.0
2017-07-11 11:00:00,31.18,31.18,30.96,31.0,166258.0,30.8626,30.8626,30.6448,30.6844,166258.0
2017-07-11 11:30:00,31.0,31.12,30.99,31.09,225712.0,30.6844,30.8032,30.6745,30.7735,225712.0
2017-07-11 12:00:00,31.08,31.11,31.01,31.04,83118.0,30.7636,30.7933,30.6943,30.724,83118.0
2017-07-11 12:30:00,31.03,31.14,31.01,31.14,100273.0,30.7141,30.823,30.6943,30.823,100273.0
2017-07-11 13:00:00,31.14,31.21,31.1,31.1,158419.0,30.823,30.8923,30.7834,30.7834,158419.0
2017-07-11 13:30:00,31.1,31.1,30.97,30.98,311551.0,30.7834,30.7834,30.6547,30.6646,311551.0
2017-07-11 14:00:00,30.98,31.0,30.8,30.9,700558.0,30.6646,30.6844,30.4864,30.5854,700558.0
2017-07-11 14:30:00,30.9,30.93,30.87,30.89,253865.0,30.5854,30.6151,30.5557,30.5755,253865.0
2017-07-11 15:00:00,30.9,30.97,30.88,30.94,333412.0,30.5854,30.6547,30.5656,30.625,333412.0
2017-07-11 15:30:00,30.94,31.01,30.93,30.96,858920.0,30.625,30.6943,30.6151,30.6448,858920.0
2017-07-12 09:30:00,31.2,31.23,31.02,31.07,539676.0,30.8824,30.9121,30.7042,30.7537,539676.0
2017-07-12 10:00:00,31.07,31.12,30.97,30.99,617998.0,30.7537,30.8032,30.6547,30.6745,617998.0
2017-07-12 10:30:00,31.0,31.07,30.94,31.02,615987.0,30.6844,30.7537,30.625,30.7042,615987.0
2017-07-12 11:00:00,31.01,31.4,31.01,31.4,677299.0,30.6943,31.0803,30.6943,31.0803,677299.0
2017-07-12 11:30:00,31.4,31.48,31.36,31.43,521591.0,31.0803,31.1595,31.0407,31.11,521591.0
2017-07-12 12:00:00,31.43,31.56,31.39,31.44,271744.0,31.11,31.2387,31.0704,31.1199,271744.0
2017-07-12 12:30:00,31.43,31.47,31.36,31.45,120020.0,31.11,31.1496,31.0407,31.1298,120020.0
2017-07-12 13:00:00,31.46,31.54,31.39,31.5,285532.0,31.1397,31.2189,31.0704,31.1793,285532.0
2017-07-12 13:30:00,31.5,31.59,31.48,31.54,280658.0,31.1793,31.2684,31.1595,31.2189,280658.0
2017-07-12 14:00:00,31.55,31.55,31.42,31.46,164903.0,31.2288,31.2288,31.1001,31.1397,164903.0
2017-07-12 14:30:00,31.45,32.11,31.45,31.95,1143151.0,31.1298,31.7831,31.1298,31.6247,1143151.0
2017-07-12 15:00:00,31.96,32.01,31.64,31.84,1628677.0,31.6346,31.6841,31.3179,31.5159,1628677.0
2017-07-12 15:30:00,31.83,32.13,31.83,32.08,2666993.0,31.506,31.8029,31.506,31.7534,2666993.0
2017-07-13 09:30:00,32.6,33.33,32.57,33.11,3189294.0,32.2681,32.9907,32.2384,32.7729,3189294.0
2017-07-13 10:00:00,33.1,33.3,33.0,33.29,1472238.0,32.763,32.961,32.664,32.9511,1472238.0
2017-07-13 10:30:00,33.29,33.3,32.62,32.75,1290235.0,32.9511,32.961,32.2879,32.4166,1290235.0
2017-07-13 11:00:00,32.76,32.91,32.64,32.77,1077913.0,32.4265,32.575,32.3077,32.4364,1077913.0
2017-07-13 11:30:00,32.77,32.78,32.28,32.31,1158180.0,32.4364,32.4463,31.9514,31.9811,1158180.0
2017-07-13 12:00:00,32.31,32.69,32.18,32.67,931390.0,31.9811,32.3572,31.8524,32.3374,931390.0
2017-07-13 12:30:00,32.68,32.85,32.67,32.84,596122.0,32.3473,32.5156,32.3374,32.5057,596122.0
2017-07-13 13:00:00,32.84,33.13,32.78,33.01,1145700.0,32.5057,32.7927,32.4463,32.6739,1145700.0
2017-07-13 13:30:00,33.01,33.14,32.98,33.04,799174.0,32.6739,32.8026,32.6443,32.7036,799174.0
2017-07-13 14:00:00,33.04,33.09,32.99,33.05,461229.0,32.7036,32.7531,32.6542,32.7135,461229.0
2017-07-13 14:30:00,33.05,33.27,33.01,33.25,523061.0,32.7135,32.9313,32.6739,32.9115,523061.0
2017-07-13 15:00:00,33.24,33.44,33.16,33.41,1058954.0,32.9016,33.0996,32.8224,33.0699,1058954.0
2017-07-13 15:30:00,33.41,33.82,33.11,33.16,5585778.0,33.0699,33.4757,32.7729,32.8224,5585778.0
2017-07-14 09:30:00,33.19,33.39,33.03,33.17,1462735.0,32.8521,33.0501,32.6937,32.8323,1462735.0
2017-07-14 10:00:00,33.16,33.28,33.13,33.18,966537.0,32.8224,32.9412,32.7927,32.8422,966537.0
2017-07-14 10:30:00,33.18,33.34,33.08,33.09,2249777.0,32.8422,33.0006,32.7432,32.7531,2249777.0
2017-07-14 11:00:00,33.09,33.23,32.4,32.57,1379946.0,32.7531,32.8917,32.0702,32.2384,1379946.0
2017-07-14 11:30:00,32.57,32.9,32.53,32.9,441634.0,32.2384,32.5651,32.1988,32.5651,441634.0
2017-07-14 12:00:00,32.9,32.94,32.7,32.71,318339.0,32.5651,32.6047,32.3671,32.377,318339.0
2017-07-14 12:30:00,32.71,32.76,32.66,32.71,199302.0,32.377,32.4265,32.3275,32.377,199302.0
2017-07-14 13:00:00,32.71,32.79,32.65,32.79,150408.0,32.377,32.4562,32.3176,32.4562,150408.0
2017-07-14 13:30:00,32.79,32.88,31.72,31.98,2581488.0,32.4562,32.5453,31.3971,31.6544,2581488.0
2017-07-14 14:00:00,31.99,32.13,31.57,31.86,2346151.0,31.6643,31.8029,31.2486,31.5357,2346151.0
2017-07-14 14:30:00,31.85,32.06,31.72,31.93,952651.0,31.5258,31.7336,31.3971,31.6049,952651.0
2017-07-14 15:00:00,31.94,32.08,31.89,32.06,759216.0,31.6148,31.7534,31.5653,31.7336,759216.0
2017-07-14 15:30:00,32.05,32.06,31.83,31.89,1329601.0,31.7237,31.7336,31.506,31.5653,1329601.0
2017-07-17 09:30:00,31.3,31.75,31.01,31.53,1728813.0,30.9814,31.4268,30.6943,31.209,1728813.0
2017-07-17 10:00:00,31.52,31.92,31.29,31.9,1230214.0,31.1991,31.595,30.9715,31.5752,1230214.0
2017-07-17 10:30:00,31.9,32.08,31.75,31.81,526081.0,31.5752,31.7534,31.4268,31.4862,526081.0
2017-07-17 11:00:00,31.81,31.87,31.73,31.74,349078.0,31.4862,31.5456,31.407,31.4169,349078.0
2017-07-17 11:30:00,31.75,32.03,31.73,31.94,342305.0,31.4268,31.7039,31.407,31.6148,342305.0
2017-07-17 12:00:00,31.94,32.02,31.89,32.02,342104.0,31.6148,31.694,31.5653,31.694,342104.0
2017-07-17 12:30:00,32.02,32.08,31.94,32.05,319871.0,31.694,31.7534,31.6148,31.7237,319871.0
2017-07-17 13:00:00,32.06,32.07,31.84,31.85,257577.0,31.7336,31.7435,31.5159,31.5258,257577.0
2017-07-17 13:30:00,31.86,32.0,31.85,31.93,320282.0,31.5357,31.6742,31.5258,31.6049,320282.0
2017-07-17 14:00:00,31.93,31.94,31.78,31.85,411773.0,31.6049,31.6148,31.4565,31.5258,411773.0
2017-07-17 14:30:00,31.86,31.86,31.77,31.8,275967.0,31.5357,31.5357,31.4466,31.4763,275967.0
2017-07-17 15:00:00,31.81,31.84,31.7,31.73,335891.0,31.4862,31.5159,31.3773,31.407,335891.0
2017-07-17 15:30:00,31.73,31.83,31.72,31.83,712124.0,31.407,31.506,31.3971,31.506,712124.0
2017-07-18 09:30:00,31.9,32.0,31.51,31.61,534645.0,31.5752,31.6742,31.1892,31.2882,534645.0
2017-07-18 10:00:00,31.6,31.79,31.53,31.79,409318.0,31.2783,31.4664,31.209,31.4664,409318.0
2017-07-18 10:30:00,31.78,31.79,31.64,31.71,219786.0,31.4565,31.4664,31.3179,31.3872,219786.0
2017-07-18 11:00:00,31.71,31.8,31.62,31.68,424676.0,31.3872,31.4763,31.2981,31.3575,424676.0
2017-07-18 11:30:00,31.67,31.82,31.62,31.78,332264.0,31.3476,31.4961,31.2981,31.4565,332264.0
2017-07-18 12:00:00,31.79,31.94,31.77,31.9,248801.0,31.4664,31.6148,31.4466,31.5752,248801.0
2017-07-18 12:30:00,31.9,31.96,31.83,31.87,233578.0,31.5752,31.6346,31.506,31.5456,233578.0
2017-07-18 13:00:00,31.88,32.05,31.84,32.01,287325.0,31.5555,31.7237,31.5159,31.6841,287325.0
2017-07-18 13:30:00,32.01,32.27,31.98,32.23,500137.0,31.6841,31.9415,31.6544,31.9019,500137.0
2017-07-18 14:00:00,32.24,32.24,32.11,32.15,264543.0,31.9118,31.9118,31.7831,31.8227,264543.0
2017-07-18 14:30:00,32.15,32.16,32.03,32.04,300651.0,31.8227,31.8326,31.7039,31.7138,300651.0
2017-07-18 15:00:00,32.04,32.05,31.92,31.96,358233.0,31.7138,31.7237,31.595,31.6346,358233.0
2017-07-18 15:30:00,31.96,32.0,31.9,31.97,553475.0,31.6346,31.6742,31.5752,31.6445,553475.0
2017-07-19 09:30:00,31.99,32.26,31.68,31.86,502137.0,31.6643,31.9316,31.3575,31.5357,502137.0
2017-07-19 10:00:00,31.86,31.91,31.74,31.82,285933.0,31.5357,31.5851,31.4169,31.4961,285933.0
2017-07-19 10:30:00,31.82,32.0,31.82,31.97,266490.0,31.4961,31.6742,31.4961,31.6445,266490.0
2017-07-19 11:00:00,31.98,32.03,31.91,31.96,192367.0,31.6544,31.7039,31.5851,31.6346,192367.0
2017-07-19 11:30:00,31.96,32.03,31.91,31.97,187494.0,31.6346,31.7039,31.5851,31.6445,187494.0
2017-07-19 12:00:00,31.97,32.0,31.91,31.96,128165.0,31.6445,31.6742,31.5851,31.6346,128165.0
2017-07-19 12:30:00,31.95,32.03,31.9,31.97,130763.0,31.6247,31.7039,31.5752,31.6445,130763.0
2017-07-19 13:00:00,31.97,31.99,31.86,31.94,143578.0,31.6445,31.6643,31.5357,31.6148,143578.0
2017-07-19 13:30:00,31.93,32.04,31.91,31.97,224427.0,31.6049,31.7138,31.5851,31.6445,224427.0
2017-07-19 14:00:00,31.97,31.99,31.82,31.94,288607.0,31.6445,31.6643,31.4961,31.6148,288607.0
2017-07-19 14:30:00,31.94,31.96,31.82,31.9,271711.0,31.6148,31.6346,31.4961,31.5752,271711.0
2017-07-19 15:00:00,31.91,31.92,31.85,31.89,261667.0,31.5851,31.595,31.5258,31.5653,261667.0
2017-07-19 15:30:00,31.9,31.92,31.83,31.91,809485.0,31.5752,31.595,31.506,31.5851,809485.0
2017-07-20 09:30:00,32.12,32.63,32.03,32.62,666629.0,31.793,32.2978,31.7039,32.2879,666629.0
2017-07-20 10:00:00,32.63,32.72,32.4,32.52,508047.0,32.2978,32.3869,32.0702,32.1889,508047.0
2017-07-20 10:30:00,32.52,32.52,32.37,32.45,287297.0,32.1889,32.1889,32.0405,32.1196,287297.0
2017-07-20 11:00:00,32.45,32.53,32.26,32.29,478134.0,32.1196,32.1988,31.9316,31.9613,478134.0
2017-07-20 11:30:00,32.3,32.32,32.18,32.27,211420.0,31.9712,31.991,31.8524,31.9415,211420.0
2017-07-20 12:00:00,32.28,32.44,32.25,32.4,180669.0,31.9514,32.1098,31.9217,32.0702,180669.0
2017-07-20 12:30:00,32.41,32.5,32.37,32.5,253850.0,32.0801,32.1691,32.0405,32.1691,253850.0
2017-07-20 13:00:00,32.5,32.55,32.45,32.5,264025.0,32.1691,32.2186,32.1196,32.1691,264025.0
2017-07-20 13:30:00,32.5,32.61,32.49,32.6,261027.0,32.1691,32.278,32.1592,32.2681,261027.0
2017-07-20 14:00:00,32.61,32.73,32.59,32.7,292379.0,32.278,32.3968,32.2582,32.3671,292379.0
2017-07-20 14:30:00,32.7,32.74,32.54,32.6,434000.0,32.3671,32.4067,32.2087,32.2681,434000.0
2017-07-20 15:00:00,32.6,32.61,32.37,32.41,409332.0,32.2681,32.278,32.0405,32.0801,409332.0
2017-07-20 15:30:00,32.41,32.48,32.38,32.41,749488.0,32.0801,32.1493,32.0504,32.0801,749488.0
2017-07-21 09:30:00,32.4,32.5,32.23,32.42,227455.0,32.0702,32.1691,31.9019,32.09,227455.0
2017-07-21 10:00:00,32.42,32.53,32.34,32.47,321066.0,32.09,32.1988,32.0108,32.1394,321066.0
2017-07-21 10:30:00,32.46,32.47,32.27,32.3,231520.0,32.1295,32.1394,31.9415,31.9712,231520.0
2017-07-21 11:00:00,32.31,32.37,32.28,32.33,130076.0,31.9811,32.0405,31.9514,32.0009,130076.0
2017-07-21 11:30:00,32.34,32.41,32.29,32.33,163749.0,32.0108,32.0801,31.9613,32.0009,163749.0
2017-07-21 12:00:00,32.33,32.4,32.32,32.37,89450.0,32.0009,32.0702,31.991,32.0405,89450.0
2017-07-21 12:30:00,32.37,32.43,32.35,32.41,178773.0,32.0405,32.0999,32.0207,32.0801,178773.0
2017-07-21 13:00:00,32.4,32.6,32.39,32.58,231482.0,32.0702,32.2681,32.0603,32.2483,231482.0
2017-07-21 13:30:00,32.58,32.6,32.44,32.51,200381.0,32.2483,32.2681,32.1098,32.179,200381.0
2017-07-21 14:00:00,32.51,32.53,32.44,32.44,108958.0,32.179,32.1988,32.1098,32.1098,108958.0
2017-07-21 14:30:00,32.44,32.53,32.41,32.49,142498.0,32.1098,32.1988,32.0801,32.1592,142498.0
2017-07-21 15:00:00,32.48,32.57,32.47,32.55,223081.0,32.1493,32.2384,32.1394,32.2186,223081.0
2017-07-21 15:30:00,32.55,32.65,32.53,32.65,697927.0,32.2186,32.3176,32.1988,32.3176,697927.0
2017-07-24 09:30:00,32.44,32.59,32.31,32.59,335989.0,32.1098,32.2582,31.9811,32.2582,335989.0
2017-07-24 10:00:00,32.59,32.69,32.51,32.65,412850.0,32.2582,32.3572,32.179,32.3176,412850.0
2017-07-24 10:30:00,32.65,32.78,32.61,32.65,285457.0,32.3176,32.4463,32.278,32.3176,285457.0
2017-07-24 11:00:00,32.66,32.68,32.57,32.66,213304.0,32.3275,32.3473,32.2384,32.3275,213304.0
2017-07-24 11:30:00,32.67,32.71,32.56,32.71,295024.0,32.3374,32.377,32.2285,32.377,295024.0
2017-07-24 12:00:00,32.71,32.76,32.57,32.6,225562.0,32.377,32.4265,32.2384,32.2681,225562.0
2017-07-24 12:30:00,32.61,32.65,32.53,32.55,118329.0,32.278,32.3176,32.1988,32.2186,118329.0
2017-07-24 13:00:00,32.55,32.58,32.51,32.55,121760.0,32.2186,32.2483,32.179,32.2186,121760.0
2017-07-24 13:30:00,32.55,32.58,32.53,32.58,126579.0,32.2186,32.2483,32.1988,32.2483,126579.0
2017-07-24 14:00:00,32.58,32.58,32.5,32.51,174402.0,32.2483,32.2483,32.1691,32.179,174402.0
2017-07-24 14:30:00,32.5,32.51,32.35,32.38,361334.0,32.1691,32.179,32.0207,32.0504,361334.0
2017-07-24 15:00:00,32.39,32.52,32.39,32.5,479610.0,32.0603,32.1889,32.0603,32.1691,479610.0
2017-07-24 15:30:00,32.51,32.54,32.46,32.48,574930.0,32.179,32.2087,32.1295,32.1493,574930.0
2017-07-25 09:30:00,32.52,32.91,32.5,32.9,524991.0,32.1889,32.575,32.1691,32.5651,524991.0
2017-07-25 10:00:00,32.89,32.89,32.69,32.76,341690.0,32.5552,32.5552,32.3572,32.4265,341690.0
2017-07-25 10:30:00,32.77,32.8,32.56,32.58,425244.0,32.4364,32.4661,32.2285,32.2483,425244.0
2017-07-25 11:00:00,32.59,32.77,32.58,32.72,286924.0,32.2582,32.4364,32.2483,32.3869,286924.0
2017-07-25 11:30:00,32.72,32.79,32.65,32.76,241734.0,32.3869,32.4562,32.3176,32.4265,241734.0
2017-07-25 12:00:00,32.76,32.84,32.75,32.84,170091.0,32.4265,32.5057,32.4166,32.5057,170091.0
2017-07-25 12:30:00,32.83,32.85,32.71,32.75,113638.0,32.4958,32.5156,32.377,32.4166,113638.0
2017-07-25 13:00:00,32.75,32.86,32.74,32.86,102721.0,32.4166,32.5255,32.4067,32.5255,102721.0
2017-07-25 13:30:00,32.86,32.89,32.82,32.87,122663.0,32.5255,32.5552,32.4859,32.5354,122663.0
2017-07-25 14:00:00,32.87,32.87,32.82,32.86,115724.0,32.5354,32.5354,32.4859,32.5255,115724.0
2017-07-25 14:30:00,32.86,32.88,32.77,32.86,123335.0,32.5255,32.5453,32.4364,32.5255,123335.0
2017-07-25 15:00:00,32.86,32.88,32.77,32.78,196027.0,32.5255,32.5453,32.4364,32.4463,196027.0
2017-07-25 15:30:00,32.78,32.79,32.74,32.76,428043.0,32.4463,32.4562,32.4067,32.4265,428043.0
2017-07-26 09:30:00,32.78,32.87,32.58,32.62,354313.0,32.4463,32.5354,32.2483,32.2879,354313.0
2017-07-26 10:00:00,32.62,32.8,32.61,32.71,496243.0,32.2879,32.4661,32.278,32.377,496243.0
2017-07-26 10:30:00,32.72,32.78,32.65,32.71,215898.0,32.3869,32.4463,32.3176,32.377,215898.0
2017-07-26 11:00:00,32.71,32.84,32.67,32.84,240645.0,32.377,32.5057,32.3374,32.5057,240645.0
2017-07-26 11:30:00,32.83,32.99,32.78,32.98,218682.0,32.4958,32.6542,32.4463,32.6443,218682.0
2017-07-26 12:00:00,32.97,33.04,32.89,32.96,336963.0,32.6344,32.7036,32.5552,32.6245,336963.0
2017-07-26 12:30:00,32.97,33.07,32.96,33.03,251660.0,32.6344,32.7333,32.6245,32.6937,251660.0
2017-07-26 13:00:00,33.02,33.05,32.96,33.01,240019.0,32.6838,32.7135,32.6245,32.6739,240019.0
2017-07-26 13:30:00,33.02,33.15,33.0,33.13,179447.0,32.6838,32.8125,32.664,32.7927,179447.0
2017-07-26 14:00:00,33.12,33.18,33.09,33.09,154264.0,32.7828,32.8422,32.7531,32.7531,154264.0
2017-07-26 14:30:00,33.1,33.14,33.05,33.14,184859.0,32.763,32.8026,32.7135,32.8026,184859.0
2017-07-26 15:00:00,33.14,33.17,33.07,33.11,268365.0,32.8026,32.8323,32.7333,32.7729,268365.0
2017-07-26 15:30:00,33.11,33.14,33.04,33.04,555498.0,32.7729,32.8026,32.7036,32.7036,555498.0
2017-07-27 09:30:00,33.12,33.24,32.84,32.88,695353.0,32.7828,32.9016,32.5057,32.5453,695353.0
2017-07-27 10:00:00,32.88,32.9,32.72,32.8,368701.0,32.5453,32.5651,32.3869,32.4661,368701.0
2017-07-27 10:30:00,32.81,32.89,32.79,32.81,394956.0,32.476,32.5552,32.4562,32.476,394956.0
2017-07-27 11:00:00,32.82,32.83,32.66,32.69,523786.0,32.4859,32.4958,32.3275,32.3572,523786.0
2017-07-27 11:30:00,32.69,32.94,32.64,32.88,245781.0,32.3572,32.6047,32.3077,32.5453,245781.0
2017-07-27 12:00:00,32.87,32.95,32.74,32.81,414369.0,32.5354,32.6146,32.4067,32.476,414369.0
2017-07-27 12:30:00,32.82,32.84,32.77,32.8,420392.0,32.4859,32.5057,32.4364,32.4661,420392.0
2017-07-27 13:00:00,32.8,32.81,32.42,32.43,509600.0,32.4661,32.476,32.09,32.0999,509600.0
2017-07-27 13:30:00,32.43,32.44,32.13,32.26,1117601.0,32.0999,32.1098,31.8029,31.9316,1117601.0
2017-07-27 14:00:00,32.26,32.52,32.25,32.49,276695.0,31.9316,32.1889,31.9217,32.1592,276695.0
2017-07-27 14:30:00,32.5,32.53,32.38,32.39,329644.0,32.1691,32.1988,32.0504,32.0603,329644.0
2017-07-27 15:00:00,32.39,32.43,32.34,32.38,255126.0,32.0603,32.0999,32.0108,32.0504,255126.0
2017-07-27 15:30:00,32.38,32.46,32.34,32.45,640439.0,32.0504,32.1295,32.0108,32.1196,640439.0
2017-07-28 09:30:00,32.39,32.44,32.15,32.26,406934.0,32.0603,32.1098,31.8227,31.9316,406934.0
2017-07-28 10:00:00,32.25,32.29,32.12,32.2,315505.0,31.9217,31.9613,31.793,31.8722,315505.0
2017-07-28 10:30:00,32.2,32.39,32.15,32.19,527408.0,31.8722,32.0603,31.8227,31.8623,527408.0
2017-07-28 11:00:00,32.18,32.21,32.09,32.19,401424.0,31.8524,31.8821,31.7633,31.8623,401424.0
2017-07-28 11:30:00,32.19,32.35,32.16,32.31,332092.0,31.8623,32.0207,31.8326,31.9811,332092.0
2017-07-28 12:00:00,32.32,32.33,32.17,32.33,273620.0,31.991,32.0009,31.8425,32.0009,273620.0
2017-07-28 12:30:00,32.33,32.42,32.22,32.23,159420.0,32.0009,32.09,31.892,31.9019,159420.0
2017-07-28 13:00:00,32.22,32.41,32.19,32.38,159551.0,31.892,32.0801,31.8623,32.0504,159551.0
2017-07-28 13:30:00,32.37,32.37,32.25,32.26,76973.0,32.0405,32.0405,31.9217,31.9316,76973.0
2017-07-28 14:00:00,32.27,32.28,32.16,32.19,121073.0,31.9415,31.9514,31.8326,31.8623,121073.0
2017-07-28 14:30:00,32.18,32.29,32.17,32.27,129177.0,31.8524,31.9613,31.8425,31.9415,129177.0
2017-07-28 15:00:00,32.28,32.43,32.26,32.36,244848.0,31.9514,32.0999,31.9316,32.0306,244848.0
2017-07-28 15:30:00,32.36,32.38,32.29,32.33,396784.0,32.0306,32.0504,31.9613,32.0009,396784.0
2017-07-31 09:30:00,32.25,32.51,32.1,32.34,745683.0,31.9217,32.179,31.7732,32.0108,745683.0
2017-07-31 10:00:00,32.34,32.35,32.22,32.26,216796.0,32.0108,32.0207,31.892,31.9316,216796.0
2017-07-31 10:30:00,32.26,32.29,32.14,32.17,444777.0,31.9316,31.9613,31.8128,31.8425,444777.0
2017-07-31 11:00:00,32.18,32.23,32.1,32.15,170456.0,31.8524,31.9019,31.7732,31.8227,170456.0
2017-07-31 11:30:00,32.14,32.15,32.0,32.11,246065.0,31.8128,31.8227,31.6742,31.7831,246065.0
2017-07-31 12:00:00,32.11,32.13,32.05,32.11,155099.0,31.7831,31.8029,31.7237,31.7831,155099.0
2017-07-31 12:30:00,32.11,32.22,32.09,32.15,137566.0,31.7831,31.892,31.7633,31.8227,137566.0
2017-07-31 13:00:00,32.14,32.15,32.06,32.06,145757.0,31.8128,31.8227,31.7336,31.7336,145757.0
2017-07-31 13:30:00,32.06,32.11,32.05,32.08,128331.0,31.7336,31.7831,31.7237,31.7534,128331.0
2017-07-31 14:00:00,32.08,32.22,32.05,32.21,356490.0,31.7534,31.892,31.7237,31.8821,356490.0
2017-07-31 14:30:00,32.22,32.28,32.15,32.15,607026.0,31.892,31.9514,31.8227,31.8227,607026.0
2017-07-31 15:00:00,32.15,32.24,32.08,32.2,272147.0,31.8227,31.9118,31.7534,31.8722,272147.0
2017-07-31 15:30:00,32.2,32.25,32.15,32.15,723089.0,31.8722,31.9217,31.8227,31.8227,723089.0
2017-08-01 09:30:00,32.26,32.33,31.92,31.96,857469.0,31.9316,32.0009,31.595,31.6346,857469.0
2017-08-01 10:00:00,31.96,31.98,31.68,31.77,499584.0,31.6346,31.6544,31.3575,31.4466,499584.0
2017-08-01 10:30:00,31.76,31.97,31.72,31.95,446101.0,31.4367,31.6445,31.3971,31.6247,446101.0
2017-08-01 11:00:00,31.96,32.0,31.87,31.97,307529.0,31.6346,31.6742,31.5456,31.6445,307529.0
2017-08-01 11:30:00,31.98,32.0,31.89,31.95,460309.0,31.6544,31.6742,31.5653,31.6247,460309.0
2017-08-01 12:00:00,31.95,32.05,31.93,31.99,250718.0,31.6247,31.7237,31.6049,31.6643,250718.0
2017-08-01 12:30:00,32.0,32.03,31.93,32.02,179564.0,31.6742,31.7039,31.6049,31.694,179564.0
2017-08-01 13:00:00,32.01,32.07,31.99,32.05,119683.0,31.6841,31.7435,31.6643,31.7237,119683.0
2017-08-01 13:30:00,32.05,32.11,31.99,32.05,396613.0,31.7237,31.7831,31.6643,31.7237,396613.0
2017-08-01 14:00:00,32.05,32.1,32.03,32.07,376355.0,31.7237,31.7732,31.7039,31.7435,376355.0
2017-08-01 14:30:00,32.07,32.08,32.02,32.05,455195.0,31.7435,31.7534,31.694,31.7237,455195.0
2017-08-01 15:00:00,32.05,32.05,31.97,31.99,393256.0,31.7237,31.7237,31.6445,31.6643,393256.0
2017-08-01 15:30:00,31.99,32.02,31.82,31.87,760983.0,31.6643,31.694,31.4961,31.5456,760983.0
2017-08-02 09:30:00,31.56,31.58,31.09,31.22,1296308.0,31.2387,31.2585,30.7735,30.9022,1296308.0
2017-08-02 10:00:00,31.21,31.22,30.98,31.12,854101.0,30.8923,30.9022,30.6646,30.8032,854101.0
2017-08-02 10:30:00,31.13,31.21,30.92,31.08,633005.0,30.8131,30.8923,30.6052,30.7636,633005.0
2017-08-02 11:00:00,31.07,31.14,30.8,31.06,611987.0,30.7537,30.823,30.4864,30.7438,611987.0
2017-08-02 11:30:00,31.07,31.21,31.04,31.2,362268.0,30.7537,30.8923,30.724,30.8824,362268.0
2017-08-02 12:00:00,31.2,31.43,31.19,31.43,329308.0,30.8824,31.11,30.8725,31.11,329308.0
2017-08-02 12:30:00,31.43,31.46,31.29,31.33,458596.0,31.11,31.1397,30.9715,31.0111,458596.0
2017-08-02 13:00:00,31.33,31.34,31.22,31.33,235185.0,31.0111,31.0209,30.9022,31.0111,235185.0
2017-08-02 13:30:00,31.33,31.46,31.22,31.46,370484.0,31.0111,31.1397,30.9022,31.1397,370484.0
2017-08-02 14:00:00,31.46,31.55,31.45,31.48,425320.0,31.1397,31.2288,31.1298,31.1595,425320.0
2017-08-02 14:30:00,31.48,31.57,31.37,31.38,450930.0,31.1595,31.2486,31.0506,31.0605,450930.0
2017-08-02 15:00:00,31.38,31.4,31.17,31.21,616420.0,31.0605,31.0803,30.8527,30.8923,616420.0
2017-08-02 15:30:00,31.21,31.24,31.14,31.24,1384081.0,30.8923,30.922,30.823,30.922,1384081.0
2017-08-03 09:30:00,25.75,26.37,25.2,25.34,20583511.0,25.4879,26.1015,24.9435,25.082,20583511.0
2017-08-03 10:00:00,25.33,25.79,25.22,25.58,6592011.0,25.0721,25.5274,24.9633,25.3196,6592011.0
2017-08-03 10:30:00,25.59,25.66,25.44,25.52,5365857.0,25.3295,25.3988,25.181,25.2602,5365857.0
2017-08-03 11:00:00,25.52,25.52,24.92,24.93,8302319.0,25.2602,25.2602,24.6663,24.6762,8302319.0
2017-08-03 11:30:00,24.93,24.96,24.43,24.58,7586690.0,24.6762,24.7059,24.1813,24.3298,7586690.0
2017-08-03 12:00:00,24.58,24.63,24.24,24.26,4694077.0,24.3298,24.3793,23.9932,24.013,4694077.0
2017-08-03 12:30:00,24.26,24.28,23.79,24.03,5957198.0,24.013,24.0328,23.5478,23.7854,5957198.0
2017-08-03 13:00:00,24.03,24.03,23.33,23.54,5791074.0,23.7854,23.7854,23.0925,23.3004,5791074.0
2017-08-03 13:30:00,23.54,23.95,23.46,23.82,5082884.0,23.3004,23.7062,23.2212,23.5775,5082884.0
2017-08-03 14:00:00,23.82,24.25,23.81,24.23,4281880.0,23.5775,24.0031,23.5676,23.9833,4281880.0
2017-08-03 14:30:00,24.22,24.24,23.7,23.94,3778166.0,23.9734,23.9932,23.4587,23.6963,3778166.0
2017-08-03 15:00:00,23.94,24.17,23.56,24.13,4753780.0,23.6963,23.9239,23.3202,23.8843,4753780.0
2017-08-03 15:30:00,24.13,24.13,23.63,23.75,6534190.0,23.8843,23.8843,23.3894,23.5082,6534190.0
2017-08-04 09:30:00,22.68,22.75,21.26,21.36,16979763.0,22.4491,22.5184,21.0436,21.1425,16979763.0
2017-08-04 10:00:00,21.36,21.55,20.8,20.94,13303197.0,21.1425,21.3306,20.5882,20.7268,13303197.0
2017-08-04 10:30:00,20.95,21.09,20.41,20.99,11366873.0,20.7367,20.8753,20.2022,20.7763,11366873.0
2017-08-04 11:00:00,20.98,21.6,20.95,21.31,8218957.0,20.7664,21.3801,20.7367,21.0931,8218957.0
2017-08-04 11:30:00,21.31,21.85,21.3,21.77,4900123.0,21.0931,21.6276,21.0832,21.5484,4900123.0
2017-08-04 12:00:00,21.77,21.93,21.54,21.7,3451596.0,21.5484,21.7067,21.3207,21.4791,3451596.0
2017-08-04 12:30:00,21.7,21.7,21.33,21.42,2699196.0,21.4791,21.4791,21.1129,21.2019,2699196.0
2017-08-04 13:00:00,21.42,21.55,21.17,21.21,2592850.0,21.2019,21.3306,20.9545,20.9941,2592850.0
2017-08-04 13:30:00,21.21,21.46,21.12,21.16,3306054.0,20.9941,21.2415,20.905,20.9446,3306054.0
2017-08-04 14:00:00,21.16,21.34,21.01,21.1,2663896.0,20.9446,21.1228,20.7961,20.8852,2663896.0
2017-08-04 14:30:00,21.1,21.12,20.76,20.83,3709066.0,20.8852,20.905,20.5487,20.6179,3709066.0
2017-08-04 15:00:00,20.84,20.98,20.56,20.59,4105517.0,20.6278,20.7664,20.3507,20.3804,4105517.0
2017-08-04 15:30:00,20.58,20.75,20.52,20.57,8505134.0,20.3705,20.5388,20.3111,20.3606,8505134.0
2017-08-07 09:30:00,19.97,20.14,19.71,19.87,12645629.0,19.7667,19.935,19.5093,19.6677,12645629.0
2017-08-07 10:00:00,19.87,19.93,19.58,19.62,5959350.0,19.6677,19.7271,19.3807,19.4203,5959350.0
2017-08-07 10:30:00,19.62,19.73,19.5,19.54,4257762.0,19.4203,19.5291,19.3015,19.3411,4257762.0
2017-08-07 11:00:00,19.53,19.54,19.15,19.21,6812550.0,19.3312,19.3411,18.955,19.0144,6812550.0
2017-08-07 11:30:00,19.22,19.31,19.01,19.02,4369075.0,19.0243,19.1134,18.8165,18.8264,4369075.0
2017-08-07 12:00:00,19.01,19.02,18.82,18.91,5522000.0,18.8165,18.8264,18.6284,18.7175,5522000.0
2017-08-07 12:30:00,18.91,19.67,18.86,19.46,10067172.0,18.7175,19.4698,18.668,19.2619,10067172.0
2017-08-07 13:00:00,19.46,19.59,19.23,19.25,2898129.0,19.2619,19.3906,19.0342,19.054,2898129.0
2017-08-07 13:30:00,19.25,19.35,19.13,19.21,2962721.0,19.054,19.153,18.9353,19.0144,2962721.0
2017-08-07 14:00:00,19.21,19.22,18.93,18.98,3347283.0,19.0144,19.0243,18.7373,18.7868,3347283.0
2017-08-07 14:30:00,18.98,19.06,18.68,18.77,5798436.0,18.7868,18.866,18.4898,18.5789,5798436.0
2017-08-07 15:00:00,18.77,18.86,18.57,18.73,4866967.0,18.5789,18.668,18.381,18.5393,4866967.0
2017-08-07 15:30:00,18.73,18.84,18.5,18.56,8953246.0,18.5393,18.6482,18.3117,18.3711,8953246.0
2017-08-08 09:30:00,19.14,19.22,18.7,18.76,7133085.0,18.9451,19.0243,18.5096,18.569,7133085.0
2017-08-08 10:00:00,18.76,18.77,18.28,18.48,7086515.0,18.569,18.5789,18.0939,18.2919,7086515.0
2017-08-08 10:30:00,18.49,19.0,18.47,18.88,5104164.0,18.3018,18.8066,18.282,18.6878,5104164.0
2017-08-08 11:00:00,18.88,19.25,18.84,19.18,4597478.0,18.6878,19.054,18.6482,18.9847,4597478.0
2017-08-08 11:30:00,19.17,19.42,19.14,19.27,4274574.0,18.9748,19.2223,18.9451,19.0738,4274574.0
2017-08-08 12:00:00,19.27,19.29,18.97,19.0,3096327.0,19.0738,19.0936,18.7769,18.8066,3096327.0
2017-08-08 12:30:00,18.99,19.15,18.77,18.84,2148190.0,18.7967,18.955,18.5789,18.6482,2148190.0
2017-08-08 13:00:00,18.83,18.87,18.64,18.67,2005991.0,18.6383,18.6779,18.4502,18.4799,2005991.0
2017-08-08 13:30:00,18.67,18.76,18.56,18.74,2005425.0,18.4799,18.569,18.3711,18.5492,2005425.0
2017-08-08 14:00:00,18.74,18.8,18.62,18.66,1568234.0,18.5492,18.6086,18.4304,18.47,1568234.0
2017-08-08 14:30:00,18.65,18.7,18.45,18.55,2261742.0,18.4601,18.5096,18.2622,18.3612,2261742.0
2017-08-08 15:00:00,18.55,18.57,18.26,18.31,2733204.0,18.3612,18.381,18.0741,18.1236,2733204.0
2017-08-08 15:30:00,18.31,18.36,18.21,18.29,4472524.0,18.1236,18.1731,18.0246,18.1038,4472524.0
2017-08-09 09:30:00,18.46,18.49,18.04,18.16,6805356.0,18.2721,18.3018,17.8563,17.9751,6805356.0
2017-08-09 10:00:00,18.16,18.32,18.01,18.2,6394730.0,17.9751,18.1335,17.8267,18.0147,6394730.0
2017-08-09 10:30:00,18.2,18.32,17.85,17.87,5233804.0,18.0147,18.1335,17.6683,17.6881,5233804.0
2017-08-09 11:00:00,17.88,18.01,17.63,17.65,6115237.0,17.698,17.8267,17.4505,17.4703,6115237.0
2017-08-09 11:30:00,17.66,18.01,17.6,17.94,5384085.0,17.4802,17.8267,17.4208,17.7574,5384085.0
2017-08-09 12:00:00,17.94,18.26,17.8,18.21,4051502.0,17.7574,18.0741,17.6188,18.0246,4051502.0
2017-08-09 12:30:00,18.22,18.31,18.08,18.15,1497829.0,18.0345,18.1236,17.8959,17.9652,1497829.0
2017-08-09 13:00:00,18.14,18.17,17.94,18.04,3804130.0,17.9553,17.985,17.7574,17.8563,3804130.0
2017-08-09 13:30:00,18.05,18.05,17.64,17.71,3304279.0,17.8662,17.8662,17.4604,17.5297,3304279.0
2017-08-09 14:00:00,17.71,17.75,17.53,17.57,3243069.0,17.5297,17.5693,17.3515,17.3911,3243069.0
2017-08-09 14:30:00,17.57,17.7,17.53,17.63,2191243.0,17.3911,17.5198,17.3515,17.4505,2191243.0
2017-08-09 15:00:00,17.63,17.71,17.53,17.55,2467535.0,17.4505,17.5297,17.3515,17.3713,2467535.0
2017-08-09 15:30:00,17.55,17.57,17.47,17.5,6237613.0,17.3713,17.3911,17.2921,17.3218,6237613.0
2017-08-10 09:30:00,17.75,17.81,17.4,17.7,6035958.0,17.5693,17.6287,17.2229,17.5198,6035958.0
2017-08-10 10:00:00,17.71,17.72,17.39,17.66,3448828.0,17.5297,17.5396,17.213,17.4802,3448828.0
2017-08-10 10:30:00,17.66,17.94,17.64,17.75,5160526.0,17.4802,17.7574,17.4604,17.5693,5160526.0
2017-08-10 11:00:00,17.74,17.81,17.59,17.77,3327061.0,17.5594,17.6287,17.4109,17.5891,3327061.0
2017-08-10 11:30:00,17.76,17.86,17.71,17.73,2315408.0,17.5792,17.6782,17.5297,17.5495,2315408.0
2017-08-10 12:00:00,17.73,17.74,17.43,17.55,2317851.0,17.5495,17.5594,17.2526,17.3713,2317851.0
2017-08-10 12:30:00,17.55,17.68,17.52,17.57,1643393.0,17.3713,17.5,17.3416,17.3911,1643393.0
2017-08-10 13:00:00,17.56,17.62,17.48,17.53,1558746.0,17.3812,17.4406,17.302,17.3515,1558746.0
2017-08-10 13:30:00,17.52,17.54,17.26,17.4,2559588.0,17.3416,17.3614,17.0843,17.2229,2559588.0
2017-08-10 14:00:00,17.39,17.45,17.33,17.44,1575289.0,17.213,17.2724,17.1536,17.2625,1575289.0
2017-08-10 14:30:00,17.43,17.48,17.35,17.41,1714091.0,17.2526,17.302,17.1734,17.2328,1714091.0
2017-08-10 15:00:00,17.42,17.43,17.27,17.35,1891648.0,17.2427,17.2526,17.0942,17.1734,1891648.0
2017-08-10 15:30:00,17.35,17.35,17.12,17.19,5880262.0,17.1734,17.1734,16.9457,17.015,5880262.0
2017-08-11 09:30:00,17.21,17.3,17.06,17.07,2674341.0,17.0348,17.1239,16.8863,16.8962,2674341.0
2017-08-11 10:00:00,17.06,17.45,17.01,17.3,3231183.0,16.8863,17.2724,16.8368,17.1239,3231183.0
2017-08-11 10:30:00,17.3,17.38,17.2,17.25,1104841.0,17.1239,17.2031,17.0249,17.0744,1104841.0
2017-08-11 11:00:00,17.24,17.26,17.02,17.02,1665145.0,17.0645,17.0843,16.8467,16.8467,1665145.0
2017-08-11 11:30:00,17.03,17.06,16.88,16.88,2664010.0,16.8566,16.8863,16.7082,16.7082,2664010.0
2017-08-11 12:00:00,16.89,16.96,16.81,16.9,1651534.0,16.7181,16.7873,16.6389,16.728,1651534.0
2017-08-11 12:30:00,16.91,17.0,16.89,16.93,1242888.0,16.7379,16.8269,16.7181,16.7576,1242888.0
2017-08-11 13:00:00,16.93,17.13,16.92,17.05,1703545.0,16.7576,16.9556,16.7477,16.8764,1703545.0
2017-08-11 13:30:00,17.05,17.13,17.03,17.08,820041.0,16.8764,16.9556,16.8566,16.9061,820041.0
2017-08-11 14:00:00,17.08,17.11,17.02,17.05,1250871.0,16.9061,16.9358,16.8467,16.8764,1250871.0
2017-08-11 14:30:00,17.05,17.07,16.99,17.02,1083453.0,16.8764,16.8962,16.817,16.8467,1083453.0
2017-08-11 15:00:00,17.02,17.23,17.02,17.15,1282352.0,16.8467,17.0546,16.8467,16.9754,1282352.0
2017-08-11 15:30:00,17.15,17.32,17.15,17.3,3152651.0,16.9754,17.1437,16.9754,17.1239,3152651.0
2017-08-14 09:30:00,17.49,17.78,17.32,17.4,3568205.0,17.3119,17.599,17.1437,17.2229,3568205.0
2017-08-14 10:00:00,17.41,17.45,17.21,17.25,1763880.0,17.2328,17.2724,17.0348,17.0744,1763880.0
2017-08-14 10:30:00,17.26,17.38,17.25,17.34,1304625.0,17.0843,17.2031,17.0744,17.1635,1304625.0
2017-08-14 11:00:00,17.34,17.55,17.33,17.45,2067324.0,17.1635,17.3713,17.1536,17.2724,2067324.0
2017-08-14 11:30:00,17.45,17.49,17.35,17.4,1353811.0,17.2724,17.3119,17.1734,17.2229,1353811.0
2017-08-14 12:00:00,17.39,17.42,17.17,17.21,1133502.0,17.213,17.2427,16.9952,17.0348,1133502.0
2017-08-14 12:30:00,17.21,17.25,17.13,17.23,833989.0,17.0348,17.0744,16.9556,17.0546,833989.0
2017-08-14 13:00:00,17.23,17.27,17.18,17.22,738715.0,17.0546,17.0942,17.0051,17.0447,738715.0
2017-08-14 13:30:00,17.22,17.22,17.09,17.14,664836.0,17.0447,17.0447,16.916,16.9655,664836.0
2017-08-14 14:00:00,17.14,17.21,17.1,17.11,924614.0,16.9655,17.0348,16.9259,16.9358,924614.0
2017-08-14 14:30:00,17.11,17.25,17.06,17.18,1119676.0,16.9358,17.0744,16.8863,17.0051,1119676.0
2017-08-14 15:00:00,17.17,17.22,17.13,17.22,745184.0,16.9952,17.0447,16.9556,17.0447,745184.0
2017-08-14 15:30:00,17.23,17.23,17.13,17.16,2435292.0,17.0546,17.0546,16.9556,16.9853,2435292.0
2017-08-15 09:30:00,17.21,17.4,17.07,17.15,1895827.0,17.0348,17.2229,16.8962,16.9754,1895827.0
2017-08-15 10:00:00,17.15,17.47,17.1,17.35,2250039.0,16.9754,17.2921,16.9259,17.1734,2250039.0
2017-08-15 10:30:00,17.35,17.59,17.33,17.51,2162356.0,17.1734,17.4109,17.1536,17.3317,2162356.0
2017-08-15 11:00:00,17.51,17.7,17.49,17.61,1670116.0,17.3317,17.5198,17.3119,17.4307,1670116.0
2017-08-15 11:30:00,17.61,17.62,17.5,17.6,1038992.0,17.4307,17.4406,17.3218,17.4208,1038992.0
2017-08-15 12:00:00,17.59,17.79,17.59,17.71,1464693.0,17.4109,17.6089,17.4109,17.5297,1464693.0
2017-08-15 12:30:00,17.71,17.78,17.66,17.68,964770.0,17.5297,17.599,17.4802,17.5,964770.0
2017-08-15 13:00:00,17.69,17.85,17.65,17.82,1496395.0,17.5099,17.6683,17.4703,17.6386,1496395.0
2017-08-15 13:30:00,17.83,17.92,17.79,17.84,1413929.0,17.6485,17.7376,17.6089,17.6584,1413929.0
2017-08-15 14:00:00,17.83,17.93,17.82,17.89,907511.0,17.6485,17.7475,17.6386,17.7079,907511.0
2017-08-15 14:30:00,17.89,18.01,17.81,17.99,1590535.0,17.7079,17.8267,17.6287,17.8069,1590535.0
2017-08-15 15:00:00,18.0,18.0,17.93,17.96,1208314.0,17.8168,17.8168,17.7475,17.7772,1208314.0
2017-08-15 15:30:00,17.96,18.0,17.92,17.97,2942564.0,17.7772,17.8168,17.7376,17.7871,2942564.0
2017-08-16 09:30:00,17.93,18.0,17.52,17.62,3539815.0,17.7475,17.8168,17.3416,17.4406,3539815.0
2017-08-16 10:00:00,17.61,17.89,17.53,17.89,2414950.0,17.4307,17.7079,17.3515,17.7079,2414950.0
2017-08-16 10:30:00,17.89,18.01,17.83,17.89,2147120.0,17.7079,17.8267,17.6485,17.7079,2147120.0
2017-08-16 11:00:00,17.89,17.89,17.6,17.68,1588980.0,17.7079,17.7079,17.4208,17.5,1588980.0
2017-08-16 11:30:00,17.68,17.72,17.54,17.57,1906835.0,17.5,17.5396,17.3614,17.3911,1906835.0
2017-08-16 12:00:00,17.58,17.64,17.43,17.46,2212620.0,17.401,17.4604,17.2526,17.2823,2212620.0
2017-08-16 12:30:00,17.46,17.48,17.35,17.43,1385247.0,17.2823,17.302,17.1734,17.2526,1385247.0
2017-08-16 13:00:00,17.43,17.47,17.28,17.32,1244674.0,17.2526,17.2921,17.1041,17.1437,1244674.0
2017-08-16 13:30:00,17.33,17.36,17.24,17.3,1155511.0,17.1536,17.1833,17.0645,17.1239,1155511.0
2017-08-16 14:00:00,17.3,17.39,17.22,17.31,1311920.0,17.1239,17.213,17.0447,17.1338,1311920.0
2017-08-16 14:30:00,17.32,17.39,17.29,17.37,837314.0,17.1437,17.213,17.114,17.1932,837314.0
2017-08-16 15:00:00,17.38,17.49,17.37,17.46,1146624.0,17.2031,17.3119,17.1932,17.2823,1146624.0
2017-08-16 15:30:00,17.46,17.51,17.42,17.48,2209204.0,17.2823,17.3317,17.2427,17.302,2209204.0
2017-08-17 09:30:00,17.54,17.68,17.47,17.67,2068372.0,17.3614,17.5,17.2921,17.4901,2068372.0
2017-08-17 10:00:00,17.67,17.75,17.4,17.46,1663703.0,17.4901,17.5693,17.2229,17.2823,1663703.0
2017-08-17 10:30:00,17.46,17.67,17.46,17.64,823257.0,17.2823,17.4901,17.2823,17.4604,823257.0
2017-08-17 11:00:00,17.63,17.71,17.5,17.69,906649.0,17.4505,17.5297,17.3218,17.5099,906649.0
2017-08-17 11:30:00,17.68,17.69,17.54,17.58,665107.0,17.5,17.5099,17.3614,17.401,665107.0
2017-08-17 12:00:00,17.58,17.58,17.47,17.48,414397.0,17.401,17.401,17.2921,17.302,414397.0
2017-08-17 12:30:00,17.48,17.49,17.38,17.4,612644.0,17.302,17.3119,17.2031,17.2229,612644.0
2017-08-17 13:00:00,17.4,17.4,17.15,17.2,1153159.0,17.2229,17.2229,16.9754,17.0249,1153159.0
2017-08-17 13:30:00,17.19,17.25,17.17,17.23,672650.0,17.015,17.0744,16.9952,17.0546,672650.0
2017-08-17 14:00:00,17.23,17.24,17.12,17.19,637255.0,17.0546,17.0645,16.9457,17.015,637255.0
2017-08-17 14:30:00,17.2,17.27,17.15,17.16,573821.0,17.0249,17.0942,16.9754,16.9853,573821.0
2017-08-17 15:00:00,17.17,17.17,17.08,17.14,825009.0,16.9952,16.9952,16.9061,16.9655,825009.0
2017-08-17 15:30:00,17.14,17.17,17.08,17.11,1253231.0,16.9655,16.9952,16.9061,16.9358,1253231.0
2017-08-18 09:30:00,17.14,17.23,17.1,17.19,1045148.0,16.9655,17.0546,16.9259,17.015,1045148.0
2017-08-18 10:00:00,17.19,17.43,17.17,17.36,1220221.0,17.015,17.2526,16.9952,17.1833,1220221.0
2017-08-18 10:30:00,17.37,17.46,17.36,17.42,669636.0,17.1932,17.2823,17.1833,17.2427,669636.0
2017-08-18 11:00:00,17.43,17.45,17.3,17.45,615123.0,17.2526,17.2724,17.1239,17.2724,615123.0
2017-08-18 11:30:00,17.44,17.53,17.41,17.47,815738.0,17.2625,17.3515,17.2328,17.2921,815738.0
2017-08-18 12:00:00,17.47,17.5,17.4,17.47,347783.0,17.2921,17.3218,17.2229,17.2921,347783.0
2017-08-18 12:30:00,17.46,17.49,17.37,17.37,357039.0,17.2823,17.3119,17.1932,17.1932,357039.0
2017-08-18 13:00:00,17.38,17.38,17.21,17.24,644202.0,17.2031,17.2031,17.0348,17.0645,644202.0
2017-08-18 13:30:00,17.25,17.31,17.22,17.23,447210.0,17.0744,17.1338,17.0447,17.0546,447210.0
2017-08-18 14:00:00,17.24,17.33,17.23,17.29,414041.0,17.0645,17.1536,17.0546,17.114,414041.0
2017-08-18 14:30:00,17.3,17.32,17.22,17.28,402836.0,17.1239,17.1437,17.0447,17.1041,402836.0
2017-08-18 15:00:00,17.27,17.32,17.26,17.28,449357.0,17.0942,17.1437,17.0843,17.1041,449357.0
2017-08-18 15:30:00,17.28,17.33,17.27,17.3,1241838.0,17.1041,17.1536,17.0942,17.1239,1241838.0
2017-08-21 09:30:00,17.22,17.31,16.92,17.07,2216712.0,17.0447,17.1338,16.7477,16.8962,2216712.0
2017-08-21 10:00:00,17.07,17.14,16.98,16.99,1044896.0,16.8962,16.9655,16.8071,16.817,1044896.0
2017-08-21 10:30:00,16.99,17.08,16.92,16.95,827736.0,16.817,16.9061,16.7477,16.7774,827736.0
2017-08-21 11:00:00,16.95,17.01,16.89,16.94,1124063.0,16.7774,16.8368,16.7181,16.7675,1124063.0
2017-08-21 11:30:00,16.94,17.02,16.91,16.98,605278.0,16.7675,16.8467,16.7379,16.8071,605278.0
2017-08-21 12:00:00,16.98,17.06,16.95,17.02,529039.0,16.8071,16.8863,16.7774,16.8467,529039.0
2017-08-21 12:30:00,17.02,17.04,16.96,16.96,555944.0,16.8467,16.8665,16.7873,16.7873,555944.0
2017-08-21 13:00:00,16.97,17.0,16.93,17.0,688276.0,16.7972,16.8269,16.7576,16.8269,688276.0
2017-08-21 13:30:00,16.99,17.02,16.98,17.02,535613.0,16.817,16.8467,16.8071,16.8467,535613.0
2017-08-21 14:00:00,17.02,17.08,17.01,17.03,507444.0,16.8467,16.9061,16.8368,16.8566,507444.0
2017-08-21 14:30:00,17.03,17.09,17.02,17.06,367309.0,16.8566,16.916,16.8467,16.8863,367309.0
2017-08-21 15:00:00,17.06,17.07,17.01,17.05,586003.0,16.8863,16.8962,16.8368,16.8764,586003.0
2017-08-21 15:30:00,17.05,17.08,17.02,17.03,1253899.0,16.8764,16.9061,16.8467,16.8566,1253899.0
2017-08-22 09:30:00,16.94,17.02,16.73,16.76,2423169.0,16.7675,16.8467,16.5597,16.5894,2423169.0
2017-08-22 10:00:00,16.77,16.96,16.76,16.92,1425139.0,16.5993,16.7873,16.5894,16.7477,1425139.0
2017-08-22 10:30:00,16.92,17.14,16.85,17.1,1159590.0,16.7477,16.9655,16.6785,16.9259,1159590.0
2017-08-22 11:00:00,17.1,17.4,17.06,17.38,1965840.0,16.9259,17.2229,16.8863,17.2031,1965840.0
2017-08-22 11:30:00,17.39,17.47,17.2,17.25,1444594.0,17.213,17.2921,17.0249,17.0744,1444594.0
2017-08-22 12:00:00,17.25,17.26,17.14,17.15,661078.0,17.0744,17.0843,16.9655,16.9754,661078.0
2017-08-22 12:30:00,17.16,17.18,17.13,17.14,517006.0,16.9853,17.0051,16.9556,16.9655,517006.0
2017-08-22 13:00:00,17.14,17.16,17.06,17.08,457999.0,16.9655,16.9853,16.8863,16.9061,457999.0
2017-08-22 13:30:00,17.09,17.11,17.02,17.08,616321.0,16.916,16.9358,16.8467,16.9061,616321.0
2017-08-22 14:00:00,17.07,17.09,17.01,17.05,413280.0,16.8962,16.916,16.8368,16.8764,413280.0
2017-08-22 14:30:00,17.06,17.09,17.04,17.07,376842.0,16.8863,16.916,16.8665,16.8962,376842.0
2017-08-22 15:00:00,17.07,17.08,17.0,17.01,697013.0,16.8962,16.9061,16.8269,16.8368,697013.0
2017-08-22 15:30:00,17.0,17.03,16.96,16.99,1752030.0,16.8269,16.8566,16.7873,16.817,1752030.0
2017-08-23 09:30:00,17.01,17.02,16.52,16.68,3184990.0,16.8368,16.8467,16.3518,16.5102,3184990.0
2017-08-23 10:00:00,16.68,16.69,16.57,16.66,1428082.0,16.5102,16.5201,16.4013,16.4904,1428082.0
2017-08-23 10:30:00,16.66,16.73,16.62,16.64,928237.0,16.4904,16.5597,16.4508,16.4706,928237.0
2017-08-23 11:00:00,16.64,16.71,16.63,16.67,740043.0,16.4706,16.5399,16.4607,16.5003,740043.0
2017-08-23 11:30:00,16.68,16.71,16.6,16.61,865811.0,16.5102,16.5399,16.431,16.4409,865811.0
2017-08-23 12:00:00,16.61,16.66,16.56,16.58,800126.0,16.4409,16.4904,16.3914,16.4112,800126.0
2017-08-23 12:30:00,16.59,16.65,16.57,16.61,607468.0,16.4211,16.4805,16.4013,16.4409,607468.0
2017-08-23 13:00:00,16.62,16.65,16.52,16.53,1329405.0,16.4508,16.4805,16.3518,16.3617,1329405.0
2017-08-23 13:30:00,16.53,16.56,16.47,16.53,1424630.0,16.3617,16.3914,16.3023,16.3617,1424630.0
2017-08-23 14:00:00,16.54,16.54,16.48,16.48,731513.0,16.3716,16.3716,16.3122,16.3122,731513.0
2017-08-23 14:30:00,16.48,16.56,16.45,16.54,1441334.0,16.3122,16.3914,16.2825,16.3716,1441334.0
2017-08-23 15:00:00,16.53,16.6,16.52,16.52,1489631.0,16.3617,16.431,16.3518,16.3518,1489631.0
2017-08-23 15:30:00,16.52,16.57,16.47,16.49,3175141.0,16.3518,16.4013,16.3023,16.3221,3175141.0
2017-08-24 09:30:00,16.03,16.35,15.85,16.34,5766899.0,15.8668,16.1836,15.6886,16.1737,5766899.0
2017-08-24 10:00:00,16.35,16.49,16.28,16.38,2763217.0,16.1836,16.3221,16.1143,16.2132,2763217.0
2017-08-24 10:30:00,16.37,16.49,16.33,16.35,1404362.0,16.2033,16.3221,16.1638,16.1836,1404362.0
2017-08-24 11:00:00,16.36,16.49,16.3,16.45,1445302.0,16.1934,16.3221,16.1341,16.2825,1445302.0
2017-08-24 11:30:00,16.45,16.59,16.42,16.58,1473913.0,16.2825,16.4211,16.2528,16.4112,1473913.0
2017-08-24 12:00:00,16.59,16.63,16.5,16.52,1174940.0,16.4211,16.4607,16.332,16.3518,1174940.0
2017-08-24 12:30:00,16.52,16.61,16.51,16.58,731890.0,16.3518,16.4409,16.3419,16.4112,731890.0
2017-08-24 13:00:00,16.57,16.61,16.4,16.42,1282636.0,16.4013,16.4409,16.233,16.2528,1282636.0
2017-08-24 13:30:00,16.43,16.52,16.37,16.39,804260.0,16.2627,16.3518,16.2033,16.2231,804260.0
2017-08-24 14:00:00,16.39,16.42,16.31,16.35,666137.0,16.2231,16.2528,16.144,16.1836,666137.0
2017-08-24 14:30:00,16.35,16.36,16.26,16.33,773252.0,16.1836,16.1934,16.0945,16.1638,773252.0
2017-08-24 15:00:00,16.33,16.37,16.28,16.33,783962.0,16.1638,16.2033,16.1143,16.1638,783962.0
2017-08-24 15:30:00,16.34,16.4,16.3,16.36,2436641.0,16.1737,16.233,16.1341,16.1934,2436641.0
2017-08-25 09:30:00,16.31,16.56,16.24,16.41,2004950.0,16.2159,16.4645,16.1463,16.3153,2004950.0
2017-08-25 10:00:00,16.41,16.43,16.26,16.36,863553.0,16.3153,16.3352,16.1662,16.2656,863553.0
2017-08-25 10:30:00,16.36,16.39,16.31,16.33,646531.0,16.2656,16.2955,16.2159,16.2358,646531.0
2017-08-25 11:00:00,16.33,16.38,16.32,16.38,420943.0,16.2358,16.2855,16.2259,16.2855,420943.0
2017-08-25 11:30:00,16.38,16.42,16.34,16.35,494010.0,16.2855,16.3253,16.2457,16.2557,494010.0
2017-08-25 12:00:00,16.35,16.41,16.31,16.31,923959.0,16.2557,16.3153,16.2159,16.2159,923959.0
2017-08-25 12:30:00,16.32,16.35,16.29,16.33,574709.0,16.2259,16.2557,16.196,16.2358,574709.0
2017-08-25 13:00:00,16.34,16.34,16.28,16.29,405007.0,16.2457,16.2457,16.1861,16.196,405007.0
2017-08-25 13:30:00,16.28,16.33,16.25,16.26,539191.0,16.1861,16.2358,16.1563,16.1662,539191.0
2017-08-25 14:00:00,16.26,16.28,16.17,16.18,676133.0,16.1662,16.1861,16.0767,16.0867,676133.0
2017-08-25 14:30:00,16.19,16.34,16.18,16.32,1135286.0,16.0966,16.2457,16.0867,16.2259,1135286.0
2017-08-25 15:00:00,16.33,16.33,16.25,16.25,523151.0,16.2358,16.2358,16.1563,16.1563,523151.0
2017-08-25 15:30:00,16.25,16.26,16.19,16.2,1583987.0,16.1563,16.1662,16.0966,16.1065,1583987.0
2017-08-28 09:30:00,16.25,16.31,15.96,15.99,1675511.0,16.1563,16.2159,15.8679,15.8978,1675511.0
2017-08-28 10:00:00,16.0,16.0,15.72,15.81,2332255.0,15.9077,15.9077,15.6293,15.7188,2332255.0
2017-08-28 10:30:00,15.8,15.83,15.75,15.81,1069287.0,15.7089,15.7387,15.6591,15.7188,1069287.0
2017-08-28 11:00:00,15.81,16.01,15.8,15.97,1394675.0,15.7188,15.9176,15.7089,15.8779,1394675.0
2017-08-28 11:30:00,15.96,15.98,15.84,15.85,939219.0,15.8679,15.8878,15.7486,15.7586,939219.0
2017-08-28 12:00:00,15.85,15.88,15.75,15.76,791647.0,15.7586,15.7884,15.6591,15.6691,791647.0
2017-08-28 12:30:00,15.77,15.8,15.75,15.79,617528.0,15.679,15.7089,15.6591,15.6989,617528.0
2017-08-28 13:00:00,15.79,15.88,15.78,15.8,856909.0,15.6989,15.7884,15.689,15.7089,856909.0
2017-08-28 13:30:00,15.8,15.85,15.78,15.79,812506.0,15.7089,15.7586,15.689,15.6989,812506.0
2017-08-28 14:00:00,15.79,15.8,15.73,15.74,886659.0,15.6989,15.7089,15.6393,15.6492,886659.0
2017-08-28 14:30:00,15.73,15.88,15.73,15.88,850166.0,15.6393,15.7884,15.6393,15.7884,850166.0
2017-08-28 15:00:00,15.87,15.95,15.85,15.93,1238644.0,15.7785,15.858,15.7586,15.8381,1238644.0
2017-08-28 15:30:00,15.92,15.98,15.89,15.93,3082911.0,15.8282,15.8878,15.7983,15.8381,3082911.0
2017-08-29 09:30:00,15.75,15.78,15.55,15.57,2323375.0,15.6591,15.689,15.4603,15.4802,2323375.0
2017-08-29 10:00:00,15.57,15.61,15.45,15.58,2405452.0,15.4802,15.52,15.3609,15.4901,2405452.0
2017-08-29 10:30:00,15.58,15.6,15.45,15.5,1244037.0,15.4901,15.51,15.3609,15.4106,1244037.0
2017-08-29 11:00:00,15.51,15.66,15.49,15.62,1198942.0,15.4205,15.5697,15.4006,15.5299,1198942.0
2017-08-29 11:30:00,15.61,15.65,15.53,15.53,779427.0,15.52,15.5597,15.4404,15.4404,779427.0
2017-08-29 12:00:00,15.54,15.56,15.5,15.55,548842.0,15.4504,15.4702,15.4106,15.4603,548842.0
2017-08-29 12:30:00,15.54,15.55,15.5,15.52,378929.0,15.4504,15.4603,15.4106,15.4305,378929.0
2017-08-29 13:00:00,15.53,15.64,15.51,15.59,624862.0,15.4404,15.5498,15.4205,15.5001,624862.0
2017-08-29 13:30:00,15.58,15.59,15.51,15.56,538638.0,15.4901,15.5001,15.4205,15.4702,538638.0
2017-08-29 14:00:00,15.56,15.62,15.55,15.6,487845.0,15.4702,15.5299,15.4603,15.51,487845.0
2017-08-29 14:30:00,15.61,15.7,15.6,15.69,634507.0,15.52,15.6094,15.51,15.5995,634507.0
2017-08-29 15:00:00,15.68,15.83,15.68,15.82,1027437.0,15.5895,15.7387,15.5895,15.7287,1027437.0
2017-08-29 15:30:00,15.82,15.83,15.76,15.78,1679380.0,15.7287,15.7387,15.6691,15.689,1679380.0
2017-08-30 09:30:00,15.82,15.91,15.46,15.58,2600531.0,15.7287,15.8182,15.3708,15.4901,2600531.0
2017-08-30 10:00:00,15.57,15.61,15.52,15.53,1303935.0,15.4802,15.52,15.4305,15.4404,1303935.0
2017-08-30 10:30:00,15.53,15.56,15.47,15.52,1115120.0,15.4404,15.4702,15.3808,15.4305,1115120.0
2017-08-30 11:00:00,15.52,15.52,15.36,15.39,1288021.0,15.4305,15.4305,15.2714,15.3012,1288021.0
2017-08-30 11:30:00,15.39,15.43,15.32,15.33,1229869.0,15.3012,15.341,15.2316,15.2416,1229869.0
2017-08-30 12:00:00,15.33,15.46,15.32,15.41,685902.0,15.2416,15.3708,15.2316,15.3211,685902.0
2017-08-30 12:30:00,15.4,15.5,15.4,15.43,843899.0,15.3112,15.4106,15.3112,15.341,843899.0
2017-08-30 13:00:00,15.43,15.46,15.4,15.41,562663.0,15.341,15.3708,15.3112,15.3211,562663.0
2017-08-30 13:30:00,15.41,15.57,15.4,15.55,883159.0,15.3211,15.4802,15.3112,15.4603,883159.0
2017-08-30 14:00:00,15.55,15.67,15.53,15.65,1370109.0,15.4603,15.5796,15.4404,15.5597,1370109.0
2017-08-30 14:30:00,15.65,15.65,15.53,15.53,1077836.0,15.5597,15.5597,15.4404,15.4404,1077836.0
2017-08-30 15:00:00,15.53,15.58,15.53,15.58,917031.0,15.4404,15.4901,15.4404,15.4901,917031.0
2017-08-30 15:30:00,15.58,15.58,15.45,15.46,3373365.0,15.4901,15.4901,15.3609,15.3708,3373365.0
2017-08-31 09:30:00,15.77,16.28,15.65,16.21,5995950.0,15.679,16.1861,15.5597,16.1165,5995950.0
2017-08-31 10:00:00,16.2,16.24,16.05,16.05,3183741.0,16.1065,16.1463,15.9574,15.9574,3183741.0
2017-08-31 10:30:00,16.05,16.07,15.87,15.89,2175202.0,15.9574,15.9773,15.7785,15.7983,2175202.0
2017-08-31 11:00:00,15.9,15.96,15.82,15.89,1373279.0,15.8083,15.8679,15.7287,15.7983,1373279.0
2017-08-31 11:30:00,15.89,16.07,15.87,16.0,1518400.0,15.7983,15.9773,15.7785,15.9077,1518400.0
2017-08-31 12:00:00,16.0,16.09,15.99,16.05,1744020.0,15.9077,15.9972,15.8978,15.9574,1744020.0
2017-08-31 12:30:00,16.05,16.22,16.05,16.14,1761145.0,15.9574,16.1264,15.9574,16.0469,1761145.0
2017-08-31 13:00:00,16.13,16.15,15.95,15.99,1199755.0,16.037,16.0568,15.858,15.8978,1199755.0
2017-08-31 13:30:00,15.99,15.99,15.87,15.9,2287615.0,15.8978,15.8978,15.7785,15.8083,2287615.0
2017-08-31 14:00:00,15.9,16.0,15.89,15.98,1205550.0,15.8083,15.9077,15.7983,15.8878,1205550.0
2017-08-31 14:30:00,15.97,15.98,15.87,15.9,1233770.0,15.8779,15.8878,15.7785,15.8083,1233770.0
2017-08-31 15:00:00,15.9,15.94,15.83,15.83,1578295.0,15.8083,15.848,15.7387,15.7387,1578295.0
2017-08-31 15:30:00,15.84,15.91,15.83,15.86,3461187.0,15.7486,15.8182,15.7387,15.7685,3461187.0
2017-09-01 09:30:00,15.94,16.16,15.75,15.98,4998985.0,15.848,16.0668,15.6591,15.8878,4998985.0
2017-09-01 10:00:00,15.97,16.06,15.85,15.88,1706547.0,15.8779,15.9674,15.7586,15.7884,1706547.0
2017-09-01 10:30:00,15.87,15.9,15.78,15.84,1283204.0,15.7785,15.8083,15.689,15.7486,1283204.0
2017-09-01 11:00:00,15.84,16.01,15.79,15.99,1706753.0,15.7486,15.9176,15.6989,15.8978,1706753.0
2017-09-01 11:30:00,15.98,16.02,15.95,15.98,1023976.0,15.8878,15.9276,15.858,15.8878,1023976.0
2017-09-01 12:00:00,15.99,15.99,15.91,15.91,638890.0,15.8978,15.8978,15.8182,15.8182,638890.0
2017-09-01 12:30:00,15.91,15.94,15.88,15.93,466897.0,15.8182,15.848,15.7884,15.8381,466897.0
2017-09-01 13:00:00,15.94,15.97,15.91,15.94,535636.0,15.848,15.8779,15.8182,15.848,535636.0
2017-09-01 13:30:00,15.94,15.95,15.86,15.86,557239.0,15.848,15.858,15.7685,15.7685,557239.0
2017-09-01 14:00:00,15.86,15.88,15.83,15.86,522221.0,15.7685,15.7884,15.7387,15.7685,522221.0
2017-09-01 14:30:00,15.86,15.87,15.82,15.85,508694.0,15.7685,15.7785,15.7287,15.7586,508694.0
2017-09-01 15:00:00,15.85,15.87,15.82,15.86,558022.0,15.7586,15.7785,15.7287,15.7685,558022.0
2017-09-01 15:30:00,15.86,15.9,15.82,15.89,2335044.0,15.7685,15.8083,15.7287,15.7983,2335044.0
2017-09-05 09:30:00,15.94,16.11,15.75,15.79,2511966.0,15.848,16.0171,15.6591,15.6989,2511966.0
2017-09-05 10:00:00,15.79,15.82,15.63,15.68,2348830.0,15.6989,15.7287,15.5398,15.5895,2348830.0
2017-09-05 10:30:00,15.67,15.71,15.6,15.64,1648652.0,15.5796,15.6194,15.51,15.5498,1648652.0
2017-09-05 11:00:00,15.64,15.68,15.57,15.6,1181526.0,15.5498,15.5895,15.4802,15.51,1181526.0
2017-09-05 11:30:00,15.61,15.62,15.49,15.52,1491662.0,15.52,15.5299,15.4006,15.4305,1491662.0
2017-09-05 12:00:00,15.52,15.53,15.39,15.46,1413880.0,15.4305,15.4404,15.3012,15.3708,1413880.0
2017-09-05 12:30:00,15.46,15.47,15.37,15.39,969481.0,15.3708,15.3808,15.2813,15.3012,969481.0
2017-09-05 13:00:00,15.39,15.43,15.32,15.38,910481.0,15.3012,15.341,15.2316,15.2913,910481.0
2017-09-05 13:30:00,15.38,15.41,15.32,15.36,795038.0,15.2913,15.3211,15.2316,15.2714,795038.0
2017-09-05 14:00:00,15.37,15.5,15.36,15.42,1232596.0,15.2813,15.4106,15.2714,15.331,1232596.0
2017-09-05 14:30:00,15.41,15.43,15.32,15.33,1025038.0,15.3211,15.341,15.2316,15.2416,1025038.0
2017-09-05 15:00:00,15.33,15.43,15.33,15.4,1304400.0,15.2416,15.341,15.2416,15.3112,1304400.0
2017-09-05 15:30:00,15.4,15.43,15.33,15.4,2489976.0,15.3112,15.341,15.2416,15.3112,2489976.0
2017-09-06 09:30:00,15.39,15.55,15.22,15.5,2759330.0,15.3012,15.4603,15.1322,15.4106,2759330.0
2017-09-06 10:00:00,15.51,15.58,15.37,15.43,1277931.0,15.4205,15.4901,15.2813,15.341,1277931.0
2017-09-06 10:30:00,15.44,15.48,15.35,15.36,765929.0,15.3509,15.3907,15.2615,15.2714,765929.0
2017-09-06 11:00:00,15.36,15.47,15.34,15.39,766529.0,15.2714,15.3808,15.2515,15.3012,766529.0
2017-09-06 11:30:00,15.38,15.39,15.32,15.38,569491.0,15.2913,15.3012,15.2316,15.2913,569491.0
2017-09-06 12:00:00,15.38,15.38,15.27,15.31,653694.0,15.2913,15.2913,15.1819,15.2217,653694.0
2017-09-06 12:30:00,15.31,15.32,15.26,15.26,687428.0,15.2217,15.2316,15.172,15.172,687428.0
2017-09-06 13:00:00,15.26,15.4,15.26,15.35,757862.0,15.172,15.3112,15.172,15.2615,757862.0
2017-09-06 13:30:00,15.35,15.45,15.31,15.33,737376.0,15.2615,15.3609,15.2217,15.2416,737376.0
2017-09-06 14:00:00,15.34,15.41,15.33,15.37,511354.0,15.2515,15.3211,15.2416,15.2813,511354.0
2017-09-06 14:30:00,15.36,15.42,15.35,15.39,437250.0,15.2714,15.331,15.2615,15.3012,437250.0
2017-09-06 15:00:00,15.4,15.47,15.37,15.44,734404.0,15.3112,15.3808,15.2813,15.3509,734404.0
2017-09-06 15:30:00,15.44,15.53,15.4,15.53,1852058.0,15.3509,15.4404,15.3112,15.4404,1852058.0
2017-09-07 09:30:00,15.62,15.85,15.57,15.72,2152036.0,15.5299,15.7586,15.4802,15.6293,2152036.0
2017-09-07 10:00:00,15.71,15.76,15.55,15.71,1858106.0,15.6194,15.6691,15.4603,15.6194,1858106.0
2017-09-07 10:30:00,15.7,15.77,15.63,15.63,1234172.0,15.6094,15.679,15.5398,15.5398,1234172.0
2017-09-07 11:00:00,15.63,15.69,15.6,15.6,779827.0,15.5398,15.5995,15.51,15.51,779827.0
2017-09-07 11:30:00,15.61,15.62,15.55,15.56,798275.0,15.52,15.5299,15.4603,15.4702,798275.0
2017-09-07 12:00:00,15.56,15.62,15.51,15.56,794801.0,15.4702,15.5299,15.4205,15.4702,794801.0
2017-09-07 12:30:00,15.56,15.59,15.51,15.53,418732.0,15.4702,15.5001,15.4205,15.4404,418732.0
2017-09-07 13:00:00,15.53,15.58,15.52,15.56,409777.0,15.4404,15.4901,15.4305,15.4702,409777.0
2017-09-07 13:30:00,15.56,15.56,15.48,15.5,696753.0,15.4702,15.4702,15.3907,15.4106,696753.0
2017-09-07 14:00:00,15.5,15.56,15.5,15.54,606484.0,15.4106,15.4702,15.4106,15.4504,606484.0
2017-09-07 14:30:00,15.55,15.55,15.48,15.48,407286.0,15.4603,15.4603,15.3907,15.3907,407286.0
2017-09-07 15:00:00,15.48,15.52,15.47,15.48,560394.0,15.3907,15.4305,15.3808,15.3907,560394.0
2017-09-07 15:30:00,15.47,15.5,15.44,15.46,1697075.0,15.3808,15.4106,15.3509,15.3708,1697075.0
2017-09-08 09:30:00,15.42,15.51,15.26,15.43,2944763.0,15.331,15.4205,15.172,15.341,2944763.0
2017-09-08 10:00:00,15.43,15.49,15.36,15.39,971847.0,15.341,15.4006,15.2714,15.3012,971847.0
2017-09-08 10:30:00,15.39,15.43,15.33,15.41,954974.0,15.3012,15.341,15.2416,15.3211,954974.0
2017-09-08 11:00:00,15.42,15.43,15.38,15.4,565204.0,15.331,15.341,15.2913,15.3112,565204.0
2017-09-08 11:30:00,15.39,15.41,15.3,15.37,900005.0,15.3012,15.3211,15.2117,15.2813,900005.0
2017-09-08 12:00:00,15.38,15.44,15.37,15.44,760593.0,15.2913,15.3509,15.2813,15.3509,760593.0
2017-09-08 12:30:00,15.43,15.5,15.42,15.46,1056446.0,15.341,15.4106,15.331,15.3708,1056446.0
2017-09-08 13:00:00,15.46,15.46,15.39,15.39,693823.0,15.3708,15.3708,15.3012,15.3012,693823.0
2017-09-08 13:30:00,15.4,15.43,15.38,15.41,733785.0,15.3112,15.341,15.2913,15.3211,733785.0
2017-09-08 14:00:00,15.4,15.43,15.4,15.41,480192.0,15.3112,15.341,15.3112,15.3211,480192.0
2017-09-08 14:30:00,15.41,15.44,15.4,15.43,482349.0,15.3211,15.3509,15.3112,15.341,482349.0
2017-09-08 15:00:00,15.43,15.51,15.42,15.5,989039.0,15.341,15.4205,15.331,15.4106,989039.0
2017-09-08 15:30:00,15.5,15.56,15.48,15.51,2315236.0,15.4106,15.4702,15.3907,15.4205,2315236.0
2017-09-11 09:30:00,17.88,17.99,17.33,17.9,16275743.0,17.7769,17.8862,17.23,17.7967,16275743.0
2017-09-11 10:00:00,17.89,18.28,17.88,18.28,15093119.0,17.7868,18.1746,17.7769,18.1746,15093119.0
2017-09-11 10:30:00,18.28,18.68,18.17,18.66,9016727.0,18.1746,18.5722,18.0652,18.5524,9016727.0
2017-09-11 11:00:00,18.66,19.0,18.61,18.68,11238161.0,18.5524,18.8904,18.5026,18.5722,11238161.0
2017-09-11 11:30:00,18.67,19.15,18.6,19.11,6098076.0,18.5623,19.0395,18.4927,18.9998,6098076.0
2017-09-11 12:00:00,19.11,19.24,18.81,18.89,5866474.0,18.9998,19.129,18.7015,18.781,5866474.0
2017-09-11 12:30:00,18.89,18.98,18.71,18.79,3281293.0,18.781,18.8705,18.6021,18.6816,3281293.0
2017-09-11 13:00:00,18.78,18.79,18.37,18.43,4390575.0,18.6717,18.6816,18.264,18.3237,4390575.0
2017-09-11 13:30:00,18.44,18.61,18.27,18.44,4234458.0,18.3336,18.5026,18.1646,18.3336,4234458.0
2017-09-11 14:00:00,18.43,18.75,18.37,18.68,3664017.0,18.3237,18.6418,18.264,18.5722,3664017.0
2017-09-11 14:30:00,18.68,18.72,18.46,18.49,2923605.0,18.5722,18.612,18.3535,18.3833,2923605.0
2017-09-11 15:00:00,18.48,18.67,18.43,18.59,2605304.0,18.3734,18.5623,18.3237,18.4828,2605304.0
2017-09-11 15:30:00,18.6,18.65,18.43,18.5,5276574.0,18.4927,18.5424,18.3237,18.3933,5276574.0
2017-09-12 09:30:00,19.95,20.1,19.22,19.51,14788261.0,19.8349,19.9841,19.1091,19.3975,14788261.0
2017-09-12 10:00:00,19.51,19.66,18.9,18.91,7963322.0,19.3975,19.5466,18.791,18.8009,7963322.0
2017-09-12 10:30:00,18.91,19.15,18.72,19.12,5699291.0,18.8009,19.0395,18.612,19.0097,5699291.0
2017-09-12 11:00:00,19.12,19.19,18.96,18.97,3136971.0,19.0097,19.0793,18.8506,18.8606,3136971.0
2017-09-12 11:30:00,18.96,19.4,18.96,19.32,3204844.0,18.8506,19.2881,18.8506,19.2086,3204844.0
2017-09-12 12:00:00,19.31,19.36,19.15,19.24,2193296.0,19.1986,19.2483,19.0395,19.129,2193296.0
2017-09-12 12:30:00,19.23,19.34,19.15,19.19,1953421.0,19.1191,19.2284,19.0395,19.0793,1953421.0
2017-09-12 13:00:00,19.19,19.49,19.18,19.39,2367657.0,19.0793,19.3776,19.0694,19.2781,2367657.0
2017-09-12 13:30:00,19.39,19.44,19.2,19.2,1586546.0,19.2781,19.3279,19.0892,19.0892,1586546.0
2017-09-12 14:00:00,19.2,19.37,19.2,19.28,1619819.0,19.0892,19.2583,19.0892,19.1688,1619819.0
2017-09-12 14:30:00,19.29,19.38,19.22,19.28,1415298.0,19.1787,19.2682,19.1091,19.1688,1415298.0
2017-09-12 15:00:00,19.28,19.39,19.26,19.34,1747026.0,19.1688,19.2781,19.1489,19.2284,1747026.0
2017-09-12 15:30:00,19.35,19.37,19.26,19.34,4248607.0,19.2384,19.2583,19.1489,19.2284,4248607.0
2017-09-13 09:30:00,19.15,19.55,19.14,19.25,4564718.0,19.0395,19.4372,19.0296,19.139,4564718.0
2017-09-13 10:00:00,19.26,19.43,19.15,19.22,2438967.0,19.1489,19.3179,19.0395,19.1091,2438967.0
2017-09-13 10:30:00,19.23,19.28,19.08,19.14,1670326.0,19.1191,19.1688,18.9699,19.0296,1670326.0
2017-09-13 11:00:00,19.14,19.35,19.13,19.29,1227409.0,19.0296,19.2384,19.0196,19.1787,1227409.0
2017-09-13 11:30:00,19.29,19.32,19.21,19.24,800366.0,19.1787,19.2086,19.0992,19.129,800366.0
2017-09-13 12:00:00,19.24,19.3,19.21,19.29,479789.0,19.129,19.1887,19.0992,19.1787,479789.0
2017-09-13 12:30:00,19.29,19.3,19.2,19.2,552922.0,19.1787,19.1887,19.0892,19.0892,552922.0
2017-09-13 13:00:00,19.2,19.22,18.85,18.94,2221207.0,19.0892,19.1091,18.7413,18.8307,2221207.0
2017-09-13 13:30:00,18.94,19.02,18.91,18.93,1133894.0,18.8307,18.9103,18.8009,18.8208,1133894.0
2017-09-13 14:00:00,18.94,19.23,18.78,18.79,2661007.0,18.8307,19.1191,18.6717,18.6816,2661007.0
2017-09-13 14:30:00,18.79,18.97,18.73,18.91,1972740.0,18.6816,18.8606,18.622,18.8009,1972740.0
2017-09-13 15:00:00,18.91,18.98,18.87,18.95,1170049.0,18.8009,18.8705,18.7611,18.8407,1170049.0
2017-09-13 15:30:00,18.95,19.0,18.78,18.86,2380671.0,18.8407,18.8904,18.6717,18.7512,2380671.0
2017-09-14 09:30:00,18.98,19.22,18.41,18.44,3217947.0,18.8705,19.1091,18.3038,18.3336,3217947.0
2017-09-14 10:00:00,18.46,18.76,18.45,18.73,1959336.0,18.3535,18.6518,18.3436,18.622,1959336.0
2017-09-14 10:30:00,18.73,18.77,18.6,18.64,874355.0,18.622,18.6617,18.4927,18.5325,874355.0
2017-09-14 11:00:00,18.64,18.68,18.6,18.62,679890.0,18.5325,18.5722,18.4927,18.5126,679890.0
2017-09-14 11:30:00,18.61,18.66,18.39,18.46,1622623.0,18.5026,18.5524,18.2839,18.3535,1622623.0
2017-09-14 12:00:00,18.46,18.47,18.33,18.38,807614.0,18.3535,18.3635,18.2243,18.274,807614.0
2017-09-14 12:30:00,18.39,18.48,18.32,18.35,716990.0,18.2839,18.3734,18.2143,18.2441,716990.0
2017-09-14 13:00:00,18.34,18.39,18.26,18.35,719891.0,18.2342,18.2839,18.1547,18.2441,719891.0
2017-09-14 13:30:00,18.36,18.36,18.13,18.14,1243215.0,18.2541,18.2541,18.0254,18.0354,1243215.0
2017-09-14 14:00:00,18.15,18.33,18.13,18.29,883469.0,18.0453,18.2243,18.0254,18.1845,883469.0
2017-09-14 14:30:00,18.28,18.47,18.28,18.44,1163873.0,18.1746,18.3635,18.1746,18.3336,1163873.0
2017-09-14 15:00:00,18.45,18.49,18.42,18.43,716334.0,18.3436,18.3833,18.3137,18.3237,716334.0
2017-09-14 15:30:00,18.44,18.44,18.3,18.35,2632191.0,18.3336,18.3336,18.1944,18.2441,2632191.0
2017-09-15 09:30:00,18.48,18.52,17.81,17.83,4569904.0,18.3734,18.4132,17.7073,17.7271,4569904.0
2017-09-15 10:00:00,17.83,18.23,17.83,18.21,2971749.0,17.7271,18.1248,17.7271,18.105,2971749.0
2017-09-15 10:30:00,18.21,18.36,18.13,18.16,1443072.0,18.105,18.2541,18.0254,18.0552,1443072.0
2017-09-15 11:00:00,18.17,18.17,17.98,18.0,1013544.0,18.0652,18.0652,17.8763,17.8962,1013544.0
2017-09-15 11:30:00,18.0,18.11,17.93,17.97,1589072.0,17.8962,18.0055,17.8266,17.8663,1589072.0
2017-09-15 12:00:00,17.97,18.0,17.89,17.93,1123772.0,17.8663,17.8962,17.7868,17.8266,1123772.0
2017-09-15 12:30:00,17.94,18.06,17.93,18.03,694937.0,17.8365,17.9558,17.8266,17.926,694937.0
2017-09-15 13:00:00,18.03,18.04,17.94,18.0,366305.0,17.926,17.9359,17.8365,17.8962,366305.0
2017-09-15 13:30:00,18.0,18.0,17.93,17.95,610945.0,17.8962,17.8962,17.8266,17.8465,610945.0
2017-09-15 14:00:00,17.96,17.96,17.91,17.94,384449.0,17.8564,17.8564,17.8067,17.8365,384449.0
2017-09-15 14:30:00,17.94,18.06,17.94,18.06,459815.0,17.8365,17.9558,17.8365,17.9558,459815.0
2017-09-15 15:00:00,18.05,18.08,18.0,18.05,650103.0,17.9459,17.9757,17.8962,17.9459,650103.0
2017-09-15 15:30:00,18.05,18.14,18.05,18.1,2242258.0,17.9459,18.0354,17.9459,17.9956,2242258.0
2017-09-18 09:30:00,18.07,18.14,17.71,17.72,3063933.0,17.9658,18.0354,17.6078,17.6178,3063933.0
2017-09-18 10:00:00,17.73,17.86,17.68,17.75,1854118.0,17.6277,17.757,17.578,17.6476,1854118.0
2017-09-18 10:30:00,17.74,17.75,17.47,17.54,2799271.0,17.6377,17.6476,17.3692,17.4388,2799271.0
2017-09-18 11:00:00,17.54,17.8,17.53,17.74,1789072.0,17.4388,17.6973,17.4289,17.6377,1789072.0
2017-09-18 11:30:00,17.75,17.79,17.49,17.51,2174007.0,17.6476,17.6874,17.3891,17.409,2174007.0
2017-09-18 12:00:00,17.51,17.58,17.5,17.55,1376230.0,17.409,17.4786,17.399,17.4488,1376230.0
2017-09-18 12:30:00,17.55,17.55,17.25,17.25,3210027.0,17.4488,17.4488,17.1505,17.1505,3210027.0
2017-09-18 13:00:00,17.25,17.3,17.08,17.11,3512625.0,17.1505,17.2002,16.9815,17.0113,3512625.0
2017-09-18 13:30:00,17.1,17.14,17.03,17.04,2062666.0,17.0014,17.0411,16.9318,16.9417,2062666.0
2017-09-18 14:00:00,17.04,17.05,16.81,16.92,2717106.0,16.9417,16.9516,16.713,16.8224,2717106.0
2017-09-18 14:30:00,16.91,17.0,16.9,16.98,1773145.0,16.8125,16.9019,16.8025,16.882,1773145.0
2017-09-18 15:00:00,16.97,17.02,16.9,17.02,2412923.0,16.8721,16.9218,16.8025,16.9218,2412923.0
2017-09-18 15:30:00,17.03,17.06,16.97,16.99,2977109.0,16.9318,16.9616,16.8721,16.892,2977109.0
2017-09-19 09:30:00,17.09,17.33,17.02,17.2,3722267.0,16.9914,17.23,16.9218,17.1008,3722267.0
2017-09-19 10:00:00,17.2,17.3,17.03,17.23,2330913.0,17.1008,17.2002,16.9318,17.1306,2330913.0
2017-09-19 10:30:00,17.23,17.28,17.15,17.19,1218596.0,17.1306,17.1803,17.0511,17.0908,1218596.0
2017-09-19 11:00:00,17.2,17.21,17.11,17.19,813403.0,17.1008,17.1107,17.0113,17.0908,813403.0
2017-09-19 11:30:00,17.18,17.22,17.09,17.11,1056703.0,17.0809,17.1207,16.9914,17.0113,1056703.0
2017-09-19 12:00:00,17.11,17.2,17.09,17.14,662280.0,17.0113,17.1008,16.9914,17.0411,662280.0
2017-09-19 12:30:00,17.15,17.19,17.1,17.13,596862.0,17.0511,17.0908,17.0014,17.0312,596862.0
2017-09-19 13:00:00,17.14,17.18,17.09,17.11,703336.0,17.0411,17.0809,16.9914,17.0113,703336.0
2017-09-19 13:30:00,17.12,17.15,17.05,17.08,1797655.0,17.0212,17.0511,16.9516,16.9815,1797655.0
2017-09-19 14:00:00,17.08,17.2,17.05,17.19,1933242.0,16.9815,17.1008,16.9516,17.0908,1933242.0
2017-09-19 14:30:00,17.18,17.21,17.15,17.19,775519.0,17.0809,17.1107,17.0511,17.0908,775519.0
2017-09-19 15:00:00,17.2,17.21,17.12,17.16,749029.0,17.1008,17.1107,17.0212,17.061,749029.0
2017-09-19 15:30:00,17.16,17.2,17.14,17.18,1966988.0,17.061,17.1008,17.0411,17.0809,1966988.0
2017-09-20 09:30:00,17.25,17.38,16.96,17.38,2478573.0,17.1505,17.2797,16.8622,17.2797,2478573.0
2017-09-20 10:00:00,17.38,17.54,17.32,17.33,2667615.0,17.2797,17.4388,17.2201,17.23,2667615.0
2017-09-20 10:30:00,17.32,17.35,17.12,17.15,1154644.0,17.2201,17.2499,17.0212,17.0511,1154644.0
2017-09-20 11:00:00,17.14,17.2,17.09,17.09,1043346.0,17.0411,17.1008,16.9914,16.9914,1043346.0
2017-09-20 11:30:00,17.09,17.19,17.08,17.18,697264.0,16.9914,17.0908,16.9815,17.0809,697264.0
2017-09-20 12:00:00,17.19,17.26,17.12,17.16,877792.0,17.0908,17.1604,17.0212,17.061,877792.0
2017-09-20 12:30:00,17.16,17.19,17.09,17.14,709660.0,17.061,17.0908,16.9914,17.0411,709660.0
2017-09-20 13:00:00,17.12,17.2,17.1,17.18,460407.0,17.0212,17.1008,17.0014,17.0809,460407.0
2017-09-20 13:30:00,17.19,17.19,17.09,17.14,539159.0,17.0908,17.0908,16.9914,17.0411,539159.0
2017-09-20 14:00:00,17.14,17.15,16.98,17.05,1303607.0,17.0411,17.0511,16.882,16.9516,1303607.0
2017-09-20 14:30:00,17.06,17.14,17.02,17.12,611217.0,16.9616,17.0411,16.9218,17.0212,611217.0
2017-09-20 15:00:00,17.12,17.12,17.05,17.07,659035.0,17.0212,17.0212,16.9516,16.9715,659035.0
2017-09-20 15:30:00,17.07,17.12,17.06,17.1,1261079.0,16.9715,17.0212,16.9616,17.0014,1261079.0
2017-09-21 09:30:00,17.14,17.17,16.91,17.11,2199124.0,17.0411,17.071,16.8125,17.0113,2199124.0
2017-09-21 10:00:00,17.11,17.32,17.11,17.15,2070359.0,17.0113,17.2201,17.0113,17.0511,2070359.0
2017-09-21 10:30:00,17.14,17.28,17.13,17.19,729481.0,17.0411,17.1803,17.0312,17.0908,729481.0
2017-09-21 11:00:00,17.19,17.23,17.13,17.2,770322.0,17.0908,17.1306,17.0312,17.1008,770322.0
2017-09-21 11:30:00,17.2,17.21,17.11,17.18,616207.0,17.1008,17.1107,17.0113,17.0809,616207.0
2017-09-21 12:00:00,17.18,17.33,17.18,17.29,727056.0,17.0809,17.23,17.0809,17.1903,727056.0
2017-09-21 12:30:00,17.29,17.33,17.22,17.27,583355.0,17.1903,17.23,17.1207,17.1704,583355.0
2017-09-21 13:00:00,17.27,17.32,17.25,17.27,451637.0,17.1704,17.2201,17.1505,17.1704,451637.0
2017-09-21 13:30:00,17.26,17.28,17.19,17.27,739267.0,17.1604,17.1803,17.0908,17.1704,739267.0
2017-09-21 14:00:00,17.27,17.31,17.2,17.23,647764.0,17.1704,17.2101,17.1008,17.1306,647764.0
2017-09-21 14:30:00,17.23,17.26,17.22,17.26,245107.0,17.1306,17.1604,17.1207,17.1604,245107.0
2017-09-21 15:00:00,17.25,17.28,17.23,17.26,655158.0,17.1505,17.1803,17.1306,17.1604,655158.0
2017-09-21 15:30:00,17.26,17.28,17.12,17.15,3359527.0,17.1604,17.1803,17.0212,17.0511,3359527.0
2017-09-22 09:30:00,17.21,17.32,17.05,17.24,1793814.0,17.1107,17.2201,16.9516,17.1405,1793814.0
2017-09-22 10:00:00,17.23,17.25,17.06,17.12,941610.0,17.1306,17.1505,16.9616,17.0212,941610.0
2017-09-22 10:30:00,17.12,17.19,17.12,17.16,665831.0,17.0212,17.0908,17.0212,17.061,665831.0
2017-09-22 11:00:00,17.16,17.18,17.07,17.08,557858.0,17.061,17.0809,16.9715,16.9815,557858.0
2017-09-22 11:30:00,17.08,17.16,17.07,17.14,415405.0,16.9815,17.061,16.9715,17.0411,415405.0
2017-09-22 12:00:00,17.14,17.16,17.05,17.08,477921.0,17.0411,17.061,16.9516,16.9815,477921.0
2017-09-22 12:30:00,17.08,17.12,17.06,17.07,384600.0,16.9815,17.0212,16.9616,16.9715,384600.0
2017-09-22 13:00:00,17.07,17.13,17.06,17.12,253149.0,16.9715,17.0312,16.9616,17.0212,253149.0
2017-09-22 13:30:00,17.12,17.18,17.11,17.16,347857.0,17.0212,17.0809,17.0113,17.061,347857.0
2017-09-22 14:00:00,17.15,17.22,17.13,17.18,388897.0,17.0511,17.1207,17.0312,17.0809,388897.0
2017-09-22 14:30:00,17.18,17.19,17.1,17.11,342553.0,17.0809,17.0908,17.0014,17.0113,342553.0
2017-09-22 15:00:00,17.11,17.14,17.09,17.12,491881.0,17.0113,17.0411,16.9914,17.0212,491881.0
2017-09-22 15:30:00,17.12,17.19,17.11,17.18,1161734.0,17.0212,17.0908,17.0113,17.0809,1161734.0
2017-09-25 09:30:00,17.25,17.42,17.22,17.36,1953539.0,17.1505,17.3195,17.1207,17.2599,1953539.0
2017-09-25 10:00:00,17.36,17.37,17.26,17.29,744747.0,17.2599,17.2698,17.1604,17.1903,744747.0
2017-09-25 10:30:00,17.3,17.31,17.25,17.28,680749.0,17.2002,17.2101,17.1505,17.1803,680749.0
2017-09-25 11:00:00,17.28,17.31,17.2,17.29,570849.0,17.1803,17.2101,17.1008,17.1903,570849.0
2017-09-25 11:30:00,17.29,17.32,17.24,17.25,448117.0,17.1903,17.2201,17.1405,17.1505,448117.0
2017-09-25 12:00:00,17.25,17.27,17.2,17.24,401580.0,17.1505,17.1704,17.1008,17.1405,401580.0
2017-09-25 12:30:00,17.23,17.3,17.21,17.24,507381.0,17.1306,17.2002,17.1107,17.1405,507381.0
2017-09-25 13:00:00,17.25,17.27,17.19,17.19,491621.0,17.1505,17.1704,17.0908,17.0908,491621.0
2017-09-25 13:30:00,17.19,17.2,17.14,17.14,480817.0,17.0908,17.1008,17.0411,17.0411,480817.0
2017-09-25 14:00:00,17.14,17.19,17.09,17.11,685267.0,17.0411,17.0908,16.9914,17.0113,685267.0
2017-09-25 14:30:00,17.11,17.14,17.08,17.11,447127.0,17.0113,17.0411,16.9815,17.0113,447127.0
2017-09-25 15:00:00,17.11,17.13,17.07,17.11,641853.0,17.0113,17.0312,16.9715,17.0113,641853.0
2017-09-25 15:30:00,17.1,17.18,17.09,17.17,1047478.0,17.0014,17.0809,16.9914,17.071,1047478.0
2017-09-26 09:30:00,17.31,17.42,17.2,17.28,1518447.0,17.2101,17.3195,17.1008,17.1803,1518447.0
2017-09-26 10:00:00,17.28,17.29,17.18,17.23,604552.0,17.1803,17.1903,17.0809,17.1306,604552.0
2017-09-26 10:30:00,17.22,17.33,17.2,17.25,903876.0,17.1207,17.23,17.1008,17.1505,903876.0
2017-09-26 11:00:00,17.24,17.32,17.21,17.3,489987.0,17.1405,17.2201,17.1107,17.2002,489987.0
2017-09-26 11:30:00,17.29,17.32,17.23,17.29,398848.0,17.1903,17.2201,17.1306,17.1903,398848.0
2017-09-26 12:00:00,17.29,17.32,17.18,17.2,426065.0,17.1903,17.2201,17.0809,17.1008,426065.0
2017-09-26 12:30:00,17.2,17.23,17.16,17.2,329012.0,17.1008,17.1306,17.061,17.1008,329012.0
2017-09-26 13:00:00,17.2,17.25,17.17,17.2,374764.0,17.1008,17.1505,17.071,17.1008,374764.0
2017-09-26 13:30:00,17.2,17.29,17.19,17.23,262030.0,17.1008,17.1903,17.0908,17.1306,262030.0
2017-09-26 14:00:00,17.23,17.3,17.17,17.28,534083.0,17.1306,17.2002,17.071,17.1803,534083.0
2017-09-26 14:30:00,17.29,17.33,17.28,17.28,641982.0,17.1903,17.23,17.1803,17.1803,641982.0
2017-09-26 15:00:00,17.28,17.29,17.23,17.27,360669.0,17.1803,17.1903,17.1306,17.1704,360669.0
2017-09-26 15:30:00,17.27,17.29,17.22,17.26,674845.0,17.1704,17.1903,17.1207,17.1604,674845.0
2017-09-27 09:30:00,17.32,17.37,17.23,17.35,1157401.0,17.2201,17.2698,17.1306,17.2499,1157401.0
2017-09-27 10:00:00,17.34,17.51,17.33,17.44,1509380.0,17.24,17.409,17.23,17.3394,1509380.0
2017-09-27 10:30:00,17.43,17.6,17.43,17.49,1544461.0,17.3295,17.4985,17.3295,17.3891,1544461.0
2017-09-27 11:00:00,17.5,17.68,17.5,17.63,1200657.0,17.399,17.578,17.399,17.5283,1200657.0
2017-09-27 11:30:00,17.62,17.63,17.52,17.54,694455.0,17.5184,17.5283,17.4189,17.4388,694455.0
2017-09-27 12:00:00,17.54,17.59,17.5,17.55,548785.0,17.4388,17.4885,17.399,17.4488,548785.0
2017-09-27 12:30:00,17.56,17.61,17.52,17.53,511433.0,17.4587,17.5084,17.4189,17.4289,511433.0
2017-09-27 13:00:00,17.53,17.61,17.52,17.61,406414.0,17.4289,17.5084,17.4189,17.5084,406414.0
2017-09-27 13:30:00,17.61,17.62,17.55,17.6,470876.0,17.5084,17.5184,17.4488,17.4985,470876.0
2017-09-27 14:00:00,17.61,17.69,17.59,17.65,1187763.0,17.5084,17.588,17.4885,17.5482,1187763.0
2017-09-27 14:30:00,17.66,17.67,17.61,17.66,544593.0,17.5581,17.5681,17.5084,17.5581,544593.0
2017-09-27 15:00:00,17.67,17.68,17.62,17.67,638572.0,17.5681,17.578,17.5184,17.5681,638572.0
2017-09-27 15:30:00,17.68,17.75,17.62,17.63,2351923.0,17.578,17.6476,17.5184,17.5283,2351923.0
2017-09-28 09:30:00,17.73,17.86,17.35,17.43,3529863.0,17.6277,17.757,17.2499,17.3295,3529863.0
2017-09-28 10:00:00,17.44,17.51,17.34,17.34,1418825.0,17.3394,17.409,17.24,17.24,1418825.0
2017-09-28 10:30:00,17.35,17.35,17.03,17.07,3235609.0,17.2499,17.2499,16.9318,16.9715,3235609.0
2017-09-28 11:00:00,17.06,17.19,17.01,17.17,1880342.0,16.9616,17.0908,16.9119,17.071,1880342.0
2017-09-28 11:30:00,17.16,17.28,17.13,17.21,1345017.0,17.061,17.1803,17.0312,17.1107,1345017.0
2017-09-28 12:00:00,17.21,17.26,17.13,17.14,840759.0,17.1107,17.1604,17.0312,17.0411,840759.0
2017-09-28 12:30:00,17.14,17.18,17.1,17.17,550833.0,17.0411,17.0809,17.0014,17.071,550833.0
2017-09-28 13:00:00,17.17,17.17,17.06,17.07,998616.0,17.071,17.071,16.9616,16.9715,998616.0
2017-09-28 13:30:00,17.07,17.14,17.06,17.09,501328.0,16.9715,17.0411,16.9616,16.9914,501328.0
2017-09-28 14:00:00,17.1,17.1,17.0,17.06,1371780.0,17.0014,17.0014,16.9019,16.9616,1371780.0
2017-09-28 14:30:00,17.07,17.17,17.06,17.13,922890.0,16.9715,17.071,16.9616,17.0312,922890.0
2017-09-28 15:00:00,17.14,17.16,17.11,17.11,742874.0,17.0411,17.061,17.0113,17.0113,742874.0
2017-09-28 15:30:00,17.11,17.17,17.1,17.16,2328232.0,17.0113,17.071,17.0014,17.061,2328232.0
2017-09-29 09:30:00,17.15,17.61,17.15,17.56,1987211.0,17.0511,17.5084,17.0511,17.4587,1987211.0
2017-09-29 10:00:00,17.55,17.65,17.52,17.57,1389835.0,17.4488,17.5482,17.4189,17.4686,1389835.0
2017-09-29 10:30:00,17.56,17.58,17.45,17.54,655148.0,17.4587,17.4786,17.3493,17.4388,655148.0
2017-09-29 11:00:00,17.53,17.59,17.5,17.54,701688.0,17.4289,17.4885,17.399,17.4388,701688.0
2017-09-29 11:30:00,17.54,17.67,17.54,17.65,687338.0,17.4388,17.5681,17.4388,17.5482,687338.0
2017-09-29 12:00:00,17.64,17.73,17.63,17.68,801609.0,17.5382,17.6277,17.5283,17.578,801609.0
2017-09-29 12:30:00,17.69,17.75,17.66,17.75,473108.0,17.588,17.6476,17.5581,17.6476,473108.0
2017-09-29 13:00:00,17.75,17.75,17.66,17.67,567166.0,17.6476,17.6476,17.5581,17.5681,567166.0
2017-09-29 13:30:00,17.67,17.68,17.55,17.57,537015.0,17.5681,17.578,17.4488,17.4686,537015.0
2017-09-29 14:00:00,17.57,17.6,17.51,17.57,686650.0,17.4686,17.4985,17.409,17.4686,686650.0
2017-09-29 14:30:00,17.57,17.58,17.51,17.55,585789.0,17.4686,17.4786,17.409,17.4488,585789.0
2017-09-29 15:00:00,17.55,17.59,17.47,17.5,713215.0,17.4488,17.4885,17.3692,17.399,713215.0
2017-09-29 15:30:00,17.5,17.6,17.49,17.59,1530834.0,17.399,17.4985,17.3891,17.4885,1530834.0
2017-10-02 09:30:00,17.65,18.52,17.65,18.49,4557351.0,17.5482,18.4132,17.5482,18.3833,4557351.0
2017-10-02 10:00:00,18.49,18.68,18.32,18.33,2360424.0,18.3833,18.5722,18.2143,18.2243,2360424.0
2017-10-02 10:30:00,18.32,18.5,18.2,18.42,2339901.0,18.2143,18.3933,18.095,18.3137,2339901.0
2017-10-02 11:00:00,18.43,18.65,18.37,18.63,2073042.0,18.3237,18.5424,18.264,18.5225,2073042.0
2017-10-02 11:30:00,18.63,18.75,18.58,18.61,1863419.0,18.5225,18.6418,18.4728,18.5026,1863419.0
2017-10-02 12:00:00,18.62,18.77,18.5,18.54,1541549.0,18.5126,18.6617,18.3933,18.4331,1541549.0
2017-10-02 12:30:00,18.54,18.55,18.43,18.45,1751609.0,18.4331,18.443,18.3237,18.3436,1751609.0
2017-10-02 13:00:00,18.45,18.45,18.28,18.29,903843.0,18.3436,18.3436,18.1746,18.1845,903843.0
2017-10-02 13:30:00,18.3,18.52,18.27,18.48,1053263.0,18.1944,18.4132,18.1646,18.3734,1053263.0
2017-10-02 14:00:00,18.48,18.48,18.31,18.32,702941.0,18.3734,18.3734,18.2044,18.2143,702941.0
2017-10-02 14:30:00,18.32,18.4,18.32,18.34,987901.0,18.2143,18.2939,18.2143,18.2342,987901.0
2017-10-02 15:00:00,18.35,18.44,18.34,18.38,720958.0,18.2441,18.3336,18.2342,18.274,720958.0
2017-10-02 15:30:00,18.38,18.48,18.37,18.46,1785835.0,18.274,18.3734,18.264,18.3535,1785835.0
2017-10-03 09:30:00,18.88,19.16,18.64,18.73,3382785.0,18.7711,19.0495,18.5325,18.622,3382785.0
2017-10-03 10:00:00,18.74,18.77,18.34,18.36,2034137.0,18.6319,18.6617,18.2342,18.2541,2034137.0
2017-10-03 10:30:00,18.36,18.39,18.14,18.34,2647107.0,18.2541,18.2839,18.0354,18.2342,2647107.0
2017-10-03 11:00:00,18.34,18.51,18.31,18.5,1363864.0,18.2342,18.4032,18.2044,18.3933,1363864.0
2017-10-03 11:30:00,18.5,18.6,18.4,18.55,1171244.0,18.3933,18.4927,18.2939,18.443,1171244.0
2017-10-03 12:00:00,18.55,18.69,18.52,18.58,1073062.0,18.443,18.5822,18.4132,18.4728,1073062.0
2017-10-03 12:30:00,18.58,18.59,18.52,18.56,504041.0,18.4728,18.4828,18.4132,18.4529,504041.0
2017-10-03 13:00:00,18.56,18.75,18.55,18.73,1225395.0,18.4529,18.6418,18.443,18.622,1225395.0
2017-10-03 13:30:00,18.73,18.74,18.61,18.7,1148914.0,18.622,18.6319,18.5026,18.5921,1148914.0
2017-10-03 14:00:00,18.69,18.75,18.66,18.7,1154569.0,18.5822,18.6418,18.5524,18.5921,1154569.0
2017-10-03 14:30:00,18.69,18.85,18.64,18.81,1344309.0,18.5822,18.7413,18.5325,18.7015,1344309.0
2017-10-03 15:00:00,18.8,18.85,18.71,18.71,1354658.0,18.6916,18.7413,18.6021,18.6021,1354658.0
2017-10-03 15:30:00,18.71,18.84,18.7,18.82,2461338.0,18.6021,18.7313,18.5921,18.7114,2461338.0
2017-10-04 09:30:00,16.3,16.74,16.21,16.58,13403423.0,16.206,16.6434,16.1165,16.4844,13403423.0
2017-10-04 10:00:00,16.58,16.58,16.25,16.28,8662881.0,16.4844,16.4844,16.1563,16.1861,8662881.0
2017-10-04 10:30:00,16.28,16.29,16.1,16.11,8041634.0,16.1861,16.196,16.0071,16.0171,8041634.0
2017-10-04 11:00:00,16.11,16.28,16.06,16.27,6085298.0,16.0171,16.1861,15.9674,16.1761,6085298.0
2017-10-04 11:30:00,16.27,16.33,16.17,16.23,2909803.0,16.1761,16.2358,16.0767,16.1364,2909803.0
2017-10-04 12:00:00,16.23,16.3,16.18,16.28,2707329.0,16.1364,16.206,16.0867,16.1861,2707329.0
2017-10-04 12:30:00,16.28,16.41,16.23,16.23,3354095.0,16.1861,16.3153,16.1364,16.1364,3354095.0
2017-10-04 13:00:00,16.24,16.24,16.15,16.17,2818327.0,16.1463,16.1463,16.0568,16.0767,2818327.0
2017-10-04 13:30:00,16.16,16.22,16.15,16.18,3303786.0,16.0668,16.1264,16.0568,16.0867,3303786.0
2017-10-04 14:00:00,16.17,16.19,16.15,16.16,1557227.0,16.0767,16.0966,16.0568,16.0668,1557227.0
2017-10-04 14:30:00,16.16,16.17,16.07,16.07,4324967.0,16.0668,16.0767,15.9773,15.9773,4324967.0
2017-10-04 15:00:00,16.08,16.08,16.05,16.07,2386102.0,15.9872,15.9872,15.9574,15.9773,2386102.0
2017-10-04 15:30:00,16.07,16.18,16.06,16.07,6433008.0,15.9773,16.0867,15.9674,15.9773,6433008.0
2017-10-05 09:30:00,16.1,16.15,15.58,15.81,8865893.0,16.0071,16.0568,15.4901,15.7188,8865893.0
2017-10-05 10:00:00,15.81,16.0,15.75,15.97,2788297.0,15.7188,15.9077,15.6591,15.8779,2788297.0
2017-10-05 10:30:00,15.98,16.0,15.88,15.88,1526576.0,15.8878,15.9077,15.7884,15.7884,1526576.0
2017-10-05 11:00:00,15.89,16.05,15.87,16.01,1804452.0,15.7983,15.9574,15.7785,15.9176,1804452.0
2017-10-05 11:30:00,16.0,16.04,15.91,15.93,1760580.0,15.9077,15.9475,15.8182,15.8381,1760580.0
2017-10-05 12:00:00,15.93,15.99,15.9,15.97,1587438.0,15.8381,15.8978,15.8083,15.8779,1587438.0
2017-10-05 12:30:00,15.98,15.98,15.86,15.91,849199.0,15.8878,15.8878,15.7685,15.8182,849199.0
2017-10-05 13:00:00,15.91,15.93,15.86,15.89,1343455.0,15.8182,15.8381,15.7685,15.7983,1343455.0
2017-10-05 13:30:00,15.88,15.93,15.82,15.82,1145909.0,15.7884,15.8381,15.7287,15.7287,1145909.0
2017-10-05 14:00:00,15.83,15.83,15.72,15.72,1791090.0,15.7387,15.7387,15.6293,15.6293,1791090.0
2017-10-05 14:30:00,15.73,15.82,15.67,15.79,2840998.0,15.6393,15.7287,15.5796,15.6989,2840998.0
2017-10-05 15:00:00,15.79,15.95,15.68,15.7,2755914.0,15.6989,15.858,15.5895,15.6094,2755914.0
2017-10-05 15:30:00,15.71,15.75,15.62,15.67,5144652.0,15.6194,15.6591,15.5299,15.5796,5144652.0
2017-10-06 09:30:00,15.68,15.97,15.67,15.88,4635371.0,15.5895,15.8779,15.5796,15.7884,4635371.0
2017-10-06 10:00:00,15.88,15.91,15.72,15.84,1572307.0,15.7884,15.8182,15.6293,15.7486,1572307.0
2017-10-06 10:30:00,15.84,15.89,15.78,15.79,1288803.0,15.7486,15.7983,15.689,15.6989,1288803.0
2017-10-06 11:00:00,15.79,15.83,15.76,15.8,1094252.0,15.6989,15.7387,15.6691,15.7089,1094252.0
2017-10-06 11:30:00,15.79,15.82,15.75,15.79,674418.0,15.6989,15.7287,15.6591,15.6989,674418.0
2017-10-06 12:00:00,15.78,15.83,15.68,15.82,1105712.0,15.689,15.7387,15.5895,15.7287,1105712.0
2017-10-06 12:30:00,15.82,15.86,15.78,15.83,584515.0,15.7287,15.7685,15.689,15.7387,584515.0
2017-10-06 13:00:00,15.83,15.89,15.82,15.84,649047.0,15.7387,15.7983,15.7287,15.7486,649047.0
2017-10-06 13:30:00,15.84,15.84,15.79,15.83,349692.0,15.7486,15.7486,15.6989,15.7387,349692.0
2017-10-06 14:00:00,15.83,15.87,15.81,15.82,662574.0,15.7387,15.7785,15.7188,15.7287,662574.0
2017-10-06 14:30:00,15.83,15.83,15.75,15.77,1427196.0,15.7387,15.7387,15.6591,15.679,1427196.0
2017-10-06 15:00:00,15.77,15.8,15.74,15.8,1503373.0,15.679,15.7089,15.6492,15.7089,1503373.0
2017-10-06 15:30:00,15.79,15.93,15.79,15.93,2925120.0,15.6989,15.8381,15.6989,15.8381,2925120.0
2017-10-09 09:30:00,16.0,16.15,15.82,16.02,3006153.0,15.9077,16.0568,15.7287,15.9276,3006153.0
2017-10-09 10:00:00,16.02,16.05,15.9,15.94,566671.0,15.9276,15.9574,15.8083,15.848,566671.0
2017-10-09 10:30:00,15.93,15.98,15.84,15.95,784272.0,15.8381,15.8878,15.7486,15.858,784272.0
2017-10-09 11:00:00,15.95,15.95,15.87,15.9,492249.0,15.858,15.858,15.7785,15.8083,492249.0
2017-10-09 11:30:00,15.9,15.9,15.83,15.87,381938.0,15.8083,15.8083,15.7387,15.7785,381938.0
2017-10-09 12:00:00,15.87,15.9,15.85,15.86,327452.0,15.7785,15.8083,15.7586,15.7685,327452.0
2017-10-09 12:30:00,15.86,15.9,15.85,15.89,277665.0,15.7685,15.8083,15.7586,15.7983,277665.0
2017-10-09 13:00:00,15.88,15.9,15.85,15.9,272789.0,15.7884,15.8083,15.7586,15.8083,272789.0
2017-10-09 13:30:00,15.9,15.91,15.85,15.86,422518.0,15.8083,15.8182,15.7586,15.7685,422518.0
2017-10-09 14:00:00,15.85,15.86,15.78,15.78,589836.0,15.7586,15.7685,15.689,15.689,589836.0
2017-10-09 14:30:00,15.79,15.83,15.77,15.81,531892.0,15.6989,15.7387,15.679,15.7188,531892.0
2017-10-09 15:00:00,15.8,15.82,15.75,15.75,740522.0,15.7089,15.7287,15.6591,15.6591,740522.0
2017-10-09 15:30:00,15.75,15.79,15.75,15.77,1592411.0,15.6591,15.6989,15.6591,15.679,1592411.0
2017-10-10 09:30:00,15.81,15.96,15.7,15.73,2495959.0,15.7188,15.8679,15.6094,15.6393,2495959.0
2017-10-10 10:00:00,15.73,15.86,15.64,15.82,1428229.0,15.6393,15.7685,15.5498,15.7287,1428229.0
2017-10-10 10:30:00,15.82,15.87,15.77,15.85,620116.0,15.7287,15.7785,15.679,15.7586,620116.0
2017-10-10 11:00:00,15.85,15.89,15.84,15.85,684569.0,15.7586,15.7983,15.7486,15.7586,684569.0
2017-10-10 11:30:00,15.85,15.85,15.78,15.82,784112.0,15.7586,15.7586,15.689,15.7287,784112.0
2017-10-10 12:00:00,15.82,15.83,15.77,15.77,314542.0,15.7287,15.7387,15.679,15.679,314542.0
2017-10-10 12:30:00,15.78,15.79,15.74,15.78,360320.0,15.689,15.6989,15.6492,15.689,360320.0
2017-10-10 13:00:00,15.78,15.93,15.78,15.88,1307451.0,15.689,15.8381,15.689,15.7884,1307451.0
2017-10-10 13:30:00,15.88,15.89,15.82,15.83,510798.0,15.7884,15.7983,15.7287,15.7387,510798.0
2017-10-10 14:00:00,15.83,15.85,15.8,15.84,356768.0,15.7387,15.7586,15.7089,15.7486,356768.0
2017-10-10 14:30:00,15.84,15.87,15.83,15.85,756188.0,15.7486,15.7785,15.7387,15.7586,756188.0
2017-10-10 15:00:00,15.86,15.86,15.83,15.84,341183.0,15.7685,15.7685,15.7387,15.7486,341183.0
2017-10-10 15:30:00,15.83,15.9,15.82,15.89,1136985.0,15.7387,15.8083,15.7287,15.7983,1136985.0
2017-10-11 09:30:00,15.93,15.95,15.83,15.84,974678.0,15.8381,15.858,15.7387,15.7486,974678.0
2017-10-11 10:00:00,15.83,15.86,15.7,15.76,983070.0,15.7387,15.7685,15.6094,15.6691,983070.0
2017-10-11 10:30:00,15.75,15.91,15.73,15.83,822497.0,15.6591,15.8182,15.6393,15.7387,822497.0
2017-10-11 11:00:00,15.84,15.87,15.78,15.83,414161.0,15.7486,15.7785,15.689,15.7387,414161.0
2017-10-11 11:30:00,15.83,15.86,15.8,15.82,412931.0,15.7387,15.7685,15.7089,15.7287,412931.0
2017-10-11 12:00:00,15.81,15.84,15.81,15.83,248824.0,15.7188,15.7486,15.7188,15.7387,248824.0
2017-10-11 12:30:00,15.82,15.87,15.82,15.85,323200.0,15.7287,15.7785,15.7287,15.7586,323200.0
2017-10-11 13:00:00,15.84,15.86,15.82,15.82,251872.0,15.7486,15.7685,15.7287,15.7287,251872.0
2017-10-11 13:30:00,15.83,15.84,15.8,15.8,300969.0,15.7387,15.7486,15.7089,15.7089,300969.0
2017-10-11 14:00:00,15.81,15.85,15.8,15.82,416562.0,15.7188,15.7586,15.7089,15.7287,416562.0
2017-10-11 14:30:00,15.82,15.85,15.81,15.83,244324.0,15.7287,15.7586,15.7188,15.7387,244324.0
2017-10-11 15:00:00,15.84,15.86,15.82,15.83,342294.0,15.7486,15.7685,15.7287,15.7387,342294.0
2017-10-11 15:30:00,15.83,15.84,15.76,15.77,1630182.0,15.7387,15.7486,15.6691,15.679,1630182.0
2017-10-12 09:30:00,15.8,15.82,15.32,15.4,4019494.0,15.7089,15.7287,15.2316,15.3112,4019494.0
2017-10-12 10:00:00,15.4,15.47,15.36,15.46,1359713.0,15.3112,15.3808,15.2714,15.3708,1359713.0
2017-10-12 10:30:00,15.46,15.47,15.36,15.41,1190201.0,15.3708,15.3808,15.2714,15.3211,1190201.0
2017-10-12 11:00:00,15.4,15.42,15.33,15.36,970560.0,15.3112,15.331,15.2416,15.2714,970560.0
2017-10-12 11:30:00,15.37,15.43,15.34,15.42,575126.0,15.2813,15.341,15.2515,15.331,575126.0
2017-10-12 12:00:00,15.42,15.44,15.36,15.36,621537.0,15.331,15.3509,15.2714,15.2714,621537.0
2017-10-12 12:30:00,15.36,15.37,15.25,15.25,1411134.0,15.2714,15.2813,15.162,15.162,1411134.0
2017-10-12 13:00:00,15.26,15.28,15.03,15.05,2934255.0,15.172,15.1919,14.9433,14.9632,2934255.0
2017-10-12 13:30:00,15.06,15.14,15.04,15.07,1473324.0,14.9731,15.0527,14.9532,14.9831,1473324.0
2017-10-12 14:00:00,15.07,15.13,15.04,15.1,861708.0,14.9831,15.0427,14.9532,15.0129,861708.0
2017-10-12 14:30:00,15.11,15.16,15.06,15.15,893814.0,15.0228,15.0725,14.9731,15.0626,893814.0
2017-10-12 15:00:00,15.16,15.2,15.15,15.19,854934.0,15.0725,15.1123,15.0626,15.1024,854934.0
2017-10-12 15:30:00,15.19,15.19,15.11,15.14,2255359.0,15.1024,15.1024,15.0228,15.0527,2255359.0
2017-10-13 09:30:00,15.18,15.22,14.3,14.58,7840639.0,15.0924,15.1322,14.2175,14.4959,7840639.0
2017-10-13 10:00:00,14.58,14.67,14.4,14.65,3521914.0,14.4959,14.5854,14.3169,14.5655,3521914.0
2017-10-13 10:30:00,14.66,14.68,14.55,14.68,1579517.0,14.5754,14.5953,14.4661,14.5953,1579517.0
2017-10-13 11:00:00,14.67,14.78,14.65,14.69,1271338.0,14.5854,14.6947,14.5655,14.6053,1271338.0
2017-10-13 11:30:00,14.69,14.7,14.63,14.69,1056769.0,14.6053,14.6152,14.5456,14.6053,1056769.0
2017-10-13 12:00:00,14.69,14.74,14.67,14.71,631762.0,14.6053,14.655,14.5854,14.6251,631762.0
2017-10-13 12:30:00,14.71,14.72,14.68,14.68,715828.0,14.6251,14.6351,14.5953,14.5953,715828.0
2017-10-13 13:00:00,14.68,14.78,14.68,14.77,854069.0,14.5953,14.6947,14.5953,14.6848,854069.0
2017-10-13 13:30:00,14.77,14.94,14.76,14.91,1255174.0,14.6848,14.8538,14.6749,14.824,1255174.0
2017-10-13 14:00:00,14.92,14.96,14.82,14.95,1223792.0,14.8339,14.8737,14.7345,14.8638,1223792.0
2017-10-13 14:30:00,14.94,15.01,14.92,15.0,1120675.0,14.8538,14.9234,14.8339,14.9135,1120675.0
2017-10-13 15:00:00,15.01,15.05,14.96,15.01,1686274.0,14.9234,14.9632,14.8737,14.9234,1686274.0
2017-10-13 15:30:00,15.01,15.04,14.96,14.97,3333783.0,14.9234,14.9532,14.8737,14.8836,3333783.0
2017-10-16 09:30:00,15.12,15.15,14.97,14.98,4234251.0,15.0328,15.0626,14.8836,14.8936,4234251.0
2017-10-16 10:00:00,14.99,15.01,14.82,14.96,2307901.0,14.9035,14.9234,14.7345,14.8737,2307901.0
2017-10-16 10:30:00,14.96,15.0,14.88,14.89,913720.0,14.8737,14.9135,14.7942,14.8041,913720.0
2017-10-16 11:00:00,14.88,14.93,14.82,14.82,1081599.0,14.7942,14.8439,14.7345,14.7345,1081599.0
2017-10-16 11:30:00,14.82,14.84,14.72,14.74,1600188.0,14.7345,14.7544,14.6351,14.655,1600188.0
2017-10-16 12:00:00,14.74,14.8,14.63,14.7,1606708.0,14.655,14.7146,14.5456,14.6152,1606708.0
2017-10-16 12:30:00,14.69,14.87,14.62,14.7,2180902.0,14.6053,14.7842,14.5357,14.6152,2180902.0
2017-10-16 13:00:00,14.7,14.75,14.53,14.61,1714112.0,14.6152,14.6649,14.4462,14.5257,1714112.0
2017-10-16 13:30:00,14.6,14.66,14.59,14.59,632831.0,14.5158,14.5754,14.5058,14.5058,632831.0
2017-10-16 14:00:00,14.59,14.74,14.59,14.74,824669.0,14.5058,14.655,14.5058,14.655,824669.0
2017-10-16 14:30:00,14.74,14.79,14.69,14.71,1065609.0,14.655,14.7047,14.6053,14.6251,1065609.0
2017-10-16 15:00:00,14.71,14.73,14.69,14.69,829260.0,14.6251,14.645,14.6053,14.6053,829260.0
2017-10-16 15:30:00,14.7,14.75,14.67,14.73,1884336.0,14.6152,14.6649,14.5854,14.645,1884336.0
2017-10-17 09:30:00,14.75,14.8,14.62,14.71,1769331.0,14.6649,14.7146,14.5357,14.6251,1769331.0
2017-10-17 10:00:00,14.71,14.78,14.68,14.74,733324.0,14.6251,14.6947,14.5953,14.655,733324.0
2017-10-17 10:30:00,14.75,14.76,14.58,14.69,1071981.0,14.6649,14.6749,14.4959,14.6053,1071981.0
2017-10-17 11:00:00,14.69,14.71,14.64,14.64,529316.0,14.6053,14.6251,14.5555,14.5555,529316.0
2017-10-17 11:30:00,14.64,14.72,14.63,14.68,549406.0,14.5555,14.6351,14.5456,14.5953,549406.0
2017-10-17 12:00:00,14.69,14.76,14.66,14.73,487017.0,14.6053,14.6749,14.5754,14.645,487017.0
2017-10-17 12:30:00,14.74,14.76,14.67,14.76,984353.0,14.655,14.6749,14.5854,14.6749,984353.0
2017-10-17 13:00:00,14.76,14.88,14.74,14.84,706788.0,14.6749,14.7942,14.655,14.7544,706788.0
2017-10-17 13:30:00,14.83,14.94,14.82,14.9,673091.0,14.7445,14.8538,14.7345,14.814,673091.0
2017-10-17 14:00:00,14.89,14.97,14.86,14.96,857692.0,14.8041,14.8836,14.7743,14.8737,857692.0
2017-10-17 14:30:00,14.96,14.97,14.84,14.86,1141454.0,14.8737,14.8836,14.7544,14.7743,1141454.0
2017-10-17 15:00:00,14.86,14.86,14.76,14.79,1476230.0,14.7743,14.7743,14.6749,14.7047,1476230.0
2017-10-17 15:30:00,14.79,14.8,14.71,14.72,2722639.0,14.7047,14.7146,14.6251,14.6351,2722639.0
2017-10-18 09:30:00,14.8,14.94,14.66,14.68,2830582.0,14.7146,14.8538,14.5754,14.5953,2830582.0
2017-10-18 10:00:00,14.68,14.71,14.6,14.67,1600029.0,14.5953,14.6251,14.5158,14.5854,1600029.0
2017-10-18 10:30:00,14.67,14.71,14.53,14.59,1536580.0,14.5854,14.6251,14.4462,14.5058,1536580.0
2017-10-18 11:00:00,14.59,14.61,14.46,14.53,1450279.0,14.5058,14.5257,14.3766,14.4462,1450279.0
2017-10-18 11:30:00,14.53,14.54,14.41,14.44,1413663.0,14.4462,14.4561,14.3269,14.3567,1413663.0
2017-10-18 12:00:00,14.43,14.51,14.4,14.44,1129593.0,14.3468,14.4263,14.3169,14.3567,1129593.0
2017-10-18 12:30:00,14.43,14.54,14.42,14.49,659174.0,14.3468,14.4561,14.3368,14.4064,659174.0
2017-10-18 13:00:00,14.48,14.56,14.44,14.54,820875.0,14.3965,14.476,14.3567,14.4561,820875.0
2017-10-18 13:30:00,14.53,14.62,14.51,14.54,861024.0,14.4462,14.5357,14.4263,14.4561,861024.0
2017-10-18 14:00:00,14.54,14.58,14.52,14.54,460327.0,14.4561,14.4959,14.4362,14.4561,460327.0
2017-10-18 14:30:00,14.54,14.56,14.5,14.56,668583.0,14.4561,14.476,14.4164,14.476,668583.0
2017-10-18 15:00:00,14.56,14.59,14.52,14.55,840448.0,14.476,14.5058,14.4362,14.4661,840448.0
2017-10-18 15:30:00,14.55,14.66,14.55,14.63,2101977.0,14.4661,14.5754,14.4661,14.5456,2101977.0
2017-10-19 09:30:00,14.59,14.76,14.53,14.6,2009537.0,14.5058,14.6749,14.4462,14.5158,2009537.0
2017-10-19 10:00:00,14.61,14.63,14.47,14.55,1961801.0,14.5257,14.5456,14.3865,14.4661,1961801.0
2017-10-19 10:30:00,14.56,14.63,14.54,14.55,795044.0,14.476,14.5456,14.4561,14.4661,795044.0
2017-10-19 11:00:00,14.55,14.61,14.54,14.56,640153.0,14.4661,14.5257,14.4561,14.476,640153.0
2017-10-19 11:30:00,14.57,14.58,14.52,14.52,321271.0,14.486,14.4959,14.4362,14.4362,321271.0
2017-10-19 12:00:00,14.52,14.69,14.5,14.67,663986.0,14.4362,14.6053,14.4164,14.5854,663986.0
2017-10-19 12:30:00,14.67,14.79,14.66,14.71,875114.0,14.5854,14.7047,14.5754,14.6251,875114.0
2017-10-19 13:00:00,14.71,14.77,14.7,14.75,437878.0,14.6251,14.6848,14.6152,14.6649,437878.0
2017-10-19 13:30:00,14.76,14.93,14.75,14.93,1754938.0,14.6749,14.8439,14.6649,14.8439,1754938.0
2017-10-19 14:00:00,14.93,14.97,14.83,14.85,1076098.0,14.8439,14.8836,14.7445,14.7643,1076098.0
2017-10-19 14:30:00,14.85,14.95,14.84,14.87,876064.0,14.7643,14.8638,14.7544,14.7842,876064.0
2017-10-19 15:00:00,14.88,14.92,14.85,14.89,525745.0,14.7942,14.8339,14.7643,14.8041,525745.0
2017-10-19 15:30:00,14.89,14.94,14.85,14.92,1768984.0,14.8041,14.8538,14.7643,14.8339,1768984.0
2017-10-20 09:30:00,14.94,14.99,14.75,14.79,1629584.0,14.8538,14.9035,14.6649,14.7047,1629584.0
2017-10-20 10:00:00,14.8,14.88,14.72,14.85,671399.0,14.7146,14.7942,14.6351,14.7643,671399.0
2017-10-20 10:30:00,14.85,14.9,14.79,14.81,692430.0,14.7643,14.814,14.7047,14.7246,692430.0
2017-10-20 11:00:00,14.81,14.85,14.74,14.77,605044.0,14.7246,14.7643,14.655,14.6848,605044.0
2017-10-20 11:30:00,14.76,14.89,14.75,14.86,1044591.0,14.6749,14.8041,14.6649,14.7743,1044591.0
2017-10-20 12:00:00,14.87,14.91,14.78,14.78,684366.0,14.7842,14.824,14.6947,14.6947,684366.0
2017-10-20 12:30:00,14.78,14.86,14.76,14.85,393388.0,14.6947,14.7743,14.6749,14.7643,393388.0
2017-10-20 13:00:00,14.85,14.93,14.84,14.9,1249876.0,14.7643,14.8439,14.7544,14.814,1249876.0
2017-10-20 13:30:00,14.89,14.91,14.87,14.9,476055.0,14.8041,14.824,14.7842,14.814,476055.0
2017-10-20 14:00:00,14.9,14.91,14.87,14.89,670852.0,14.814,14.824,14.7842,14.8041,670852.0
2017-10-20 14:30:00,14.9,14.95,14.89,14.9,1629857.0,14.814,14.8638,14.8041,14.814,1629857.0
2017-10-20 15:00:00,14.9,14.91,14.86,14.91,776205.0,14.814,14.824,14.7743,14.824,776205.0
2017-10-20 15:30:00,14.91,14.95,14.87,14.9,1910200.0,14.824,14.8638,14.7842,14.814,1910200.0
2017-10-23 09:30:00,14.93,14.95,14.71,14.77,1493830.0,14.8439,14.8638,14.6251,14.6848,1493830.0
2017-10-23 10:00:00,14.76,14.76,14.56,14.66,2693213.0,14.6749,14.6749,14.476,14.5754,2693213.0
2017-10-23 10:30:00,14.65,14.79,14.63,14.71,839979.0,14.5655,14.7047,14.5456,14.6251,839979.0
2017-10-23 11:00:00,14.71,14.78,14.7,14.72,371341.0,14.6251,14.6947,14.6152,14.6351,371341.0
2017-10-23 11:30:00,14.72,14.72,14.66,14.69,616283.0,14.6351,14.6351,14.5754,14.6053,616283.0
2017-10-23 12:00:00,14.69,14.7,14.61,14.65,670120.0,14.6053,14.6152,14.5257,14.5655,670120.0
2017-10-23 12:30:00,14.66,14.68,14.62,14.67,363920.0,14.5754,14.5953,14.5357,14.5854,363920.0
2017-10-23 13:00:00,14.67,14.71,14.64,14.68,376618.0,14.5854,14.6251,14.5555,14.5953,376618.0
2017-10-23 13:30:00,14.68,14.71,14.6,14.62,581968.0,14.5953,14.6251,14.5158,14.5357,581968.0
2017-10-23 14:00:00,14.61,14.68,14.61,14.64,740689.0,14.5257,14.5953,14.5257,14.5555,740689.0
2017-10-23 14:30:00,14.65,14.65,14.62,14.63,369418.0,14.5655,14.5655,14.5357,14.5456,369418.0
2017-10-23 15:00:00,14.64,14.64,14.58,14.59,528239.0,14.5555,14.5555,14.4959,14.5058,528239.0
2017-10-23 15:30:00,14.6,14.6,14.51,14.55,2036868.0,14.5158,14.5158,14.4263,14.4661,2036868.0
2017-10-24 09:30:00,14.57,14.58,14.43,14.43,1552320.0,14.486,14.4959,14.3468,14.3468,1552320.0
2017-10-24 10:00:00,14.44,14.51,14.39,14.43,1207524.0,14.3567,14.4263,14.307,14.3468,1207524.0
2017-10-24 10:30:00,14.43,14.47,14.36,14.36,1192275.0,14.3468,14.3865,14.2772,14.2772,1192275.0
2017-10-24 11:00:00,14.37,14.41,14.35,14.39,1140820.0,14.2871,14.3269,14.2672,14.307,1140820.0
2017-10-24 11:30:00,14.39,14.41,14.35,14.36,664381.0,14.307,14.3269,14.2672,14.2772,664381.0
2017-10-24 12:00:00,14.35,14.43,14.34,14.4,1394868.0,14.2672,14.3468,14.2573,14.3169,1394868.0
2017-10-24 12:30:00,14.41,14.41,14.35,14.36,547715.0,14.3269,14.3269,14.2672,14.2772,547715.0
2017-10-24 13:00:00,14.35,14.38,14.33,14.35,507887.0,14.2672,14.297,14.2473,14.2672,507887.0
2017-10-24 13:30:00,14.35,14.38,14.33,14.34,720875.0,14.2672,14.297,14.2473,14.2573,720875.0
2017-10-24 14:00:00,14.33,14.34,14.28,14.28,846474.0,14.2473,14.2573,14.1976,14.1976,846474.0
2017-10-24 14:30:00,14.28,14.3,14.2,14.29,1681981.0,14.1976,14.2175,14.1181,14.2076,1681981.0
2017-10-24 15:00:00,14.29,14.3,14.25,14.28,1117969.0,14.2076,14.2175,14.1678,14.1976,1117969.0
2017-10-24 15:30:00,14.28,14.32,14.25,14.29,2993270.0,14.1976,14.2374,14.1678,14.2076,2993270.0
2017-10-25 09:30:00,14.28,14.28,13.96,13.97,2645579.0,14.1976,14.1976,13.8795,13.8894,2645579.0
2017-10-25 10:00:00,13.97,14.0,13.7,13.71,3738421.0,13.8894,13.9192,13.621,13.6309,3738421.0
2017-10-25 10:30:00,13.7,13.74,13.51,13.68,4056928.0,13.621,13.6607,13.4321,13.6011,4056928.0
2017-10-25 11:00:00,13.67,13.72,13.61,13.7,1822948.0,13.5911,13.6409,13.5315,13.621,1822948.0
2017-10-25 11:30:00,13.69,13.86,13.67,13.78,1862589.0,13.611,13.78,13.5911,13.7005,1862589.0
2017-10-25 12:00:00,13.78,13.87,13.77,13.84,1051821.0,13.7005,13.79,13.6906,13.7602,1051821.0
2017-10-25 12:30:00,13.84,13.94,13.83,13.88,1051270.0,13.7602,13.8596,13.7502,13.7999,1051270.0
2017-10-25 13:00:00,13.88,13.91,13.86,13.88,617186.0,13.7999,13.8298,13.78,13.7999,617186.0
2017-10-25 13:30:00,13.88,13.89,13.85,13.88,614454.0,13.7999,13.8099,13.7701,13.7999,614454.0
2017-10-25 14:00:00,13.88,13.96,13.87,13.93,1558189.0,13.7999,13.8795,13.79,13.8496,1558189.0
2017-10-25 14:30:00,13.93,13.97,13.93,13.95,676299.0,13.8496,13.8894,13.8496,13.8695,676299.0
2017-10-25 15:00:00,13.96,13.99,13.94,13.95,722100.0,13.8795,13.9093,13.8596,13.8695,722100.0
2017-10-25 15:30:00,13.95,13.95,13.91,13.94,1685668.0,13.8695,13.8695,13.8298,13.8596,1685668.0
2017-10-26 09:30:00,13.76,14.01,13.67,13.84,2551347.0,13.6806,13.9292,13.5911,13.7602,2551347.0
2017-10-26 10:00:00,13.85,13.88,13.72,13.76,1315687.0,13.7701,13.7999,13.6409,13.6806,1315687.0
2017-10-26 10:30:00,13.75,13.95,13.75,13.94,995156.0,13.6707,13.8695,13.6707,13.8596,995156.0
2017-10-26 11:00:00,13.94,13.97,13.88,13.9,974605.0,13.8596,13.8894,13.7999,13.8198,974605.0
2017-10-26 11:30:00,13.89,13.92,13.86,13.9,636018.0,13.8099,13.8397,13.78,13.8198,636018.0
2017-10-26 12:00:00,13.9,13.92,13.84,13.86,442033.0,13.8198,13.8397,13.7602,13.78,442033.0
2017-10-26 12:30:00,13.85,13.86,13.8,13.83,531383.0,13.7701,13.78,13.7204,13.7502,531383.0
2017-10-26 13:00:00,13.82,13.83,13.75,13.76,619165.0,13.7403,13.7502,13.6707,13.6806,619165.0
2017-10-26 13:30:00,13.76,13.89,13.75,13.84,532862.0,13.6806,13.8099,13.6707,13.7602,532862.0
2017-10-26 14:00:00,13.84,13.94,13.84,13.9,889094.0,13.7602,13.8596,13.7602,13.8198,889094.0
2017-10-26 14:30:00,13.9,13.91,13.78,13.79,963505.0,13.8198,13.8298,13.7005,13.7105,963505.0
2017-10-26 15:00:00,13.79,13.8,13.66,13.73,2179559.0,13.7105,13.7204,13.5812,13.6508,2179559.0
2017-10-26 15:30:00,13.73,13.74,13.66,13.69,2731553.0,13.6508,13.6607,13.5812,13.611,2731553.0
2017-10-27 09:30:00,13.77,13.77,13.55,13.56,1715344.0,13.6906,13.6906,13.4718,13.4818,1715344.0
2017-10-27 10:00:00,13.57,13.63,13.35,13.36,1936048.0,13.4917,13.5514,13.273,13.2829,1936048.0
2017-10-27 10:30:00,13.36,13.39,13.27,13.28,1847942.0,13.2829,13.3128,13.1935,13.2034,1847942.0
2017-10-27 11:00:00,13.27,13.44,13.26,13.41,1093306.0,13.1935,13.3625,13.1835,13.3326,1093306.0
2017-10-27 11:30:00,13.42,13.42,13.28,13.32,735811.0,13.3426,13.3426,13.2034,13.2432,735811.0
2017-10-27 12:00:00,13.31,13.42,13.3,13.34,949851.0,13.2332,13.3426,13.2233,13.263,949851.0
2017-10-27 12:30:00,13.33,13.49,13.32,13.49,597401.0,13.2531,13.4122,13.2432,13.4122,597401.0
2017-10-27 13:00:00,13.48,13.5,13.42,13.42,1310859.0,13.4022,13.4221,13.3426,13.3426,1310859.0
2017-10-27 13:30:00,13.42,13.46,13.39,13.46,494544.0,13.3426,13.3824,13.3128,13.3824,494544.0
2017-10-27 14:00:00,13.45,13.49,13.37,13.37,918355.0,13.3724,13.4122,13.2929,13.2929,918355.0
2017-10-27 14:30:00,13.38,13.4,13.3,13.34,1108952.0,13.3028,13.3227,13.2233,13.263,1108952.0
2017-10-27 15:00:00,13.35,13.37,13.31,13.31,929673.0,13.273,13.2929,13.2332,13.2332,929673.0
2017-10-27 15:30:00,13.31,13.33,13.28,13.32,2576830.0,13.2332,13.2531,13.2034,13.2432,2576830.0
2017-10-30 09:30:00,13.36,13.74,13.34,13.73,2988526.0,13.2829,13.6607,13.263,13.6508,2988526.0
2017-10-30 10:00:00,13.74,13.96,13.71,13.87,2021869.0,13.6607,13.8795,13.6309,13.79,2021869.0
2017-10-30 10:30:00,13.87,14.0,13.79,13.79,1669463.0,13.79,13.9192,13.7105,13.7105,1669463.0
2017-10-30 11:00:00,13.79,13.8,13.46,13.47,2893192.0,13.7105,13.7204,13.3824,13.3923,2893192.0
2017-10-30 11:30:00,13.46,13.57,13.45,13.53,1459122.0,13.3824,13.4917,13.3724,13.452,1459122.0
2017-10-30 12:00:00,13.53,13.67,13.53,13.63,1204538.0,13.452,13.5911,13.452,13.5514,1204538.0
2017-10-30 12:30:00,13.63,13.66,13.52,13.53,681979.0,13.5514,13.5812,13.442,13.452,681979.0
2017-10-30 13:00:00,13.53,13.6,13.5,13.58,546390.0,13.452,13.5215,13.4221,13.5017,546390.0
2017-10-30 13:30:00,13.58,13.62,13.46,13.48,1347711.0,13.5017,13.5414,13.3824,13.4022,1347711.0
2017-10-30 14:00:00,13.48,13.49,13.38,13.42,1401841.0,13.4022,13.4122,13.3028,13.3426,1401841.0
2017-10-30 14:30:00,13.43,13.46,13.37,13.43,1268748.0,13.3525,13.3824,13.2929,13.3525,1268748.0
2017-10-30 15:00:00,13.43,13.45,13.38,13.41,1292635.0,13.3525,13.3724,13.3028,13.3326,1292635.0
2017-10-30 15:30:00,13.4,13.57,13.39,13.56,3126261.0,13.3227,13.4917,13.3128,13.4818,3126261.0
2017-10-31 09:30:00,13.85,14.12,13.56,13.59,4920923.0,13.7701,14.0385,13.4818,13.5116,4920923.0
2017-10-31 10:00:00,13.6,13.84,13.42,13.8,2673148.0,13.5215,13.7602,13.3426,13.7204,2673148.0
2017-10-31 10:30:00,13.79,14.01,13.37,13.53,4890067.0,13.7105,13.9292,13.2929,13.452,4890067.0
2017-10-31 11:00:00,13.52,13.72,13.49,13.62,2871502.0,13.442,13.6409,13.4122,13.5414,2871502.0
2017-10-31 11:30:00,13.63,13.81,13.62,13.76,1757494.0,13.5514,13.7303,13.5414,13.6806,1757494.0
2017-10-31 12:00:00,13.76,13.91,13.74,13.85,1671198.0,13.6806,13.8298,13.6607,13.7701,1671198.0
2017-10-31 12:30:00,13.84,13.9,13.77,13.77,988592.0,13.7602,13.8198,13.6906,13.6906,988592.0
2017-10-31 13:00:00,13.77,13.8,13.66,13.67,1071187.0,13.6906,13.7204,13.5812,13.5911,1071187.0
2017-10-31 13:30:00,13.67,13.76,13.61,13.65,1184440.0,13.5911,13.6806,13.5315,13.5713,1184440.0
2017-10-31 14:00:00,13.65,13.69,13.62,13.63,893015.0,13.5713,13.611,13.5414,13.5514,893015.0
2017-10-31 14:30:00,13.64,13.69,13.63,13.64,1122253.0,13.5613,13.611,13.5514,13.5613,1122253.0
2017-10-31 15:00:00,13.65,13.76,13.64,13.71,1497239.0,13.5713,13.6806,13.5613,13.6309,1497239.0
2017-10-31 15:30:00,13.71,13.83,13.7,13.81,3859410.0,13.6309,13.7502,13.621,13.7303,3859410.0
2017-11-01 09:30:00,13.55,13.66,13.38,13.52,3940926.0,13.4718,13.5812,13.3028,13.442,3940926.0
2017-11-01 10:00:00,13.52,14.01,13.47,13.92,3386467.0,13.442,13.9292,13.3923,13.8397,3386467.0
2017-11-01 10:30:00,13.93,14.0,13.85,13.9,1646145.0,13.8496,13.9192,13.7701,13.8198,1646145.0
2017-11-01 11:00:00,13.9,13.96,13.81,13.89,962306.0,13.8198,13.8795,13.7303,13.8099,962306.0
2017-11-01 11:30:00,13.89,13.91,13.81,13.85,1147386.0,13.8099,13.8298,13.7303,13.7701,1147386.0
2017-11-01 12:00:00,13.85,13.88,13.8,13.86,1040670.0,13.7701,13.7999,13.7204,13.78,1040670.0
2017-11-01 12:30:00,13.86,13.91,13.82,13.84,730797.0,13.78,13.8298,13.7403,13.7602,730797.0
2017-11-01 13:00:00,13.84,13.92,13.79,13.92,581029.0,13.7602,13.8397,13.7105,13.8397,581029.0
2017-11-01 13:30:00,13.91,13.92,13.77,13.79,830744.0,13.8298,13.8397,13.6906,13.7105,830744.0
2017-11-01 14:00:00,13.79,13.83,13.74,13.8,1019827.0,13.7105,13.7502,13.6607,13.7204,1019827.0
2017-11-01 14:30:00,13.8,13.95,13.79,13.94,1367870.0,13.7204,13.8695,13.7105,13.8596,1367870.0
2017-11-01 15:00:00,13.94,14.07,13.93,14.05,2481118.0,13.8596,13.9888,13.8496,13.969,2481118.0
2017-11-01 15:30:00,14.05,14.08,13.96,14.01,4561304.0,13.969,13.9988,13.8795,13.9292,4561304.0
2017-11-02 09:30:00,11.98,12.0,11.11,11.19,22088557.0,11.9109,11.9308,11.0459,11.1254,22088557.0
2017-11-02 10:00:00,11.19,11.42,10.85,11.34,16307286.0,11.1254,11.3541,10.7874,11.2746,16307286.0
2017-11-02 10:30:00,11.33,11.58,11.23,11.38,8129433.0,11.2646,11.5132,11.1652,11.3144,8129433.0
2017-11-02 11:00:00,11.38,12.1,11.37,11.94,11119404.0,11.3144,12.0302,11.3044,11.8711,11119404.0
2017-11-02 11:30:00,11.94,12.24,11.68,11.78,7102153.0,11.8711,12.1694,11.6126,11.712,7102153.0
2017-11-02 12:00:00,11.78,11.87,11.58,11.82,4698688.0,11.712,11.8015,11.5132,11.7518,4698688.0
2017-11-02 12:30:00,11.82,11.86,11.58,11.67,3178316.0,11.7518,11.7916,11.5132,11.6027,3178316.0
2017-11-02 13:00:00,11.67,11.67,11.48,11.53,3501907.0,11.6027,11.6027,11.4138,11.4635,3501907.0
2017-11-02 13:30:00,11.53,11.63,11.43,11.45,3298692.0,11.4635,11.5629,11.3641,11.3839,3298692.0
2017-11-02 14:00:00,11.46,11.5,11.35,11.37,4134321.0,11.3939,11.4337,11.2845,11.3044,4134321.0
2017-11-02 14:30:00,11.37,11.38,11.11,11.11,5919278.0,11.3044,11.3144,11.0459,11.0459,5919278.0
2017-11-02 15:00:00,11.12,11.35,11.03,11.26,7106627.0,11.0559,11.2845,10.9664,11.195,7106627.0
2017-11-02 15:30:00,11.25,11.26,11.1,11.22,7050991.0,11.1851,11.195,11.036,11.1553,7050991.0
2017-11-03 09:30:00,10.96,11.49,10.91,11.46,10338835.0,10.8968,11.4237,10.8471,11.3939,10338835.0
2017-11-03 10:00:00,11.46,11.64,11.29,11.31,6432654.0,11.3939,11.5729,11.2249,11.2448,6432654.0
2017-11-03 10:30:00,11.3,11.69,11.22,11.61,4382022.0,11.2348,11.6226,11.1553,11.543,4382022.0
2017-11-03 11:00:00,11.6,11.64,11.44,11.46,2198439.0,11.5331,11.5729,11.374,11.3939,2198439.0
2017-11-03 11:30:00,11.47,11.53,11.39,11.44,1633178.0,11.4038,11.4635,11.3243,11.374,1633178.0
2017-11-03 12:00:00,11.45,11.45,11.27,11.32,1826241.0,11.3839,11.3839,11.205,11.2547,1826241.0
2017-11-03 12:30:00,11.33,11.34,11.23,11.25,1347992.0,11.2646,11.2746,11.1652,11.1851,1347992.0
2017-11-03 13:00:00,11.25,11.39,11.24,11.33,2367676.0,11.1851,11.3243,11.1752,11.2646,2367676.0
2017-11-03 13:30:00,11.33,11.59,11.32,11.58,2386463.0,11.2646,11.5231,11.2547,11.5132,2386463.0
2017-11-03 14:00:00,11.58,11.71,11.51,11.66,2897710.0,11.5132,11.6424,11.4436,11.5927,2897710.0
2017-11-03 14:30:00,11.66,11.71,11.5,11.55,2928496.0,11.5927,11.6424,11.4337,11.4834,2928496.0
2017-11-03 15:00:00,11.55,11.69,11.48,11.48,3552509.0,11.4834,11.6226,11.4138,11.4138,3552509.0
2017-11-03 15:30:00,11.48,11.49,11.3,11.4,6822262.0,11.4138,11.4237,11.2348,11.3342,6822262.0
2017-11-06 09:30:00,11.94,12.18,11.82,12.0,9394540.0,11.8711,12.1097,11.7518,11.9308,9394540.0
2017-11-06 10:00:00,12.0,12.4,11.99,12.23,7112135.0,11.9308,12.3285,11.9208,12.1595,7112135.0
2017-11-06 10:30:00,12.23,12.43,12.12,12.38,4557804.0,12.1595,12.3583,12.0501,12.3086,4557804.0
2017-11-06 11:00:00,12.38,12.39,12.07,12.14,4739154.0,12.3086,12.3185,12.0004,12.07,4739154.0
2017-11-06 11:30:00,12.14,12.26,12.12,12.21,2975318.0,12.07,12.1893,12.0501,12.1396,2975318.0
2017-11-06 12:00:00,12.21,12.31,12.08,12.21,2489184.0,12.1396,12.239,12.0103,12.1396,2489184.0
2017-11-06 12:30:00,12.2,12.32,12.17,12.29,1395201.0,12.1296,12.2489,12.0998,12.2191,1395201.0
2017-11-06 13:00:00,12.29,12.39,12.27,12.37,2395197.0,12.2191,12.3185,12.1992,12.2986,2395197.0
2017-11-06 13:30:00,12.37,12.49,12.27,12.41,4154199.0,12.2986,12.418,12.1992,12.3384,4154199.0
2017-11-06 14:00:00,12.41,12.44,12.34,12.4,3581832.0,12.3384,12.3682,12.2688,12.3285,3581832.0
2017-11-06 14:30:00,12.39,12.47,12.36,12.4,2636427.0,12.3185,12.3981,12.2887,12.3285,2636427.0
2017-11-06 15:00:00,12.4,12.52,12.37,12.52,2417712.0,12.3285,12.4478,12.2986,12.4478,2417712.0
2017-11-06 15:30:00,12.52,12.57,12.34,12.4,7058317.0,12.4478,12.4975,12.2688,12.3285,7058317.0
2017-11-07 09:30:00,12.12,12.18,11.75,11.97,6771629.0,12.0501,12.1097,11.6822,11.901,6771629.0
2017-11-07 10:00:00,11.97,11.99,11.74,11.83,4443494.0,11.901,11.9208,11.6723,11.7618,4443494.0
2017-11-07 10:30:00,11.83,11.84,11.63,11.66,3186951.0,11.7618,11.7717,11.5629,11.5927,3186951.0
2017-11-07 11:00:00,11.66,11.87,11.64,11.85,2180752.0,11.5927,11.8015,11.5729,11.7816,2180752.0
2017-11-07 11:30:00,11.85,11.96,11.78,11.78,1717375.0,11.7816,11.891,11.712,11.712,1717375.0
2017-11-07 12:00:00,11.78,11.85,11.76,11.81,964838.0,11.712,11.7816,11.6922,11.7419,964838.0
2017-11-07 12:30:00,11.8,11.88,11.8,11.87,718043.0,11.7319,11.8115,11.7319,11.8015,718043.0
2017-11-07 13:00:00,11.87,11.92,11.82,11.84,995751.0,11.8015,11.8512,11.7518,11.7717,995751.0
2017-11-07 13:30:00,11.84,11.86,11.74,11.76,857313.0,11.7717,11.7916,11.6723,11.6922,857313.0
2017-11-07 14:00:00,11.77,11.81,11.71,11.71,1020425.0,11.7021,11.7419,11.6424,11.6424,1020425.0
2017-11-07 14:30:00,11.71,11.75,11.7,11.71,821647.0,11.6424,11.6822,11.6325,11.6424,821647.0
2017-11-07 15:00:00,11.72,11.78,11.69,11.76,1366992.0,11.6524,11.712,11.6226,11.6922,1366992.0
2017-11-07 15:30:00,11.76,11.79,11.68,11.7,3072129.0,11.6922,11.722,11.6126,11.6325,3072129.0
2017-11-08 09:30:00,11.69,11.71,11.41,11.51,4401220.0,11.6226,11.6424,11.3442,11.4436,4401220.0
2017-11-08 10:00:00,11.52,11.75,11.41,11.74,2308321.0,11.4535,11.6822,11.3442,11.6723,2308321.0
2017-11-08 10:30:00,11.75,12.03,11.66,11.93,3917957.0,11.6822,11.9606,11.5927,11.8612,3917957.0
2017-11-08 11:00:00,11.94,11.98,11.81,11.87,1773877.0,11.8711,11.9109,11.7419,11.8015,1773877.0
2017-11-08 11:30:00,11.87,11.9,11.77,11.83,984705.0,11.8015,11.8314,11.7021,11.7618,984705.0
2017-11-08 12:00:00,11.83,11.95,11.8,11.89,937351.0,11.7618,11.8811,11.7319,11.8214,937351.0
2017-11-08 12:30:00,11.89,12.02,11.88,12.0,1139705.0,11.8214,11.9507,11.8115,11.9308,1139705.0
2017-11-08 13:00:00,12.0,12.0,11.87,11.93,657942.0,11.9308,11.9308,11.8015,11.8612,657942.0
2017-11-08 13:30:00,11.93,11.94,11.87,11.89,698159.0,11.8612,11.8711,11.8015,11.8214,698159.0
2017-11-08 14:00:00,11.88,11.96,11.87,11.91,786723.0,11.8115,11.891,11.8015,11.8413,786723.0
2017-11-08 14:30:00,11.9,11.96,11.86,11.95,963052.0,11.8314,11.891,11.7916,11.8811,963052.0
2017-11-08 15:00:00,11.95,11.96,11.86,11.86,924361.0,11.8811,11.891,11.7916,11.7916,924361.0
2017-11-08 15:30:00,11.87,11.9,11.83,11.84,2020456.0,11.8015,11.8314,11.7618,11.7717,2020456.0
2017-11-09 09:30:00,11.49,11.83,11.49,11.71,2945167.0,11.4237,11.7618,11.4237,11.6424,2945167.0
2017-11-09 10:00:00,11.7,11.8,11.63,11.77,1356512.0,11.6325,11.7319,11.5629,11.7021,1356512.0
2017-11-09 10:30:00,11.76,11.98,11.74,11.98,1412761.0,11.6922,11.9109,11.6723,11.9109,1412761.0
2017-11-09 11:00:00,11.97,11.98,11.85,11.87,1263202.0,11.901,11.9109,11.7816,11.8015,1263202.0
2017-11-09 11:30:00,11.87,11.96,11.86,11.87,1465109.0,11.8015,11.891,11.7916,11.8015,1465109.0
2017-11-09 12:00:00,11.86,11.87,11.8,11.84,1070263.0,11.7916,11.8015,11.7319,11.7717,1070263.0
2017-11-09 12:30:00,11.84,11.86,11.81,11.86,742921.0,11.7717,11.7916,11.7419,11.7916,742921.0
2017-11-09 13:00:00,11.86,11.92,11.84,11.92,920203.0,11.7916,11.8512,11.7717,11.8512,920203.0
2017-11-09 13:30:00,11.92,11.93,11.84,11.87,1475330.0,11.8512,11.8612,11.7717,11.8015,1475330.0
2017-11-09 14:00:00,11.88,11.92,11.84,11.89,1549107.0,11.8115,11.8512,11.7717,11.8214,1549107.0
2017-11-09 14:30:00,11.9,11.92,11.81,11.83,1362164.0,11.8314,11.8512,11.7419,11.7618,1362164.0
2017-11-09 15:00:00,11.83,11.83,11.78,11.79,894015.0,11.7618,11.7618,11.712,11.722,894015.0
2017-11-09 15:30:00,11.79,11.88,11.78,11.84,3051428.0,11.722,11.8115,11.712,11.7717,3051428.0
2017-11-10 09:30:00,11.81,11.96,11.65,11.71,3033059.0,11.7419,11.891,11.5828,11.6424,3033059.0
2017-11-10 10:00:00,11.71,11.71,11.5,11.63,2452972.0,11.6424,11.6424,11.4337,11.5629,2452972.0
2017-11-10 10:30:00,11.62,11.79,11.62,11.73,1560271.0,11.553,11.722,11.553,11.6623,1560271.0
2017-11-10 11:00:00,11.73,11.78,11.66,11.67,957437.0,11.6623,11.712,11.5927,11.6027,957437.0
2017-11-10 11:30:00,11.67,11.72,11.65,11.69,663921.0,11.6027,11.6524,11.5828,11.6226,663921.0
2017-11-10 12:00:00,11.7,11.72,11.62,11.66,806348.0,11.6325,11.6524,11.553,11.5927,806348.0
2017-11-10 12:30:00,11.66,11.71,11.64,11.66,674981.0,11.5927,11.6424,11.5729,11.5927,674981.0
2017-11-10 13:00:00,11.66,11.68,11.63,11.65,471313.0,11.5927,11.6126,11.5629,11.5828,471313.0
2017-11-10 13:30:00,11.65,11.66,11.58,11.59,988650.0,11.5828,11.5927,11.5132,11.5231,988650.0
2017-11-10 14:00:00,11.59,11.66,11.58,11.63,881341.0,11.5231,11.5927,11.5132,11.5629,881341.0
2017-11-10 14:30:00,11.63,11.69,11.62,11.66,801003.0,11.5629,11.6226,11.553,11.5927,801003.0
2017-11-10 15:00:00,11.67,11.72,11.66,11.71,964459.0,11.6027,11.6524,11.5927,11.6424,964459.0
2017-11-10 15:30:00,11.71,11.78,11.71,11.78,1923101.0,11.6424,11.712,11.6424,11.712,1923101.0
2017-11-13 09:30:00,11.59,11.69,11.44,11.66,3017064.0,11.5231,11.6226,11.374,11.5927,3017064.0
2017-11-13 10:00:00,11.66,11.85,11.65,11.74,1799872.0,11.5927,11.7816,11.5828,11.6723,1799872.0
2017-11-13 10:30:00,11.75,11.79,11.66,11.73,1114238.0,11.6822,11.722,11.5927,11.6623,1114238.0
2017-11-13 11:00:00,11.73,11.77,11.68,11.72,859081.0,11.6623,11.7021,11.6126,11.6524,859081.0
2017-11-13 11:30:00,11.72,11.73,11.63,11.63,776570.0,11.6524,11.6623,11.5629,11.5629,776570.0
2017-11-13 12:00:00,11.63,11.65,11.55,11.55,565205.0,11.5629,11.5828,11.4834,11.4834,565205.0
2017-11-13 12:30:00,11.55,11.62,11.53,11.58,577045.0,11.4834,11.553,11.4635,11.5132,577045.0
2017-11-13 13:00:00,11.59,11.68,11.57,11.66,796347.0,11.5231,11.6126,11.5033,11.5927,796347.0
2017-11-13 13:30:00,11.67,11.68,11.64,11.65,472871.0,11.6027,11.6126,11.5729,11.5828,472871.0
2017-11-13 14:00:00,11.65,11.67,11.64,11.66,477460.0,11.5828,11.6027,11.5729,11.5927,477460.0
2017-11-13 14:30:00,11.66,11.69,11.64,11.67,507848.0,11.5927,11.6226,11.5729,11.6027,507848.0
2017-11-13 15:00:00,11.66,11.79,11.66,11.76,1572912.0,11.5927,11.722,11.5927,11.6922,1572912.0
2017-11-13 15:30:00,11.77,11.78,11.71,11.73,2072344.0,11.7021,11.712,11.6424,11.6623,2072344.0
2017-11-14 09:30:00,11.66,11.85,11.6,11.76,1833343.0,11.5927,11.7816,11.5331,11.6922,1833343.0
2017-11-14 10:00:00,11.75,11.76,11.65,11.69,1030199.0,11.6822,11.6922,11.5828,11.6226,1030199.0
2017-11-14 10:30:00,11.7,11.7,11.55,11.65,835696.0,11.6325,11.6325,11.4834,11.5828,835696.0
2017-11-14 11:00:00,11.66,11.66,11.55,11.61,967594.0,11.5927,11.5927,11.4834,11.543,967594.0
2017-11-14 11:30:00,11.61,11.63,11.58,11.6,753746.0,11.543,11.5629,11.5132,11.5331,753746.0
2017-11-14 12:00:00,11.6,11.61,11.53,11.58,581402.0,11.5331,11.543,11.4635,11.5132,581402.0
2017-11-14 12:30:00,11.58,11.62,11.52,11.56,510948.0,11.5132,11.553,11.4535,11.4933,510948.0
2017-11-14 13:00:00,11.55,11.61,11.52,11.58,1018170.0,11.4834,11.543,11.4535,11.5132,1018170.0
2017-11-14 13:30:00,11.59,11.64,11.58,11.61,584927.0,11.5231,11.5729,11.5132,11.543,584927.0
2017-11-14 14:00:00,11.6,11.61,11.55,11.59,572054.0,11.5331,11.543,11.4834,11.5231,572054.0
2017-11-14 14:30:00,11.59,11.67,11.57,11.67,1076265.0,11.5231,11.6027,11.5033,11.6027,1076265.0
2017-11-14 15:00:00,11.67,11.79,11.66,11.77,1424159.0,11.6027,11.722,11.5927,11.7021,1424159.0
2017-11-14 15:30:00,11.77,11.77,11.71,11.75,1896756.0,11.7021,11.7021,11.6424,11.6822,1896756.0
2017-11-15 09:30:00,11.68,11.68,11.49,11.67,2397711.0,11.6126,11.6126,11.4237,11.6027,2397711.0
2017-11-15 10:00:00,11.67,11.93,11.66,11.91,2261753.0,11.6027,11.8612,11.5927,11.8413,2261753.0
2017-11-15 10:30:00,11.9,12.33,11.89,12.25,5343635.0,11.8314,12.2589,11.8214,12.1793,5343635.0
2017-11-15 11:00:00,12.25,12.46,12.24,12.43,3216250.0,12.1793,12.3881,12.1694,12.3583,3216250.0
2017-11-15 11:30:00,12.42,12.54,12.42,12.45,2838996.0,12.3484,12.4677,12.3484,12.3782,2838996.0
2017-11-15 12:00:00,12.46,12.53,12.45,12.52,1497343.0,12.3881,12.4577,12.3782,12.4478,1497343.0
2017-11-15 12:30:00,12.51,12.53,12.3,12.35,2354330.0,12.4378,12.4577,12.229,12.2788,2354330.0
2017-11-15 13:00:00,12.35,12.44,12.34,12.44,1087723.0,12.2788,12.3682,12.2688,12.3682,1087723.0
2017-11-15 13:30:00,12.44,12.58,12.41,12.54,2111902.0,12.3682,12.5074,12.3384,12.4677,2111902.0
2017-11-15 14:00:00,12.54,12.57,12.45,12.49,1131831.0,12.4677,12.4975,12.3782,12.418,1131831.0
2017-11-15 14:30:00,12.49,12.66,12.48,12.64,2373429.0,12.418,12.587,12.408,12.5671,2373429.0
2017-11-15 15:00:00,12.63,12.65,12.56,12.57,1881054.0,12.5571,12.577,12.4875,12.4975,1881054.0
2017-11-15 15:30:00,12.57,12.63,12.54,12.62,4343991.0,12.4975,12.5571,12.4677,12.5472,4343991.0
2017-11-16 09:30:00,12.43,12.64,12.42,12.55,3003464.0,12.3583,12.5671,12.3484,12.4776,3003464.0
2017-11-16 10:00:00,12.55,12.73,12.4,12.45,2964903.0,12.4776,12.6566,12.3285,12.3782,2964903.0
2017-11-16 10:30:00,12.45,12.57,12.43,12.52,1630574.0,12.3782,12.4975,12.3583,12.4478,1630574.0
2017-11-16 11:00:00,12.53,12.59,12.5,12.54,3155777.0,12.4577,12.5174,12.4279,12.4677,3155777.0
2017-11-16 11:30:00,12.54,12.66,12.53,12.65,1488630.0,12.4677,12.587,12.4577,12.577,1488630.0
2017-11-16 12:00:00,12.65,12.73,12.62,12.62,1771422.0,12.577,12.6566,12.5472,12.5472,1771422.0
2017-11-16 12:30:00,12.62,12.63,12.57,12.61,744524.0,12.5472,12.5571,12.4975,12.5373,744524.0
2017-11-16 13:00:00,12.6,12.66,12.58,12.64,816494.0,12.5273,12.587,12.5074,12.5671,816494.0
2017-11-16 13:30:00,12.64,12.68,12.61,12.66,766836.0,12.5671,12.6069,12.5373,12.587,766836.0
2017-11-16 14:00:00,12.66,12.71,12.61,12.65,929392.0,12.587,12.6367,12.5373,12.577,929392.0
2017-11-16 14:30:00,12.65,12.71,12.6,12.71,1189129.0,12.577,12.6367,12.5273,12.6367,1189129.0
2017-11-16 15:00:00,12.71,12.78,12.65,12.76,2185728.0,12.6367,12.7063,12.577,12.6864,2185728.0
2017-11-16 15:30:00,12.76,12.82,12.73,12.79,5224401.0,12.6864,12.746,12.6566,12.7162,5224401.0
2017-11-17 09:30:00,12.73,13.54,12.71,13.53,4971540.0,12.6566,13.4619,12.6367,13.452,4971540.0
2017-11-17 10:00:00,13.53,13.7,13.25,13.43,6116386.0,13.452,13.621,13.1736,13.3525,6116386.0
2017-11-17 10:30:00,13.44,13.59,13.4,13.54,2831847.0,13.3625,13.5116,13.3227,13.4619,2831847.0
2017-11-17 11:00:00,13.54,13.62,13.5,13.56,1303466.0,13.4619,13.5414,13.4221,13.4818,1303466.0
2017-11-17 11:30:00,13.57,13.8,13.55,13.75,2912976.0,13.4917,13.7204,13.4718,13.6707,2912976.0
2017-11-17 12:00:00,13.75,13.81,13.52,13.55,3096955.0,13.6707,13.7303,13.442,13.4718,3096955.0
2017-11-17 12:30:00,13.54,13.63,13.5,13.54,1591551.0,13.4619,13.5514,13.4221,13.4619,1591551.0
2017-11-17 13:00:00,13.54,13.62,13.47,13.56,1298921.0,13.4619,13.5414,13.3923,13.4818,1298921.0
2017-11-17 13:30:00,13.56,13.71,13.55,13.62,1375937.0,13.4818,13.6309,13.4718,13.5414,1375937.0
2017-11-17 14:00:00,13.63,13.84,13.59,13.8,3377793.0,13.5514,13.7602,13.5116,13.7204,3377793.0
2017-11-17 14:30:00,13.79,13.94,13.76,13.91,2362886.0,13.7105,13.8596,13.6806,13.8298,2362886.0
2017-11-17 15:00:00,13.9,13.93,13.85,13.92,2080126.0,13.8198,13.8496,13.7701,13.8397,2080126.0
2017-11-17 15:30:00,13.91,13.96,13.77,13.85,5743952.0,13.8298,13.8795,13.6906,13.7701,5743952.0
2017-11-20 09:30:00,13.82,13.84,13.33,13.35,3594761.0,13.7403,13.7602,13.2531,13.273,3594761.0
2017-11-20 10:00:00,13.36,13.37,13.22,13.28,2265195.0,13.2829,13.2929,13.1437,13.2034,2265195.0
2017-11-20 10:30:00,13.29,13.4,13.24,13.38,1517095.0,13.2133,13.3227,13.1636,13.3028,1517095.0
2017-11-20 11:00:00,13.38,13.4,13.11,13.11,2346861.0,13.3028,13.3227,13.0344,13.0344,2346861.0
2017-11-20 11:30:00,13.11,13.15,13.01,13.12,1799875.0,13.0344,13.0741,12.935,13.0443,1799875.0
2017-11-20 12:00:00,13.12,13.14,13.01,13.08,1142495.0,13.0443,13.0642,12.935,13.0045,1142495.0
2017-11-20 12:30:00,13.07,13.08,12.98,13.03,958032.0,12.9946,13.0045,12.9051,12.9548,958032.0
2017-11-20 13:00:00,13.03,13.08,12.99,13.05,1071409.0,12.9548,13.0045,12.9151,12.9747,1071409.0
2017-11-20 13:30:00,13.04,13.06,12.97,13.0,1105858.0,12.9648,12.9847,12.8952,12.925,1105858.0
2017-11-20 14:00:00,13.0,13.14,13.0,13.12,1288416.0,12.925,13.0642,12.925,13.0443,1288416.0
2017-11-20 14:30:00,13.13,13.25,13.06,13.08,1604583.0,13.0543,13.1736,12.9847,13.0045,1604583.0
2017-11-20 15:00:00,13.08,13.16,13.07,13.11,1011816.0,13.0045,13.0841,12.9946,13.0344,1011816.0
2017-11-20 15:30:00,13.11,13.12,13.03,13.08,2329672.0,13.0344,13.0443,12.9548,13.0045,2329672.0
2017-11-21 09:30:00,13.11,13.31,13.07,13.08,1940354.0,13.0344,13.2332,12.9946,13.0045,1940354.0
2017-11-21 10:00:00,13.09,13.13,13.0,13.12,957276.0,13.0145,13.0543,12.925,13.0443,957276.0
2017-11-21 10:30:00,13.12,13.18,13.09,13.18,715671.0,13.0443,13.104,13.0145,13.104,715671.0
2017-11-21 11:00:00,13.17,13.25,13.11,13.21,882729.0,13.094,13.1736,13.0344,13.1338,882729.0
2017-11-21 11:30:00,13.22,13.43,13.21,13.39,1815046.0,13.1437,13.3525,13.1338,13.3128,1815046.0
2017-11-21 12:00:00,13.38,13.4,13.3,13.33,678492.0,13.3028,13.3227,13.2233,13.2531,678492.0
2017-11-21 12:30:00,13.33,13.37,13.3,13.32,627097.0,13.2531,13.2929,13.2233,13.2432,627097.0
2017-11-21 13:00:00,13.31,13.37,13.28,13.35,989615.0,13.2332,13.2929,13.2034,13.273,989615.0
2017-11-21 13:30:00,13.34,13.43,13.3,13.3,947967.0,13.263,13.3525,13.2233,13.2233,947967.0
2017-11-21 14:00:00,13.3,13.34,13.27,13.29,700904.0,13.2233,13.263,13.1935,13.2133,700904.0
2017-11-21 14:30:00,13.29,13.34,13.26,13.32,514667.0,13.2133,13.263,13.1835,13.2432,514667.0
2017-11-21 15:00:00,13.32,13.32,13.27,13.31,602202.0,13.2432,13.2432,13.1935,13.2332,602202.0
2017-11-21 15:30:00,13.31,13.33,13.29,13.33,1553478.0,13.2332,13.2531,13.2133,13.2531,1553478.0
2017-11-22 09:30:00,13.28,13.73,13.28,13.62,2120955.0,13.2034,13.6508,13.2034,13.5414,2120955.0
2017-11-22 10:00:00,13.62,13.69,13.55,13.57,920835.0,13.5414,13.611,13.4718,13.4917,920835.0
2017-11-22 10:30:00,13.57,13.64,13.55,13.62,893922.0,13.4917,13.5613,13.4718,13.5414,893922.0
2017-11-22 11:00:00,13.62,13.7,13.62,13.68,1142267.0,13.5414,13.621,13.5414,13.6011,1142267.0
2017-11-22 11:30:00,13.69,13.69,13.6,13.66,470135.0,13.611,13.611,13.5215,13.5812,470135.0
2017-11-22 12:00:00,13.65,13.65,13.55,13.6,713122.0,13.5713,13.5713,13.4718,13.5215,713122.0
2017-11-22 12:30:00,13.59,13.6,13.49,13.54,634838.0,13.5116,13.5215,13.4122,13.4619,634838.0
2017-11-22 13:00:00,13.53,13.55,13.45,13.49,605737.0,13.452,13.4718,13.3724,13.4122,605737.0
2017-11-22 13:30:00,13.49,13.54,13.47,13.48,958870.0,13.4122,13.4619,13.3923,13.4022,958870.0
2017-11-22 14:00:00,13.49,13.53,13.47,13.5,469203.0,13.4122,13.452,13.3923,13.4221,469203.0
2017-11-22 14:30:00,13.51,13.52,13.48,13.5,401099.0,13.4321,13.442,13.4022,13.4221,401099.0
2017-11-22 15:00:00,13.51,13.51,13.47,13.49,595328.0,13.4321,13.4321,13.3923,13.4122,595328.0
2017-11-22 15:30:00,13.49,13.5,13.45,13.48,1258787.0,13.4122,13.4221,13.3724,13.4022,1258787.0
2017-11-24 09:30:00,13.95,14.28,13.92,14.05,4680200.0,13.8695,14.1976,13.8397,13.969,4680200.0
2017-11-24 10:00:00,14.05,14.06,13.59,13.6,2746614.0,13.969,13.9789,13.5116,13.5215,2746614.0
2017-11-24 10:30:00,13.6,13.76,13.56,13.62,1835080.0,13.5215,13.6806,13.4818,13.5414,1835080.0
2017-11-24 11:00:00,13.61,13.71,13.59,13.64,1152046.0,13.5315,13.6309,13.5116,13.5613,1152046.0
2017-11-24 11:30:00,13.64,13.72,13.63,13.65,725331.0,13.5613,13.6409,13.5514,13.5713,725331.0
2017-11-24 12:00:00,13.66,13.68,13.61,13.63,1275108.0,13.5812,13.6011,13.5315,13.5514,1275108.0
2017-11-24 12:30:00,13.63,13.76,13.6,13.69,2533253.0,13.5514,13.6806,13.5215,13.611,2533253.0
2017-11-27 09:30:00,13.99,14.57,13.97,14.37,8081238.0,13.99,14.57,13.97,14.37,8081238.0
2017-11-27 10:00:00,14.37,14.41,14.19,14.32,3513373.0,14.37,14.41,14.19,14.32,3513373.0
2017-11-27 10:30:00,14.32,14.39,14.2,14.29,5246384.0,14.32,14.39,14.2,14.29,5246384.0
2017-11-27 11:00:00,14.29,14.53,14.24,14.48,2564839.0,14.29,14.53,14.24,14.48,2564839.0
2017-11-27 11:30:00,14.47,14.55,14.44,14.5,1336882.0,14.47,14.55,14.44,14.5,1336882.0
2017-11-27 12:00:00,14.49,14.49,14.4,14.44,1105760.0,14.49,14.49,14.4,14.44,1105760.0
2017-11-27 12:30:00,14.43,14.46,14.31,14.46,1399143.0,14.43,14.46,14.31,14.46,1399143.0
2017-11-27 13:00:00,14.46,14.5,14.38,14.4,1213821.0,14.46,14.5,14.38,14.4,1213821.0
2017-11-27 13:30:00,14.4,14.54,14.39,14.51,1234619.0,14.4,14.54,14.39,14.51,1234619.0
2017-11-27 14:00:00,14.5,14.63,14.47,14.59,1492052.0,14.5,14.63,14.47,14.59,1492052.0
2017-11-27 14:30:00,14.59,14.65,14.57,14.58,1659568.0,14.59,14.65,14.57,14.58,1659568.0
2017-11-27 15:00:00,14.58,14.65,14.53,14.6,1602002.0,14.58,14.65,14.53,14.6,1602002.0
2017-11-27 15:30:00,14.6,14.68,14.59,14.64,3386129.0,14.6,14.68,14.59,14.64,3386129.0
2017-11-28 09:30:00,14.95,15.03,14.38,14.66,6268127.0,14.95,15.03,14.38,14.66,6268127.0
2017-11-28 10:00:00,14.66,14.7,14.4,14.46,2659875.0,14.66,14.7,14.4,14.46,2659875.0
2017-11-28 10:30:00,14.46,14.47,14.3,14.44,2687368.0,14.46,14.47,14.3,14.44,2687368.0
2017-11-28 11:00:00,14.45,14.53,14.4,14.52,1160761.0,14.45,14.53,14.4,14.52,1160761.0
2017-11-28 11:30:00,14.52,14.59,14.5,14.5,1259644.0,14.52,14.59,14.5,14.5,1259644.0
2017-11-28 12:00:00,14.51,14.52,14.4,14.51,972154.0,14.51,14.52,14.4,14.51,972154.0
2017-11-28 12:30:00,14.51,14.58,14.5,14.54,1039519.0,14.51,14.58,14.5,14.54,1039519.0
2017-11-28 13:00:00,14.54,14.56,14.48,14.52,906113.0,14.54,14.56,14.48,14.52,906113.0
2017-11-28 13:30:00,14.52,14.59,14.51,14.54,1067576.0,14.52,14.59,14.51,14.54,1067576.0
2017-11-28 14:00:00,14.54,14.6,14.54,14.6,697810.0,14.54,14.6,14.54,14.6,697810.0
2017-11-28 14:30:00,14.59,14.7,14.59,14.66,1245337.0,14.59,14.7,14.59,14.66,1245337.0
2017-11-28 15:00:00,14.66,14.69,14.59,14.64,1354459.0,14.66,14.69,14.59,14.64,1354459.0
2017-11-28 15:30:00,14.64,14.74,14.63,14.69,2832785.0,14.64,14.74,14.63,14.69,2832785.0
2017-11-29 09:30:00,14.81,15.08,14.75,14.99,3614747.0,14.81,15.08,14.75,14.99,3614747.0
2017-11-29 10:00:00,14.98,15.06,14.75,14.77,2038568.0,14.98,15.06,14.75,14.77,2038568.0
2017-11-29 10:30:00,14.77,15.01,14.75,15.0,1866449.0,14.77,15.01,14.75,15.0,1866449.0
2017-11-29 11:00:00,15.01,15.1,14.94,14.98,1514439.0,15.01,15.1,14.94,14.98,1514439.0
2017-11-29 11:30:00,14.98,15.0,14.88,14.98,933124.0,14.98,15.0,14.88,14.98,933124.0
2017-11-29 12:00:00,14.98,14.98,14.77,14.91,1674660.0,14.98,14.98,14.77,14.91,1674660.0
2017-11-29 12:30:00,14.9,15.0,14.86,14.99,958134.0,14.9,15.0,14.86,14.99,958134.0
2017-11-29 13:00:00,14.99,15.07,14.98,15.0,1053506.0,14.99,15.07,14.98,15.0,1053506.0
2017-11-29 13:30:00,15.0,15.01,14.86,14.93,867643.0,15.0,15.01,14.86,14.93,867643.0
2017-11-29 14:00:00,14.93,15.01,14.92,14.98,601020.0,14.93,15.01,14.92,14.98,601020.0
2017-11-29 14:30:00,14.98,15.03,14.94,14.96,879747.0,14.98,15.03,14.94,14.96,879747.0
2017-11-29 15:00:00,14.97,15.07,14.97,15.07,1193456.0,14.97,15.07,14.97,15.07,1193456.0
2017-11-29 15:30:00,15.07,15.08,14.96,15.07,2535136.0,15.07,15.08,14.96,15.07,2535136.0
2017-11-30 09:30:00,15.05,15.15,14.69,14.8,3018863.0,15.05,15.15,14.69,14.8,3018863.0
2017-11-30 10:00:00,14.81,14.81,14.61,14.71,2061108.0,14.81,14.81,14.61,14.71,2061108.0
2017-11-30 10:30:00,14.72,14.87,14.61,14.82,1349843.0,14.72,14.87,14.61,14.82,1349843.0
2017-11-30 11:00:00,14.83,14.87,14.77,14.81,849661.0,14.83,14.87,14.77,14.81,849661.0
2017-11-30 11:30:00,14.81,14.84,14.74,14.79,921363.0,14.81,14.84,14.74,14.79,921363.0
2017-11-30 12:00:00,14.79,14.91,14.79,14.82,749408.0,14.79,14.91,14.79,14.82,749408.0
2017-11-30 12:30:00,14.82,14.85,14.75,14.79,488789.0,14.82,14.85,14.75,14.79,488789.0
2017-11-30 13:00:00,14.79,14.8,14.65,14.73,744166.0,14.79,14.8,14.65,14.73,744166.0
2017-11-30 13:30:00,14.73,14.79,14.71,14.75,455179.0,14.73,14.79,14.71,14.75,455179.0
2017-11-30 14:00:00,14.74,14.78,14.73,14.76,379238.0,14.74,14.78,14.73,14.76,379238.0
2017-11-30 14:30:00,14.77,14.83,14.76,14.81,481313.0,14.77,14.83,14.76,14.81,481313.0
2017-11-30 15:00:00,14.81,14.81,14.75,14.8,749034.0,14.81,14.81,14.75,14.8,749034.0
2017-11-30 15:30:00,14.8,14.83,14.75,14.82,1922715.0,14.8,14.83,14.75,14.82,1922715.0
2017-12-01 09:30:00,14.89,15.29,14.8,15.24,2960711.0,14.89,15.29,14.8,15.24,2960711.0
2017-12-01 10:00:00,15.24,15.5,15.14,15.42,2807657.0,15.24,15.5,15.14,15.42,2807657.0
2017-12-01 10:30:00,15.41,15.76,15.34,15.71,2935022.0,15.41,15.76,15.34,15.71,2935022.0
2017-12-01 11:00:00,15.71,15.8,15.23,15.38,2861642.0,15.71,15.8,15.23,15.38,2861642.0
2017-12-01 11:30:00,15.37,15.43,15.11,15.33,2073067.0,15.37,15.43,15.11,15.33,2073067.0
2017-12-01 12:00:00,15.33,15.55,15.26,15.48,1669872.0,15.33,15.55,15.26,15.48,1669872.0
2017-12-01 12:30:00,15.48,15.51,15.37,15.49,1004501.0,15.48,15.51,15.37,15.49,1004501.0
2017-12-01 13:00:00,15.48,15.6,15.43,15.57,868958.0,15.48,15.6,15.43,15.57,868958.0
2017-12-01 13:30:00,15.57,15.59,15.37,15.39,868321.0,15.57,15.59,15.37,15.39,868321.0
2017-12-01 14:00:00,15.39,15.43,15.31,15.41,1061526.0,15.39,15.43,15.31,15.41,1061526.0
2017-12-01 14:30:00,15.41,15.48,15.34,15.36,619073.0,15.41,15.48,15.34,15.36,619073.0
2017-12-01 15:00:00,15.35,15.37,15.3,15.35,921283.0,15.35,15.37,15.3,15.35,921283.0
2017-12-01 15:30:00,15.35,15.36,15.24,15.26,2100254.0,15.35,15.36,15.24,15.26,2100254.0
2017-12-04 09:30:00,15.37,15.56,15.02,15.15,2536783.0,15.37,15.56,15.02,15.15,2536783.0
2017-12-04 10:00:00,15.14,15.24,15.1,15.19,1253751.0,15.14,15.24,15.1,15.19,1253751.0
2017-12-04 10:30:00,15.19,15.24,15.15,15.2,784249.0,15.19,15.24,15.15,15.2,784249.0
2017-12-04 11:00:00,15.21,15.29,15.1,15.11,880686.0,15.21,15.29,15.1,15.11,880686.0
2017-12-04 11:30:00,15.11,15.18,15.08,15.12,643114.0,15.11,15.18,15.08,15.12,643114.0
2017-12-04 12:00:00,15.12,15.24,15.12,15.2,428710.0,15.12,15.24,15.12,15.2,428710.0
2017-12-04 12:30:00,15.2,15.26,15.17,15.18,395571.0,15.2,15.26,15.17,15.18,395571.0
2017-12-04 13:00:00,15.18,15.2,15.09,15.1,355153.0,15.18,15.2,15.09,15.1,355153.0
2017-12-04 13:30:00,15.1,15.22,15.09,15.18,777682.0,15.1,15.22,15.09,15.18,777682.0
2017-12-04 14:00:00,15.18,15.19,15.05,15.1,606054.0,15.18,15.19,15.05,15.1,606054.0
2017-12-04 14:30:00,15.1,15.16,15.07,15.08,491882.0,15.1,15.16,15.07,15.08,491882.0
2017-12-04 15:00:00,15.08,15.12,15.06,15.07,692928.0,15.08,15.12,15.06,15.07,692928.0
2017-12-04 15:30:00,15.07,15.09,15.01,15.05,1603533.0,15.07,15.09,15.01,15.05,1603533.0
2017-12-05 09:30:00,15.06,15.23,14.84,15.07,2007103.0,15.06,15.23,14.84,15.07,2007103.0
2017-12-05 10:00:00,15.06,15.18,15.03,15.03,882318.0,15.06,15.18,15.03,15.03,882318.0
2017-12-05 10:30:00,15.03,15.11,14.96,15.1,930402.0,15.03,15.11,14.96,15.1,930402.0
2017-12-05 11:00:00,15.1,15.28,15.09,15.27,804718.0,15.1,15.28,15.09,15.27,804718.0
2017-12-05 11:30:00,15.28,15.38,15.26,15.35,979522.0,15.28,15.38,15.26,15.35,979522.0
2017-12-05 12:00:00,15.35,15.36,15.19,15.2,568078.0,15.35,15.36,15.19,15.2,568078.0
2017-12-05 12:30:00,15.19,15.23,15.14,15.17,330790.0,15.19,15.23,15.14,15.17,330790.0
2017-12-05 13:00:00,15.18,15.27,15.17,15.22,462732.0,15.18,15.27,15.17,15.22,462732.0
2017-12-05 13:30:00,15.23,15.24,15.12,15.19,437159.0,15.23,15.24,15.12,15.19,437159.0
2017-12-05 14:00:00,15.19,15.21,15.1,15.14,410861.0,15.19,15.21,15.1,15.14,410861.0
2017-12-05 14:30:00,15.15,15.18,15.07,15.11,402710.0,15.15,15.18,15.07,15.11,402710.0
2017-12-05 15:00:00,15.11,15.14,15.08,15.1,339662.0,15.11,15.14,15.08,15.1,339662.0
2017-12-05 15:30:00,15.1,15.1,15.03,15.06,928943.0,15.1,15.1,15.03,15.06,928943.0
2017-12-06 09:30:00,15.06,15.17,14.53,14.65,2981344.0,15.06,15.17,14.53,14.65,2981344.0
2017-12-06 10:00:00,14.66,14.78,14.62,14.62,1850637.0,14.66,14.78,14.62,14.62,1850637.0
2017-12-06 10:30:00,14.62,14.63,14.36,14.41,2320788.0,14.62,14.63,14.36,14.41,2320788.0
2017-12-06 11:00:00,14.4,14.41,14.2,14.33,1683118.0,14.4,14.41,14.2,14.33,1683118.0
2017-12-06 11:30:00,14.34,14.39,14.23,14.26,1322775.0,14.34,14.39,14.23,14.26,1322775.0
2017-12-06 12:00:00,14.27,14.34,14.16,14.18,1061514.0,14.27,14.34,14.16,14.18,1061514.0
2017-12-06 12:30:00,14.18,14.28,14.04,14.12,1308511.0,14.18,14.28,14.04,14.12,1308511.0
2017-12-06 13:00:00,14.12,14.21,14.07,14.14,1103375.0,14.12,14.21,14.07,14.14,1103375.0
2017-12-06 13:30:00,14.14,14.3,14.1,14.28,981528.0,14.14,14.3,14.1,14.28,981528.0
2017-12-06 14:00:00,14.29,14.42,14.24,14.33,1220278.0,14.29,14.42,14.24,14.33,1220278.0
2017-12-06 14:30:00,14.33,14.37,14.28,14.32,997101.0,14.33,14.37,14.28,14.32,997101.0
2017-12-06 15:00:00,14.33,14.4,14.28,14.34,1235802.0,14.33,14.4,14.28,14.34,1235802.0
2017-12-06 15:30:00,14.34,14.38,14.3,14.33,2594104.0,14.34,14.38,14.3,14.33,2594104.0
2017-12-07 09:30:00,14.38,14.71,14.38,14.7,1718820.0,14.38,14.71,14.38,14.7,1718820.0
2017-12-07 10:00:00,14.71,15.17,14.6,14.77,2381170.0,14.71,15.17,14.6,14.77,2381170.0
2017-12-07 10:30:00,14.77,14.98,14.71,14.98,1288713.0,14.77,14.98,14.71,14.98,1288713.0
2017-12-07 11:00:00,14.98,15.07,14.92,15.04,1102989.0,14.98,15.07,14.92,15.04,1102989.0
2017-12-07 11:30:00,15.05,15.06,14.88,14.95,1117823.0,15.05,15.06,14.88,14.95,1117823.0
2017-12-07 12:00:00,14.96,15.06,14.93,15.02,956948.0,14.96,15.06,14.93,15.02,956948.0
2017-12-07 12:30:00,15.02,15.05,14.94,14.97,598198.0,15.02,15.05,14.94,14.97,598198.0
2017-12-07 13:00:00,14.97,15.01,14.9,15.01,568768.0,14.97,15.01,14.9,15.01,568768.0
2017-12-07 13:30:00,15.0,15.13,14.99,15.12,981381.0,15.0,15.13,14.99,15.12,981381.0
2017-12-07 14:00:00,15.12,15.12,15.05,15.08,600715.0,15.12,15.12,15.05,15.08,600715.0
2017-12-07 14:30:00,15.08,15.12,15.05,15.07,747295.0,15.08,15.12,15.05,15.07,747295.0
2017-12-07 15:00:00,15.07,15.09,15.01,15.08,602816.0,15.07,15.09,15.01,15.08,602816.0
2017-12-07 15:30:00,15.09,15.09,14.97,15.0,1714223.0,15.09,15.09,14.97,15.0,1714223.0
2017-12-08 09:30:00,15.15,15.86,15.15,15.84,4693112.0,15.15,15.86,15.15,15.84,4693112.0
2017-12-08 10:00:00,15.84,15.95,15.59,15.9,2519610.0,15.84,15.95,15.59,15.9,2519610.0
2017-12-08 10:30:00,15.91,16.1,15.6,15.86,6032147.0,15.91,16.1,15.6,15.86,6032147.0
2017-12-08 11:00:00,15.86,15.94,15.74,15.82,2279427.0,15.86,15.94,15.74,15.82,2279427.0
2017-12-08 11:30:00,15.83,15.99,15.79,15.96,2053935.0,15.83,15.99,15.79,15.96,2053935.0
2017-12-08 12:00:00,15.97,16.05,15.9,15.9,2614372.0,15.97,16.05,15.9,15.9,2614372.0
2017-12-08 12:30:00,15.91,16.01,15.9,15.98,1102787.0,15.91,16.01,15.9,15.98,1102787.0
2017-12-08 13:00:00,15.97,16.14,15.96,16.13,2417193.0,15.97,16.14,15.96,16.13,2417193.0
2017-12-08 13:30:00,16.14,16.2,16.1,16.13,2002977.0,16.14,16.2,16.1,16.13,2002977.0
2017-12-08 14:00:00,16.12,16.17,16.05,16.14,1403679.0,16.12,16.17,16.05,16.14,1403679.0
2017-12-08 14:30:00,16.14,16.33,16.14,16.28,2209211.0,16.14,16.33,16.14,16.28,2209211.0
2017-12-08 15:00:00,16.28,16.29,16.2,16.2,1620862.0,16.28,16.29,16.2,16.2,1620862.0
2017-12-08 15:30:00,16.21,16.21,15.98,16.06,4474892.0,16.21,16.21,15.98,16.06,4474892.0
2017-12-11 09:30:00,16.17,16.74,16.05,16.33,5541054.0,16.17,16.74,16.05,16.33,5541054.0
2017-12-11 10:00:00,16.33,16.54,16.13,16.2,2356637.0,16.33,16.54,16.13,16.2,2356637.0
2017-12-11 10:30:00,16.21,16.47,16.19,16.43,1188203.0,16.21,16.47,16.19,16.43,1188203.0
2017-12-11 11:00:00,16.43,16.54,16.3,16.48,1139860.0,16.43,16.54,16.3,16.48,1139860.0
2017-12-11 11:30:00,16.48,16.6,16.45,16.51,1113439.0,16.48,16.6,16.45,16.51,1113439.0
2017-12-11 12:00:00,16.51,16.53,16.3,16.34,1013360.0,16.51,16.53,16.3,16.34,1013360.0
2017-12-11 12:30:00,16.34,16.43,16.31,16.39,694792.0,16.34,16.43,16.31,16.39,694792.0
2017-12-11 13:00:00,16.39,16.44,16.36,16.4,571876.0,16.39,16.44,16.36,16.4,571876.0
2017-12-11 13:30:00,16.4,16.47,16.3,16.42,851585.0,16.4,16.47,16.3,16.42,851585.0
2017-12-11 14:00:00,16.43,16.46,16.34,16.37,567882.0,16.43,16.46,16.34,16.37,567882.0
2017-12-11 14:30:00,16.37,16.4,16.34,16.36,751650.0,16.37,16.4,16.34,16.36,751650.0
2017-12-11 15:00:00,16.36,16.37,16.31,16.37,902847.0,16.36,16.37,16.31,16.37,902847.0
2017-12-11 15:30:00,16.37,16.46,16.36,16.44,2443483.0,16.37,16.46,16.36,16.44,2443483.0
2017-12-12 09:30:00,16.25,16.72,16.17,16.48,3531756.0,16.25,16.72,16.17,16.48,3531756.0
2017-12-12 10:00:00,16.47,16.64,16.46,16.61,1525786.0,16.47,16.64,16.46,16.61,1525786.0
2017-12-12 10:30:00,16.61,16.61,16.43,16.59,1262954.0,16.61,16.61,16.43,16.59,1262954.0
2017-12-12 11:00:00,16.58,16.69,16.55,16.61,1152443.0,16.58,16.69,16.55,16.61,1152443.0
2017-12-12 11:30:00,16.61,16.61,16.5,16.5,733806.0,16.61,16.61,16.5,16.5,733806.0
2017-12-12 12:00:00,16.51,16.62,16.49,16.51,792973.0,16.51,16.62,16.49,16.51,792973.0
2017-12-12 12:30:00,16.52,16.55,16.42,16.52,3036926.0,16.52,16.55,16.42,16.52,3036926.0
2017-12-12 13:00:00,16.52,16.53,16.39,16.46,2014218.0,16.52,16.53,16.39,16.46,2014218.0
2017-12-12 13:30:00,16.45,16.48,16.35,16.37,1295444.0,16.45,16.48,16.35,16.37,1295444.0
2017-12-12 14:00:00,16.37,16.44,16.37,16.4,1550509.0,16.37,16.44,16.37,16.4,1550509.0
2017-12-12 14:30:00,16.4,16.41,16.29,16.3,1350021.0,16.4,16.41,16.29,16.3,1350021.0
2017-12-12 15:00:00,16.3,16.41,16.29,16.41,1168022.0,16.3,16.41,16.29,16.41,1168022.0
2017-12-12 15:30:00,16.41,16.54,16.4,16.52,2925736.0,16.41,16.54,16.4,16.52,2925736.0
2017-12-13 09:30:00,16.53,16.6,16.18,16.28,4159949.0,16.53,16.6,16.18,16.28,4159949.0
2017-12-13 10:00:00,16.28,16.29,15.56,15.72,4585951.0,16.28,16.29,15.56,15.72,4585951.0
2017-12-13 10:30:00,15.72,15.78,15.33,15.48,3274340.0,15.72,15.78,15.33,15.48,3274340.0
2017-12-13 11:00:00,15.49,15.66,15.4,15.49,2216990.0,15.49,15.66,15.4,15.49,2216990.0
2017-12-13 11:30:00,15.49,15.7,15.48,15.61,1705039.0,15.49,15.7,15.48,15.61,1705039.0
2017-12-13 12:00:00,15.61,15.63,15.52,15.59,1479243.0,15.61,15.63,15.52,15.59,1479243.0
2017-12-13 12:30:00,15.59,15.61,15.4,15.43,1230349.0,15.59,15.61,15.4,15.43,1230349.0
2017-12-13 13:00:00,15.44,15.54,15.36,15.47,2160144.0,15.44,15.54,15.36,15.47,2160144.0
2017-12-13 13:30:00,15.46,15.47,15.34,15.35,1384813.0,15.46,15.47,15.34,15.35,1384813.0
2017-12-13 14:00:00,15.35,15.61,15.35,15.54,1085621.0,15.35,15.61,15.35,15.54,1085621.0
2017-12-13 14:30:00,15.54,15.6,15.5,15.51,819448.0,15.54,15.6,15.5,15.51,819448.0
2017-12-13 15:00:00,15.5,15.68,15.48,15.66,1019111.0,15.5,15.68,15.48,15.66,1019111.0
2017-12-13 15:30:00,15.66,15.78,15.65,15.7,3102928.0,15.66,15.78,15.65,15.7,3102928.0
2017-12-14 09:30:00,18.32,18.54,17.39,17.45,24109172.0,18.32,18.54,17.39,17.45,24109172.0
2017-12-14 10:00:00,17.45,18.02,17.4,17.91,13004141.0,17.45,18.02,17.4,17.91,13004141.0
2017-12-14 10:30:00,17.91,18.19,17.82,17.88,7118283.0,17.91,18.19,17.82,17.88,7118283.0
2017-12-14 11:00:00,17.88,18.1,17.58,17.65,5926258.0,17.88,18.1,17.58,17.65,5926258.0
2017-12-14 11:30:00,17.66,18.02,17.65,17.85,4285243.0,17.66,18.02,17.65,17.85,4285243.0
2017-12-14 12:00:00,17.84,17.86,17.62,17.74,2682721.0,17.84,17.86,17.62,17.74,2682721.0
2017-12-14 12:30:00,17.74,17.83,17.66,17.69,3054562.0,17.74,17.83,17.66,17.69,3054562.0
2017-12-14 13:00:00,17.69,17.7,17.08,17.26,5810861.0,17.69,17.7,17.08,17.26,5810861.0
2017-12-14 13:30:00,17.27,17.6,17.08,17.26,5946753.0,17.27,17.6,17.08,17.26,5946753.0
2017-12-14 14:00:00,17.26,17.57,17.24,17.42,3269645.0,17.26,17.57,17.24,17.42,3269645.0
2017-12-14 14:30:00,17.42,17.43,17.2,17.33,2990345.0,17.42,17.43,17.2,17.33,2990345.0
2017-12-14 15:00:00,17.32,17.41,17.18,17.23,2819422.0,17.32,17.41,17.18,17.23,2819422.0
2017-12-14 15:30:00,17.23,17.43,17.22,17.31,5208541.0,17.23,17.43,17.22,17.31,5208541.0
2017-12-15 09:30:00,17.81,18.22,17.5,17.97,8479355.0,17.81,18.22,17.5,17.97,8479355.0
2017-12-15 10:00:00,17.97,18.49,17.93,18.42,11946254.0,17.97,18.49,17.93,18.42,11946254.0
2017-12-15 10:30:00,18.43,18.65,18.27,18.33,10400731.0,18.43,18.65,18.27,18.33,10400731.0
2017-12-15 11:00:00,18.33,18.7,18.22,18.6,5368349.0,18.33,18.7,18.22,18.6,5368349.0
2017-12-15 11:30:00,18.6,18.64,18.22,18.27,4015187.0,18.6,18.64,18.22,18.27,4015187.0
2017-12-15 12:00:00,18.27,18.48,18.23,18.46,2784702.0,18.27,18.48,18.23,18.46,2784702.0
2017-12-15 12:30:00,18.46,18.47,18.31,18.4,2062946.0,18.46,18.47,18.31,18.4,2062946.0
2017-12-15 13:00:00,18.39,18.4,18.2,18.37,2196614.0,18.39,18.4,18.2,18.37,2196614.0
2017-12-15 13:30:00,18.37,18.48,18.34,18.35,1863477.0,18.37,18.48,18.34,18.35,1863477.0
2017-12-15 14:00:00,18.35,18.49,18.35,18.4,2002629.0,18.35,18.49,18.35,18.4,2002629.0
2017-12-15 14:30:00,18.4,18.51,18.37,18.41,2546957.0,18.4,18.51,18.37,18.41,2546957.0
2017-12-15 15:00:00,18.41,18.41,18.22,18.32,2749487.0,18.41,18.41,18.22,18.32,2749487.0
2017-12-15 15:30:00,18.32,18.65,18.26,18.62,6126181.0,18.32,18.65,18.26,18.62,6126181.0
2017-12-18 09:30:00,18.33,19.24,18.33,18.8,7059473.0,18.33,19.24,18.33,18.8,7059473.0
2017-12-18 10:00:00,18.8,18.89,18.58,18.62,2987879.0,18.8,18.89,18.58,18.62,2987879.0
2017-12-18 10:30:00,18.62,18.86,18.56,18.8,2812640.0,18.62,18.86,18.56,18.8,2812640.0
2017-12-18 11:00:00,18.81,18.93,18.74,18.78,2057847.0,18.81,18.93,18.74,18.78,2057847.0
2017-12-18 11:30:00,18.78,19.01,18.77,18.97,2370322.0,18.78,19.01,18.77,18.97,2370322.0
2017-12-18 12:00:00,18.96,19.0,18.87,18.91,1392293.0,18.96,19.0,18.87,18.91,1392293.0
2017-12-18 12:30:00,18.9,19.0,18.9,18.96,813475.0,18.9,19.0,18.9,18.96,813475.0
2017-12-18 13:00:00,18.96,19.01,18.94,18.99,1667761.0,18.96,19.01,18.94,18.99,1667761.0
2017-12-18 13:30:00,19.0,19.0,18.89,18.9,1566517.0,19.0,19.0,18.89,18.9,1566517.0
2017-12-18 14:00:00,18.9,18.95,18.8,18.82,1084239.0,18.9,18.95,18.8,18.82,1084239.0
2017-12-18 14:30:00,18.81,18.88,18.77,18.84,1117997.0,18.81,18.88,18.77,18.84,1117997.0
2017-12-18 15:00:00,18.84,18.87,18.69,18.7,1727004.0,18.84,18.87,18.69,18.7,1727004.0
2017-12-18 15:30:00,18.69,18.73,18.48,18.52,3621107.0,18.69,18.73,18.48,18.52,3621107.0
2017-12-19 09:30:00,18.4,18.51,17.64,17.73,5291750.0,18.4,18.51,17.64,17.73,5291750.0
2017-12-19 10:00:00,17.74,18.28,17.71,18.05,3604262.0,17.74,18.28,17.71,18.05,3604262.0
2017-12-19 10:30:00,18.06,18.11,17.87,18.01,1953243.0,18.06,18.11,17.87,18.01,1953243.0
2017-12-19 11:00:00,18.0,18.05,17.88,17.92,1546128.0,18.0,18.05,17.88,17.92,1546128.0
2017-12-19 11:30:00,17.93,17.96,17.76,17.84,1643515.0,17.93,17.96,17.76,17.84,1643515.0
2017-12-19 12:00:00,17.84,17.91,17.83,17.84,1202130.0,17.84,17.91,17.83,17.84,1202130.0
2017-12-19 12:30:00,17.84,17.96,17.77,17.91,1433862.0,17.84,17.96,17.77,17.91,1433862.0
2017-12-19 13:00:00,17.91,18.05,17.87,18.03,1056584.0,17.91,18.05,17.87,18.03,1056584.0
2017-12-19 13:30:00,18.02,18.03,17.89,17.91,773995.0,18.02,18.03,17.89,17.91,773995.0
2017-12-19 14:00:00,17.92,17.99,17.89,17.97,836340.0,17.92,17.99,17.89,17.97,836340.0
2017-12-19 14:30:00,17.97,18.0,17.9,17.93,763528.0,17.97,18.0,17.9,17.93,763528.0
2017-12-19 15:00:00,17.92,17.97,17.86,17.9,1307183.0,17.92,17.97,17.86,17.9,1307183.0
2017-12-19 15:30:00,17.9,17.96,17.88,17.91,2330784.0,17.9,17.96,17.88,17.91,2330784.0
2017-12-20 09:30:00,17.94,18.14,17.43,17.66,4075680.0,17.94,18.14,17.43,17.66,4075680.0
2017-12-20 10:00:00,17.67,17.76,17.51,17.56,2530174.0,17.67,17.76,17.51,17.56,2530174.0
2017-12-20 10:30:00,17.56,17.66,17.46,17.59,1458530.0,17.56,17.66,17.46,17.59,1458530.0
2017-12-20 11:00:00,17.59,17.73,17.52,17.62,1305344.0,17.59,17.73,17.52,17.62,1305344.0
2017-12-20 11:30:00,17.62,17.62,17.37,17.39,1765739.0,17.62,17.62,17.37,17.39,1765739.0
2017-12-20 12:00:00,17.4,17.5,17.38,17.45,1236170.0,17.4,17.5,17.38,17.45,1236170.0
2017-12-20 12:30:00,17.45,17.46,17.33,17.44,1295842.0,17.45,17.46,17.33,17.44,1295842.0
2017-12-20 13:00:00,17.43,17.49,17.3,17.48,1057874.0,17.43,17.49,17.3,17.48,1057874.0
2017-12-20 13:30:00,17.48,17.5,17.35,17.4,920835.0,17.48,17.5,17.35,17.4,920835.0
2017-12-20 14:00:00,17.39,17.49,17.38,17.42,931509.0,17.39,17.49,17.38,17.42,931509.0
2017-12-20 14:30:00,17.41,17.44,17.36,17.38,732501.0,17.41,17.44,17.36,17.38,732501.0
2017-12-20 15:00:00,17.37,17.42,17.34,17.39,995290.0,17.37,17.42,17.34,17.39,995290.0
2017-12-20 15:30:00,17.39,17.51,17.38,17.46,2430116.0,17.39,17.51,17.38,17.46,2430116.0
2017-12-21 09:30:00,17.3,17.75,17.29,17.58,2598073.0,17.3,17.75,17.29,17.58,2598073.0
2017-12-21 10:00:00,17.57,17.77,17.57,17.7,1461302.0,17.57,17.77,17.57,17.7,1461302.0
2017-12-21 10:30:00,17.7,18.1,17.69,18.05,2175876.0,17.7,18.1,17.69,18.05,2175876.0
2017-12-21 11:00:00,18.04,18.13,17.94,17.96,1507966.0,18.04,18.13,17.94,17.96,1507966.0
2017-12-21 11:30:00,17.95,18.2,17.94,18.1,1412213.0,17.95,18.2,17.94,18.1,1412213.0
2017-12-21 12:00:00,18.1,18.3,18.05,18.13,1475302.0,18.1,18.3,18.05,18.13,1475302.0
2017-12-21 12:30:00,18.12,18.26,18.1,18.14,847305.0,18.12,18.26,18.1,18.14,847305.0
2017-12-21 13:00:00,18.15,18.24,18.12,18.23,791264.0,18.15,18.24,18.12,18.23,791264.0
2017-12-21 13:30:00,18.22,18.38,18.2,18.31,1713273.0,18.22,18.38,18.2,18.31,1713273.0
2017-12-21 14:00:00,18.3,18.42,18.3,18.41,1336180.0,18.3,18.42,18.3,18.41,1336180.0
2017-12-21 14:30:00,18.41,18.42,18.31,18.36,1188719.0,18.41,18.42,18.31,18.36,1188719.0
2017-12-21 15:00:00,18.37,18.44,18.33,18.36,1539788.0,18.37,18.44,18.33,18.36,1539788.0
2017-12-21 15:30:00,18.37,18.53,18.34,18.5,3815614.0,18.37,18.53,18.34,18.5,3815614.0
2017-12-22 09:30:00,18.47,18.81,18.36,18.66,2720971.0,18.47,18.81,18.36,18.66,2720971.0
2017-12-22 10:00:00,18.66,18.74,18.54,18.7,1802829.0,18.66,18.74,18.54,18.7,1802829.0
2017-12-22 10:30:00,18.7,18.83,18.69,18.79,1844804.0,18.7,18.83,18.69,18.79,1844804.0
2017-12-22 11:00:00,18.79,18.89,18.78,18.81,1418601.0,18.79,18.89,18.78,18.81,1418601.0
2017-12-22 11:30:00,18.81,18.84,18.74,18.82,1105155.0,18.81,18.84,18.74,18.82,1105155.0
2017-12-22 12:00:00,18.82,18.85,18.72,18.8,784419.0,18.82,18.85,18.72,18.8,784419.0
2017-12-22 12:30:00,18.8,18.84,18.75,18.78,613952.0,18.8,18.84,18.75,18.78,613952.0
2017-12-22 13:00:00,18.79,18.84,18.74,18.8,664171.0,18.79,18.84,18.74,18.8,664171.0
2017-12-22 13:30:00,18.8,18.8,18.74,18.75,673993.0,18.8,18.8,18.74,18.75,673993.0
2017-12-22 14:00:00,18.76,18.78,18.74,18.74,514456.0,18.76,18.78,18.74,18.74,514456.0
2017-12-22 14:30:00,18.75,18.77,18.64,18.73,707938.0,18.75,18.77,18.64,18.73,707938.0
2017-12-22 15:00:00,18.74,18.77,18.73,18.75,785084.0,18.74,18.77,18.73,18.75,785084.0
2017-12-22 15:30:00,18.74,18.77,18.71,18.74,1771344.0,18.74,18.77,18.71,18.74,1771344.0
2017-12-26 09:30:00,18.91,19.31,18.88,19.21,3619272.0,18.91,19.31,18.88,19.21,3619272.0
2017-12-26 10:00:00,19.21,19.21,19.03,19.1,1616688.0,19.21,19.21,19.03,19.1,1616688.0
2017-12-26 10:30:00,19.09,19.27,19.07,19.2,1006532.0,19.09,19.27,19.07,19.2,1006532.0
2017-12-26 11:00:00,19.2,19.28,19.17,19.19,893051.0,19.2,19.28,19.17,19.19,893051.0
2017-12-26 11:30:00,19.19,19.21,18.96,18.99,1953926.0,19.19,19.21,18.96,18.99,1953926.0
2017-12-26 12:00:00,18.99,18.99,18.9,18.95,2519695.0,18.99,18.99,18.9,18.95,2519695.0
2017-12-26 12:30:00,18.95,19.04,18.94,19.02,866526.0,18.95,19.04,18.94,19.02,866526.0
2017-12-26 13:00:00,19.02,19.04,18.94,18.95,522272.0,19.02,19.04,18.94,18.95,522272.0
2017-12-26 13:30:00,18.95,18.99,18.93,18.94,507644.0,18.95,18.99,18.93,18.94,507644.0
2017-12-26 14:00:00,18.95,19.02,18.94,19.02,850739.0,18.95,19.02,18.94,19.02,850739.0
2017-12-26 14:30:00,19.02,19.02,18.91,18.91,518840.0,19.02,19.02,18.91,18.91,518840.0
2017-12-26 15:00:00,18.92,18.99,18.91,18.94,617995.0,18.92,18.99,18.91,18.94,617995.0
2017-12-26 15:30:00,18.94,18.97,18.9,18.93,1324422.0,18.94,18.97,18.9,18.93,1324422.0
2017-12-27 09:30:00,18.93,19.07,18.78,19.03,1973519.0,18.93,19.07,18.78,19.03,1973519.0
2017-12-27 10:00:00,19.02,19.18,17.45,19.1,1337482.0,19.02,19.18,17.45,19.1,1337482.0
2017-12-27 10:30:00,19.1,19.11,18.94,19.0,1053001.0,19.1,19.11,18.94,19.0,1053001.0
2017-12-27 11:00:00,19.01,19.07,18.95,19.03,760051.0,19.01,19.07,18.95,19.03,760051.0
2017-12-27 11:30:00,19.02,19.13,18.99,19.08,939009.0,19.02,19.13,18.99,19.08,939009.0
2017-12-27 12:00:00,19.08,19.1,19.01,19.09,491177.0,19.08,19.1,19.01,19.09,491177.0
2017-12-27 12:30:00,19.08,19.09,18.97,18.99,512571.0,19.08,19.09,18.97,18.99,512571.0
2017-12-27 13:00:00,18.99,19.08,18.99,19.07,511158.0,18.99,19.08,18.99,19.07,511158.0
2017-12-27 13:30:00,19.07,19.1,18.97,19.0,596720.0,19.07,19.1,18.97,19.0,596720.0
2017-12-27 14:00:00,19.0,19.04,18.99,19.03,408899.0,19.0,19.04,18.99,19.03,408899.0
2017-12-27 14:30:00,19.03,19.05,18.97,19.0,442592.0,19.03,19.05,18.97,19.0,442592.0
2017-12-27 15:00:00,19.0,19.05,18.99,19.02,619551.0,19.0,19.05,18.99,19.02,619551.0
2017-12-27 15:30:00,19.01,19.1,19.01,19.1,2139138.0,19.01,19.1,19.01,19.1,2139138.0
2017-12-28 09:30:00,18.95,19.04,18.89,18.9,2222870.0,18.95,19.04,18.89,18.9,2222870.0
2017-12-28 10:00:00,18.9,18.97,18.85,18.86,1358682.0,18.9,18.97,18.85,18.86,1358682.0
2017-12-28 10:30:00,18.86,18.91,18.81,18.89,1209491.0,18.86,18.91,18.81,18.89,1209491.0
2017-12-28 11:00:00,18.88,18.94,18.85,18.89,504293.0,18.88,18.94,18.85,18.89,504293.0
2017-12-28 11:30:00,18.9,19.04,18.89,18.97,839667.0,18.9,19.04,18.89,18.97,839667.0
2017-12-28 12:00:00,18.96,18.99,18.94,18.96,386844.0,18.96,18.99,18.94,18.96,386844.0
2017-12-28 12:30:00,18.96,19.02,18.95,18.97,501256.0,18.96,19.02,18.95,18.97,501256.0
2017-12-28 13:00:00,18.97,19.0,18.95,18.96,398573.0,18.97,19.0,18.95,18.96,398573.0
2017-12-28 13:30:00,18.96,19.02,18.96,18.99,560153.0,18.96,19.02,18.96,18.99,560153.0
2017-12-28 14:00:00,18.99,18.99,18.95,18.98,345127.0,18.99,18.99,18.95,18.98,345127.0
2017-12-28 14:30:00,18.98,19.01,18.95,18.96,845811.0,18.98,19.01,18.95,18.96,845811.0
2017-12-28 15:00:00,18.96,18.98,18.93,18.94,416497.0,18.96,18.98,18.93,18.94,416497.0
2017-12-28 15:30:00,18.95,19.01,18.92,19.0,1308178.0,18.95,19.01,18.92,19.0,1308178.0
2017-12-29 09:30:00,18.98,19.1,18.95,19.09,1471685.0,18.98,19.1,18.95,19.09,1471685.0
2017-12-29 10:00:00,19.08,19.13,19.03,19.05,1380632.0,19.08,19.13,19.03,19.05,1380632.0
2017-12-29 10:30:00,19.05,19.1,19.02,19.09,765265.0,19.05,19.1,19.02,19.09,765265.0
2017-12-29 11:00:00,19.08,19.11,19.05,19.07,674321.0,19.08,19.11,19.05,19.07,674321.0
2017-12-29 11:30:00,19.08,19.13,19.04,19.08,598746.0,19.08,19.13,19.04,19.08,598746.0
2017-12-29 12:00:00,19.07,19.11,19.05,19.05,406430.0,19.07,19.11,19.05,19.05,406430.0
2017-12-29 12:30:00,19.05,19.11,19.03,19.08,617847.0,19.05,19.11,19.03,19.08,617847.0
2017-12-29 13:00:00,19.09,19.11,19.01,19.04,485023.0,19.09,19.11,19.01,19.04,485023.0
2017-12-29 13:30:00,19.03,19.08,19.02,19.05,448004.0,19.03,19.08,19.02,19.05,448004.0
2017-12-29 14:00:00,19.06,19.09,19.03,19.04,456117.0,19.06,19.09,19.03,19.04,456117.0
2017-12-29 14:30:00,19.03,19.06,18.97,19.0,697090.0,19.03,19.06,18.97,19.0,697090.0
2017-12-29 15:00:00,19.01,19.05,19.0,19.01,544057.0,19.01,19.05,19.0,19.01,544057.0
2017-12-29 15:30:00,19.01,19.05,18.95,18.95,1506716.0,19.01,19.05,18.95,18.95,1506716.0
2018-01-02 09:30:00,18.76,18.94,18.56,18.93,2183146.0,18.76,18.94,18.56,18.93,2183146.0
2018-01-02 10:00:00,18.94,19.01,18.9,18.99,1513239.0,18.94,19.01,18.9,18.99,1513239.0
2018-01-02 10:30:00,19.0,19.16,18.98,19.09,2838914.0,19.0,19.16,18.98,19.09,2838914.0
2018-01-02 11:00:00,19.09,19.13,18.94,18.96,1084433.0,19.09,19.13,18.94,18.96,1084433.0
2018-01-02 11:30:00,18.96,19.07,18.92,19.05,708969.0,18.96,19.07,18.92,19.05,708969.0
2018-01-02 12:00:00,19.05,19.11,19.02,19.03,1229970.0,19.05,19.11,19.02,19.03,1229970.0
2018-01-02 12:30:00,19.04,19.05,18.97,18.98,488245.0,19.04,19.05,18.97,18.98,488245.0
2018-01-02 13:00:00,18.98,19.02,18.97,19.0,459133.0,18.98,19.02,18.97,19.0,459133.0
2018-01-02 13:30:00,19.01,19.06,18.99,19.04,779613.0,19.01,19.06,18.99,19.04,779613.0
2018-01-02 14:00:00,19.03,19.05,18.99,19.03,549328.0,19.03,19.05,18.99,19.03,549328.0
2018-01-02 14:30:00,19.03,19.19,19.02,19.16,1939516.0,19.03,19.19,19.02,19.16,1939516.0
2018-01-02 15:00:00,19.16,19.22,19.14,19.2,934553.0,19.16,19.22,19.14,19.2,934553.0
2018-01-02 15:30:00,19.2,19.21,19.07,19.11,1825156.0,19.2,19.21,19.07,19.11,1825156.0
2018-01-03 09:30:00,18.92,18.95,18.7,18.84,2702750.0,18.92,18.95,18.7,18.84,2702750.0
2018-01-03 10:00:00,18.84,19.22,18.83,19.16,1961126.0,18.84,19.22,18.83,19.16,1961126.0
2018-01-03 10:30:00,19.16,19.19,19.06,19.19,1430010.0,19.16,19.19,19.06,19.19,1430010.0
2018-01-03 11:00:00,19.19,19.33,19.16,19.23,1765719.0,19.19,19.33,19.16,19.23,1765719.0
2018-01-03 11:30:00,19.23,19.29,19.13,19.21,1235824.0,19.23,19.29,19.13,19.21,1235824.0
2018-01-03 12:00:00,19.22,19.27,19.19,19.25,889195.0,19.22,19.27,19.19,19.25,889195.0
2018-01-03 12:30:00,19.26,19.28,19.2,19.21,682890.0,19.26,19.28,19.2,19.21,682890.0
2018-01-03 13:00:00,19.21,19.22,19.12,19.12,895121.0,19.21,19.22,19.12,19.12,895121.0
2018-01-03 13:30:00,19.12,19.17,19.1,19.14,923591.0,19.12,19.17,19.1,19.14,923591.0
2018-01-03 14:00:00,19.14,19.18,19.12,19.14,775835.0,19.14,19.18,19.12,19.14,775835.0
2018-01-03 14:30:00,19.14,19.23,19.14,19.16,897870.0,19.14,19.23,19.14,19.16,897870.0
2018-01-03 15:00:00,19.16,19.19,19.16,19.16,721958.0,19.16,19.19,19.16,19.16,721958.0
2018-01-03 15:30:00,19.16,19.17,19.08,19.14,2720434.0,19.16,19.17,19.08,19.14,2720434.0
2018-01-04 09:30:00,19.47,19.75,19.19,19.23,5397645.0,19.47,19.75,19.19,19.23,5397645.0
2018-01-04 10:00:00,19.22,19.43,19.08,19.24,3908496.0,19.22,19.43,19.08,19.24,3908496.0
2018-01-04 10:30:00,19.23,19.43,19.22,19.29,1822167.0,19.23,19.43,19.22,19.29,1822167.0
2018-01-04 11:00:00,19.28,19.36,19.23,19.36,1097301.0,19.28,19.36,19.23,19.36,1097301.0
2018-01-04 11:30:00,19.36,19.36,19.29,19.33,645054.0,19.36,19.36,19.29,19.33,645054.0
2018-01-04 12:00:00,19.33,19.4,19.31,19.38,508475.0,19.33,19.4,19.31,19.38,508475.0
2018-01-04 12:30:00,19.38,19.43,19.36,19.41,747386.0,19.38,19.43,19.36,19.41,747386.0
2018-01-04 13:00:00,19.41,19.43,19.36,19.42,576499.0,19.41,19.43,19.36,19.42,576499.0
2018-01-04 13:30:00,19.42,19.57,19.41,19.55,1041636.0,19.42,19.57,19.41,19.55,1041636.0
2018-01-04 14:00:00,19.55,19.64,19.54,19.54,1259805.0,19.55,19.64,19.54,19.54,1259805.0
2018-01-04 14:30:00,19.55,19.64,19.54,19.61,639425.0,19.55,19.64,19.54,19.61,639425.0
2018-01-04 15:00:00,19.61,19.73,19.6,19.68,1413387.0,19.61,19.73,19.6,19.68,1413387.0
2018-01-04 15:30:00,19.68,19.73,19.56,19.57,1973862.0,19.68,19.73,19.56,19.57,1973862.0
2018-01-05 09:30:00,19.45,19.62,19.24,19.54,2050955.0,19.45,19.62,19.24,19.54,2050955.0
2018-01-05 10:00:00,19.53,19.6,19.35,19.39,1322064.0,19.53,19.6,19.35,19.39,1322064.0
2018-01-05 10:30:00,19.39,19.42,19.3,19.35,902662.0,19.39,19.42,19.3,19.35,902662.0
2018-01-05 11:00:00,19.35,19.41,19.28,19.38,664189.0,19.35,19.41,19.28,19.38,664189.0
2018-01-05 11:30:00,19.38,19.47,19.32,19.34,600783.0,19.38,19.47,19.32,19.34,600783.0
2018-01-05 12:00:00,19.34,19.36,19.25,19.26,639275.0,19.34,19.36,19.25,19.26,639275.0
2018-01-05 12:30:00,19.27,19.33,19.22,19.25,668356.0,19.27,19.33,19.22,19.25,668356.0
2018-01-05 13:00:00,19.25,19.26,19.17,19.23,825964.0,19.25,19.26,19.17,19.23,825964.0
2018-01-05 13:30:00,19.24,19.24,19.17,19.24,454660.0,19.24,19.24,19.17,19.24,454660.0
2018-01-05 14:00:00,19.25,19.3,19.19,19.24,469382.0,19.25,19.3,19.19,19.24,469382.0
2018-01-05 14:30:00,19.24,19.3,19.23,19.27,586165.0,19.24,19.3,19.23,19.27,586165.0
2018-01-05 15:00:00,19.27,19.31,19.22,19.25,643562.0,19.27,19.31,19.22,19.25,643562.0
2018-01-05 15:30:00,19.25,19.26,19.17,19.22,2362235.0,19.25,19.26,19.17,19.22,2362235.0
2018-01-08 09:30:00,19.31,19.39,19.0,19.02,2277215.0,19.31,19.39,19.0,19.02,2277215.0
2018-01-08 10:00:00,19.02,19.25,18.87,19.21,1440952.0,19.02,19.25,18.87,19.21,1440952.0
2018-01-08 10:30:00,19.22,19.29,19.12,19.17,822421.0,19.22,19.29,19.12,19.17,822421.0
2018-01-08 11:00:00,19.18,19.25,19.12,19.12,478933.0,19.18,19.25,19.12,19.12,478933.0
2018-01-08 11:30:00,19.12,19.21,19.1,19.17,459262.0,19.12,19.21,19.1,19.17,459262.0
2018-01-08 12:00:00,19.17,19.24,19.15,19.22,429962.0,19.17,19.24,19.15,19.22,429962.0
2018-01-08 12:30:00,19.22,19.25,19.06,19.11,511588.0,19.22,19.25,19.06,19.11,511588.0
2018-01-08 13:00:00,19.11,19.16,19.03,19.05,1003362.0,19.11,19.16,19.03,19.05,1003362.0
2018-01-08 13:30:00,19.06,19.07,18.95,18.98,1049427.0,19.06,19.07,18.95,18.98,1049427.0
2018-01-08 14:00:00,18.98,19.06,18.96,19.04,541258.0,18.98,19.06,18.96,19.04,541258.0
2018-01-08 14:30:00,19.03,19.16,19.01,19.13,566202.0,19.03,19.16,19.01,19.13,566202.0
2018-01-08 15:00:00,19.13,19.14,19.07,19.12,349049.0,19.13,19.14,19.07,19.12,349049.0
2018-01-08 15:30:00,19.12,19.13,19.05,19.11,1229682.0,19.12,19.13,19.05,19.11,1229682.0
2018-01-09 09:30:00,19.35,19.65,19.15,19.42,5119698.0,19.35,19.65,19.15,19.42,5119698.0
2018-01-09 10:00:00,19.42,19.44,19.25,19.31,1491399.0,19.42,19.44,19.25,19.31,1491399.0
2018-01-09 10:30:00,19.32,19.4,19.25,19.32,1143087.0,19.32,19.4,19.25,19.32,1143087.0
2018-01-09 11:00:00,19.33,19.33,19.15,19.28,1737359.0,19.33,19.33,19.15,19.28,1737359.0
2018-01-09 11:30:00,19.28,19.33,19.21,19.26,1046863.0,19.28,19.33,19.21,19.26,1046863.0
2018-01-09 12:00:00,19.26,19.29,19.16,19.17,1019728.0,19.26,19.29,19.16,19.17,1019728.0
2018-01-09 12:30:00,19.18,19.3,19.16,19.27,764855.0,19.18,19.3,19.16,19.27,764855.0
2018-01-09 13:00:00,19.28,19.4,19.27,19.34,776225.0,19.28,19.4,19.27,19.34,776225.0
2018-01-09 13:30:00,19.35,19.38,19.33,19.34,540950.0,19.35,19.38,19.33,19.34,540950.0
2018-01-09 14:00:00,19.35,19.42,19.34,19.39,1083301.0,19.35,19.42,19.34,19.39,1083301.0
2018-01-09 14:30:00,19.39,19.44,19.38,19.43,885208.0,19.39,19.44,19.38,19.43,885208.0
2018-01-09 15:00:00,19.42,19.51,19.4,19.4,1177777.0,19.42,19.51,19.4,19.4,1177777.0
2018-01-09 15:30:00,19.4,19.41,19.34,19.37,1318089.0,19.4,19.41,19.34,19.37,1318089.0
2018-01-10 09:30:00,19.44,19.5,19.33,19.48,1345330.0,19.44,19.5,19.33,19.48,1345330.0
2018-01-10 10:00:00,19.48,19.7,19.47,19.69,1585957.0,19.48,19.7,19.47,19.69,1585957.0
2018-01-10 10:30:00,19.69,19.93,19.68,19.9,4520771.0,19.69,19.93,19.68,19.9,4520771.0
2018-01-10 11:00:00,19.9,20.13,19.9,20.07,4555319.0,19.9,20.13,19.9,20.07,4555319.0
2018-01-10 11:30:00,20.07,20.1,19.94,20.07,2154579.0,20.07,20.1,19.94,20.07,2154579.0
2018-01-10 12:00:00,20.07,20.16,20.04,20.11,2184393.0,20.07,20.16,20.04,20.11,2184393.0
2018-01-10 12:30:00,20.11,20.24,20.05,20.23,1779199.0,20.11,20.24,20.05,20.23,1779199.0
2018-01-10 13:00:00,20.23,20.28,20.09,20.13,1627800.0,20.23,20.28,20.09,20.13,1627800.0
2018-01-10 13:30:00,20.12,20.15,20.05,20.09,1130101.0,20.12,20.15,20.05,20.09,1130101.0
2018-01-10 14:00:00,20.09,20.14,20.01,20.05,1974541.0,20.09,20.14,20.01,20.05,1974541.0
2018-01-10 14:30:00,20.05,20.09,19.96,19.98,2540488.0,20.05,20.09,19.96,19.98,2540488.0
2018-01-10 15:00:00,19.99,20.04,19.98,20.02,1578538.0,19.99,20.04,19.98,20.02,1578538.0
2018-01-10 15:30:00,20.01,20.07,19.99,20.03,3378374.0,20.01,20.07,19.99,20.03,3378374.0
2018-01-11 09:30:00,20.38,21.18,20.26,21.04,6076237.0,20.38,21.18,20.26,21.04,6076237.0
2018-01-11 10:00:00,21.03,21.26,21.02,21.16,3066957.0,21.03,21.26,21.02,21.16,3066957.0
2018-01-11 10:30:00,21.16,21.27,20.89,21.01,3169408.0,21.16,21.27,20.89,21.01,3169408.0
2018-01-11 11:00:00,21.01,21.03,20.92,20.92,1828375.0,21.01,21.03,20.92,20.92,1828375.0
2018-01-11 11:30:00,20.92,21.28,20.92,21.25,1439103.0,20.92,21.28,20.92,21.25,1439103.0
2018-01-11 12:00:00,21.26,21.36,21.16,21.34,2695008.0,21.26,21.36,21.16,21.34,2695008.0
2018-01-11 12:30:00,21.34,21.42,21.25,21.39,1441551.0,21.34,21.42,21.25,21.39,1441551.0
2018-01-11 13:00:00,21.39,21.47,21.36,21.39,1731172.0,21.39,21.47,21.36,21.39,1731172.0
2018-01-11 13:30:00,21.39,21.42,21.2,21.24,1769333.0,21.39,21.42,21.2,21.24,1769333.0
2018-01-11 14:00:00,21.24,21.3,21.23,21.29,1950695.0,21.24,21.3,21.23,21.29,1950695.0
2018-01-11 14:30:00,21.28,21.34,21.22,21.34,1693060.0,21.28,21.34,21.22,21.34,1693060.0
2018-01-11 15:00:00,21.33,21.64,21.31,21.62,2495823.0,21.33,21.64,21.31,21.62,2495823.0
2018-01-11 15:30:00,21.62,21.75,21.55,21.73,3703616.0,21.62,21.75,21.55,21.73,3703616.0
2018-01-12 09:30:00,21.75,22.58,21.65,22.51,7134744.0,21.75,22.58,21.65,22.51,7134744.0
2018-01-12 10:00:00,22.51,22.55,22.33,22.5,3534214.0,22.51,22.55,22.33,22.5,3534214.0
2018-01-12 10:30:00,22.5,22.59,21.74,22.56,2261867.0,22.5,22.59,21.74,22.56,2261867.0
2018-01-12 11:00:00,22.56,22.63,22.43,22.48,2219717.0,22.56,22.63,22.43,22.48,2219717.0
2018-01-12 11:30:00,22.48,22.55,22.33,22.46,1989948.0,22.48,22.55,22.33,22.46,1989948.0
2018-01-12 12:00:00,22.46,22.58,22.3,22.55,1837434.0,22.46,22.58,22.3,22.55,1837434.0
2018-01-12 12:30:00,22.54,22.64,22.54,22.55,1479621.0,22.54,22.64,22.54,22.55,1479621.0
2018-01-12 13:00:00,22.55,22.64,22.54,22.61,1105264.0,22.55,22.64,22.54,22.61,1105264.0
2018-01-12 13:30:00,22.6,22.64,22.14,22.31,2530705.0,22.6,22.64,22.14,22.31,2530705.0
2018-01-12 14:00:00,22.32,22.34,21.79,22.0,7461345.0,22.32,22.34,21.79,22.0,7461345.0
2018-01-12 14:30:00,22.0,22.23,21.92,22.21,2105368.0,22.0,22.23,21.92,22.21,2105368.0
2018-01-12 15:00:00,22.21,22.25,21.95,22.11,1870722.0,22.21,22.25,21.95,22.11,1870722.0
2018-01-12 15:30:00,22.11,22.12,21.99,22.06,3560074.0,22.11,22.12,21.99,22.06,3560074.0
2018-01-16 09:30:00,22.0,22.25,21.53,21.89,4455145.0,22.0,22.25,21.53,21.89,4455145.0
2018-01-16 10:00:00,21.9,22.08,21.88,22.07,1544769.0,21.9,22.08,21.88,22.07,1544769.0
2018-01-16 10:30:00,22.06,22.14,21.92,21.93,2211461.0,22.06,22.14,21.92,21.93,2211461.0
2018-01-16 11:00:00,21.94,22.01,21.89,21.9,907814.0,21.94,22.01,21.89,21.9,907814.0
2018-01-16 11:30:00,21.9,21.92,21.63,21.63,1989441.0,21.9,21.92,21.63,21.63,1989441.0
2018-01-16 12:00:00,21.64,21.66,21.42,21.52,3623340.0,21.64,21.66,21.42,21.52,3623340.0
2018-01-16 12:30:00,21.53,21.53,21.15,21.2,1629340.0,21.53,21.53,21.15,21.2,1629340.0
2018-01-16 13:00:00,21.2,21.36,21.19,21.35,878949.0,21.2,21.36,21.19,21.35,878949.0
2018-01-16 13:30:00,21.34,21.49,21.34,21.42,818249.0,21.34,21.49,21.34,21.42,818249.0
2018-01-16 14:00:00,21.43,21.49,21.37,21.42,873600.0,21.43,21.49,21.37,21.42,873600.0
2018-01-16 14:30:00,21.42,21.44,21.36,21.38,1061479.0,21.42,21.44,21.36,21.38,1061479.0
2018-01-16 15:00:00,21.38,21.51,21.37,21.51,1026440.0,21.38,21.51,21.37,21.51,1026440.0
2018-01-16 15:30:00,21.51,21.57,21.39,21.42,2206052.0,21.51,21.57,21.39,21.42,2206052.0
2018-01-17 09:30:00,21.31,21.39,20.87,21.12,2425679.0,21.31,21.39,20.87,21.12,2425679.0
2018-01-17 10:00:00,21.11,21.26,21.07,21.19,976125.0,21.11,21.26,21.07,21.19,976125.0
2018-01-17 10:30:00,21.2,21.25,21.11,21.14,1131975.0,21.2,21.25,21.11,21.14,1131975.0
2018-01-17 11:00:00,21.14,21.25,21.1,21.2,598029.0,21.14,21.25,21.1,21.2,598029.0
2018-01-17 11:30:00,21.2,21.23,21.16,21.21,579618.0,21.2,21.23,21.16,21.21,579618.0
2018-01-17 12:00:00,21.21,21.26,21.16,21.21,546719.0,21.21,21.26,21.16,21.21,546719.0
2018-01-17 12:30:00,21.21,21.26,21.2,21.22,521272.0,21.21,21.26,21.2,21.22,521272.0
2018-01-17 13:00:00,21.22,21.29,21.21,21.25,501277.0,21.22,21.29,21.21,21.25,501277.0
2018-01-17 13:30:00,21.24,21.26,21.17,21.25,788603.0,21.24,21.26,21.17,21.25,788603.0
2018-01-17 14:00:00,21.24,21.42,21.22,21.41,636571.0,21.24,21.42,21.22,21.41,636571.0
2018-01-17 14:30:00,21.42,21.61,21.41,21.6,962219.0,21.42,21.61,21.41,21.6,962219.0
2018-01-17 15:00:00,21.6,21.61,21.4,21.46,1447922.0,21.6,21.61,21.4,21.46,1447922.0
2018-01-17 15:30:00,21.46,21.56,21.39,21.48,2880227.0,21.46,21.56,21.39,21.48,2880227.0
2018-01-18 09:30:00,21.05,21.1,20.27,20.53,6941528.0,21.05,21.1,20.27,20.53,6941528.0
2018-01-18 10:00:00,20.54,20.69,20.47,20.64,2853044.0,20.54,20.69,20.47,20.64,2853044.0
2018-01-18 10:30:00,20.63,20.94,20.59,20.69,2029389.0,20.63,20.94,20.59,20.69,2029389.0
2018-01-18 11:00:00,20.69,21.04,20.68,21.02,1474833.0,20.69,21.04,20.68,21.02,1474833.0
2018-01-18 11:30:00,21.02,21.14,20.97,20.98,1080617.0,21.02,21.14,20.97,20.98,1080617.0
2018-01-18 12:00:00,20.98,21.09,20.84,20.85,1045778.0,20.98,21.09,20.84,20.85,1045778.0
2018-01-18 12:30:00,20.85,20.93,20.74,20.79,1321037.0,20.85,20.93,20.74,20.79,1321037.0
2018-01-18 13:00:00,20.79,20.87,20.49,20.51,2871836.0,20.79,20.87,20.49,20.51,2871836.0
2018-01-18 13:30:00,20.51,20.62,20.5,20.5,1572932.0,20.51,20.62,20.5,20.5,1572932.0
2018-01-18 14:00:00,20.51,20.58,20.5,20.55,943463.0,20.51,20.58,20.5,20.55,943463.0
2018-01-18 14:30:00,20.55,20.73,20.53,20.7,1291648.0,20.55,20.73,20.53,20.7,1291648.0
2018-01-18 15:00:00,20.69,20.77,20.64,20.64,1018861.0,20.69,20.77,20.64,20.64,1018861.0
2018-01-18 15:30:00,20.64,20.73,20.62,20.71,2011483.0,20.64,20.73,20.62,20.71,2011483.0
2018-01-19 09:30:00,20.78,21.25,20.73,21.02,2753554.0,20.78,21.25,20.73,21.02,2753554.0
2018-01-19 10:00:00,21.02,21.12,20.86,21.01,1322633.0,21.02,21.12,20.86,21.01,1322633.0
2018-01-19 10:30:00,21.01,21.05,20.93,20.98,1011550.0,21.01,21.05,20.93,20.98,1011550.0
2018-01-19 11:00:00,20.98,20.98,20.36,20.5,3883230.0,20.98,20.98,20.36,20.5,3883230.0
2018-01-19 11:30:00,20.5,20.51,20.14,20.36,3563906.0,20.5,20.51,20.14,20.36,3563906.0
2018-01-19 12:00:00,20.36,20.45,20.31,20.4,1151539.0,20.36,20.45,20.31,20.4,1151539.0
2018-01-19 12:30:00,20.39,20.54,20.39,20.43,780648.0,20.39,20.54,20.39,20.43,780648.0
2018-01-19 13:00:00,20.43,20.46,20.36,20.37,666031.0,20.43,20.46,20.36,20.37,666031.0
2018-01-19 13:30:00,20.38,20.49,20.36,20.49,438452.0,20.38,20.49,20.36,20.49,438452.0
2018-01-19 14:00:00,20.48,20.63,20.47,20.6,1177394.0,20.48,20.63,20.47,20.6,1177394.0
2018-01-19 14:30:00,20.61,20.69,20.57,20.65,887800.0,20.61,20.69,20.57,20.65,887800.0
2018-01-19 15:00:00,20.65,20.67,20.59,20.65,907177.0,20.65,20.67,20.59,20.65,907177.0
2018-01-19 15:30:00,20.66,20.74,20.61,20.7,2206163.0,20.66,20.74,20.61,20.7,2206163.0
2018-01-22 09:30:00,20.17,21.31,20.15,21.1,5739174.0,20.17,21.31,20.15,21.1,5739174.0
2018-01-22 10:00:00,21.08,21.39,20.67,20.74,4834061.0,21.08,21.39,20.67,20.74,4834061.0
2018-01-22 10:30:00,20.73,20.96,20.61,20.94,1881054.0,20.73,20.96,20.61,20.94,1881054.0
2018-01-22 11:00:00,20.94,21.02,20.81,20.81,959959.0,20.94,21.02,20.81,20.81,959959.0
2018-01-22 11:30:00,20.82,21.02,20.8,21.0,549611.0,20.82,21.02,20.8,21.0,549611.0
2018-01-22 12:00:00,21.0,21.0,20.93,20.98,423389.0,21.0,21.0,20.93,20.98,423389.0
2018-01-22 12:30:00,20.98,21.01,20.94,20.96,515498.0,20.98,21.01,20.94,20.96,515498.0
2018-01-22 13:00:00,20.96,21.07,20.94,21.05,563657.0,20.96,21.07,20.94,21.05,563657.0
2018-01-22 13:30:00,21.05,21.1,20.91,20.95,512328.0,21.05,21.1,20.91,20.95,512328.0
2018-01-22 14:00:00,20.95,21.02,20.93,20.97,461108.0,20.95,21.02,20.93,20.97,461108.0
2018-01-22 14:30:00,20.97,21.01,20.93,20.96,472576.0,20.97,21.01,20.93,20.96,472576.0
2018-01-22 15:00:00,20.96,20.98,20.93,20.96,589815.0,20.96,20.98,20.93,20.96,589815.0
2018-01-22 15:30:00,20.96,21.02,20.95,21.01,1700328.0,20.96,21.02,20.95,21.01,1700328.0
2018-01-23 09:30:00,20.75,21.22,20.72,20.87,1858415.0,20.75,21.22,20.72,20.87,1858415.0
2018-01-23 10:00:00,20.87,20.93,20.78,20.88,573815.0,20.87,20.93,20.78,20.88,573815.0
2018-01-23 10:30:00,20.87,20.97,20.84,20.92,470127.0,20.87,20.97,20.84,20.92,470127.0
2018-01-23 11:00:00,20.92,20.95,20.77,20.77,991218.0,20.92,20.95,20.77,20.77,991218.0
2018-01-23 11:30:00,20.77,20.87,20.76,20.86,347346.0,20.77,20.87,20.76,20.86,347346.0
2018-01-23 12:00:00,20.86,20.9,20.85,20.89,811172.0,20.86,20.9,20.85,20.89,811172.0
2018-01-23 12:30:00,20.9,20.92,20.86,20.91,343085.0,20.9,20.92,20.86,20.91,343085.0
2018-01-23 13:00:00,20.91,20.92,20.81,20.82,580860.0,20.91,20.92,20.81,20.82,580860.0
2018-01-23 13:30:00,20.82,20.89,20.79,20.89,737600.0,20.82,20.89,20.79,20.89,737600.0
2018-01-23 14:00:00,20.89,20.96,20.87,20.94,463139.0,20.89,20.96,20.87,20.94,463139.0
2018-01-23 14:30:00,20.95,21.0,20.93,21.0,592000.0,20.95,21.0,20.93,21.0,592000.0
2018-01-23 15:00:00,21.0,21.02,20.96,20.98,496051.0,21.0,21.02,20.96,20.98,496051.0
2018-01-23 15:30:00,20.97,20.99,20.93,20.95,1015412.0,20.97,20.99,20.93,20.95,1015412.0
2018-01-24 09:30:00,20.83,20.99,20.75,20.85,1377630.0,20.83,20.99,20.75,20.85,1377630.0
2018-01-24 10:00:00,20.85,20.9,20.78,20.79,661699.0,20.85,20.9,20.78,20.79,661699.0
2018-01-24 10:30:00,20.79,20.82,20.56,20.6,1119617.0,20.79,20.82,20.56,20.6,1119617.0
2018-01-24 11:00:00,20.6,20.65,20.48,20.51,1621361.0,20.6,20.65,20.48,20.51,1621361.0
2018-01-24 11:30:00,20.51,20.51,20.21,20.45,1446448.0,20.51,20.51,20.21,20.45,1446448.0
2018-01-24 12:00:00,20.43,20.57,20.42,20.49,565133.0,20.43,20.57,20.42,20.49,565133.0
2018-01-24 12:30:00,20.49,20.53,20.43,20.51,560941.0,20.49,20.53,20.43,20.51,560941.0
2018-01-24 13:00:00,20.5,20.59,20.5,20.57,924812.0,20.5,20.59,20.5,20.57,924812.0
2018-01-24 13:30:00,20.58,20.7,20.57,20.59,866301.0,20.58,20.7,20.57,20.59,866301.0
2018-01-24 14:00:00,20.59,20.68,20.57,20.66,351635.0,20.59,20.68,20.57,20.66,351635.0
2018-01-24 14:30:00,20.66,20.69,20.62,20.64,319621.0,20.66,20.69,20.62,20.64,319621.0
2018-01-24 15:00:00,20.64,20.66,20.58,20.6,403948.0,20.64,20.66,20.58,20.6,403948.0
2018-01-24 15:30:00,20.59,20.64,20.52,20.57,1740945.0,20.59,20.64,20.52,20.57,1740945.0
2018-01-25 09:30:00,20.63,20.85,20.4,20.55,1096373.0,20.63,20.85,20.4,20.55,1096373.0
2018-01-25 10:00:00,20.56,20.91,20.56,20.79,1381394.0,20.56,20.91,20.56,20.79,1381394.0
2018-01-25 10:30:00,20.79,21.12,20.77,21.03,1075723.0,20.79,21.12,20.77,21.03,1075723.0
2018-01-25 11:00:00,21.02,21.09,20.97,21.0,455910.0,21.02,21.09,20.97,21.0,455910.0
2018-01-25 11:30:00,21.0,21.08,20.96,21.05,629653.0,21.0,21.08,20.96,21.05,629653.0
2018-01-25 12:00:00,21.05,21.15,21.03,21.14,442371.0,21.05,21.15,21.03,21.14,442371.0
2018-01-25 12:30:00,21.14,21.19,21.04,21.16,471841.0,21.14,21.19,21.04,21.16,471841.0
2018-01-25 13:00:00,21.16,21.17,21.07,21.09,386373.0,21.16,21.17,21.07,21.09,386373.0
2018-01-25 13:30:00,21.08,21.14,21.07,21.09,330154.0,21.08,21.14,21.07,21.09,330154.0
2018-01-25 14:00:00,21.08,21.11,20.94,20.95,347919.0,21.08,21.11,20.94,20.95,347919.0
2018-01-25 14:30:00,20.95,21.0,20.94,21.0,566417.0,20.95,21.0,20.94,21.0,566417.0
2018-01-25 15:00:00,21.0,21.13,20.98,21.11,605666.0,21.0,21.13,20.98,21.11,605666.0
2018-01-25 15:30:00,21.12,21.17,21.1,21.16,933399.0,21.12,21.17,21.1,21.16,933399.0
2018-01-26 09:30:00,21.2,21.5,21.17,21.42,1488479.0,21.2,21.5,21.17,21.42,1488479.0
2018-01-26 10:00:00,21.42,21.59,21.35,21.43,1188730.0,21.42,21.59,21.35,21.43,1188730.0
2018-01-26 10:30:00,21.43,21.63,21.42,21.6,640737.0,21.43,21.63,21.42,21.6,640737.0
2018-01-26 11:00:00,21.59,21.68,21.57,21.64,686730.0,21.59,21.68,21.57,21.64,686730.0
2018-01-26 11:30:00,21.64,21.65,21.49,21.5,571952.0,21.64,21.65,21.49,21.5,571952.0
2018-01-26 12:00:00,21.49,21.5,21.3,21.32,532513.0,21.49,21.5,21.3,21.32,532513.0
2018-01-26 12:30:00,21.32,21.37,21.25,21.36,817406.0,21.32,21.37,21.25,21.36,817406.0
2018-01-26 13:00:00,21.36,21.48,21.34,21.48,421118.0,21.36,21.48,21.34,21.48,421118.0
2018-01-26 13:30:00,21.49,21.51,21.35,21.36,335700.0,21.49,21.51,21.35,21.36,335700.0
2018-01-26 14:00:00,21.36,21.43,21.35,21.42,678006.0,21.36,21.43,21.35,21.42,678006.0
2018-01-26 14:30:00,21.41,21.46,21.39,21.43,751298.0,21.41,21.46,21.39,21.43,751298.0
2018-01-26 15:00:00,21.42,21.43,21.33,21.35,534647.0,21.42,21.43,21.33,21.35,534647.0
2018-01-26 15:30:00,21.34,21.4,21.33,21.33,694382.0,21.34,21.4,21.33,21.33,694382.0
2018-01-29 09:30:00,21.29,21.47,21.06,21.42,1123482.0,21.29,21.47,21.06,21.42,1123482.0
2018-01-29 10:00:00,21.41,21.64,21.37,21.56,567464.0,21.41,21.64,21.37,21.56,567464.0
2018-01-29 10:30:00,21.56,21.7,21.33,21.36,1073797.0,21.56,21.7,21.33,21.36,1073797.0
2018-01-29 11:00:00,21.35,21.43,21.32,21.4,493043.0,21.35,21.43,21.32,21.4,493043.0
2018-01-29 11:30:00,21.4,21.5,21.38,21.42,660671.0,21.4,21.5,21.38,21.42,660671.0
2018-01-29 12:00:00,21.41,21.43,21.36,21.39,193316.0,21.41,21.43,21.36,21.39,193316.0
2018-01-29 12:30:00,21.39,21.62,21.39,21.57,383332.0,21.39,21.62,21.39,21.57,383332.0
2018-01-29 13:00:00,21.58,21.84,21.58,21.67,1889418.0,21.58,21.84,21.58,21.67,1889418.0
2018-01-29 13:30:00,21.67,21.79,21.59,21.77,864102.0,21.67,21.79,21.59,21.77,864102.0
2018-01-29 14:00:00,21.78,21.82,21.71,21.73,415564.0,21.78,21.82,21.71,21.73,415564.0
2018-01-29 14:30:00,21.73,21.81,21.69,21.73,568476.0,21.73,21.81,21.69,21.73,568476.0
2018-01-29 15:00:00,21.73,21.75,21.71,21.73,435340.0,21.73,21.75,21.71,21.73,435340.0
2018-01-29 15:30:00,21.72,21.73,21.6,21.61,1108851.0,21.72,21.73,21.6,21.61,1108851.0
2018-01-30 09:30:00,20.31,20.48,20.01,20.29,4977959.0,20.31,20.48,20.01,20.29,4977959.0
2018-01-30 10:00:00,20.28,20.76,20.28,20.48,2344778.0,20.28,20.76,20.28,20.48,2344778.0
2018-01-30 10:30:00,20.48,20.71,20.47,20.63,1296606.0,20.48,20.71,20.47,20.63,1296606.0
2018-01-30 11:00:00,20.63,20.72,20.56,20.6,698645.0,20.63,20.72,20.56,20.6,698645.0
2018-01-30 11:30:00,20.59,20.73,20.58,20.67,698144.0,20.59,20.73,20.58,20.67,698144.0
2018-01-30 12:00:00,20.67,20.7,20.59,20.65,584353.0,20.67,20.7,20.59,20.65,584353.0
2018-01-30 12:30:00,20.64,20.72,20.63,20.66,515834.0,20.64,20.72,20.63,20.66,515834.0
2018-01-30 13:00:00,20.66,20.67,20.59,20.61,642927.0,20.66,20.67,20.59,20.61,642927.0
2018-01-30 13:30:00,20.61,20.86,20.59,20.75,604196.0,20.61,20.86,20.59,20.75,604196.0
2018-01-30 14:00:00,20.75,20.79,20.65,20.7,393473.0,20.75,20.79,20.65,20.7,393473.0
2018-01-30 14:30:00,20.69,20.69,20.6,20.65,676223.0,20.69,20.69,20.6,20.65,676223.0
2018-01-30 15:00:00,20.65,20.7,20.62,20.67,686617.0,20.65,20.7,20.62,20.67,686617.0
2018-01-30 15:30:00,20.67,20.72,20.63,20.65,1775458.0,20.67,20.72,20.63,20.65,1775458.0
2018-01-31 09:30:00,20.69,20.98,20.58,20.66,1821943.0,20.69,20.98,20.58,20.66,1821943.0
2018-01-31 10:00:00,20.66,20.83,20.62,20.7,899829.0,20.66,20.83,20.62,20.7,899829.0
2018-01-31 10:30:00,20.7,20.71,20.49,20.62,1083540.0,20.7,20.71,20.49,20.62,1083540.0
2018-01-31 11:00:00,20.62,20.62,20.16,20.35,2105471.0,20.62,20.62,20.16,20.35,2105471.0
2018-01-31 11:30:00,20.35,20.44,20.28,20.37,943389.0,20.35,20.44,20.28,20.37,943389.0
2018-01-31 12:00:00,20.37,20.46,20.36,20.44,569949.0,20.37,20.46,20.36,20.44,569949.0
2018-01-31 12:30:00,20.44,20.5,20.43,20.46,367068.0,20.44,20.5,20.43,20.46,367068.0
2018-01-31 13:00:00,20.47,20.51,20.39,20.51,360318.0,20.47,20.51,20.39,20.51,360318.0
2018-01-31 13:30:00,20.51,20.53,20.4,20.42,414874.0,20.51,20.53,20.4,20.42,414874.0
2018-01-31 14:00:00,20.43,20.45,20.35,20.38,1011476.0,20.43,20.45,20.35,20.38,1011476.0
2018-01-31 14:30:00,20.38,20.48,20.36,20.48,1088728.0,20.38,20.48,20.36,20.48,1088728.0
2018-01-31 15:00:00,20.48,20.49,20.39,20.48,464506.0,20.48,20.49,20.39,20.48,464506.0
2018-01-31 15:30:00,20.48,20.5,20.32,20.41,1787368.0,20.48,20.5,20.32,20.41,1787368.0
2018-02-01 09:30:00,20.62,21.3,20.42,21.1,3444331.0,20.62,21.3,20.42,21.1,3444331.0
2018-02-01 10:00:00,21.09,21.35,21.04,21.05,1646790.0,21.09,21.35,21.04,21.05,1646790.0
2018-02-01 10:30:00,21.05,21.22,21.02,21.13,1177239.0,21.05,21.22,21.02,21.13,1177239.0
2018-02-01 11:00:00,21.13,21.19,21.03,21.08,917461.0,21.13,21.19,21.03,21.08,917461.0
2018-02-01 11:30:00,21.09,21.25,21.08,21.25,734677.0,21.09,21.25,21.08,21.25,734677.0
2018-02-01 12:00:00,21.25,21.27,21.17,21.19,411779.0,21.25,21.27,21.17,21.19,411779.0
2018-02-01 12:30:00,21.2,21.26,21.17,21.24,303436.0,21.2,21.26,21.17,21.24,303436.0
2018-02-01 13:00:00,21.24,21.58,21.23,21.58,1284254.0,21.24,21.58,21.23,21.58,1284254.0
2018-02-01 13:30:00,21.58,21.6,21.45,21.48,867286.0,21.58,21.6,21.45,21.48,867286.0
2018-02-01 14:00:00,21.48,21.52,21.3,21.35,866793.0,21.48,21.52,21.3,21.35,866793.0
2018-02-01 14:30:00,21.36,21.42,21.29,21.29,465295.0,21.36,21.42,21.29,21.29,465295.0
2018-02-01 15:00:00,21.3,21.36,21.15,21.18,720998.0,21.3,21.36,21.15,21.18,720998.0
2018-02-01 15:30:00,21.18,21.21,21.08,21.17,1581722.0,21.18,21.21,21.08,21.17,1581722.0
2018-02-02 09:30:00,20.81,21.02,20.62,20.75,2195882.0,20.81,21.02,20.62,20.75,2195882.0
2018-02-02 10:00:00,20.74,20.85,20.35,20.82,2205638.0,20.74,20.85,20.35,20.82,2205638.0
2018-02-02 10:30:00,20.82,20.98,20.72,20.96,1901814.0,20.82,20.98,20.72,20.96,1901814.0
2018-02-02 11:00:00,20.97,20.97,20.83,20.86,1004319.0,20.97,20.97,20.83,20.86,1004319.0
2018-02-02 11:30:00,20.86,20.91,20.75,20.83,977009.0,20.86,20.91,20.75,20.83,977009.0
2018-02-02 12:00:00,20.84,20.95,20.81,20.95,435917.0,20.84,20.95,20.81,20.95,435917.0
2018-02-02 12:30:00,20.95,20.95,20.84,20.84,306924.0,20.95,20.95,20.84,20.84,306924.0
2018-02-02 13:00:00,20.84,20.84,20.74,20.79,669481.0,20.84,20.84,20.74,20.79,669481.0
2018-02-02 13:30:00,20.79,20.89,20.78,20.86,735515.0,20.79,20.89,20.78,20.86,735515.0
2018-02-02 14:00:00,20.86,20.87,20.74,20.77,508654.0,20.86,20.87,20.74,20.77,508654.0
2018-02-02 14:30:00,20.77,20.82,20.6,20.62,610270.0,20.77,20.82,20.6,20.62,610270.0
2018-02-02 15:00:00,20.61,20.77,20.6,20.68,741190.0,20.61,20.77,20.6,20.68,741190.0
2018-02-02 15:30:00,20.67,20.74,20.57,20.58,1213830.0,20.67,20.74,20.57,20.58,1213830.0
2018-02-05 09:30:00,20.11,20.23,19.05,20.05,3318952.0,20.11,20.23,19.05,20.05,3318952.0
2018-02-05 10:00:00,20.04,20.33,20.02,20.3,1899598.0,20.04,20.33,20.02,20.3,1899598.0
2018-02-05 10:30:00,20.3,20.31,20.18,20.26,1192590.0,20.3,20.31,20.18,20.26,1192590.0
2018-02-05 11:00:00,20.26,20.28,20.09,20.1,915022.0,20.26,20.28,20.09,20.1,915022.0
2018-02-05 11:30:00,20.1,20.29,20.09,20.28,565476.0,20.1,20.29,20.09,20.28,565476.0
2018-02-05 12:00:00,20.29,20.31,20.09,20.14,668876.0,20.29,20.31,20.09,20.14,668876.0
2018-02-05 12:30:00,20.14,20.24,20.1,20.12,496836.0,20.14,20.24,20.1,20.12,496836.0
2018-02-05 13:00:00,20.12,20.14,19.93,20.0,902965.0,20.12,20.14,19.93,20.0,902965.0
2018-02-05 13:30:00,20.0,20.22,19.99,20.2,663036.0,20.0,20.22,19.99,20.2,663036.0
2018-02-05 14:00:00,20.19,20.21,19.98,20.01,745663.0,20.19,20.21,19.98,20.01,745663.0
2018-02-05 14:30:00,20.0,20.04,19.84,19.9,1120728.0,20.0,20.04,19.84,19.9,1120728.0
2018-02-05 15:00:00,19.9,20.18,19.64,20.0,1625014.0,19.9,20.18,19.64,20.0,1625014.0
2018-02-05 15:30:00,20.01,20.06,19.72,19.76,2756769.0,20.01,20.06,19.72,19.76,2756769.0
2018-02-06 09:30:00,19.3,20.35,19.12,20.2,2409833.0,19.3,20.35,19.12,20.2,2409833.0
2018-02-06 10:00:00,20.2,20.3,19.88,19.96,1640831.0,20.2,20.3,19.88,19.96,1640831.0
2018-02-06 10:30:00,19.95,20.07,19.82,19.85,1152316.0,19.95,20.07,19.82,19.85,1152316.0
2018-02-06 11:00:00,19.84,20.03,19.8,19.82,1145590.0,19.84,20.03,19.8,19.82,1145590.0
2018-02-06 11:30:00,19.82,20.01,19.81,19.85,874050.0,19.82,20.01,19.81,19.85,874050.0
2018-02-06 12:00:00,19.84,20.01,19.8,20.0,697279.0,19.84,20.01,19.8,20.0,697279.0
2018-02-06 12:30:00,20.01,20.14,19.96,19.98,849028.0,20.01,20.14,19.96,19.98,849028.0
2018-02-06 13:00:00,19.99,19.99,19.7,19.97,625207.0,19.99,19.99,19.7,19.97,625207.0
2018-02-06 13:30:00,19.96,19.96,19.73,19.74,719920.0,19.96,19.96,19.73,19.74,719920.0
2018-02-06 14:00:00,19.74,19.91,19.74,19.87,681788.0,19.74,19.91,19.74,19.87,681788.0
2018-02-06 14:30:00,19.87,20.26,19.86,20.23,672890.0,19.87,20.26,19.86,20.23,672890.0
2018-02-06 15:00:00,20.24,20.4,20.22,20.35,1987760.0,20.24,20.4,20.22,20.35,1987760.0
2018-02-06 15:30:00,20.34,20.4,20.27,20.39,1625942.0,20.34,20.4,20.27,20.39,1625942.0
2018-02-07 09:30:00,20.26,20.65,20.19,20.58,1854048.0,20.26,20.65,20.19,20.58,1854048.0
2018-02-07 10:00:00,20.57,20.76,20.52,20.73,1568268.0,20.57,20.76,20.52,20.73,1568268.0
2018-02-07 10:30:00,20.73,20.97,20.66,20.89,1303743.0,20.73,20.97,20.66,20.89,1303743.0
2018-02-07 11:00:00,20.89,20.96,20.8,20.8,1172990.0,20.89,20.96,20.8,20.8,1172990.0
2018-02-07 11:30:00,20.8,20.96,20.73,20.93,776768.0,20.8,20.96,20.73,20.93,776768.0
2018-02-07 12:00:00,20.92,20.95,20.86,20.95,552453.0,20.92,20.95,20.86,20.95,552453.0
2018-02-07 12:30:00,20.95,20.96,20.82,20.88,569288.0,20.95,20.96,20.82,20.88,569288.0
2018-02-07 13:00:00,20.88,20.89,20.68,20.84,831910.0,20.88,20.89,20.68,20.84,831910.0
2018-02-07 13:30:00,20.83,20.94,20.75,20.89,600601.0,20.83,20.94,20.75,20.89,600601.0
2018-02-07 14:00:00,20.89,20.99,20.79,20.98,757564.0,20.89,20.99,20.79,20.98,757564.0
2018-02-07 14:30:00,20.98,21.0,20.64,20.73,1533592.0,20.98,21.0,20.64,20.73,1533592.0
2018-02-07 15:00:00,20.73,20.99,20.68,20.94,1670039.0,20.73,20.99,20.68,20.94,1670039.0
2018-02-07 15:30:00,20.93,20.96,20.81,20.86,2719786.0,20.93,20.96,20.81,20.86,2719786.0
2018-02-08 09:30:00,18.4,19.53,18.24,19.53,9751303.0,18.4,19.53,18.24,19.53,9751303.0
2018-02-08 10:00:00,19.52,19.95,19.0,19.1,6921291.0,19.52,19.95,19.0,19.1,6921291.0
2018-02-08 10:30:00,19.1,19.23,18.79,18.93,3486591.0,19.1,19.23,18.79,18.93,3486591.0
2018-02-08 11:00:00,18.93,18.96,18.59,18.7,2675426.0,18.93,18.96,18.59,18.7,2675426.0
2018-02-08 11:30:00,18.71,19.36,18.68,18.87,1766403.0,18.71,19.36,18.68,18.87,1766403.0
2018-02-08 12:00:00,18.86,19.09,18.71,18.8,1333173.0,18.86,19.09,18.71,18.8,1333173.0
2018-02-08 12:30:00,18.81,18.99,18.72,18.84,1020804.0,18.81,18.99,18.72,18.84,1020804.0
2018-02-08 13:00:00,18.86,18.94,18.78,18.91,1162933.0,18.86,18.94,18.78,18.91,1162933.0
2018-02-08 13:30:00,18.91,19.18,18.88,19.15,1138942.0,18.91,19.18,18.88,19.15,1138942.0
2018-02-08 14:00:00,19.15,19.15,18.8,18.8,1441275.0,19.15,19.15,18.8,18.8,1441275.0
2018-02-08 14:30:00,18.81,18.89,18.67,18.8,1700474.0,18.81,18.89,18.67,18.8,1700474.0
2018-02-08 15:00:00,18.8,18.85,18.65,18.73,1217925.0,18.8,18.85,18.65,18.73,1217925.0
2018-02-08 15:30:00,18.72,18.73,18.62,18.64,3698806.0,18.72,18.73,18.62,18.64,3698806.0
2018-02-09 09:30:00,18.5,18.63,17.75,18.18,3696544.0,18.5,18.63,17.75,18.18,3696544.0
2018-02-09 10:00:00,18.18,18.32,18.0,18.1,1792963.0,18.18,18.32,18.0,18.1,1792963.0
2018-02-09 10:30:00,18.09,18.14,17.99,18.04,1724792.0,18.09,18.14,17.99,18.04,1724792.0
2018-02-09 11:00:00,18.04,18.14,17.9,18.0,1513015.0,18.04,18.14,17.9,18.0,1513015.0
2018-02-09 11:30:00,18.0,18.19,17.97,18.01,764542.0,18.0,18.19,17.97,18.01,764542.0
2018-02-09 12:00:00,18.01,18.09,17.95,17.98,1328279.0,18.01,18.09,17.95,17.98,1328279.0
2018-02-09 12:30:00,17.98,18.15,17.98,18.15,1346601.0,17.98,18.15,17.98,18.15,1346601.0
2018-02-09 13:00:00,18.14,18.21,17.99,18.01,602619.0,18.14,18.21,17.99,18.01,602619.0
2018-02-09 13:30:00,18.0,18.42,17.88,18.41,1390508.0,18.0,18.42,17.88,18.41,1390508.0
2018-02-09 14:00:00,18.41,18.85,18.38,18.7,1869286.0,18.41,18.85,18.38,18.7,1869286.0
2018-02-09 14:30:00,18.7,18.75,18.43,18.45,1283267.0,18.7,18.75,18.43,18.45,1283267.0
2018-02-09 15:00:00,18.45,18.49,18.27,18.37,1328895.0,18.45,18.49,18.27,18.37,1328895.0
2018-02-09 15:30:00,18.36,18.77,18.36,18.61,1838491.0,18.36,18.77,18.36,18.61,1838491.0
2018-02-12 09:30:00,18.91,19.14,18.76,18.94,2183454.0,18.91,19.14,18.76,18.94,2183454.0
2018-02-12 10:00:00,18.95,19.13,18.66,18.74,2043347.0,18.95,19.13,18.66,18.74,2043347.0
2018-02-12 10:30:00,18.74,18.93,18.65,18.85,942815.0,18.74,18.93,18.65,18.85,942815.0
2018-02-12 11:00:00,18.85,18.92,18.75,18.9,663242.0,18.85,18.92,18.75,18.9,663242.0
2018-02-12 11:30:00,18.89,18.95,18.82,18.84,816716.0,18.89,18.95,18.82,18.84,816716.0
2018-02-12 12:00:00,18.84,19.05,18.8,19.05,700259.0,18.84,19.05,18.8,19.05,700259.0
2018-02-12 12:30:00,19.04,19.31,19.03,19.26,1026208.0,19.04,19.31,19.03,19.26,1026208.0
2018-02-12 13:00:00,19.26,19.45,19.22,19.43,884799.0,19.26,19.45,19.22,19.43,884799.0
2018-02-12 13:30:00,19.44,19.55,19.4,19.5,1037466.0,19.44,19.55,19.4,19.5,1037466.0
2018-02-12 14:00:00,19.5,19.56,19.43,19.55,556196.0,19.5,19.56,19.43,19.55,556196.0
2018-02-12 14:30:00,19.55,19.66,19.39,19.41,1096396.0,19.55,19.66,19.39,19.41,1096396.0
2018-02-12 15:00:00,19.41,19.52,19.39,19.42,915176.0,19.41,19.52,19.39,19.42,915176.0
2018-02-12 15:30:00,19.42,19.45,19.23,19.28,2306886.0,19.42,19.45,19.23,19.28,2306886.0
2018-02-13 09:30:00,18.83,19.18,18.72,18.76,2784977.0,18.83,19.18,18.72,18.76,2784977.0
2018-02-13 10:00:00,18.76,18.86,18.59,18.68,1846406.0,18.76,18.86,18.59,18.68,1846406.0
2018-02-13 10:30:00,18.68,18.88,18.62,18.81,1031767.0,18.68,18.88,18.62,18.81,1031767.0
2018-02-13 11:00:00,18.81,18.84,18.72,18.72,539088.0,18.81,18.84,18.72,18.72,539088.0
2018-02-13 11:30:00,18.73,18.76,18.5,18.6,1271195.0,18.73,18.76,18.5,18.6,1271195.0
2018-02-13 12:00:00,18.6,18.73,18.49,18.57,1832074.0,18.6,18.73,18.49,18.57,1832074.0
2018-02-13 12:30:00,18.57,18.57,18.37,18.38,1033974.0,18.57,18.57,18.37,18.38,1033974.0
2018-02-13 13:00:00,18.39,18.59,18.36,18.51,702514.0,18.39,18.59,18.36,18.51,702514.0
2018-02-13 13:30:00,18.51,18.61,18.47,18.55,526193.0,18.51,18.61,18.47,18.55,526193.0
2018-02-13 14:00:00,18.55,18.62,18.48,18.5,467644.0,18.55,18.62,18.48,18.5,467644.0
2018-02-13 14:30:00,18.5,18.58,18.45,18.55,699713.0,18.5,18.58,18.45,18.55,699713.0
2018-02-13 15:00:00,18.55,18.59,18.43,18.43,1048600.0,18.55,18.59,18.43,18.43,1048600.0
2018-02-13 15:30:00,18.44,18.63,18.4,18.52,2252005.0,18.44,18.63,18.4,18.52,2252005.0
2018-02-14 09:30:00,18.44,18.84,18.35,18.61,1704243.0,18.44,18.84,18.35,18.61,1704243.0
2018-02-14 10:00:00,18.61,18.95,18.6,18.82,828314.0,18.61,18.95,18.6,18.82,828314.0
2018-02-14 10:30:00,18.82,19.09,18.8,18.92,921853.0,18.82,19.09,18.8,18.92,921853.0
2018-02-14 11:00:00,18.93,18.99,18.81,18.94,573404.0,18.93,18.99,18.81,18.94,573404.0
2018-02-14 11:30:00,18.94,19.04,18.9,18.96,526550.0,18.94,19.04,18.9,18.96,526550.0
2018-02-14 12:00:00,18.97,19.11,18.94,19.1,541129.0,18.97,19.11,18.94,19.1,541129.0
2018-02-14 12:30:00,19.1,19.21,19.09,19.12,463962.0,19.1,19.21,19.09,19.12,463962.0
2018-02-14 13:00:00,19.13,19.3,19.11,19.23,560572.0,19.13,19.3,19.11,19.23,560572.0
2018-02-14 13:30:00,19.24,19.44,19.23,19.43,569434.0,19.24,19.44,19.23,19.43,569434.0
2018-02-14 14:00:00,19.43,19.48,19.3,19.32,649096.0,19.43,19.48,19.3,19.32,649096.0
2018-02-14 14:30:00,19.31,19.42,19.28,19.42,777720.0,19.31,19.42,19.28,19.42,777720.0
2018-02-14 15:00:00,19.42,19.47,19.35,19.41,835484.0,19.42,19.47,19.35,19.41,835484.0
2018-02-14 15:30:00,19.41,19.42,19.29,19.32,3185631.0,19.41,19.42,19.29,19.32,3185631.0
2018-02-15 09:30:00,21.02,21.56,20.84,21.23,12952243.0,21.02,21.56,20.84,21.23,12952243.0
2018-02-15 10:00:00,21.22,21.34,20.87,21.14,5199371.0,21.22,21.34,20.87,21.14,5199371.0
2018-02-15 10:30:00,21.14,21.2,20.76,20.77,4151756.0,21.14,21.2,20.76,20.77,4151756.0
2018-02-15 11:00:00,20.77,20.85,20.61,20.76,3461018.0,20.77,20.85,20.61,20.76,3461018.0
2018-02-15 11:30:00,20.77,21.02,20.52,20.98,3581883.0,20.77,21.02,20.52,20.98,3581883.0
2018-02-15 12:00:00,20.98,21.06,20.82,20.87,2528224.0,20.98,21.06,20.82,20.87,2528224.0
2018-02-15 12:30:00,20.87,21.03,20.83,20.96,1302881.0,20.87,21.03,20.83,20.96,1302881.0
2018-02-15 13:00:00,20.96,21.01,20.84,20.87,1508093.0,20.96,21.01,20.84,20.87,1508093.0
2018-02-15 13:30:00,20.87,20.9,20.73,20.8,1130925.0,20.87,20.9,20.73,20.8,1130925.0
2018-02-15 14:00:00,20.8,20.9,20.75,20.84,1258449.0,20.8,20.9,20.75,20.84,1258449.0
2018-02-15 14:30:00,20.83,20.85,20.71,20.76,1382356.0,20.83,20.85,20.71,20.76,1382356.0
2018-02-15 15:00:00,20.76,20.8,20.73,20.79,1249092.0,20.76,20.8,20.73,20.79,1249092.0
2018-02-15 15:30:00,20.79,20.8,20.7,20.8,2930821.0,20.79,20.8,20.7,20.8,2930821.0
2018-02-16 09:30:00,21.04,21.1,20.75,20.89,2862028.0,21.04,21.1,20.75,20.89,2862028.0
2018-02-16 10:00:00,20.89,21.0,20.82,21.0,1412934.0,20.89,21.0,20.82,21.0,1412934.0
2018-02-16 10:30:00,21.0,21.02,20.84,20.89,996014.0,21.0,21.02,20.84,20.89,996014.0
2018-02-16 11:00:00,20.89,21.0,20.87,20.94,772932.0,20.89,21.0,20.87,20.94,772932.0
2018-02-16 11:30:00,20.94,21.05,20.9,21.02,811453.0,20.94,21.05,20.9,21.02,811453.0
2018-02-16 12:00:00,21.02,21.02,20.93,20.95,611314.0,21.02,21.02,20.93,20.95,611314.0
2018-02-16 12:30:00,20.94,21.01,20.87,20.93,967491.0,20.94,21.01,20.87,20.93,967491.0
2018-02-16 13:00:00,20.93,20.96,20.82,20.83,561916.0,20.93,20.96,20.82,20.83,561916.0
2018-02-16 13:30:00,20.84,20.94,20.8,20.91,478735.0,20.84,20.94,20.8,20.91,478735.0
2018-02-16 14:00:00,20.91,20.94,20.81,20.86,637174.0,20.91,20.94,20.81,20.86,637174.0
2018-02-16 14:30:00,20.86,20.91,20.85,20.87,655930.0,20.86,20.91,20.85,20.87,655930.0
2018-02-16 15:00:00,20.87,20.99,20.86,20.97,811648.0,20.87,20.99,20.86,20.97,811648.0
2018-02-16 15:30:00,20.97,20.99,20.88,20.9,1558745.0,20.97,20.99,20.88,20.9,1558745.0
2018-02-20 09:30:00,20.8,20.87,20.59,20.63,1642947.0,20.8,20.87,20.59,20.63,1642947.0
2018-02-20 10:00:00,20.63,20.67,20.44,20.46,1268013.0,20.63,20.67,20.44,20.46,1268013.0
2018-02-20 10:30:00,20.46,20.48,20.28,20.33,1207768.0,20.46,20.48,20.28,20.33,1207768.0
2018-02-20 11:00:00,20.34,20.5,20.31,20.4,1095046.0,20.34,20.5,20.31,20.4,1095046.0
2018-02-20 11:30:00,20.4,20.51,20.39,20.47,2429517.0,20.4,20.51,20.39,20.47,2429517.0
2018-02-20 12:00:00,20.48,20.48,20.36,20.44,389052.0,20.48,20.48,20.36,20.44,389052.0
2018-02-20 12:30:00,20.44,20.47,20.37,20.39,508697.0,20.44,20.47,20.37,20.39,508697.0
2018-02-20 13:00:00,20.39,20.4,20.0,20.09,1777615.0,20.39,20.4,20.0,20.09,1777615.0
2018-02-20 13:30:00,20.09,20.22,20.05,20.17,607436.0,20.09,20.22,20.05,20.17,607436.0
2018-02-20 14:00:00,20.17,20.2,20.04,20.05,729153.0,20.17,20.2,20.04,20.05,729153.0
2018-02-20 14:30:00,20.05,20.11,20.01,20.04,839015.0,20.05,20.11,20.01,20.04,839015.0
2018-02-20 15:00:00,20.04,20.06,19.79,19.91,1535917.0,20.04,20.06,19.79,19.91,1535917.0
2018-02-20 15:30:00,19.91,20.05,19.88,19.98,1977739.0,19.91,20.05,19.88,19.98,1977739.0
2018-02-21 09:30:00,19.98,20.09,19.7,20.05,2393791.0,19.98,20.09,19.7,20.05,2393791.0
2018-02-21 10:00:00,20.05,20.15,19.87,20.12,1198197.0,20.05,20.15,19.87,20.12,1198197.0
2018-02-21 10:30:00,20.13,20.24,20.08,20.17,800510.0,20.13,20.24,20.08,20.17,800510.0
2018-02-21 11:00:00,20.17,20.46,20.14,20.44,791174.0,20.17,20.46,20.14,20.44,791174.0
2018-02-21 11:30:00,20.44,20.61,20.36,20.46,1776777.0,20.44,20.61,20.36,20.46,1776777.0
2018-02-21 12:00:00,20.47,20.47,20.3,20.35,559228.0,20.47,20.47,20.3,20.35,559228.0
2018-02-21 12:30:00,20.36,20.46,20.35,20.44,312627.0,20.36,20.46,20.35,20.44,312627.0
2018-02-21 13:00:00,20.45,20.45,20.34,20.37,420340.0,20.45,20.45,20.34,20.37,420340.0
2018-02-21 13:30:00,20.36,20.46,20.36,20.42,845760.0,20.36,20.46,20.36,20.42,845760.0
2018-02-21 14:00:00,20.42,20.6,20.4,20.52,947740.0,20.42,20.6,20.4,20.52,947740.0
2018-02-21 14:30:00,20.52,20.54,20.37,20.4,602886.0,20.52,20.54,20.37,20.4,602886.0
2018-02-21 15:00:00,20.4,20.4,20.2,20.29,701151.0,20.4,20.4,20.2,20.29,701151.0
2018-02-21 15:30:00,20.28,20.31,20.08,20.09,1345138.0,20.28,20.31,20.08,20.09,1345138.0
2018-02-22 09:30:00,20.13,20.2,20.02,20.15,1027699.0,20.13,20.2,20.02,20.15,1027699.0
2018-02-22 10:00:00,20.16,20.22,20.08,20.18,533242.0,20.16,20.22,20.08,20.18,533242.0
2018-02-22 10:30:00,20.18,20.24,20.07,20.1,537262.0,20.18,20.24,20.07,20.1,537262.0
2018-02-22 11:00:00,20.1,20.21,20.08,20.18,483556.0,20.1,20.21,20.08,20.18,483556.0
2018-02-22 11:30:00,20.18,20.18,20.04,20.04,571009.0,20.18,20.18,20.04,20.04,571009.0
2018-02-22 12:00:00,20.04,20.05,19.96,19.99,537425.0,20.04,20.05,19.96,19.99,537425.0
2018-02-22 12:30:00,20.0,20.03,19.91,20.0,523917.0,20.0,20.03,19.91,20.0,523917.0
2018-02-22 13:00:00,20.0,20.0,19.83,19.84,441299.0,20.0,20.0,19.83,19.84,441299.0
2018-02-22 13:30:00,19.83,19.85,19.66,19.76,780080.0,19.83,19.85,19.66,19.76,780080.0
2018-02-22 14:00:00,19.76,19.85,19.75,19.8,462757.0,19.76,19.85,19.75,19.8,462757.0
2018-02-22 14:30:00,19.81,19.84,19.69,19.7,330852.0,19.81,19.84,19.69,19.7,330852.0
2018-02-22 15:00:00,19.7,19.78,19.66,19.78,469967.0,19.7,19.78,19.66,19.78,469967.0
2018-02-22 15:30:00,19.78,19.85,19.75,19.8,907298.0,19.78,19.85,19.75,19.8,907298.0
2018-02-23 09:30:00,19.94,20.12,19.94,20.0,788795.0,19.94,20.12,19.94,20.0,788795.0
2018-02-23 10:00:00,20.0,20.0,19.88,19.88,471809.0,20.0,20.0,19.88,19.88,471809.0
2018-02-23 10:30:00,19.88,19.96,19.81,19.83,552417.0,19.88,19.96,19.81,19.83,552417.0
2018-02-23 11:00:00,19.83,19.89,19.82,19.86,371871.0,19.83,19.89,19.82,19.86,371871.0
2018-02-23 11:30:00,19.86,20.03,19.82,19.99,400856.0,19.86,20.03,19.82,19.99,400856.0
2018-02-23 12:00:00,19.99,20.05,19.95,19.97,351557.0,19.99,20.05,19.95,19.97,351557.0
2018-02-23 12:30:00,19.96,19.98,19.92,19.94,188216.0,19.96,19.98,19.92,19.94,188216.0
2018-02-23 13:00:00,19.95,19.95,19.86,19.87,243912.0,19.95,19.95,19.86,19.87,243912.0
2018-02-23 13:30:00,19.87,19.96,19.85,19.95,265342.0,19.87,19.96,19.85,19.95,265342.0
2018-02-23 14:00:00,19.94,19.96,19.88,19.91,193836.0,19.94,19.96,19.88,19.91,193836.0
2018-02-23 14:30:00,19.92,20.14,19.9,20.1,676200.0,19.92,20.14,19.9,20.1,676200.0
2018-02-23 15:00:00,20.1,20.11,20.01,20.02,548976.0,20.1,20.11,20.01,20.02,548976.0
2018-02-23 15:30:00,20.01,20.03,19.97,20.03,1226804.0,20.01,20.03,19.97,20.03,1226804.0
2018-02-26 09:30:00,19.84,19.88,19.45,19.58,2940125.0,19.84,19.88,19.45,19.58,2940125.0
2018-02-26 10:00:00,19.58,19.81,19.54,19.67,1614878.0,19.58,19.81,19.54,19.67,1614878.0
2018-02-26 10:30:00,19.68,19.87,19.66,19.78,1050751.0,19.68,19.87,19.66,19.78,1050751.0
2018-02-26 11:00:00,19.79,19.81,19.74,19.8,659554.0,19.79,19.81,19.74,19.8,659554.0
2018-02-26 11:30:00,19.79,20.01,19.77,19.97,1476234.0,19.79,20.01,19.77,19.97,1476234.0
2018-02-26 12:00:00,19.96,20.11,19.96,20.06,1096730.0,19.96,20.11,19.96,20.06,1096730.0
2018-02-26 12:30:00,20.06,20.09,19.96,20.08,518174.0,20.06,20.09,19.96,20.08,518174.0
2018-02-26 13:00:00,20.08,20.09,20.0,20.04,399771.0,20.08,20.09,20.0,20.04,399771.0
2018-02-26 13:30:00,20.05,20.08,19.98,20.05,401314.0,20.05,20.08,19.98,20.05,401314.0
2018-02-26 14:00:00,20.06,20.12,20.05,20.12,645287.0,20.06,20.12,20.05,20.12,645287.0
2018-02-26 14:30:00,20.11,20.14,20.0,20.01,706764.0,20.11,20.14,20.0,20.01,706764.0
2018-02-26 15:00:00,20.01,20.01,19.93,19.96,832250.0,20.01,20.01,19.93,19.96,832250.0
2018-02-26 15:30:00,19.96,20.04,19.92,19.99,1175037.0,19.96,20.04,19.92,19.99,1175037.0
2018-02-27 09:30:00,20.0,20.22,19.91,19.93,1140712.0,20.0,20.22,19.91,19.93,1140712.0
2018-02-27 10:00:00,19.92,19.94,19.72,19.88,886713.0,19.92,19.94,19.72,19.88,886713.0
2018-02-27 10:30:00,19.88,19.95,19.61,19.62,708242.0,19.88,19.95,19.61,19.62,708242.0
2018-02-27 11:00:00,19.63,19.73,19.57,19.63,704181.0,19.63,19.73,19.57,19.63,704181.0
2018-02-27 11:30:00,19.63,19.73,19.61,19.66,402352.0,19.63,19.73,19.61,19.66,402352.0
2018-02-27 12:00:00,19.66,19.73,19.55,19.62,486900.0,19.66,19.73,19.55,19.62,486900.0
2018-02-27 12:30:00,19.62,19.67,19.58,19.6,385950.0,19.62,19.67,19.58,19.6,385950.0
2018-02-27 13:00:00,19.6,19.62,19.56,19.6,416741.0,19.6,19.62,19.56,19.6,416741.0
2018-02-27 13:30:00,19.6,19.62,19.44,19.45,872772.0,19.6,19.62,19.44,19.45,872772.0
2018-02-27 14:00:00,19.45,19.47,19.3,19.39,955916.0,19.45,19.47,19.3,19.39,955916.0
2018-02-27 14:30:00,19.39,19.56,19.38,19.44,861238.0,19.39,19.56,19.38,19.44,861238.0
2018-02-27 15:00:00,19.43,19.5,19.35,19.41,649219.0,19.43,19.5,19.35,19.41,649219.0
2018-02-27 15:30:00,19.41,19.42,19.35,19.38,1478876.0,19.41,19.42,19.35,19.38,1478876.0
2018-02-28 09:30:00,19.57,19.62,19.18,19.21,1505229.0,19.57,19.62,19.18,19.21,1505229.0
2018-02-28 10:00:00,19.22,19.24,19.09,19.18,822790.0,19.22,19.24,19.09,19.18,822790.0
2018-02-28 10:30:00,19.18,19.22,19.05,19.07,840333.0,19.18,19.22,19.05,19.07,840333.0
2018-02-28 11:00:00,19.07,19.11,18.85,18.91,1125178.0,19.07,19.11,18.85,18.91,1125178.0
2018-02-28 11:30:00,18.92,18.96,18.87,18.94,668630.0,18.92,18.96,18.87,18.94,668630.0
2018-02-28 12:00:00,18.94,19.0,18.92,18.96,556822.0,18.94,19.0,18.92,18.96,556822.0
2018-02-28 12:30:00,18.96,18.99,18.91,18.96,574603.0,18.96,18.99,18.91,18.96,574603.0
2018-02-28 13:00:00,18.95,19.0,18.87,18.9,459173.0,18.95,19.0,18.87,18.9,459173.0
2018-02-28 13:30:00,18.9,18.96,18.89,18.92,958933.0,18.9,18.96,18.89,18.92,958933.0
2018-02-28 14:00:00,18.93,18.99,18.9,18.95,427121.0,18.93,18.99,18.9,18.95,427121.0
2018-02-28 14:30:00,18.95,18.96,18.89,18.91,418041.0,18.95,18.96,18.89,18.91,418041.0
2018-02-28 15:00:00,18.91,18.92,18.78,18.8,924637.0,18.91,18.92,18.78,18.8,924637.0
2018-02-28 15:30:00,18.8,18.87,18.71,18.72,2403977.0,18.8,18.87,18.71,18.72,2403977.0
2018-03-01 09:30:00,18.71,18.81,18.38,18.55,1547551.0,18.71,18.81,18.38,18.55,1547551.0
2018-03-01 10:00:00,18.55,18.86,18.51,18.85,856426.0,18.55,18.86,18.51,18.85,856426.0
2018-03-01 10:30:00,18.85,18.91,18.77,18.87,1024462.0,18.85,18.91,18.77,18.87,1024462.0
2018-03-01 11:00:00,18.86,19.05,18.84,18.98,639522.0,18.86,19.05,18.84,18.98,639522.0
2018-03-01 11:30:00,18.98,19.13,18.97,19.1,437020.0,18.98,19.13,18.97,19.1,437020.0
2018-03-01 12:00:00,19.1,19.13,19.02,19.09,427035.0,19.1,19.13,19.02,19.09,427035.0
2018-03-01 12:30:00,19.09,19.1,18.98,19.01,422499.0,19.09,19.1,18.98,19.01,422499.0
2018-03-01 13:00:00,19.0,19.06,18.86,18.93,676753.0,19.0,19.06,18.86,18.93,676753.0
2018-03-01 13:30:00,18.93,18.94,18.73,18.73,314072.0,18.93,18.94,18.73,18.73,314072.0
2018-03-01 14:00:00,18.74,18.76,18.57,18.7,772079.0,18.74,18.76,18.57,18.7,772079.0
2018-03-01 14:30:00,18.7,18.74,18.57,18.72,643837.0,18.7,18.74,18.57,18.72,643837.0
2018-03-01 15:00:00,18.72,18.82,18.68,18.68,616146.0,18.72,18.82,18.68,18.68,616146.0
2018-03-01 15:30:00,18.68,18.87,18.63,18.87,1951420.0,18.68,18.87,18.63,18.87,1951420.0
2018-03-02 09:30:00,18.86,18.91,18.59,18.6,844783.0,18.86,18.91,18.59,18.6,844783.0
2018-03-02 10:00:00,18.6,18.66,18.47,18.5,783153.0,18.6,18.66,18.47,18.5,783153.0
2018-03-02 10:30:00,18.51,18.84,18.5,18.79,719602.0,18.51,18.84,18.5,18.79,719602.0
2018-03-02 11:00:00,18.79,18.88,18.75,18.8,542294.0,18.79,18.88,18.75,18.8,542294.0
2018-03-02 11:30:00,18.8,19.01,18.8,18.95,652504.0,18.8,19.01,18.8,18.95,652504.0
2018-03-02 12:00:00,18.94,19.04,18.9,19.03,280295.0,18.94,19.04,18.9,19.03,280295.0
2018-03-02 12:30:00,19.04,19.1,18.95,19.02,370893.0,19.04,19.1,18.95,19.02,370893.0
2018-03-02 13:00:00,19.01,19.1,19.0,19.09,363108.0,19.01,19.1,19.0,19.09,363108.0
2018-03-02 13:30:00,19.09,19.17,19.07,19.15,284009.0,19.09,19.17,19.07,19.15,284009.0
2018-03-02 14:00:00,19.16,19.25,19.14,19.18,421465.0,19.16,19.25,19.14,19.18,421465.0
2018-03-02 14:30:00,19.18,19.26,19.17,19.23,562964.0,19.18,19.26,19.17,19.23,562964.0
2018-03-02 15:00:00,19.22,19.25,19.16,19.21,343377.0,19.22,19.25,19.16,19.21,343377.0
2018-03-02 15:30:00,19.21,19.27,19.13,19.17,1326468.0,19.21,19.27,19.13,19.17,1326468.0
2018-03-05 09:30:00,19.21,19.48,19.19,19.34,851995.0,19.21,19.48,19.19,19.34,851995.0
2018-03-05 10:00:00,19.35,19.43,19.32,19.34,608846.0,19.35,19.43,19.32,19.34,608846.0
2018-03-05 10:30:00,19.33,19.38,19.26,19.37,382581.0,19.33,19.38,19.26,19.37,382581.0
2018-03-05 11:00:00,19.36,19.41,19.31,19.33,438771.0,19.36,19.41,19.31,19.33,438771.0
2018-03-05 11:30:00,19.34,19.37,19.26,19.31,536915.0,19.34,19.37,19.26,19.31,536915.0
2018-03-05 12:00:00,19.31,19.41,19.31,19.35,223656.0,19.31,19.41,19.31,19.35,223656.0
2018-03-05 12:30:00,19.36,19.49,19.32,19.44,357089.0,19.36,19.49,19.32,19.44,357089.0
2018-03-05 13:00:00,19.44,19.46,19.35,19.38,287800.0,19.44,19.46,19.35,19.38,287800.0
2018-03-05 13:30:00,19.38,19.43,19.36,19.4,233645.0,19.38,19.43,19.36,19.4,233645.0
2018-03-05 14:00:00,19.4,19.42,19.35,19.4,366541.0,19.4,19.42,19.35,19.4,366541.0
2018-03-05 14:30:00,19.4,19.46,19.38,19.44,389912.0,19.4,19.46,19.38,19.44,389912.0
2018-03-05 15:00:00,19.45,19.46,19.39,19.43,430999.0,19.45,19.46,19.39,19.43,430999.0
2018-03-05 15:30:00,19.43,19.44,19.3,19.32,979894.0,19.43,19.44,19.3,19.32,979894.0
2018-03-06 09:30:00,19.42,19.46,19.06,19.13,1185479.0,19.42,19.46,19.06,19.13,1185479.0
2018-03-06 10:00:00,19.14,19.25,18.94,19.2,929637.0,19.14,19.25,18.94,19.2,929637.0
2018-03-06 10:30:00,19.2,19.26,19.1,19.14,398420.0,19.2,19.26,19.1,19.14,398420.0
2018-03-06 11:00:00,19.13,19.15,19.04,19.09,396298.0,19.13,19.15,19.04,19.09,396298.0
2018-03-06 11:30:00,19.08,19.1,19.01,19.04,393748.0,19.08,19.1,19.01,19.04,393748.0
2018-03-06 12:00:00,19.04,19.22,19.02,19.21,409334.0,19.04,19.22,19.02,19.21,409334.0
2018-03-06 12:30:00,19.21,19.27,19.21,19.25,225111.0,19.21,19.27,19.21,19.25,225111.0
2018-03-06 13:00:00,19.25,19.26,19.17,19.23,303156.0,19.25,19.26,19.17,19.23,303156.0
2018-03-06 13:30:00,19.23,19.24,19.1,19.15,276705.0,19.23,19.24,19.1,19.15,276705.0
2018-03-06 14:00:00,19.15,19.18,19.05,19.07,363501.0,19.15,19.18,19.05,19.07,363501.0
2018-03-06 14:30:00,19.07,19.15,19.05,19.14,365003.0,19.07,19.15,19.05,19.14,365003.0
2018-03-06 15:00:00,19.14,19.19,19.11,19.18,248401.0,19.14,19.19,19.11,19.18,248401.0
2018-03-06 15:30:00,19.18,19.22,19.16,19.18,861276.0,19.18,19.22,19.16,19.18,861276.0
2018-03-07 09:30:00,18.92,19.14,18.88,18.95,1222878.0,18.92,19.14,18.88,18.95,1222878.0
2018-03-07 10:00:00,18.95,18.97,18.85,18.94,639218.0,18.95,18.97,18.85,18.94,639218.0
2018-03-07 10:30:00,18.95,18.96,18.83,18.87,725632.0,18.95,18.96,18.83,18.87,725632.0
2018-03-07 11:00:00,18.87,18.87,18.8,18.82,853900.0,18.87,18.87,18.8,18.82,853900.0
2018-03-07 11:30:00,18.82,18.83,18.65,18.65,723333.0,18.82,18.83,18.65,18.65,723333.0
2018-03-07 12:00:00,18.65,18.73,18.57,18.72,956284.0,18.65,18.73,18.57,18.72,956284.0
2018-03-07 12:30:00,18.71,18.85,18.7,18.82,435020.0,18.71,18.85,18.7,18.82,435020.0
2018-03-07 13:00:00,18.82,18.82,18.7,18.81,361505.0,18.82,18.82,18.7,18.81,361505.0
2018-03-07 13:30:00,18.8,18.83,18.75,18.81,205373.0,18.8,18.83,18.75,18.81,205373.0
2018-03-07 14:00:00,18.82,18.97,18.78,18.91,534994.0,18.82,18.97,18.78,18.91,534994.0
2018-03-07 14:30:00,18.9,19.0,18.9,18.93,464029.0,18.9,19.0,18.9,18.93,464029.0
2018-03-07 15:00:00,18.94,18.99,18.87,18.91,427956.0,18.94,18.99,18.87,18.91,427956.0
2018-03-07 15:30:00,18.91,19.1,18.9,19.07,1270499.0,18.91,19.1,18.9,19.07,1270499.0
2018-03-08 09:30:00,19.05,19.19,18.99,19.01,939056.0,19.05,19.19,18.99,19.01,939056.0
2018-03-08 10:00:00,19.02,19.07,18.97,19.0,718014.0,19.02,19.07,18.97,19.0,718014.0
2018-03-08 10:30:00,19.0,19.12,18.97,19.05,571882.0,19.0,19.12,18.97,19.05,571882.0
2018-03-08 11:00:00,19.04,19.06,18.99,19.03,173957.0,19.04,19.06,18.99,19.03,173957.0
2018-03-08 11:30:00,19.03,19.05,18.98,19.03,301513.0,19.03,19.05,18.98,19.03,301513.0
2018-03-08 12:00:00,19.03,19.1,18.99,19.06,345674.0,19.03,19.1,18.99,19.06,345674.0
2018-03-08 12:30:00,19.06,19.17,19.05,19.14,293721.0,19.06,19.17,19.05,19.14,293721.0
2018-03-08 13:00:00,19.15,19.18,19.05,19.11,199703.0,19.15,19.18,19.05,19.11,199703.0
2018-03-08 13:30:00,19.1,19.12,19.05,19.05,131529.0,19.1,19.12,19.05,19.05,131529.0
2018-03-08 14:00:00,19.05,19.13,19.02,19.13,173580.0,19.05,19.13,19.02,19.13,173580.0
2018-03-08 14:30:00,19.13,19.15,19.08,19.12,196353.0,19.13,19.15,19.08,19.12,196353.0
2018-03-08 15:00:00,19.12,19.17,19.11,19.12,418909.0,19.12,19.17,19.11,19.12,418909.0
2018-03-08 15:30:00,19.12,19.14,19.05,19.12,1210069.0,19.12,19.14,19.05,19.12,1210069.0
2018-03-09 09:30:00,19.17,19.17,18.98,19.09,891962.0,19.17,19.17,18.98,19.09,891962.0
2018-03-09 10:00:00,19.09,19.15,19.05,19.07,600162.0,19.09,19.15,19.05,19.07,600162.0
2018-03-09 10:30:00,19.07,19.1,19.01,19.06,303923.0,19.07,19.1,19.01,19.06,303923.0
2018-03-09 11:00:00,19.07,19.18,19.05,19.18,467636.0,19.07,19.18,19.05,19.18,467636.0
2018-03-09 11:30:00,19.18,19.25,19.09,19.25,458145.0,19.18,19.25,19.09,19.25,458145.0
2018-03-09 12:00:00,19.25,19.28,19.16,19.21,1002848.0,19.25,19.28,19.16,19.21,1002848.0
2018-03-09 12:30:00,19.21,19.23,19.19,19.21,269127.0,19.21,19.23,19.19,19.21,269127.0
2018-03-09 13:00:00,19.21,19.22,19.17,19.19,238811.0,19.21,19.22,19.17,19.19,238811.0
2018-03-09 13:30:00,19.19,19.2,19.15,19.18,200689.0,19.19,19.2,19.15,19.18,200689.0
2018-03-09 14:00:00,19.18,19.21,19.16,19.2,350953.0,19.18,19.21,19.16,19.2,350953.0
2018-03-09 14:30:00,19.2,19.33,19.19,19.32,714049.0,19.2,19.33,19.19,19.32,714049.0
2018-03-09 15:00:00,19.31,19.32,19.2,19.22,364745.0,19.31,19.32,19.2,19.22,364745.0
2018-03-09 15:30:00,19.21,19.26,19.16,19.17,1221320.0,19.21,19.26,19.16,19.17,1221320.0
2018-03-12 09:30:00,19.14,19.46,19.1,19.42,901114.0,19.14,19.46,19.1,19.42,901114.0
2018-03-12 10:00:00,19.42,19.48,19.37,19.42,626855.0,19.42,19.48,19.37,19.42,626855.0
2018-03-12 10:30:00,19.41,19.54,19.41,19.5,938027.0,19.41,19.54,19.41,19.5,938027.0
2018-03-12 11:00:00,19.5,19.54,19.47,19.51,420088.0,19.5,19.54,19.47,19.51,420088.0
2018-03-12 11:30:00,19.51,19.53,19.45,19.48,313017.0,19.51,19.53,19.45,19.48,313017.0
2018-03-12 12:00:00,19.49,19.58,19.48,19.55,611882.0,19.49,19.58,19.48,19.55,611882.0
2018-03-12 12:30:00,19.54,19.57,19.48,19.54,361372.0,19.54,19.57,19.48,19.54,361372.0
2018-03-12 13:00:00,19.54,19.56,19.46,19.5,399324.0,19.54,19.56,19.46,19.5,399324.0
2018-03-12 13:30:00,19.5,19.55,19.5,19.51,190989.0,19.5,19.55,19.5,19.51,190989.0
2018-03-12 14:00:00,19.52,19.54,19.49,19.53,284114.0,19.52,19.54,19.49,19.53,284114.0
2018-03-12 14:30:00,19.53,19.56,19.51,19.53,322678.0,19.53,19.56,19.51,19.53,322678.0
2018-03-12 15:00:00,19.54,19.54,19.5,19.54,516608.0,19.54,19.54,19.5,19.54,516608.0
2018-03-12 15:30:00,19.54,19.59,19.5,19.51,3139033.0,19.54,19.59,19.5,19.51,3139033.0
2018-03-13 09:30:00,19.34,19.64,19.28,19.59,1768566.0,19.34,19.64,19.28,19.59,1768566.0
2018-03-13 10:00:00,19.58,19.7,19.54,19.62,864283.0,19.58,19.7,19.54,19.62,864283.0
2018-03-13 10:30:00,19.63,19.66,19.52,19.54,668642.0,19.63,19.66,19.52,19.54,668642.0
2018-03-13 11:00:00,19.55,19.55,19.43,19.48,532224.0,19.55,19.55,19.43,19.48,532224.0
2018-03-13 11:30:00,19.49,19.55,19.47,19.48,412411.0,19.49,19.55,19.47,19.48,412411.0
2018-03-13 12:00:00,19.48,19.49,19.42,19.46,455643.0,19.48,19.49,19.42,19.46,455643.0
2018-03-13 12:30:00,19.46,19.5,19.41,19.44,408914.0,19.46,19.5,19.41,19.44,408914.0
2018-03-13 13:00:00,19.44,19.44,19.34,19.37,478042.0,19.44,19.44,19.34,19.37,478042.0
2018-03-13 13:30:00,19.37,19.39,19.32,19.34,417586.0,19.37,19.39,19.32,19.34,417586.0
2018-03-13 14:00:00,19.34,19.37,19.3,19.32,293251.0,19.34,19.37,19.3,19.32,293251.0
2018-03-13 14:30:00,19.32,19.4,19.31,19.37,484981.0,19.32,19.4,19.31,19.37,484981.0
2018-03-13 15:00:00,19.37,19.39,19.34,19.36,469334.0,19.37,19.39,19.34,19.36,469334.0
2018-03-13 15:30:00,19.36,19.38,19.3,19.32,1211556.0,19.36,19.38,19.3,19.32,1211556.0
2018-03-14 09:30:00,19.35,19.4,19.21,19.28,1158449.0,19.35,19.4,19.21,19.28,1158449.0
2018-03-14 10:00:00,19.28,19.3,18.96,19.09,967445.0,19.28,19.3,18.96,19.09,967445.0
2018-03-14 10:30:00,19.08,19.09,18.93,18.99,639056.0,19.08,19.09,18.93,18.99,639056.0
2018-03-14 11:00:00,18.99,18.99,18.69,18.73,822420.0,18.99,18.99,18.69,18.73,822420.0
2018-03-14 11:30:00,18.73,18.81,18.64,18.71,1030647.0,18.73,18.81,18.64,18.71,1030647.0
2018-03-14 12:00:00,18.72,18.72,18.56,18.57,703846.0,18.72,18.72,18.56,18.57,703846.0
2018-03-14 12:30:00,18.56,18.61,18.5,18.59,794288.0,18.56,18.61,18.5,18.59,794288.0
2018-03-14 13:00:00,18.59,18.63,18.52,18.57,801069.0,18.59,18.63,18.52,18.57,801069.0
2018-03-14 13:30:00,18.57,18.6,18.51,18.59,719040.0,18.57,18.6,18.51,18.59,719040.0
2018-03-14 14:00:00,18.59,18.66,18.56,18.62,643336.0,18.59,18.66,18.56,18.62,643336.0
2018-03-14 14:30:00,18.62,18.72,18.57,18.69,694984.0,18.62,18.72,18.57,18.69,694984.0
2018-03-14 15:00:00,18.69,18.69,18.55,18.6,778372.0,18.69,18.69,18.55,18.6,778372.0
2018-03-14 15:30:00,18.6,18.63,18.55,18.57,1413957.0,18.6,18.63,18.55,18.57,1413957.0
2018-03-15 09:30:00,18.6,18.67,18.32,18.36,1165349.0,18.6,18.67,18.32,18.36,1165349.0
2018-03-15 10:00:00,18.36,18.44,18.28,18.34,733847.0,18.36,18.44,18.28,18.34,733847.0
2018-03-15 10:30:00,18.33,18.36,18.12,18.25,982702.0,18.33,18.36,18.12,18.25,982702.0
2018-03-15 11:00:00,18.24,18.39,18.22,18.29,1684589.0,18.24,18.39,18.22,18.29,1684589.0
2018-03-15 11:30:00,18.29,18.29,18.05,18.11,962656.0,18.29,18.29,18.05,18.11,962656.0
2018-03-15 12:00:00,18.11,18.21,18.06,18.14,688199.0,18.11,18.21,18.06,18.14,688199.0
2018-03-15 12:30:00,18.13,18.14,17.96,18.05,879628.0,18.13,18.14,17.96,18.05,879628.0
2018-03-15 13:00:00,18.05,18.07,18.0,18.03,485240.0,18.05,18.07,18.0,18.03,485240.0
2018-03-15 13:30:00,18.04,18.06,18.0,18.03,381276.0,18.04,18.06,18.0,18.03,381276.0
2018-03-15 14:00:00,18.03,18.04,17.97,17.98,467261.0,18.03,18.04,17.97,17.98,467261.0
2018-03-15 14:30:00,17.98,17.99,17.82,17.93,752349.0,17.98,17.99,17.82,17.93,752349.0
2018-03-15 15:00:00,17.94,18.0,17.91,18.0,630339.0,17.94,18.0,17.91,18.0,630339.0
2018-03-15 15:30:00,18.0,18.07,17.96,18.05,1900541.0,18.0,18.07,17.96,18.05,1900541.0
2018-03-16 09:30:00,18.0,18.3,17.9,18.29,1550777.0,18.0,18.3,17.9,18.29,1550777.0
2018-03-16 10:00:00,18.29,18.78,18.25,18.75,3116331.0,18.29,18.78,18.25,18.75,3116331.0
2018-03-16 10:30:00,18.75,18.92,18.72,18.82,1596011.0,18.75,18.92,18.72,18.82,1596011.0
2018-03-16 11:00:00,18.83,18.85,18.63,18.71,635785.0,18.83,18.85,18.63,18.71,635785.0
2018-03-16 11:30:00,18.71,18.78,18.68,18.71,423858.0,18.71,18.78,18.68,18.71,423858.0
2018-03-16 12:00:00,18.71,18.74,18.49,18.51,701607.0,18.71,18.74,18.49,18.51,701607.0
2018-03-16 12:30:00,18.5,18.61,18.44,18.59,671868.0,18.5,18.61,18.44,18.59,671868.0
2018-03-16 13:00:00,18.6,18.6,18.39,18.44,698964.0,18.6,18.6,18.39,18.44,698964.0
2018-03-16 13:30:00,18.44,18.56,18.43,18.55,270044.0,18.44,18.56,18.43,18.55,270044.0
2018-03-16 14:00:00,18.55,18.57,18.39,18.39,452369.0,18.55,18.57,18.39,18.39,452369.0
2018-03-16 14:30:00,18.39,18.4,18.3,18.38,669609.0,18.39,18.4,18.3,18.38,669609.0
2018-03-16 15:00:00,18.39,18.45,18.37,18.43,451165.0,18.39,18.45,18.37,18.43,451165.0
2018-03-16 15:30:00,18.43,18.44,18.32,18.36,1572629.0,18.43,18.44,18.32,18.36,1572629.0
2018-03-19 09:30:00,18.37,18.52,18.24,18.37,964708.0,18.37,18.52,18.24,18.37,964708.0
2018-03-19 10:00:00,18.37,18.38,18.02,18.05,879101.0,18.37,18.38,18.02,18.05,879101.0
2018-03-19 10:30:00,18.04,18.1,17.92,17.98,771548.0,18.04,18.1,17.92,17.98,771548.0
2018-03-19 11:00:00,17.97,18.0,17.93,17.96,453195.0,17.97,18.0,17.93,17.96,453195.0
2018-03-19 11:30:00,17.96,17.96,17.87,17.92,437954.0,17.96,17.96,17.87,17.92,437954.0
2018-03-19 12:00:00,17.93,18.04,17.83,17.9,558696.0,17.93,18.04,17.83,17.9,558696.0
2018-03-19 12:30:00,17.9,17.95,17.85,17.89,327248.0,17.9,17.95,17.85,17.89,327248.0
2018-03-19 13:00:00,17.89,17.9,17.8,17.82,472824.0,17.89,17.9,17.8,17.82,472824.0
2018-03-19 13:30:00,17.82,17.94,17.81,17.89,427608.0,17.82,17.94,17.81,17.89,427608.0
2018-03-19 14:00:00,17.89,17.91,17.74,17.79,523666.0,17.89,17.91,17.74,17.79,523666.0
2018-03-19 14:30:00,17.8,17.82,17.67,17.81,611575.0,17.8,17.82,17.67,17.81,611575.0
2018-03-19 15:00:00,17.8,17.92,17.8,17.87,467173.0,17.8,17.92,17.8,17.87,467173.0
2018-03-19 15:30:00,17.86,17.99,17.79,17.92,1678335.0,17.86,17.99,17.79,17.92,1678335.0
2018-03-20 09:30:00,17.92,18.01,17.56,17.57,1849352.0,17.92,18.01,17.56,17.57,1849352.0
2018-03-20 10:00:00,17.58,17.75,17.57,17.74,1448847.0,17.58,17.75,17.57,17.74,1448847.0
2018-03-20 10:30:00,17.73,17.76,17.51,17.53,711584.0,17.73,17.76,17.51,17.53,711584.0
2018-03-20 11:00:00,17.54,17.73,17.52,17.62,871231.0,17.54,17.73,17.52,17.62,871231.0
2018-03-20 11:30:00,17.61,17.62,17.25,17.3,1577880.0,17.61,17.62,17.25,17.3,1577880.0
2018-03-20 12:00:00,17.29,17.43,17.27,17.4,883879.0,17.29,17.43,17.27,17.4,883879.0
2018-03-20 12:30:00,17.39,17.44,17.32,17.35,980983.0,17.39,17.44,17.32,17.35,980983.0
2018-03-20 13:00:00,17.34,17.38,17.27,17.31,617505.0,17.34,17.38,17.27,17.31,617505.0
2018-03-20 13:30:00,17.3,17.43,17.3,17.38,634902.0,17.3,17.43,17.3,17.38,634902.0
2018-03-20 14:00:00,17.38,17.42,17.34,17.39,670680.0,17.38,17.42,17.34,17.39,670680.0
2018-03-20 14:30:00,17.39,17.55,17.34,17.53,719995.0,17.39,17.55,17.34,17.53,719995.0
2018-03-20 15:00:00,17.53,17.66,17.48,17.65,894893.0,17.53,17.66,17.48,17.65,894893.0
2018-03-20 15:30:00,17.65,17.68,17.58,17.68,1819093.0,17.65,17.68,17.58,17.68,1819093.0
2018-03-21 09:30:00,17.63,17.79,17.35,17.38,1659527.0,17.63,17.79,17.35,17.38,1659527.0
2018-03-21 10:00:00,17.38,17.41,17.24,17.25,1439660.0,17.38,17.41,17.24,17.25,1439660.0
2018-03-21 10:30:00,17.25,17.6,17.25,17.55,867484.0,17.25,17.6,17.25,17.55,867484.0
2018-03-21 11:00:00,17.55,17.69,17.49,17.68,691857.0,17.55,17.69,17.49,17.68,691857.0
2018-03-21 11:30:00,17.68,17.7,17.61,17.66,588014.0,17.68,17.7,17.61,17.66,588014.0
2018-03-21 12:00:00,17.66,17.76,17.65,17.76,425980.0,17.66,17.76,17.65,17.76,425980.0
2018-03-21 12:30:00,17.76,17.76,17.61,17.64,555358.0,17.76,17.76,17.61,17.64,555358.0
2018-03-21 13:00:00,17.63,17.64,17.52,17.54,354090.0,17.63,17.64,17.52,17.54,354090.0
2018-03-21 13:30:00,17.54,17.6,17.48,17.57,329960.0,17.54,17.6,17.48,17.57,329960.0
2018-03-21 14:00:00,17.58,17.75,17.58,17.62,662200.0,17.58,17.75,17.58,17.62,662200.0
2018-03-21 14:30:00,17.62,17.66,17.52,17.58,555819.0,17.62,17.66,17.52,17.58,555819.0
2018-03-21 15:00:00,17.57,17.67,17.54,17.56,459864.0,17.57,17.67,17.54,17.56,459864.0
2018-03-21 15:30:00,17.56,17.64,17.55,17.6,1070256.0,17.56,17.64,17.55,17.6,1070256.0
2018-03-22 09:30:00,17.39,17.63,17.36,17.63,781874.0,17.39,17.63,17.36,17.63,781874.0
2018-03-22 10:00:00,17.62,17.95,17.6,17.76,1045271.0,17.62,17.95,17.6,17.76,1045271.0
2018-03-22 10:30:00,17.75,17.75,17.42,17.46,596648.0,17.75,17.75,17.42,17.46,596648.0
2018-03-22 11:00:00,17.46,17.49,17.37,17.38,315000.0,17.46,17.49,17.37,17.38,315000.0
2018-03-22 11:30:00,17.37,17.41,17.3,17.34,452880.0,17.37,17.41,17.3,17.34,452880.0
2018-03-22 12:00:00,17.34,17.44,17.3,17.43,428428.0,17.34,17.44,17.3,17.43,428428.0
2018-03-22 12:30:00,17.42,17.47,17.39,17.41,302045.0,17.42,17.47,17.39,17.41,302045.0
2018-03-22 13:00:00,17.41,17.46,17.36,17.43,246615.0,17.41,17.46,17.36,17.43,246615.0
2018-03-22 13:30:00,17.44,17.49,17.4,17.41,251179.0,17.44,17.49,17.4,17.41,251179.0
2018-03-22 14:00:00,17.41,17.44,17.34,17.38,271981.0,17.41,17.44,17.34,17.38,271981.0
2018-03-22 14:30:00,17.37,17.46,17.36,17.39,377580.0,17.37,17.46,17.36,17.39,377580.0
2018-03-22 15:00:00,17.38,17.43,17.3,17.33,342103.0,17.38,17.43,17.3,17.33,342103.0
2018-03-22 15:30:00,17.33,17.41,17.3,17.32,1556906.0,17.33,17.41,17.3,17.32,1556906.0
2018-03-23 09:30:00,17.32,17.41,16.94,17.14,1152952.0,17.32,17.41,16.94,17.14,1152952.0
2018-03-23 10:00:00,17.15,17.34,17.13,17.31,747671.0,17.15,17.34,17.13,17.31,747671.0
2018-03-23 10:30:00,17.31,17.35,17.25,17.28,400242.0,17.31,17.35,17.25,17.28,400242.0
2018-03-23 11:00:00,17.29,17.3,17.17,17.18,312470.0,17.29,17.3,17.17,17.18,312470.0
2018-03-23 11:30:00,17.18,17.24,17.06,17.06,363979.0,17.18,17.24,17.06,17.06,363979.0
2018-03-23 12:00:00,17.06,17.29,17.06,17.29,335915.0,17.06,17.29,17.06,17.29,335915.0
2018-03-23 12:30:00,17.29,17.3,17.2,17.22,550949.0,17.29,17.3,17.2,17.22,550949.0
2018-03-23 13:00:00,17.22,17.3,17.2,17.29,338348.0,17.22,17.3,17.2,17.29,338348.0
2018-03-23 13:30:00,17.29,17.31,17.22,17.22,431008.0,17.29,17.31,17.22,17.22,431008.0
2018-03-23 14:00:00,17.22,17.27,17.16,17.19,279708.0,17.22,17.27,17.16,17.19,279708.0
2018-03-23 14:30:00,17.18,17.18,17.02,17.03,559105.0,17.18,17.18,17.02,17.03,559105.0
2018-03-23 15:00:00,17.04,17.09,16.99,17.02,412646.0,17.04,17.09,16.99,17.02,412646.0
2018-03-23 15:30:00,17.02,17.03,16.91,16.92,1859867.0,17.02,17.03,16.91,16.92,1859867.0
2018-03-26 09:30:00,17.09,17.13,16.9,16.96,695124.0,17.09,17.13,16.9,16.96,695124.0
2018-03-26 10:00:00,16.96,16.96,16.61,16.7,1139879.0,16.96,16.96,16.61,16.7,1139879.0
2018-03-26 10:30:00,16.71,16.93,16.69,16.92,607073.0,16.71,16.93,16.69,16.92,607073.0
2018-03-26 11:00:00,16.91,16.97,16.7,16.73,593011.0,16.91,16.97,16.7,16.73,593011.0
2018-03-26 11:30:00,16.73,16.8,16.71,16.76,541096.0,16.73,16.8,16.71,16.76,541096.0
2018-03-26 12:00:00,16.76,16.76,16.63,16.64,505520.0,16.76,16.76,16.63,16.64,505520.0
2018-03-26 12:30:00,16.64,16.66,16.48,16.52,689712.0,16.64,16.66,16.48,16.52,689712.0
2018-03-26 13:00:00,16.51,16.63,16.51,16.57,475189.0,16.51,16.63,16.51,16.57,475189.0
2018-03-26 13:30:00,16.57,16.64,16.51,16.63,924717.0,16.57,16.64,16.51,16.63,924717.0
2018-03-26 14:00:00,16.63,16.71,16.6,16.65,691706.0,16.63,16.71,16.6,16.65,691706.0
2018-03-26 14:30:00,16.65,16.73,16.62,16.72,682918.0,16.65,16.73,16.62,16.72,682918.0
2018-03-26 15:00:00,16.72,16.82,16.71,16.79,818660.0,16.72,16.82,16.71,16.79,818660.0
2018-03-26 15:30:00,16.79,16.9,16.78,16.88,1693029.0,16.79,16.9,16.78,16.88,1693029.0
2018-03-27 09:30:00,17.0,17.0,16.75,16.83,778788.0,17.0,17.0,16.75,16.83,778788.0
2018-03-27 10:00:00,16.83,17.05,16.83,16.94,591381.0,16.83,17.05,16.83,16.94,591381.0
2018-03-27 10:30:00,16.94,16.94,16.83,16.87,480900.0,16.94,16.94,16.83,16.87,480900.0
2018-03-27 11:00:00,16.87,16.91,16.81,16.89,305280.0,16.87,16.91,16.81,16.89,305280.0
2018-03-27 11:30:00,16.89,17.05,16.89,17.04,431670.0,16.89,17.05,16.89,17.04,431670.0
2018-03-27 12:00:00,17.03,17.2,17.01,17.06,763718.0,17.03,17.2,17.01,17.06,763718.0
2018-03-27 12:30:00,17.05,17.06,16.97,17.0,558201.0,17.05,17.06,16.97,17.0,558201.0
2018-03-27 13:00:00,17.0,17.09,16.99,17.03,502731.0,17.0,17.09,16.99,17.03,502731.0
2018-03-27 13:30:00,17.04,17.06,16.91,16.98,335497.0,17.04,17.06,16.91,16.98,335497.0
2018-03-27 14:00:00,16.99,17.0,16.86,16.88,429134.0,16.99,17.0,16.86,16.88,429134.0
2018-03-27 14:30:00,16.87,16.96,16.81,16.82,430960.0,16.87,16.96,16.81,16.82,430960.0
2018-03-27 15:00:00,16.82,16.86,16.73,16.75,744897.0,16.82,16.86,16.73,16.75,744897.0
2018-03-27 15:30:00,16.75,16.76,16.6,16.69,1656200.0,16.75,16.76,16.6,16.69,1656200.0
2018-03-28 09:30:00,16.84,17.21,16.77,17.13,1102493.0,16.84,17.21,16.77,17.13,1102493.0
2018-03-28 10:00:00,17.13,17.25,16.97,17.07,978860.0,17.13,17.25,16.97,17.07,978860.0
2018-03-28 10:30:00,17.08,17.15,17.01,17.02,506088.0,17.08,17.15,17.01,17.02,506088.0
2018-03-28 11:00:00,17.03,17.06,16.72,16.81,718933.0,17.03,17.06,16.72,16.81,718933.0
2018-03-28 11:30:00,16.8,16.92,16.73,16.87,376856.0,16.8,16.92,16.73,16.87,376856.0
2018-03-28 12:00:00,16.87,17.03,16.85,17.01,355603.0,16.87,17.03,16.85,17.01,355603.0
2018-03-28 12:30:00,17.01,17.1,16.97,17.05,572582.0,17.01,17.1,16.97,17.05,572582.0
2018-03-28 13:00:00,17.05,17.18,17.03,17.12,525724.0,17.05,17.18,17.03,17.12,525724.0
2018-03-28 13:30:00,17.12,17.22,17.09,17.21,420041.0,17.12,17.22,17.09,17.21,420041.0
2018-03-28 14:00:00,17.21,17.23,17.15,17.16,248130.0,17.21,17.23,17.15,17.16,248130.0
2018-03-28 14:30:00,17.16,17.23,17.12,17.13,307216.0,17.16,17.23,17.12,17.13,307216.0
2018-03-28 15:00:00,17.13,17.15,17.04,17.12,478062.0,17.13,17.15,17.04,17.12,478062.0
2018-03-28 15:30:00,17.12,17.16,17.03,17.04,1204356.0,17.12,17.16,17.03,17.04,1204356.0
2018-03-29 09:30:00,17.15,17.2,16.91,17.0,696313.0,17.15,17.2,16.91,17.0,696313.0
2018-03-29 10:00:00,17.01,17.08,16.97,17.0,505470.0,17.01,17.08,16.97,17.0,505470.0
2018-03-29 10:30:00,17.01,17.15,17.0,17.15,454560.0,17.01,17.15,17.0,17.15,454560.0
2018-03-29 11:00:00,17.16,17.2,17.08,17.11,452490.0,17.16,17.2,17.08,17.11,452490.0
2018-03-29 11:30:00,17.11,17.15,17.05,17.1,308672.0,17.11,17.15,17.05,17.1,308672.0
2018-03-29 12:00:00,17.09,17.11,17.04,17.08,436598.0,17.09,17.11,17.04,17.08,436598.0
2018-03-29 12:30:00,17.08,17.15,17.06,17.14,407123.0,17.08,17.15,17.06,17.14,407123.0
2018-03-29 13:00:00,17.13,17.14,17.06,17.09,330974.0,17.13,17.14,17.06,17.09,330974.0
2018-03-29 13:30:00,17.08,17.13,17.07,17.07,273607.0,17.08,17.13,17.07,17.07,273607.0
2018-03-29 14:00:00,17.07,17.1,17.02,17.05,400143.0,17.07,17.1,17.02,17.05,400143.0
2018-03-29 14:30:00,17.06,17.08,17.03,17.04,365773.0,17.06,17.08,17.03,17.04,365773.0
2018-03-29 15:00:00,17.05,17.11,17.04,17.07,521323.0,17.05,17.11,17.04,17.07,521323.0
2018-03-29 15:30:00,17.07,17.13,17.04,17.1,2258141.0,17.07,17.13,17.04,17.1,2258141.0
2018-04-02 09:30:00,17.03,17.08,16.95,17.04,727694.0,17.03,17.08,16.95,17.04,727694.0
2018-04-02 10:00:00,17.04,17.07,16.85,16.87,504043.0,17.04,17.07,16.85,16.87,504043.0
2018-04-02 10:30:00,16.87,16.88,16.58,16.6,1016469.0,16.87,16.88,16.58,16.6,1016469.0
2018-04-02 11:00:00,16.59,16.59,16.46,16.55,755191.0,16.59,16.59,16.46,16.55,755191.0
2018-04-02 11:30:00,16.55,16.56,16.34,16.52,783220.0,16.55,16.56,16.34,16.52,783220.0
2018-04-02 12:00:00,16.53,16.62,16.42,16.6,467351.0,16.53,16.62,16.42,16.6,467351.0
2018-04-02 12:30:00,16.6,16.75,16.6,16.7,564706.0,16.6,16.75,16.6,16.7,564706.0
2018-04-02 13:00:00,16.7,16.73,16.6,16.61,303430.0,16.7,16.73,16.6,16.61,303430.0
2018-04-02 13:30:00,16.61,16.65,16.51,16.55,546390.0,16.61,16.65,16.51,16.55,546390.0
2018-04-02 14:00:00,16.54,16.72,16.51,16.67,699120.0,16.54,16.72,16.51,16.67,699120.0
2018-04-02 14:30:00,16.67,16.78,16.65,16.69,702302.0,16.67,16.78,16.65,16.69,702302.0
2018-04-02 15:00:00,16.7,16.71,16.6,16.64,728493.0,16.7,16.71,16.6,16.64,728493.0
2018-04-02 15:30:00,16.63,16.84,16.63,16.78,2267153.0,16.63,16.84,16.63,16.78,2267153.0
2018-04-03 09:30:00,16.87,16.88,16.65,16.65,808443.0,16.87,16.88,16.65,16.65,808443.0
2018-04-03 10:00:00,16.66,16.71,16.46,16.53,835878.0,16.66,16.71,16.46,16.53,835878.0
2018-04-03 10:30:00,16.53,16.78,16.5,16.76,518857.0,16.53,16.78,16.5,16.76,518857.0
2018-04-03 11:00:00,16.77,16.96,16.76,16.94,493660.0,16.77,16.96,16.76,16.94,493660.0
2018-04-03 11:30:00,16.94,16.99,16.85,16.9,474828.0,16.94,16.99,16.85,16.9,474828.0
2018-04-03 12:00:00,16.9,16.92,16.77,16.82,320456.0,16.9,16.92,16.77,16.82,320456.0
2018-04-03 12:30:00,16.81,16.81,16.76,16.78,126508.0,16.81,16.81,16.76,16.78,126508.0
2018-04-03 13:00:00,16.78,16.88,16.76,16.85,207512.0,16.78,16.88,16.76,16.85,207512.0
2018-04-03 13:30:00,16.85,16.87,16.8,16.85,176428.0,16.85,16.87,16.8,16.85,176428.0
2018-04-03 14:00:00,16.85,16.87,16.81,16.83,163704.0,16.85,16.87,16.81,16.83,163704.0
2018-04-03 14:30:00,16.82,17.01,16.75,17.0,518773.0,16.82,17.01,16.75,17.0,518773.0
2018-04-03 15:00:00,17.0,17.05,16.93,17.03,356950.0,17.0,17.05,16.93,17.03,356950.0
2018-04-03 15:30:00,17.03,17.04,16.91,16.95,960996.0,17.03,17.04,16.91,16.95,960996.0
2018-04-04 09:30:00,16.66,16.88,16.62,16.87,920764.0,16.66,16.88,16.62,16.87,920764.0
2018-04-04 10:00:00,16.87,16.96,16.81,16.9,609362.0,16.87,16.96,16.81,16.9,609362.0
2018-04-04 10:30:00,16.9,17.02,16.87,17.0,316396.0,16.9,17.02,16.87,17.0,316396.0
2018-04-04 11:00:00,17.0,17.0,16.9,16.98,233898.0,17.0,17.0,16.9,16.98,233898.0
2018-04-04 11:30:00,16.97,17.17,16.96,17.12,394733.0,16.97,17.17,16.96,17.12,394733.0
2018-04-04 12:00:00,17.13,17.19,17.07,17.16,194738.0,17.13,17.19,17.07,17.16,194738.0
2018-04-04 12:30:00,17.16,17.22,17.09,17.11,324865.0,17.16,17.22,17.09,17.11,324865.0
2018-04-04 13:00:00,17.11,17.12,17.01,17.05,204685.0,17.11,17.12,17.01,17.05,204685.0
2018-04-04 13:30:00,17.04,17.1,16.98,17.04,269149.0,17.04,17.1,16.98,17.04,269149.0
2018-04-04 14:00:00,17.03,17.21,17.03,17.2,343902.0,17.03,17.21,17.03,17.2,343902.0
2018-04-04 14:30:00,17.19,17.25,17.15,17.23,454251.0,17.19,17.25,17.15,17.23,454251.0
2018-04-04 15:00:00,17.23,17.29,17.17,17.27,438364.0,17.23,17.29,17.17,17.27,438364.0
2018-04-04 15:30:00,17.27,17.3,17.21,17.26,830428.0,17.27,17.3,17.21,17.26,830428.0
2018-04-05 09:30:00,17.4,17.44,17.03,17.17,995602.0,17.4,17.44,17.03,17.17,995602.0
2018-04-05 10:00:00,17.17,17.17,17.04,17.06,574351.0,17.17,17.17,17.04,17.06,574351.0
2018-04-05 10:30:00,17.06,17.28,17.03,17.27,682956.0,17.06,17.28,17.03,17.27,682956.0
2018-04-05 11:00:00,17.27,17.41,17.26,17.33,509899.0,17.27,17.41,17.26,17.33,509899.0
2018-04-05 11:30:00,17.32,17.39,17.31,17.37,340449.0,17.32,17.39,17.31,17.37,340449.0
2018-04-05 12:00:00,17.36,17.4,17.28,17.32,282901.0,17.36,17.4,17.28,17.32,282901.0
2018-04-05 12:30:00,17.32,17.35,17.23,17.31,455228.0,17.32,17.35,17.23,17.31,455228.0
2018-04-05 13:00:00,17.31,17.32,17.15,17.16,383503.0,17.31,17.32,17.15,17.16,383503.0
2018-04-05 13:30:00,17.16,17.16,17.08,17.11,398030.0,17.16,17.16,17.08,17.11,398030.0
2018-04-05 14:00:00,17.11,17.16,17.07,17.09,364419.0,17.11,17.16,17.07,17.09,364419.0
2018-04-05 14:30:00,17.08,17.22,17.08,17.21,471077.0,17.08,17.22,17.08,17.21,471077.0
2018-04-05 15:00:00,17.21,17.21,17.1,17.1,378149.0,17.21,17.21,17.1,17.1,378149.0
2018-04-05 15:30:00,17.1,17.28,17.05,17.23,1506326.0,17.1,17.28,17.05,17.23,1506326.0
2018-04-06 09:30:00,17.02,17.17,16.82,17.15,894488.0,17.02,17.17,16.82,17.15,894488.0
2018-04-06 10:00:00,17.16,17.17,17.04,17.07,375417.0,17.16,17.17,17.04,17.07,375417.0
2018-04-06 10:30:00,17.07,17.08,16.95,16.98,206164.0,17.07,17.08,16.95,16.98,206164.0
2018-04-06 11:00:00,16.98,16.98,16.85,16.89,350963.0,16.98,16.98,16.85,16.89,350963.0
2018-04-06 11:30:00,16.89,16.95,16.86,16.93,233880.0,16.89,16.95,16.86,16.93,233880.0
2018-04-06 12:00:00,16.92,16.93,16.83,16.83,193725.0,16.92,16.93,16.83,16.83,193725.0
2018-04-06 12:30:00,16.84,16.89,16.79,16.89,174114.0,16.84,16.89,16.79,16.89,174114.0
2018-04-06 13:00:00,16.89,16.94,16.88,16.92,197313.0,16.89,16.94,16.88,16.92,197313.0
2018-04-06 13:30:00,16.92,16.96,16.75,16.75,196749.0,16.92,16.96,16.75,16.75,196749.0
2018-04-06 14:00:00,16.75,16.81,16.73,16.79,323878.0,16.75,16.81,16.73,16.79,323878.0
2018-04-06 14:30:00,16.78,16.79,16.63,16.71,577192.0,16.78,16.79,16.63,16.71,577192.0
2018-04-06 15:00:00,16.71,16.82,16.69,16.78,407675.0,16.71,16.82,16.69,16.78,407675.0
2018-04-06 15:30:00,16.78,16.94,16.77,16.89,1517418.0,16.78,16.94,16.77,16.89,1517418.0
2018-04-09 09:30:00,16.98,16.99,16.79,16.94,605811.0,16.98,16.99,16.79,16.94,605811.0
2018-04-09 10:00:00,16.95,17.09,16.91,17.05,1149887.0,16.95,17.09,16.91,17.05,1149887.0
2018-04-09 10:30:00,17.06,17.1,17.03,17.07,463194.0,17.06,17.1,17.03,17.07,463194.0
2018-04-09 11:00:00,17.07,17.33,17.0,17.32,964419.0,17.07,17.33,17.0,17.32,964419.0
2018-04-09 11:30:00,17.32,17.36,17.26,17.3,767369.0,17.32,17.36,17.26,17.3,767369.0
2018-04-09 12:00:00,17.29,17.33,17.21,17.23,480105.0,17.29,17.33,17.21,17.23,480105.0
2018-04-09 12:30:00,17.23,17.32,17.21,17.27,620614.0,17.23,17.32,17.21,17.27,620614.0
2018-04-09 13:00:00,17.27,17.29,17.23,17.28,257718.0,17.27,17.29,17.23,17.28,257718.0
2018-04-09 13:30:00,17.29,17.32,17.27,17.3,287172.0,17.29,17.32,17.27,17.3,287172.0
2018-04-09 14:00:00,17.31,17.31,17.22,17.24,307939.0,17.31,17.31,17.22,17.24,307939.0
2018-04-09 14:30:00,17.25,17.32,17.23,17.3,305096.0,17.25,17.32,17.23,17.3,305096.0
2018-04-09 15:00:00,17.29,17.31,17.19,17.21,411805.0,17.29,17.31,17.19,17.21,411805.0
2018-04-09 15:30:00,17.22,17.23,17.15,17.15,1060583.0,17.22,17.23,17.15,17.15,1060583.0
2018-04-10 09:30:00,17.42,17.6,17.41,17.44,1434478.0,17.42,17.6,17.41,17.44,1434478.0
2018-04-10 10:00:00,17.44,17.63,17.43,17.6,1067416.0,17.44,17.63,17.43,17.6,1067416.0
2018-04-10 10:30:00,17.61,17.7,17.52,17.7,991993.0,17.61,17.7,17.52,17.7,991993.0
2018-04-10 11:00:00,17.69,17.76,17.63,17.71,736654.0,17.69,17.76,17.63,17.71,736654.0
2018-04-10 11:30:00,17.7,17.85,17.69,17.79,1018568.0,17.7,17.85,17.69,17.79,1018568.0
2018-04-10 12:00:00,17.78,17.84,17.74,17.79,644345.0,17.78,17.84,17.74,17.79,644345.0
2018-04-10 12:30:00,17.78,17.88,17.78,17.85,546160.0,17.78,17.88,17.78,17.85,546160.0
2018-04-10 13:00:00,17.86,17.93,17.83,17.92,486967.0,17.86,17.93,17.83,17.92,486967.0
2018-04-10 13:30:00,17.91,17.99,17.86,17.89,875020.0,17.91,17.99,17.86,17.89,875020.0
2018-04-10 14:00:00,17.89,17.98,17.88,17.94,906065.0,17.89,17.98,17.88,17.94,906065.0
2018-04-10 14:30:00,17.94,17.94,17.84,17.88,1040520.0,17.94,17.94,17.84,17.88,1040520.0
2018-04-10 15:00:00,17.88,17.92,17.83,17.89,913933.0,17.88,17.92,17.83,17.89,913933.0
2018-04-10 15:30:00,17.89,17.9,17.82,17.87,1498842.0,17.89,17.9,17.82,17.87,1498842.0
2018-04-11 09:30:00,17.7,18.08,17.68,17.83,1842630.0,17.7,18.08,17.68,17.83,1842630.0
2018-04-11 10:00:00,17.83,18.08,17.79,18.04,1196551.0,17.83,18.08,17.79,18.04,1196551.0
2018-04-11 10:30:00,18.04,18.18,17.91,17.91,1407134.0,18.04,18.18,17.91,17.91,1407134.0
2018-04-11 11:00:00,17.91,17.99,17.89,17.96,811623.0,17.91,17.99,17.89,17.96,811623.0
2018-04-11 11:30:00,17.96,18.1,17.95,18.03,488204.0,17.96,18.1,17.95,18.03,488204.0
2018-04-11 12:00:00,18.02,18.08,18.01,18.05,421524.0,18.02,18.08,18.01,18.05,421524.0
2018-04-11 12:30:00,18.05,18.1,17.99,18.06,501984.0,18.05,18.1,17.99,18.06,501984.0
2018-04-11 13:00:00,18.06,18.09,18.01,18.05,406627.0,18.06,18.09,18.01,18.05,406627.0
2018-04-11 13:30:00,18.05,18.07,18.0,18.04,499700.0,18.05,18.07,18.0,18.04,499700.0
2018-04-11 14:00:00,18.03,18.09,17.99,18.03,314711.0,18.03,18.09,17.99,18.03,314711.0
2018-04-11 14:30:00,18.04,18.07,18.0,18.05,344934.0,18.04,18.07,18.0,18.05,344934.0
2018-04-11 15:00:00,18.05,18.06,17.92,17.98,1113359.0,18.05,18.06,17.92,17.98,1113359.0
2018-04-11 15:30:00,17.98,18.05,17.96,18.0,2140196.0,17.98,18.05,17.96,18.0,2140196.0
2018-04-12 09:30:00,18.24,18.42,18.22,18.32,2428250.0,18.24,18.42,18.22,18.32,2428250.0
2018-04-12 10:00:00,18.32,18.34,18.18,18.3,1028813.0,18.32,18.34,18.18,18.3,1028813.0
2018-04-12 10:30:00,18.3,18.3,18.19,18.21,474694.0,18.3,18.3,18.19,18.21,474694.0
2018-04-12 11:00:00,18.2,18.25,18.18,18.19,354911.0,18.2,18.25,18.18,18.19,354911.0
2018-04-12 11:30:00,18.19,18.25,18.16,18.19,499462.0,18.19,18.25,18.16,18.19,499462.0
2018-04-12 12:00:00,18.18,18.24,18.17,18.24,286464.0,18.18,18.24,18.17,18.24,286464.0
2018-04-12 12:30:00,18.24,18.25,18.19,18.23,328169.0,18.24,18.25,18.19,18.23,328169.0
2018-04-12 13:00:00,18.24,18.25,18.14,18.17,326559.0,18.24,18.25,18.14,18.17,326559.0
2018-04-12 13:30:00,18.16,18.23,18.15,18.19,398391.0,18.16,18.23,18.15,18.19,398391.0
2018-04-12 14:00:00,18.19,18.26,18.18,18.21,376592.0,18.19,18.26,18.18,18.21,376592.0
2018-04-12 14:30:00,18.22,18.25,18.2,18.25,338660.0,18.22,18.25,18.2,18.25,338660.0
2018-04-12 15:00:00,18.25,18.3,18.21,18.29,555737.0,18.25,18.3,18.21,18.29,555737.0
2018-04-12 15:30:00,18.28,18.29,18.17,18.18,1334449.0,18.28,18.29,18.17,18.18,1334449.0
2018-04-13 09:30:00,18.41,18.41,18.0,18.03,1016570.0,18.41,18.41,18.0,18.03,1016570.0
2018-04-13 10:00:00,18.03,18.1,17.95,18.01,643624.0,18.03,18.1,17.95,18.01,643624.0
2018-04-13 10:30:00,18.02,18.06,17.84,17.86,650441.0,18.02,18.06,17.84,17.86,650441.0
2018-04-13 11:00:00,17.86,17.96,17.8,17.96,470644.0,17.86,17.96,17.8,17.96,470644.0
2018-04-13 11:30:00,17.95,18.02,17.93,18.02,252289.0,17.95,18.02,17.93,18.02,252289.0
2018-04-13 12:00:00,18.03,18.1,18.0,18.06,290309.0,18.03,18.1,18.0,18.06,290309.0
2018-04-13 12:30:00,18.05,18.06,17.97,18.05,135219.0,18.05,18.06,17.97,18.05,135219.0
2018-04-13 13:00:00,18.05,18.1,18.01,18.1,262757.0,18.05,18.1,18.01,18.1,262757.0
2018-04-13 13:30:00,18.09,18.13,18.07,18.09,220571.0,18.09,18.13,18.07,18.09,220571.0
2018-04-13 14:00:00,18.08,18.09,17.98,18.0,255531.0,18.08,18.09,17.98,18.0,255531.0
2018-04-13 14:30:00,17.99,17.99,17.94,17.96,206984.0,17.99,17.99,17.94,17.96,206984.0
2018-04-13 15:00:00,17.96,18.02,17.94,17.98,290322.0,17.96,18.02,17.94,17.98,290322.0
2018-04-13 15:30:00,17.98,18.12,17.98,18.05,1139507.0,17.98,18.12,17.98,18.05,1139507.0
2018-04-16 09:30:00,18.06,18.1,17.88,18.0,725642.0,18.06,18.1,17.88,18.0,725642.0
2018-04-16 10:00:00,18.0,18.08,17.94,18.04,388902.0,18.0,18.08,17.94,18.04,388902.0
2018-04-16 10:30:00,18.04,18.06,17.98,18.05,327681.0,18.04,18.06,17.98,18.05,327681.0
2018-04-16 11:00:00,18.05,18.06,17.95,17.97,341193.0,18.05,18.06,17.95,17.97,341193.0
2018-04-16 11:30:00,17.98,18.01,17.94,18.0,225899.0,17.98,18.01,17.94,18.0,225899.0
2018-04-16 12:00:00,18.0,18.03,17.96,18.0,195428.0,18.0,18.03,17.96,18.0,195428.0
2018-04-16 12:30:00,18.01,18.01,17.96,18.0,143921.0,18.01,18.01,17.96,18.0,143921.0
2018-04-16 13:00:00,18.0,18.06,17.98,18.03,626079.0,18.0,18.06,17.98,18.03,626079.0
2018-04-16 13:30:00,18.03,18.15,18.02,18.1,371489.0,18.03,18.15,18.02,18.1,371489.0
2018-04-16 14:00:00,18.1,18.11,18.04,18.07,427404.0,18.1,18.11,18.04,18.07,427404.0
2018-04-16 14:30:00,18.07,18.1,18.0,18.05,177427.0,18.07,18.1,18.0,18.05,177427.0
2018-04-16 15:00:00,18.05,18.07,18.01,18.04,191899.0,18.05,18.07,18.01,18.04,191899.0
2018-04-16 15:30:00,18.04,18.07,18.0,18.05,566021.0,18.04,18.07,18.0,18.05,566021.0
2018-04-17 09:30:00,18.05,18.08,17.86,17.93,1208890.0,18.05,18.08,17.86,17.93,1208890.0
2018-04-17 10:00:00,17.93,17.96,17.76,17.8,629281.0,17.93,17.96,17.76,17.8,629281.0
2018-04-17 10:30:00,17.8,17.86,17.76,17.81,530559.0,17.8,17.86,17.76,17.81,530559.0
2018-04-17 11:00:00,17.82,17.88,17.8,17.82,417693.0,17.82,17.88,17.8,17.82,417693.0
2018-04-17 11:30:00,17.82,17.85,17.78,17.8,350106.0,17.82,17.85,17.78,17.8,350106.0
2018-04-17 12:00:00,17.81,17.86,17.8,17.85,271481.0,17.81,17.86,17.8,17.85,271481.0
2018-04-17 12:30:00,17.85,17.89,17.84,17.85,286308.0,17.85,17.89,17.84,17.85,286308.0
2018-04-17 13:00:00,17.85,17.87,17.78,17.8,190264.0,17.85,17.87,17.78,17.8,190264.0
2018-04-17 13:30:00,17.8,17.84,17.79,17.8,214973.0,17.8,17.84,17.79,17.8,214973.0
2018-04-17 14:00:00,17.81,17.83,17.74,17.76,364841.0,17.81,17.83,17.74,17.76,364841.0
2018-04-17 14:30:00,17.76,17.82,17.75,17.76,243419.0,17.76,17.82,17.75,17.76,243419.0
2018-04-17 15:00:00,17.76,17.83,17.75,17.82,361694.0,17.76,17.83,17.75,17.82,361694.0
2018-04-17 15:30:00,17.83,17.9,17.82,17.84,1094691.0,17.83,17.9,17.82,17.84,1094691.0
2018-04-18 09:30:00,17.97,18.01,17.8,17.93,651803.0,17.97,18.01,17.8,17.93,651803.0
2018-04-18 10:00:00,17.94,18.01,17.93,17.95,634432.0,17.94,18.01,17.93,17.95,634432.0
2018-04-18 10:30:00,17.95,17.95,17.85,17.88,380306.0,17.95,17.95,17.85,17.88,380306.0
2018-04-18 11:00:00,17.87,17.96,17.83,17.93,321779.0,17.87,17.96,17.83,17.93,321779.0
2018-04-18 11:30:00,17.94,17.98,17.91,17.92,209773.0,17.94,17.98,17.91,17.92,209773.0
2018-04-18 12:00:00,17.92,17.95,17.9,17.92,170030.0,17.92,17.95,17.9,17.92,170030.0
2018-04-18 12:30:00,17.93,18.0,17.93,17.98,349621.0,17.93,18.0,17.93,17.98,349621.0
2018-04-18 13:00:00,17.98,18.0,17.91,17.93,200748.0,17.98,18.0,17.91,17.93,200748.0
2018-04-18 13:30:00,17.93,17.93,17.87,17.87,205918.0,17.93,17.93,17.87,17.87,205918.0
2018-04-18 14:00:00,17.88,17.94,17.87,17.93,141393.0,17.88,17.94,17.87,17.93,141393.0
2018-04-18 14:30:00,17.94,17.96,17.88,17.88,320263.0,17.94,17.96,17.88,17.88,320263.0
2018-04-18 15:00:00,17.88,17.95,17.88,17.89,249459.0,17.88,17.95,17.88,17.89,249459.0
2018-04-18 15:30:00,17.88,17.94,17.88,17.92,562094.0,17.88,17.94,17.88,17.92,562094.0
2018-04-19 09:30:00,17.93,18.03,17.73,17.79,620979.0,17.93,18.03,17.73,17.79,620979.0
2018-04-19 10:00:00,17.8,17.81,17.68,17.73,427505.0,17.8,17.81,17.68,17.73,427505.0
2018-04-19 10:30:00,17.73,17.74,17.42,17.45,744102.0,17.73,17.74,17.42,17.45,744102.0
2018-04-19 11:00:00,17.45,17.5,17.42,17.48,311410.0,17.45,17.5,17.42,17.48,311410.0
2018-04-19 11:30:00,17.48,17.51,17.35,17.41,529845.0,17.48,17.51,17.35,17.41,529845.0
2018-04-19 12:00:00,17.41,17.41,17.29,17.39,459882.0,17.41,17.41,17.29,17.39,459882.0
2018-04-19 12:30:00,17.39,17.54,17.38,17.46,565618.0,17.39,17.54,17.38,17.46,565618.0
2018-04-19 13:00:00,17.45,17.46,17.38,17.39,278361.0,17.45,17.46,17.38,17.39,278361.0
2018-04-19 13:30:00,17.39,17.53,17.37,17.53,307872.0,17.39,17.53,17.37,17.53,307872.0
2018-04-19 14:00:00,17.53,17.55,17.47,17.53,225270.0,17.53,17.55,17.47,17.53,225270.0
2018-04-19 14:30:00,17.53,17.7,17.5,17.68,2279985.0,17.53,17.7,17.5,17.68,2279985.0
2018-04-19 15:00:00,17.68,17.71,17.65,17.67,965614.0,17.68,17.71,17.65,17.67,965614.0
2018-04-19 15:30:00,17.66,17.74,17.66,17.71,1422786.0,17.66,17.74,17.66,17.71,1422786.0
2018-04-20 09:30:00,17.85,17.97,17.72,17.93,795211.0,17.85,17.97,17.72,17.93,795211.0
2018-04-20 10:00:00,17.93,17.94,17.72,17.92,550846.0,17.93,17.94,17.72,17.92,550846.0
2018-04-20 10:30:00,17.92,17.94,17.86,17.92,590393.0,17.92,17.94,17.86,17.92,590393.0
2018-04-20 11:00:00,17.91,17.93,17.81,17.87,476525.0,17.91,17.93,17.81,17.87,476525.0
2018-04-20 11:30:00,17.87,17.97,17.86,17.92,402990.0,17.87,17.97,17.86,17.92,402990.0
2018-04-20 12:00:00,17.93,17.96,17.86,17.91,327995.0,17.93,17.96,17.86,17.91,327995.0
2018-04-20 12:30:00,17.91,17.91,17.76,17.8,311669.0,17.91,17.91,17.76,17.8,311669.0
2018-04-20 13:00:00,17.79,17.81,17.75,17.77,284735.0,17.79,17.81,17.75,17.77,284735.0
2018-04-20 13:30:00,17.77,17.93,17.74,17.91,415044.0,17.77,17.93,17.74,17.91,415044.0
2018-04-20 14:00:00,17.91,17.92,17.83,17.84,166045.0,17.91,17.92,17.83,17.84,166045.0
2018-04-20 14:30:00,17.83,17.87,17.82,17.85,160474.0,17.83,17.87,17.82,17.85,160474.0
2018-04-20 15:00:00,17.85,17.99,17.78,17.87,459451.0,17.85,17.99,17.78,17.87,459451.0
2018-04-20 15:30:00,17.86,17.9,17.76,17.8,1029261.0,17.86,17.9,17.76,17.8,1029261.0
2018-04-23 09:30:00,17.85,18.04,17.72,17.78,1064289.0,17.85,18.04,17.72,17.78,1064289.0
2018-04-23 10:00:00,17.78,17.84,17.72,17.82,469279.0,17.78,17.84,17.72,17.82,469279.0
2018-04-23 10:30:00,17.82,17.89,17.75,17.84,588892.0,17.82,17.89,17.75,17.84,588892.0
2018-04-23 11:00:00,17.84,17.95,17.8,17.95,369547.0,17.84,17.95,17.8,17.95,369547.0
2018-04-23 11:30:00,17.94,18.0,17.9,17.99,448033.0,17.94,18.0,17.9,17.99,448033.0
2018-04-23 12:00:00,18.0,18.0,17.92,17.93,553859.0,18.0,18.0,17.92,17.93,553859.0
2018-04-23 12:30:00,17.93,18.0,17.92,17.95,254429.0,17.93,18.0,17.92,17.95,254429.0
2018-04-23 13:00:00,17.95,17.96,17.9,17.91,321963.0,17.95,17.96,17.9,17.91,321963.0
2018-04-23 13:30:00,17.91,18.01,17.91,18.0,277926.0,17.91,18.01,17.91,18.0,277926.0
2018-04-23 14:00:00,18.0,18.0,17.82,17.83,305418.0,18.0,18.0,17.82,17.83,305418.0
2018-04-23 14:30:00,17.84,17.85,17.78,17.8,296793.0,17.84,17.85,17.78,17.8,296793.0
2018-04-23 15:00:00,17.8,17.84,17.8,17.8,352223.0,17.8,17.84,17.8,17.8,352223.0
2018-04-23 15:30:00,17.8,17.85,17.77,17.85,740597.0,17.8,17.85,17.77,17.85,740597.0
2018-04-24 09:30:00,17.81,18.25,17.77,18.24,1062884.0,17.81,18.25,17.77,18.24,1062884.0
2018-04-24 10:00:00,18.24,18.39,18.22,18.23,929372.0,18.24,18.39,18.22,18.23,929372.0
2018-04-24 10:30:00,18.23,18.25,18.05,18.05,587751.0,18.23,18.25,18.05,18.05,587751.0
2018-04-24 11:00:00,18.05,18.07,17.99,18.04,464861.0,18.05,18.07,17.99,18.04,464861.0
2018-04-24 11:30:00,18.05,18.05,17.99,18.02,318239.0,18.05,18.05,17.99,18.02,318239.0
2018-04-24 12:00:00,18.02,18.06,17.93,17.95,332359.0,18.02,18.06,17.93,17.95,332359.0
2018-04-24 12:30:00,17.95,17.96,17.8,17.8,493237.0,17.95,17.96,17.8,17.8,493237.0
2018-04-24 13:00:00,17.8,17.82,17.71,17.73,518819.0,17.8,17.82,17.71,17.73,518819.0
2018-04-24 13:30:00,17.73,17.74,17.62,17.66,591618.0,17.73,17.74,17.62,17.66,591618.0
2018-04-24 14:00:00,17.66,17.66,17.54,17.55,506842.0,17.66,17.66,17.54,17.55,506842.0
2018-04-24 14:30:00,17.54,17.61,17.5,17.59,476000.0,17.54,17.61,17.5,17.59,476000.0
2018-04-24 15:00:00,17.6,17.7,17.59,17.63,657675.0,17.6,17.7,17.59,17.63,657675.0
2018-04-24 15:30:00,17.63,17.63,17.49,17.55,2667406.0,17.63,17.63,17.49,17.55,2667406.0
2018-04-25 09:30:00,17.55,17.58,17.03,17.06,1397003.0,17.55,17.58,17.03,17.06,1397003.0
2018-04-25 10:00:00,17.05,17.18,16.96,17.14,1104846.0,17.05,17.18,16.96,17.14,1104846.0
2018-04-25 10:30:00,17.14,17.19,17.1,17.15,540915.0,17.14,17.19,17.1,17.15,540915.0
2018-04-25 11:00:00,17.15,17.24,17.11,17.23,478086.0,17.15,17.24,17.11,17.23,478086.0
2018-04-25 11:30:00,17.23,17.24,17.11,17.11,330759.0,17.23,17.24,17.11,17.11,330759.0
2018-04-25 12:00:00,17.12,17.21,17.03,17.11,456836.0,17.12,17.21,17.03,17.11,456836.0
2018-04-25 12:30:00,17.12,17.14,17.1,17.11,215732.0,17.12,17.14,17.1,17.11,215732.0
2018-04-25 13:00:00,17.1,17.23,17.1,17.23,415735.0,17.1,17.23,17.1,17.23,415735.0
2018-04-25 13:30:00,17.23,17.3,17.21,17.28,317186.0,17.23,17.3,17.21,17.28,317186.0
2018-04-25 14:00:00,17.28,17.29,17.17,17.2,310868.0,17.28,17.29,17.17,17.2,310868.0
2018-04-25 14:30:00,17.2,17.27,17.18,17.27,298713.0,17.2,17.27,17.18,17.27,298713.0
2018-04-25 15:00:00,17.26,17.3,17.24,17.26,410116.0,17.26,17.3,17.24,17.26,410116.0
2018-04-25 15:30:00,17.26,17.28,17.21,17.27,985949.0,17.26,17.28,17.21,17.27,985949.0
2018-04-26 09:30:00,17.32,17.39,17.08,17.16,1674434.0,17.32,17.39,17.08,17.16,1674434.0
2018-04-26 10:00:00,17.16,17.21,17.11,17.2,496788.0,17.16,17.21,17.11,17.2,496788.0
2018-04-26 10:30:00,17.2,17.5,17.17,17.41,992029.0,17.2,17.5,17.17,17.41,992029.0
2018-04-26 11:00:00,17.41,17.42,17.28,17.39,354940.0,17.41,17.42,17.28,17.39,354940.0
2018-04-26 11:30:00,17.39,17.43,17.32,17.41,581455.0,17.39,17.43,17.32,17.41,581455.0
2018-04-26 12:00:00,17.41,17.6,17.41,17.55,473950.0,17.41,17.6,17.41,17.55,473950.0
2018-04-26 12:30:00,17.55,17.55,17.48,17.54,206825.0,17.55,17.55,17.48,17.54,206825.0
2018-04-26 13:00:00,17.54,17.65,17.52,17.63,602414.0,17.54,17.65,17.52,17.63,602414.0
2018-04-26 13:30:00,17.62,17.79,17.59,17.79,664021.0,17.62,17.79,17.59,17.79,664021.0
2018-04-26 14:00:00,17.79,17.8,17.69,17.71,631173.0,17.79,17.8,17.69,17.71,631173.0
2018-04-26 14:30:00,17.71,17.8,17.7,17.78,554950.0,17.71,17.8,17.7,17.78,554950.0
2018-04-26 15:00:00,17.78,17.78,17.63,17.68,696627.0,17.78,17.78,17.63,17.68,696627.0
2018-04-26 15:30:00,17.67,17.73,17.63,17.67,1204815.0,17.67,17.73,17.63,17.67,1204815.0
2018-04-27 09:30:00,17.8,17.96,17.63,17.65,1336843.0,17.8,17.96,17.63,17.65,1336843.0
2018-04-27 10:00:00,17.65,17.76,17.59,17.6,592050.0,17.65,17.76,17.59,17.6,592050.0
2018-04-27 10:30:00,17.61,17.65,17.52,17.54,440732.0,17.61,17.65,17.52,17.54,440732.0
2018-04-27 11:00:00,17.53,17.71,17.53,17.66,307031.0,17.53,17.71,17.53,17.66,307031.0
2018-04-27 11:30:00,17.66,17.73,17.63,17.69,350398.0,17.66,17.73,17.63,17.69,350398.0
2018-04-27 12:00:00,17.7,17.76,17.69,17.73,290076.0,17.7,17.76,17.69,17.73,290076.0
2018-04-27 12:30:00,17.73,17.85,17.7,17.83,423498.0,17.73,17.85,17.7,17.83,423498.0
2018-04-27 13:00:00,17.84,17.86,17.78,17.79,386656.0,17.84,17.86,17.78,17.79,386656.0
2018-04-27 13:30:00,17.79,17.81,17.76,17.8,174148.0,17.79,17.81,17.76,17.8,174148.0
2018-04-27 14:00:00,17.81,17.92,17.8,17.87,598877.0,17.81,17.92,17.8,17.87,598877.0
2018-04-27 14:30:00,17.87,17.97,17.83,17.87,671040.0,17.87,17.97,17.83,17.87,671040.0
2018-04-27 15:00:00,17.87,17.91,17.81,17.81,486272.0,17.87,17.91,17.81,17.81,486272.0
2018-04-27 15:30:00,17.81,17.87,17.8,17.84,1094135.0,17.81,17.87,17.8,17.84,1094135.0
2018-04-30 09:30:00,17.65,18.52,17.64,18.39,2775090.0,17.65,18.52,17.64,18.39,2775090.0
2018-04-30 10:00:00,18.39,18.54,18.29,18.41,2052209.0,18.39,18.54,18.29,18.41,2052209.0
2018-04-30 10:30:00,18.4,18.44,18.28,18.37,1141891.0,18.4,18.44,18.28,18.37,1141891.0
2018-04-30 11:00:00,18.37,18.39,18.2,18.35,757485.0,18.37,18.39,18.2,18.35,757485.0
2018-04-30 11:30:00,18.35,18.37,18.14,18.26,998588.0,18.35,18.37,18.14,18.26,998588.0
2018-04-30 12:00:00,18.27,18.41,18.23,18.38,1434114.0,18.27,18.41,18.23,18.38,1434114.0
2018-04-30 12:30:00,18.38,18.39,18.28,18.34,689544.0,18.38,18.39,18.28,18.34,689544.0
2018-04-30 13:00:00,18.34,18.39,18.29,18.32,669185.0,18.34,18.39,18.29,18.32,669185.0
2018-04-30 13:30:00,18.31,18.38,18.22,18.23,788644.0,18.31,18.38,18.22,18.23,788644.0
2018-04-30 14:00:00,18.23,18.25,18.13,18.21,557754.0,18.23,18.25,18.13,18.21,557754.0
2018-04-30 14:30:00,18.21,18.23,18.1,18.19,958137.0,18.21,18.23,18.1,18.19,958137.0
2018-04-30 15:00:00,18.18,18.19,17.98,18.05,1284536.0,18.18,18.19,17.98,18.05,1284536.0
2018-04-30 15:30:00,18.05,18.09,17.98,17.98,1352484.0,18.05,18.09,17.98,17.98,1352484.0
2018-05-01 09:30:00,17.97,18.23,17.95,18.18,1177075.0,17.97,18.23,17.95,18.18,1177075.0
2018-05-01 10:00:00,18.18,18.52,18.18,18.4,1957726.0,18.18,18.52,18.18,18.4,1957726.0
2018-05-01 10:30:00,18.41,18.46,18.25,18.3,1078247.0,18.41,18.46,18.25,18.3,1078247.0
2018-05-01 11:00:00,18.29,18.42,18.25,18.41,955650.0,18.29,18.42,18.25,18.41,955650.0
2018-05-01 11:30:00,18.4,18.42,18.31,18.34,581658.0,18.4,18.42,18.31,18.34,581658.0
2018-05-01 12:00:00,18.34,18.51,18.3,18.51,1026664.0,18.34,18.51,18.3,18.51,1026664.0
2018-05-01 12:30:00,18.51,18.52,18.45,18.52,642062.0,18.51,18.52,18.45,18.52,642062.0
2018-05-01 13:00:00,18.52,18.56,18.43,18.54,1099952.0,18.52,18.56,18.43,18.54,1099952.0
2018-05-01 13:30:00,18.54,18.8,18.5,18.75,1243756.0,18.54,18.8,18.5,18.75,1243756.0
2018-05-01 14:00:00,18.75,18.79,18.66,18.76,1275731.0,18.75,18.79,18.66,18.76,1275731.0
2018-05-01 14:30:00,18.76,18.78,18.49,18.52,1598671.0,18.76,18.78,18.49,18.52,1598671.0
2018-05-01 15:00:00,18.52,18.61,18.5,18.59,613405.0,18.52,18.61,18.5,18.59,613405.0
2018-05-01 15:30:00,18.59,18.71,18.58,18.71,1566640.0,18.59,18.71,18.58,18.71,1566640.0
2018-05-02 09:30:00,18.69,18.79,18.58,18.64,1123140.0,18.69,18.79,18.58,18.64,1123140.0
2018-05-02 10:00:00,18.64,18.78,18.6,18.73,817196.0,18.64,18.78,18.6,18.73,817196.0
2018-05-02 10:30:00,18.73,18.87,18.67,18.84,1061890.0,18.73,18.87,18.67,18.84,1061890.0
2018-05-02 11:00:00,18.84,18.9,18.78,18.83,699667.0,18.84,18.9,18.78,18.83,699667.0
2018-05-02 11:30:00,18.83,18.85,18.68,18.77,1038921.0,18.83,18.85,18.68,18.77,1038921.0
2018-05-02 12:00:00,18.77,18.79,18.66,18.75,1237035.0,18.77,18.79,18.66,18.75,1237035.0
2018-05-02 12:30:00,18.75,18.79,18.72,18.78,647120.0,18.75,18.79,18.72,18.78,647120.0
2018-05-02 13:00:00,18.79,18.87,18.79,18.83,847519.0,18.79,18.87,18.79,18.83,847519.0
2018-05-02 13:30:00,18.83,18.85,18.7,18.73,828344.0,18.83,18.85,18.7,18.73,828344.0
2018-05-02 14:00:00,18.73,18.79,18.69,18.77,690716.0,18.73,18.79,18.69,18.77,690716.0
2018-05-02 14:30:00,18.77,18.78,18.67,18.69,840455.0,18.77,18.78,18.67,18.69,840455.0
2018-05-02 15:00:00,18.7,18.74,18.64,18.68,1653031.0,18.7,18.74,18.64,18.68,1653031.0
2018-05-02 15:30:00,18.68,18.69,18.56,18.59,2148979.0,18.68,18.69,18.56,18.59,2148979.0
2018-05-03 09:30:00,19.26,19.5,18.88,19.18,6328216.0,19.26,19.5,18.88,19.18,6328216.0
2018-05-03 10:00:00,19.16,19.28,18.71,18.74,4516251.0,19.16,19.28,18.71,18.74,4516251.0
2018-05-03 10:30:00,18.74,19.0,18.43,18.43,3111135.0,18.74,19.0,18.43,18.43,3111135.0
2018-05-03 11:00:00,18.44,18.62,18.26,18.26,2563999.0,18.44,18.62,18.26,18.26,2563999.0
2018-05-03 11:30:00,18.27,18.42,18.17,18.25,2235633.0,18.27,18.42,18.17,18.25,2235633.0
2018-05-03 12:00:00,18.26,18.31,18.07,18.14,1696176.0,18.26,18.31,18.07,18.14,1696176.0
2018-05-03 12:30:00,18.15,18.31,18.11,18.26,1290807.0,18.15,18.31,18.11,18.26,1290807.0
2018-05-03 13:00:00,18.26,18.43,18.25,18.34,1261092.0,18.26,18.43,18.25,18.34,1261092.0
2018-05-03 13:30:00,18.34,18.36,18.05,18.05,820637.0,18.34,18.36,18.05,18.05,820637.0
2018-05-03 14:00:00,18.05,18.26,18.02,18.13,1045703.0,18.05,18.26,18.02,18.13,1045703.0
2018-05-03 14:30:00,18.13,18.2,17.96,17.98,1192781.0,18.13,18.2,17.96,17.98,1192781.0
2018-05-03 15:00:00,17.98,18.0,17.82,17.9,1558290.0,17.98,18.0,17.82,17.9,1558290.0
2018-05-03 15:30:00,17.91,17.92,17.59,17.78,4034193.0,17.91,17.92,17.59,17.78,4034193.0
2018-05-04 09:30:00,18.0,18.01,17.45,17.47,2710418.0,18.0,18.01,17.45,17.47,2710418.0
2018-05-04 10:00:00,17.46,17.49,16.97,17.28,4051305.0,17.46,17.49,16.97,17.28,4051305.0
2018-05-04 10:30:00,17.28,17.35,17.1,17.2,1646747.0,17.28,17.35,17.1,17.2,1646747.0
2018-05-04 11:00:00,17.2,17.52,17.12,17.51,1330426.0,17.2,17.52,17.12,17.51,1330426.0
2018-05-04 11:30:00,17.51,17.57,17.42,17.53,786277.0,17.51,17.57,17.42,17.53,786277.0
2018-05-04 12:00:00,17.53,17.58,17.5,17.55,474264.0,17.53,17.58,17.5,17.55,474264.0
2018-05-04 12:30:00,17.54,17.71,17.54,17.66,814191.0,17.54,17.71,17.54,17.66,814191.0
2018-05-04 13:00:00,17.66,17.67,17.55,17.55,530610.0,17.66,17.67,17.55,17.55,530610.0
2018-05-04 13:30:00,17.55,17.71,17.52,17.7,555814.0,17.55,17.71,17.52,17.7,555814.0
2018-05-04 14:00:00,17.71,17.76,17.67,17.71,563092.0,17.71,17.76,17.67,17.71,563092.0
2018-05-04 14:30:00,17.71,17.76,17.64,17.71,768995.0,17.71,17.76,17.64,17.71,768995.0
2018-05-04 15:00:00,17.71,17.78,17.7,17.71,731634.0,17.71,17.78,17.7,17.71,731634.0
2018-05-04 15:30:00,17.71,17.84,17.66,17.83,2949939.0,17.71,17.84,17.66,17.83,2949939.0
2018-05-07 09:30:00,18.04,18.7,17.96,18.48,4342440.0,18.04,18.7,17.96,18.48,4342440.0
2018-05-07 10:00:00,18.47,18.56,18.41,18.54,1510426.0,18.47,18.56,18.41,18.54,1510426.0
2018-05-07 10:30:00,18.54,18.55,18.33,18.4,1072658.0,18.54,18.55,18.33,18.4,1072658.0
2018-05-07 11:00:00,18.41,18.51,18.4,18.49,910791.0,18.41,18.51,18.4,18.49,910791.0
2018-05-07 11:30:00,18.48,18.86,18.48,18.77,2477337.0,18.48,18.86,18.48,18.77,2477337.0
2018-05-07 12:00:00,18.77,18.87,18.73,18.81,1038389.0,18.77,18.87,18.73,18.81,1038389.0
2018-05-07 12:30:00,18.81,18.81,18.69,18.8,1465229.0,18.81,18.81,18.69,18.8,1465229.0
2018-05-07 13:00:00,18.8,18.83,18.75,18.79,771798.0,18.8,18.83,18.75,18.79,771798.0
2018-05-07 13:30:00,18.78,18.81,18.75,18.79,619389.0,18.78,18.81,18.75,18.79,619389.0
2018-05-07 14:00:00,18.79,18.8,18.75,18.77,552512.0,18.79,18.8,18.75,18.77,552512.0
2018-05-07 14:30:00,18.76,18.77,18.64,18.68,513588.0,18.76,18.77,18.64,18.68,513588.0
2018-05-07 15:00:00,18.68,18.7,18.56,18.61,715487.0,18.68,18.7,18.56,18.61,715487.0
2018-05-07 15:30:00,18.6,18.66,18.56,18.61,1587158.0,18.6,18.66,18.56,18.61,1587158.0
2018-05-08 09:30:00,18.64,19.29,18.62,19.14,3273203.0,18.64,19.29,18.62,19.14,3273203.0
2018-05-08 10:00:00,19.14,19.24,18.91,18.94,1166298.0,19.14,19.24,18.91,18.94,1166298.0
2018-05-08 10:30:00,18.93,18.97,18.8,18.92,858648.0,18.93,18.97,18.8,18.92,858648.0
2018-05-08 11:00:00,18.93,19.01,18.82,18.91,965702.0,18.93,19.01,18.82,18.91,965702.0
2018-05-08 11:30:00,18.91,18.92,18.81,18.83,471830.0,18.91,18.92,18.81,18.83,471830.0
2018-05-08 12:00:00,18.83,18.91,18.78,18.87,626645.0,18.83,18.91,18.78,18.87,626645.0
2018-05-08 12:30:00,18.87,18.98,18.84,18.95,514420.0,18.87,18.98,18.84,18.95,514420.0
2018-05-08 13:00:00,18.94,18.98,18.83,18.84,482775.0,18.94,18.98,18.83,18.84,482775.0
2018-05-08 13:30:00,18.84,18.96,18.79,18.8,330942.0,18.84,18.96,18.79,18.8,330942.0
2018-05-08 14:00:00,18.8,18.86,18.75,18.77,335613.0,18.8,18.86,18.75,18.77,335613.0
2018-05-08 14:30:00,18.78,18.79,18.69,18.74,469319.0,18.78,18.79,18.69,18.74,469319.0
2018-05-08 15:00:00,18.73,19.28,18.7,18.93,952494.0,18.73,19.28,18.7,18.93,952494.0
2018-05-08 15:30:00,18.93,18.95,18.88,18.9,979188.0,18.93,18.95,18.88,18.9,979188.0
2018-05-09 09:30:00,19.08,19.32,18.82,19.21,1565764.0,19.08,19.32,18.82,19.21,1565764.0
2018-05-09 10:00:00,19.2,19.3,19.12,19.23,835252.0,19.2,19.3,19.12,19.23,835252.0
2018-05-09 10:30:00,19.23,19.24,19.08,19.09,495005.0,19.23,19.24,19.08,19.09,495005.0
2018-05-09 11:00:00,19.09,19.17,19.09,19.15,446938.0,19.09,19.17,19.09,19.15,446938.0
2018-05-09 11:30:00,19.14,19.22,19.13,19.17,475846.0,19.14,19.22,19.13,19.17,475846.0
2018-05-09 12:00:00,19.17,19.25,19.16,19.18,631292.0,19.17,19.25,19.16,19.18,631292.0
2018-05-09 12:30:00,19.17,19.31,19.17,19.29,2320514.0,19.17,19.31,19.17,19.29,2320514.0
2018-05-09 13:00:00,19.28,19.3,19.24,19.26,439641.0,19.28,19.3,19.24,19.26,439641.0
2018-05-09 13:30:00,19.26,19.29,19.23,19.28,237629.0,19.26,19.29,19.23,19.28,237629.0
2018-05-09 14:00:00,19.28,19.31,19.21,19.25,478697.0,19.28,19.31,19.21,19.25,478697.0
2018-05-09 14:30:00,19.25,19.3,19.24,19.26,352954.0,19.25,19.3,19.24,19.26,352954.0
2018-05-09 15:00:00,19.25,19.28,19.25,19.25,268582.0,19.25,19.28,19.25,19.25,268582.0
2018-05-09 15:30:00,19.25,19.35,19.25,19.32,1671348.0,19.25,19.35,19.25,19.32,1671348.0
2018-05-10 09:30:00,19.23,19.4,19.18,19.26,1128873.0,19.23,19.4,19.18,19.26,1128873.0
2018-05-10 10:00:00,19.26,19.36,19.24,19.35,928984.0,19.26,19.36,19.24,19.35,928984.0
2018-05-10 10:30:00,19.35,19.36,19.25,19.32,401468.0,19.35,19.36,19.25,19.32,401468.0
2018-05-10 11:00:00,19.32,19.36,19.3,19.35,420918.0,19.32,19.36,19.3,19.35,420918.0
2018-05-10 11:30:00,19.35,19.4,19.33,19.39,499049.0,19.35,19.4,19.33,19.39,499049.0
2018-05-10 12:00:00,19.39,19.48,19.38,19.46,574907.0,19.39,19.48,19.38,19.46,574907.0
2018-05-10 12:30:00,19.46,19.46,19.4,19.43,268480.0,19.46,19.46,19.4,19.43,268480.0
2018-05-10 13:00:00,19.43,19.44,19.37,19.39,260462.0,19.43,19.44,19.37,19.39,260462.0
2018-05-10 13:30:00,19.39,19.4,19.21,19.24,499287.0,19.39,19.4,19.21,19.24,499287.0
2018-05-10 14:00:00,19.25,19.32,19.21,19.31,452587.0,19.25,19.32,19.21,19.31,452587.0
2018-05-10 14:30:00,19.3,19.36,19.24,19.35,297089.0,19.3,19.36,19.24,19.35,297089.0
2018-05-10 15:00:00,19.35,19.38,19.28,19.29,371022.0,19.35,19.38,19.28,19.29,371022.0
2018-05-10 15:30:00,19.29,19.29,19.23,19.25,624469.0,19.29,19.29,19.23,19.25,624469.0
2018-05-11 09:30:00,19.25,19.39,18.96,19.03,828398.0,19.25,19.39,18.96,19.03,828398.0
2018-05-11 10:00:00,19.03,19.28,18.99,19.28,651754.0,19.03,19.28,18.99,19.28,651754.0
2018-05-11 10:30:00,19.28,19.33,19.24,19.3,402989.0,19.28,19.33,19.24,19.3,402989.0
2018-05-11 11:00:00,19.29,19.32,19.22,19.27,309725.0,19.29,19.32,19.22,19.27,309725.0
2018-05-11 11:30:00,19.27,19.32,19.19,19.22,272001.0,19.27,19.32,19.19,19.22,272001.0
2018-05-11 12:00:00,19.22,19.24,19.12,19.13,299054.0,19.22,19.24,19.12,19.13,299054.0
2018-05-11 12:30:00,19.12,19.18,19.11,19.13,274154.0,19.12,19.18,19.11,19.13,274154.0
2018-05-11 13:00:00,19.13,19.19,19.11,19.19,267911.0,19.13,19.19,19.11,19.19,267911.0
2018-05-11 13:30:00,19.18,19.19,19.13,19.19,198483.0,19.18,19.19,19.13,19.19,198483.0
2018-05-11 14:00:00,19.18,19.35,19.09,19.35,810125.0,19.18,19.35,19.09,19.35,810125.0
2018-05-11 14:30:00,19.35,19.36,19.25,19.33,768099.0,19.35,19.36,19.25,19.33,768099.0
2018-05-11 15:00:00,19.33,19.4,19.33,19.34,739073.0,19.33,19.4,19.33,19.34,739073.0
2018-05-11 15:30:00,19.34,19.37,19.28,19.3,1257076.0,19.34,19.37,19.28,19.3,1257076.0
2018-05-14 09:30:00,19.79,20.23,19.76,20.1,4178644.0,19.79,20.23,19.76,20.1,4178644.0
2018-05-14 10:00:00,20.1,20.38,20.05,20.29,2994533.0,20.1,20.38,20.05,20.29,2994533.0
2018-05-14 10:30:00,20.3,20.36,20.2,20.33,2102683.0,20.3,20.36,20.2,20.33,2102683.0
2018-05-14 11:00:00,20.33,20.37,20.2,20.3,1113042.0,20.33,20.37,20.2,20.3,1113042.0
2018-05-14 11:30:00,20.31,20.52,20.3,20.45,1634554.0,20.31,20.52,20.3,20.45,1634554.0
2018-05-14 12:00:00,20.44,20.7,20.4,20.61,1813630.0,20.44,20.7,20.4,20.61,1813630.0
2018-05-14 12:30:00,20.61,20.74,20.51,20.53,2153009.0,20.61,20.74,20.51,20.53,2153009.0
2018-05-14 13:00:00,20.54,20.6,20.43,20.55,700149.0,20.54,20.6,20.43,20.55,700149.0
2018-05-14 13:30:00,20.55,20.57,20.47,20.53,542355.0,20.55,20.57,20.47,20.53,542355.0
2018-05-14 14:00:00,20.53,20.54,20.42,20.45,770265.0,20.53,20.54,20.42,20.45,770265.0
2018-05-14 14:30:00,20.44,20.51,20.37,20.48,915158.0,20.44,20.51,20.37,20.48,915158.0
2018-05-14 15:00:00,20.48,20.49,20.35,20.39,791531.0,20.48,20.49,20.35,20.39,791531.0
2018-05-14 15:30:00,20.39,20.41,20.24,20.37,2339627.0,20.39,20.41,20.24,20.37,2339627.0
2018-05-15 09:30:00,20.25,20.55,20.12,20.25,1799638.0,20.25,20.55,20.12,20.25,1799638.0
2018-05-15 10:00:00,20.27,20.38,20.22,20.34,695145.0,20.27,20.38,20.22,20.34,695145.0
2018-05-15 10:30:00,20.33,20.47,20.28,20.39,912979.0,20.33,20.47,20.28,20.39,912979.0
2018-05-15 11:00:00,20.38,20.41,20.34,20.35,532476.0,20.38,20.41,20.34,20.35,532476.0
2018-05-15 11:30:00,20.35,20.4,20.26,20.27,425522.0,20.35,20.4,20.26,20.27,425522.0
2018-05-15 12:00:00,20.28,20.35,20.24,20.32,365912.0,20.28,20.35,20.24,20.32,365912.0
2018-05-15 12:30:00,20.32,20.4,20.31,20.35,472885.0,20.32,20.4,20.31,20.35,472885.0
2018-05-15 13:00:00,20.36,20.37,20.27,20.31,298158.0,20.36,20.37,20.27,20.31,298158.0
2018-05-15 13:30:00,20.31,20.35,20.28,20.29,285723.0,20.31,20.35,20.28,20.29,285723.0
2018-05-15 14:00:00,20.3,20.34,20.25,20.29,298185.0,20.3,20.34,20.25,20.29,298185.0
2018-05-15 14:30:00,20.29,20.33,20.28,20.31,473739.0,20.29,20.33,20.28,20.31,473739.0
2018-05-15 15:00:00,20.31,20.32,20.23,20.27,374215.0,20.31,20.32,20.23,20.27,374215.0
2018-05-15 15:30:00,20.26,20.33,20.26,20.3,800212.0,20.26,20.33,20.26,20.3,800212.0
2018-05-16 09:30:00,21.2,21.36,20.9,21.26,6469915.0,21.2,21.36,20.9,21.26,6469915.0
2018-05-16 10:00:00,21.26,21.28,20.86,20.98,2981819.0,21.26,21.28,20.86,20.98,2981819.0
2018-05-16 10:30:00,20.99,21.08,20.92,20.93,1605661.0,20.99,21.08,20.92,20.93,1605661.0
2018-05-16 11:00:00,20.92,21.0,20.77,20.81,1094408.0,20.92,21.0,20.77,20.81,1094408.0
2018-05-16 11:30:00,20.8,20.9,20.75,20.87,1249077.0,20.8,20.9,20.75,20.87,1249077.0
2018-05-16 12:00:00,20.86,20.9,20.81,20.9,712739.0,20.86,20.9,20.81,20.9,712739.0
2018-05-16 12:30:00,20.9,20.98,20.89,20.97,1021223.0,20.9,20.98,20.89,20.97,1021223.0
2018-05-16 13:00:00,20.97,20.99,20.93,20.98,654440.0,20.97,20.99,20.93,20.98,654440.0
2018-05-16 13:30:00,20.98,21.02,20.97,21.0,681049.0,20.98,21.02,20.97,21.0,681049.0
2018-05-16 14:00:00,21.0,21.01,20.93,20.94,690066.0,21.0,21.01,20.93,20.94,690066.0
2018-05-16 14:30:00,20.93,21.0,20.9,20.96,651826.0,20.93,21.0,20.9,20.96,651826.0
2018-05-16 15:00:00,20.96,20.96,20.87,20.92,939157.0,20.96,20.96,20.87,20.92,939157.0
2018-05-16 15:30:00,20.92,20.96,20.87,20.88,1960219.0,20.92,20.96,20.87,20.88,1960219.0
2018-05-17 09:30:00,21.11,21.11,20.62,20.89,3131902.0,21.11,21.11,20.62,20.89,3131902.0
2018-05-17 10:00:00,20.9,21.14,20.85,21.08,1628917.0,20.9,21.14,20.85,21.08,1628917.0
2018-05-17 10:30:00,21.08,21.17,21.06,21.17,1571948.0,21.08,21.17,21.06,21.17,1571948.0
2018-05-17 11:00:00,21.16,21.2,21.09,21.15,747294.0,21.16,21.2,21.09,21.15,747294.0
2018-05-17 11:30:00,21.16,21.16,21.02,21.1,608377.0,21.16,21.16,21.02,21.1,608377.0
2018-05-17 12:00:00,21.09,21.13,21.07,21.11,439185.0,21.09,21.13,21.07,21.11,439185.0
2018-05-17 12:30:00,21.11,21.13,21.07,21.09,383697.0,21.11,21.13,21.07,21.09,383697.0
2018-05-17 13:00:00,21.1,21.12,21.07,21.09,451078.0,21.1,21.12,21.07,21.09,451078.0
2018-05-17 13:30:00,21.09,21.12,21.04,21.05,360903.0,21.09,21.12,21.04,21.05,360903.0
2018-05-17 14:00:00,21.06,21.09,20.98,21.07,568353.0,21.06,21.09,20.98,21.07,568353.0
2018-05-17 14:30:00,21.07,21.13,21.04,21.1,1140024.0,21.07,21.13,21.04,21.1,1140024.0
2018-05-17 15:00:00,21.1,21.12,21.06,21.11,385080.0,21.1,21.12,21.06,21.11,385080.0
2018-05-17 15:30:00,21.11,21.12,21.07,21.11,1258418.0,21.11,21.12,21.07,21.11,1258418.0
2018-05-18 09:30:00,21.09,21.18,20.9,21.1,1583414.0,21.09,21.18,20.9,21.1,1583414.0
2018-05-18 10:00:00,21.1,21.19,21.01,21.17,1312823.0,21.1,21.19,21.01,21.17,1312823.0
2018-05-18 10:30:00,21.17,21.29,21.11,21.27,1105183.0,21.17,21.29,21.11,21.27,1105183.0
2018-05-18 11:00:00,21.27,21.35,21.18,21.25,761515.0,21.27,21.35,21.18,21.25,761515.0
2018-05-18 11:30:00,21.26,21.31,21.22,21.3,551804.0,21.26,21.31,21.22,21.3,551804.0
2018-05-18 12:00:00,21.29,21.3,21.19,21.21,347747.0,21.29,21.3,21.19,21.21,347747.0
2018-05-18 12:30:00,21.21,21.21,21.12,21.17,470738.0,21.21,21.21,21.12,21.17,470738.0
2018-05-18 13:00:00,21.17,21.23,21.15,21.2,333448.0,21.17,21.23,21.15,21.2,333448.0
2018-05-18 13:30:00,21.2,21.21,21.16,21.19,239142.0,21.2,21.21,21.16,21.19,239142.0
2018-05-18 14:00:00,21.19,21.25,21.18,21.25,387219.0,21.19,21.25,21.18,21.25,387219.0
2018-05-18 14:30:00,21.25,21.3,21.23,21.29,608326.0,21.25,21.3,21.23,21.29,608326.0
2018-05-18 15:00:00,21.29,21.29,21.23,21.24,593138.0,21.29,21.29,21.23,21.24,593138.0
2018-05-18 15:30:00,21.24,21.26,21.21,21.23,1636230.0,21.24,21.26,21.21,21.23,1636230.0
2018-05-21 09:30:00,21.49,21.49,20.94,21.0,1601162.0,21.49,21.49,20.94,21.0,1601162.0
2018-05-21 10:00:00,20.99,21.17,20.98,21.12,808603.0,20.99,21.17,20.98,21.12,808603.0
2018-05-21 10:30:00,21.13,21.15,21.09,21.12,375627.0,21.13,21.15,21.09,21.12,375627.0
2018-05-21 11:00:00,21.13,21.15,21.03,21.05,530974.0,21.13,21.15,21.03,21.05,530974.0
2018-05-21 11:30:00,21.05,21.09,21.0,21.06,330486.0,21.05,21.09,21.0,21.06,330486.0
2018-05-21 12:00:00,21.06,21.15,21.06,21.11,263861.0,21.06,21.15,21.06,21.11,263861.0
2018-05-21 12:30:00,21.12,21.12,21.08,21.09,242591.0,21.12,21.12,21.08,21.09,242591.0
2018-05-21 13:00:00,21.09,21.1,21.07,21.08,192605.0,21.09,21.1,21.07,21.08,192605.0
2018-05-21 13:30:00,21.09,21.1,21.06,21.08,180515.0,21.09,21.1,21.06,21.08,180515.0
2018-05-21 14:00:00,21.07,21.09,21.03,21.04,221498.0,21.07,21.09,21.03,21.04,221498.0
2018-05-21 14:30:00,21.04,21.1,21.02,21.09,385404.0,21.04,21.1,21.02,21.09,385404.0
2018-05-21 15:00:00,21.09,21.1,21.03,21.09,453267.0,21.09,21.1,21.03,21.09,453267.0
2018-05-21 15:30:00,21.1,21.14,21.05,21.09,1545451.0,21.1,21.14,21.05,21.09,1545451.0
2018-05-22 09:30:00,21.19,21.22,21.1,21.14,1119694.0,21.19,21.22,21.1,21.14,1119694.0
2018-05-22 10:00:00,21.14,21.18,21.08,21.11,614188.0,21.14,21.18,21.08,21.11,614188.0
2018-05-22 10:30:00,21.11,21.17,21.1,21.1,396300.0,21.11,21.17,21.1,21.1,396300.0
2018-05-22 11:00:00,21.1,21.17,21.1,21.14,370626.0,21.1,21.17,21.1,21.14,370626.0
2018-05-22 11:30:00,21.13,21.14,21.1,21.12,278442.0,21.13,21.14,21.1,21.12,278442.0
2018-05-22 12:00:00,21.12,21.19,21.09,21.1,356448.0,21.12,21.19,21.09,21.1,356448.0
2018-05-22 12:30:00,21.1,21.14,21.06,21.11,327705.0,21.1,21.14,21.06,21.11,327705.0
2018-05-22 13:00:00,21.11,21.15,21.1,21.14,241709.0,21.11,21.15,21.1,21.14,241709.0
2018-05-22 13:30:00,21.14,21.15,21.11,21.14,172421.0,21.14,21.15,21.11,21.14,172421.0
2018-05-22 14:00:00,21.14,21.15,21.11,21.13,278036.0,21.14,21.15,21.11,21.13,278036.0
2018-05-22 14:30:00,21.13,21.14,20.97,20.99,573645.0,21.13,21.14,20.97,20.99,573645.0
2018-05-22 15:00:00,21.0,21.05,20.94,21.03,502721.0,21.0,21.05,20.94,21.03,502721.0
2018-05-22 15:30:00,21.03,21.04,20.97,20.99,978820.0,21.03,21.04,20.97,20.99,978820.0
2018-05-23 09:30:00,20.86,21.09,20.73,21.05,1295909.0,20.86,21.09,20.73,21.05,1295909.0
2018-05-23 10:00:00,21.05,21.35,21.01,21.31,1529671.0,21.05,21.35,21.01,21.31,1529671.0
2018-05-23 10:30:00,21.29,21.33,21.15,21.21,911850.0,21.29,21.33,21.15,21.21,911850.0
2018-05-23 11:00:00,21.2,21.25,21.17,21.2,728555.0,21.2,21.25,21.17,21.2,728555.0
2018-05-23 11:30:00,21.2,21.25,21.17,21.18,452853.0,21.2,21.25,21.17,21.18,452853.0
2018-05-23 12:00:00,21.17,21.25,21.16,21.22,270827.0,21.17,21.25,21.16,21.22,270827.0
2018-05-23 12:30:00,21.22,21.25,21.18,21.22,284387.0,21.22,21.25,21.18,21.22,284387.0
2018-05-23 13:00:00,21.22,21.22,21.15,21.17,323371.0,21.22,21.22,21.15,21.17,323371.0
2018-05-23 13:30:00,21.17,21.23,21.15,21.22,421739.0,21.17,21.23,21.15,21.22,421739.0
2018-05-23 14:00:00,21.22,21.29,21.2,21.23,516139.0,21.22,21.29,21.2,21.23,516139.0
2018-05-23 14:30:00,21.24,21.25,21.15,21.16,405945.0,21.24,21.25,21.15,21.16,405945.0
2018-05-23 15:00:00,21.16,21.18,21.12,21.14,538121.0,21.16,21.18,21.12,21.14,538121.0
2018-05-23 15:30:00,21.14,21.16,21.09,21.15,851576.0,21.14,21.16,21.09,21.15,851576.0
2018-05-24 09:30:00,21.35,21.68,21.32,21.45,2704721.0,21.35,21.68,21.32,21.45,2704721.0
2018-05-24 10:00:00,21.45,21.67,21.4,21.66,1371438.0,21.45,21.67,21.4,21.66,1371438.0
2018-05-24 10:30:00,21.66,21.67,21.28,21.29,1159097.0,21.66,21.67,21.28,21.29,1159097.0
2018-05-24 11:00:00,21.29,21.57,21.26,21.5,806519.0,21.29,21.57,21.26,21.5,806519.0
2018-05-24 11:30:00,21.5,21.57,21.47,21.54,622431.0,21.5,21.57,21.47,21.54,622431.0
2018-05-24 12:00:00,21.54,21.55,21.46,21.48,356740.0,21.54,21.55,21.46,21.48,356740.0
2018-05-24 12:30:00,21.47,21.61,21.47,21.6,742935.0,21.47,21.61,21.47,21.6,742935.0
2018-05-24 13:00:00,21.6,21.72,21.58,21.66,1521679.0,21.6,21.72,21.58,21.66,1521679.0
2018-05-24 13:30:00,21.65,21.67,21.6,21.61,424281.0,21.65,21.67,21.6,21.61,424281.0
2018-05-24 14:00:00,21.62,21.63,21.59,21.61,424650.0,21.62,21.63,21.59,21.61,424650.0
2018-05-24 14:30:00,21.61,21.62,21.56,21.61,425997.0,21.61,21.62,21.56,21.61,425997.0
2018-05-24 15:00:00,21.6,21.61,21.54,21.57,487540.0,21.6,21.61,21.54,21.57,487540.0
2018-05-24 15:30:00,21.57,21.64,21.57,21.63,1774653.0,21.57,21.64,21.57,21.63,1774653.0
2018-05-25 09:30:00,21.57,21.92,21.55,21.65,1891958.0,21.57,21.92,21.55,21.65,1891958.0
2018-05-25 10:00:00,21.64,21.83,21.6,21.79,1226026.0,21.64,21.83,21.6,21.79,1226026.0
2018-05-25 10:30:00,21.79,21.89,21.77,21.87,1035086.0,21.79,21.89,21.77,21.87,1035086.0
2018-05-25 11:00:00,21.87,21.93,21.82,21.87,802796.0,21.87,21.93,21.82,21.87,802796.0
2018-05-25 11:30:00,21.87,21.96,21.82,21.95,847184.0,21.87,21.96,21.82,21.95,847184.0
2018-05-25 12:00:00,21.95,22.0,21.9,22.0,592291.0,21.95,22.0,21.9,22.0,592291.0
2018-05-25 12:30:00,22.0,22.05,21.97,22.02,1057443.0,22.0,22.05,21.97,22.02,1057443.0
2018-05-25 13:00:00,22.03,22.05,22.0,22.05,498637.0,22.03,22.05,22.0,22.05,498637.0
2018-05-25 13:30:00,22.04,22.1,22.02,22.08,615842.0,22.04,22.1,22.02,22.08,615842.0
2018-05-25 14:00:00,22.07,22.15,22.07,22.11,752395.0,22.07,22.15,22.07,22.11,752395.0
2018-05-25 14:30:00,22.11,22.12,22.02,22.05,574995.0,22.11,22.12,22.02,22.05,574995.0
2018-05-25 15:00:00,22.05,22.12,22.02,22.1,721135.0,22.05,22.12,22.02,22.1,721135.0
2018-05-25 15:30:00,22.1,22.18,22.07,22.18,1776759.0,22.1,22.18,22.07,22.18,1776759.0
2018-05-29 09:30:00,22.0,22.05,21.67,21.73,2531422.0,22.0,22.05,21.67,21.73,2531422.0
2018-05-29 10:00:00,21.73,21.73,21.6,21.68,1044848.0,21.73,21.73,21.6,21.68,1044848.0
2018-05-29 10:30:00,21.67,21.68,21.51,21.54,891148.0,21.67,21.68,21.51,21.54,891148.0
2018-05-29 11:00:00,21.55,21.62,21.43,21.58,823463.0,21.55,21.62,21.43,21.58,823463.0
2018-05-29 11:30:00,21.59,21.59,21.41,21.44,651955.0,21.59,21.59,21.41,21.44,651955.0
2018-05-29 12:00:00,21.45,21.45,21.18,21.33,1094091.0,21.45,21.45,21.18,21.33,1094091.0
2018-05-29 12:30:00,21.33,21.52,21.33,21.5,609454.0,21.33,21.52,21.33,21.5,609454.0
2018-05-29 13:00:00,21.49,21.5,21.39,21.39,327674.0,21.49,21.5,21.39,21.39,327674.0
2018-05-29 13:30:00,21.4,21.48,21.38,21.45,307261.0,21.4,21.48,21.38,21.45,307261.0
2018-05-29 14:00:00,21.44,21.44,21.37,21.44,360369.0,21.44,21.44,21.37,21.44,360369.0
2018-05-29 14:30:00,21.44,21.5,21.4,21.41,322472.0,21.44,21.5,21.4,21.41,322472.0
2018-05-29 15:00:00,21.41,21.56,21.4,21.51,590759.0,21.41,21.56,21.4,21.51,590759.0
2018-05-29 15:30:00,21.51,21.6,21.51,21.54,1065821.0,21.51,21.6,21.51,21.54,1065821.0
2018-05-30 09:30:00,21.53,21.7,21.51,21.64,1435305.0,21.53,21.7,21.51,21.64,1435305.0
2018-05-30 10:00:00,21.64,21.76,21.64,21.75,769492.0,21.64,21.76,21.64,21.75,769492.0
2018-05-30 10:30:00,21.74,21.76,21.61,21.62,575333.0,21.74,21.76,21.61,21.62,575333.0
2018-05-30 11:00:00,21.62,21.65,21.52,21.59,678685.0,21.62,21.65,21.52,21.59,678685.0
2018-05-30 11:30:00,21.59,21.66,21.55,21.66,336704.0,21.59,21.66,21.55,21.66,336704.0
2018-05-30 12:00:00,21.66,21.71,21.62,21.67,308030.0,21.66,21.71,21.62,21.67,308030.0
2018-05-30 12:30:00,21.67,21.67,21.55,21.58,259730.0,21.67,21.67,21.55,21.58,259730.0
2018-05-30 13:00:00,21.58,21.68,21.55,21.66,265559.0,21.58,21.68,21.55,21.66,265559.0
2018-05-30 13:30:00,21.66,21.71,21.64,21.7,450903.0,21.66,21.71,21.64,21.7,450903.0
2018-05-30 14:00:00,21.7,21.71,21.67,21.7,284495.0,21.7,21.71,21.67,21.7,284495.0
2018-05-30 14:30:00,21.7,21.71,21.63,21.64,1416177.0,21.7,21.71,21.63,21.64,1416177.0
2018-05-30 15:00:00,21.65,21.65,21.59,21.6,354071.0,21.65,21.65,21.59,21.6,354071.0
2018-05-30 15:30:00,21.59,21.69,21.55,21.65,1237908.0,21.59,21.69,21.55,21.65,1237908.0
2018-05-31 09:30:00,21.65,21.86,21.64,21.79,1130908.0,21.65,21.86,21.64,21.79,1130908.0
2018-05-31 10:00:00,21.78,21.88,21.67,21.67,813643.0,21.78,21.88,21.67,21.67,813643.0
2018-05-31 10:30:00,21.67,21.67,21.54,21.6,681441.0,21.67,21.67,21.54,21.6,681441.0
2018-05-31 11:00:00,21.6,21.66,21.58,21.64,406705.0,21.6,21.66,21.58,21.64,406705.0
2018-05-31 11:30:00,21.64,21.65,21.56,21.62,381717.0,21.64,21.65,21.56,21.62,381717.0
2018-05-31 12:00:00,21.63,21.65,21.61,21.63,220933.0,21.63,21.65,21.61,21.63,220933.0
2018-05-31 12:30:00,21.63,21.63,21.56,21.59,243087.0,21.63,21.63,21.56,21.59,243087.0
2018-05-31 13:00:00,21.59,21.59,21.53,21.56,296469.0,21.59,21.59,21.53,21.56,296469.0
2018-05-31 13:30:00,21.55,21.61,21.52,21.52,267216.0,21.55,21.61,21.52,21.52,267216.0
2018-05-31 14:00:00,21.53,21.55,21.43,21.52,378160.0,21.53,21.55,21.43,21.52,378160.0
2018-05-31 14:30:00,21.52,21.6,21.46,21.58,343291.0,21.52,21.6,21.46,21.58,343291.0
2018-05-31 15:00:00,21.57,21.61,21.54,21.55,386251.0,21.57,21.61,21.54,21.55,386251.0
2018-05-31 15:30:00,21.55,21.56,21.48,21.5,878371.0,21.55,21.56,21.48,21.5,878371.0
2018-06-01 09:30:00,21.63,21.75,21.61,21.67,1948150.0,21.63,21.75,21.61,21.67,1948150.0
2018-06-01 10:00:00,21.67,21.72,21.63,21.7,1453630.0,21.67,21.72,21.63,21.7,1453630.0
2018-06-01 10:30:00,21.71,22.14,21.7,21.93,3190125.0,21.71,22.14,21.7,21.93,3190125.0
2018-06-01 11:00:00,21.93,21.98,21.86,21.9,1374966.0,21.93,21.98,21.86,21.9,1374966.0
2018-06-01 11:30:00,21.9,21.98,21.89,21.94,882343.0,21.9,21.98,21.89,21.94,882343.0
2018-06-01 12:00:00,21.94,21.96,21.91,21.94,406751.0,21.94,21.96,21.91,21.94,406751.0
2018-06-01 12:30:00,21.95,21.98,21.92,21.96,1189565.0,21.95,21.98,21.92,21.96,1189565.0
2018-06-01 13:00:00,21.97,22.01,21.93,21.98,505885.0,21.97,22.01,21.93,21.98,505885.0
2018-06-01 13:30:00,21.98,21.98,21.9,21.94,1015020.0,21.98,21.98,21.9,21.94,1015020.0
2018-06-01 14:00:00,21.95,21.96,21.91,21.95,475647.0,21.95,21.96,21.91,21.95,475647.0
2018-06-01 14:30:00,21.95,22.01,21.95,22.0,2736002.0,21.95,22.01,21.95,22.0,2736002.0
2018-06-01 15:00:00,21.99,22.0,21.93,21.94,419798.0,21.99,22.0,21.93,21.94,419798.0
2018-06-01 15:30:00,21.94,21.94,21.88,21.88,1894142.0,21.94,21.94,21.88,21.88,1894142.0
2018-06-04 09:30:00,21.9,21.95,21.54,21.54,1275169.0,21.9,21.95,21.54,21.54,1275169.0
2018-06-04 10:00:00,21.55,21.56,21.45,21.46,719598.0,21.55,21.56,21.45,21.46,719598.0
2018-06-04 10:30:00,21.47,21.53,21.37,21.48,598185.0,21.47,21.53,21.37,21.48,598185.0
2018-06-04 11:00:00,21.48,21.62,21.45,21.6,429145.0,21.48,21.62,21.45,21.6,429145.0
2018-06-04 11:30:00,21.6,21.61,21.56,21.59,249724.0,21.6,21.61,21.56,21.59,249724.0
2018-06-04 12:00:00,21.59,21.68,21.54,21.6,456967.0,21.59,21.68,21.54,21.6,456967.0
2018-06-04 12:30:00,21.61,21.62,21.55,21.6,368539.0,21.61,21.62,21.55,21.6,368539.0
2018-06-04 13:00:00,21.59,21.6,21.55,21.55,290950.0,21.59,21.6,21.55,21.55,290950.0
2018-06-04 13:30:00,21.55,21.56,21.48,21.48,216836.0,21.55,21.56,21.48,21.48,216836.0
2018-06-04 14:00:00,21.48,21.56,21.48,21.55,262914.0,21.48,21.56,21.48,21.55,262914.0
2018-06-04 14:30:00,21.55,21.61,21.53,21.6,325214.0,21.55,21.61,21.53,21.6,325214.0
2018-06-04 15:00:00,21.6,21.65,21.56,21.63,516873.0,21.6,21.65,21.56,21.63,516873.0
2018-06-04 15:30:00,21.63,21.71,21.62,21.67,1305062.0,21.63,21.71,21.62,21.67,1305062.0
2018-06-05 09:30:00,21.58,21.8,21.54,21.67,1223886.0,21.58,21.8,21.54,21.67,1223886.0
2018-06-05 10:00:00,21.66,21.71,21.56,21.63,596361.0,21.66,21.71,21.56,21.63,596361.0
2018-06-05 10:30:00,21.64,21.65,21.57,21.61,381869.0,21.64,21.65,21.57,21.61,381869.0
2018-06-05 11:00:00,21.61,21.61,21.48,21.61,607574.0,21.61,21.61,21.48,21.61,607574.0
2018-06-05 11:30:00,21.61,21.63,21.5,21.56,273793.0,21.61,21.63,21.5,21.56,273793.0
2018-06-05 12:00:00,21.56,21.57,21.49,21.53,327464.0,21.56,21.57,21.49,21.53,327464.0
2018-06-05 12:30:00,21.52,21.57,21.48,21.56,321993.0,21.52,21.57,21.48,21.56,321993.0
2018-06-05 13:00:00,21.56,21.6,21.54,21.6,217886.0,21.56,21.6,21.54,21.6,217886.0
2018-06-05 13:30:00,21.59,21.62,21.58,21.59,338455.0,21.59,21.62,21.58,21.59,338455.0
2018-06-05 14:00:00,21.58,21.65,21.58,21.6,363652.0,21.58,21.65,21.58,21.6,363652.0
2018-06-05 14:30:00,21.6,21.62,21.56,21.57,314523.0,21.6,21.62,21.56,21.57,314523.0
2018-06-05 15:00:00,21.57,21.58,21.51,21.53,276063.0,21.57,21.58,21.51,21.53,276063.0
2018-06-05 15:30:00,21.53,21.53,21.5,21.5,674352.0,21.53,21.53,21.5,21.5,674352.0
2018-06-06 09:30:00,21.5,21.51,21.27,21.34,1191682.0,21.5,21.51,21.27,21.34,1191682.0
2018-06-06 10:00:00,21.35,21.47,21.25,21.42,973767.0,21.35,21.47,21.25,21.42,973767.0
2018-06-06 10:30:00,21.42,21.61,21.4,21.55,992169.0,21.42,21.61,21.4,21.55,992169.0
2018-06-06 11:00:00,21.55,21.61,21.51,21.59,567272.0,21.55,21.61,21.51,21.59,567272.0
2018-06-06 11:30:00,21.6,21.75,21.58,21.74,1211671.0,21.6,21.75,21.58,21.74,1211671.0
2018-06-06 12:00:00,21.75,21.88,21.73,21.86,2642538.0,21.75,21.88,21.73,21.86,2642538.0
2018-06-06 12:30:00,21.86,21.86,21.78,21.8,635061.0,21.86,21.86,21.78,21.8,635061.0
2018-06-06 13:00:00,21.8,21.86,21.79,21.86,763518.0,21.8,21.86,21.79,21.86,763518.0
2018-06-06 13:30:00,21.86,21.92,21.84,21.89,1180391.0,21.86,21.92,21.84,21.89,1180391.0
2018-06-06 14:00:00,21.89,21.92,21.87,21.91,968785.0,21.89,21.92,21.87,21.91,968785.0
2018-06-06 14:30:00,21.9,21.92,21.83,21.85,776975.0,21.9,21.92,21.83,21.85,776975.0
2018-06-06 15:00:00,21.86,21.86,21.82,21.85,696379.0,21.86,21.86,21.82,21.85,696379.0
2018-06-06 15:30:00,21.85,21.86,21.78,21.8,1811033.0,21.85,21.86,21.78,21.8,1811033.0
2018-06-07 09:30:00,21.76,21.78,21.65,21.74,1443412.0,21.76,21.78,21.65,21.74,1443412.0
2018-06-07 10:00:00,21.75,21.75,21.59,21.71,738736.0,21.75,21.75,21.59,21.71,738736.0
2018-06-07 10:30:00,21.71,21.72,21.59,21.67,1045661.0,21.71,21.72,21.59,21.67,1045661.0
2018-06-07 11:00:00,21.67,21.76,21.67,21.76,713193.0,21.67,21.76,21.67,21.76,713193.0
2018-06-07 11:30:00,21.76,21.84,21.73,21.8,873132.0,21.76,21.84,21.73,21.8,873132.0
2018-06-07 12:00:00,21.8,21.89,21.78,21.85,686990.0,21.8,21.89,21.78,21.85,686990.0
2018-06-07 12:30:00,21.84,21.85,21.75,21.76,289111.0,21.84,21.85,21.75,21.76,289111.0
2018-06-07 13:00:00,21.77,21.84,21.76,21.79,236857.0,21.77,21.84,21.76,21.79,236857.0
2018-06-07 13:30:00,21.79,21.81,21.61,21.71,850086.0,21.79,21.81,21.61,21.71,850086.0
2018-06-07 14:00:00,21.71,21.81,21.69,21.8,315539.0,21.71,21.81,21.69,21.8,315539.0
2018-06-07 14:30:00,21.79,21.85,21.78,21.84,594707.0,21.79,21.85,21.78,21.84,594707.0
2018-06-07 15:00:00,21.85,21.88,21.81,21.87,555184.0,21.85,21.88,21.81,21.87,555184.0
2018-06-07 15:30:00,21.87,21.89,21.84,21.88,1007864.0,21.87,21.89,21.84,21.88,1007864.0
2018-06-08 09:30:00,21.85,22.74,21.82,22.74,3488180.0,21.85,22.74,21.82,22.74,3488180.0
2018-06-08 10:00:00,22.73,23.09,22.62,23.03,3238899.0,22.73,23.09,22.62,23.03,3238899.0
2018-06-08 10:30:00,23.01,23.18,22.74,22.87,2460328.0,23.01,23.18,22.74,22.87,2460328.0
2018-06-08 11:00:00,22.87,22.89,22.74,22.8,1091691.0,22.87,22.89,22.74,22.8,1091691.0
2018-06-08 11:30:00,22.8,22.82,22.69,22.8,753803.0,22.8,22.82,22.69,22.8,753803.0
2018-06-08 12:00:00,22.79,22.98,22.77,22.94,887446.0,22.79,22.98,22.77,22.94,887446.0
2018-06-08 12:30:00,22.95,22.96,22.82,22.82,540717.0,22.95,22.96,22.82,22.82,540717.0
2018-06-08 13:00:00,22.82,22.9,22.79,22.87,355353.0,22.82,22.9,22.79,22.87,355353.0
2018-06-08 13:30:00,22.87,22.88,22.8,22.87,662191.0,22.87,22.88,22.8,22.87,662191.0
2018-06-08 14:00:00,22.87,23.09,22.84,23.08,931109.0,22.87,23.09,22.84,23.08,931109.0
2018-06-08 14:30:00,23.07,23.09,23.0,23.02,1129010.0,23.07,23.09,23.0,23.02,1129010.0
2018-06-08 15:00:00,23.02,23.05,22.95,23.04,1116431.0,23.02,23.05,22.95,23.04,1116431.0
2018-06-08 15:30:00,23.04,23.14,22.99,23.11,3363173.0,23.04,23.14,22.99,23.11,3363173.0
2018-06-11 09:30:00,23.26,23.29,22.76,23.05,2172772.0,23.26,23.29,22.76,23.05,2172772.0
2018-06-11 10:00:00,23.05,23.23,22.96,23.14,1237963.0,23.05,23.23,22.96,23.14,1237963.0
2018-06-11 10:30:00,23.13,23.4,23.08,23.36,1142379.0,23.13,23.4,23.08,23.36,1142379.0
2018-06-11 11:00:00,23.36,23.48,23.31,23.36,1599115.0,23.36,23.48,23.31,23.36,1599115.0
2018-06-11 11:30:00,23.36,23.38,23.15,23.18,863465.0,23.36,23.38,23.15,23.18,863465.0
2018-06-11 12:00:00,23.18,23.21,23.1,23.14,424175.0,23.18,23.21,23.1,23.14,424175.0
2018-06-11 12:30:00,23.15,23.16,23.08,23.16,403511.0,23.15,23.16,23.08,23.16,403511.0
2018-06-11 13:00:00,23.16,23.19,23.11,23.18,304135.0,23.16,23.19,23.11,23.18,304135.0
2018-06-11 13:30:00,23.18,23.19,23.13,23.15,300076.0,23.18,23.19,23.13,23.15,300076.0
2018-06-11 14:00:00,23.15,23.23,23.15,23.2,293190.0,23.15,23.23,23.15,23.2,293190.0
2018-06-11 14:30:00,23.21,23.26,23.2,23.25,290032.0,23.21,23.26,23.2,23.25,290032.0
2018-06-11 15:00:00,23.25,23.32,23.21,23.23,644008.0,23.25,23.32,23.21,23.23,644008.0
2018-06-11 15:30:00,23.23,23.24,23.15,23.18,984710.0,23.23,23.24,23.15,23.18,984710.0
2018-06-12 09:30:00,23.21,23.86,23.18,23.75,2542256.0,23.21,23.86,23.18,23.75,2542256.0
2018-06-12 10:00:00,23.76,24.0,23.74,23.8,1877205.0,23.76,24.0,23.74,23.8,1877205.0
2018-06-12 10:30:00,23.79,23.84,23.7,23.82,660086.0,23.79,23.84,23.7,23.82,660086.0
2018-06-12 11:00:00,23.81,23.94,23.81,23.92,816955.0,23.81,23.94,23.81,23.92,816955.0
2018-06-12 11:30:00,23.92,24.15,23.91,24.03,1401328.0,23.92,24.15,23.91,24.03,1401328.0
2018-06-12 12:00:00,24.04,24.37,24.03,24.36,1642690.0,24.04,24.37,24.03,24.36,1642690.0
2018-06-12 12:30:00,24.36,24.42,24.22,24.34,1024601.0,24.36,24.42,24.22,24.34,1024601.0
2018-06-12 13:00:00,24.35,24.42,24.3,24.33,737280.0,24.35,24.42,24.3,24.33,737280.0
2018-06-12 13:30:00,24.34,24.37,24.24,24.31,595784.0,24.34,24.37,24.24,24.31,595784.0
2018-06-12 14:00:00,24.31,24.38,24.24,24.24,814890.0,24.31,24.38,24.24,24.24,814890.0
2018-06-12 14:30:00,24.24,24.26,24.04,24.05,775883.0,24.24,24.26,24.04,24.05,775883.0
2018-06-12 15:00:00,24.05,24.16,23.99,24.1,1184822.0,24.05,24.16,23.99,24.1,1184822.0
2018-06-12 15:30:00,24.1,24.1,23.99,24.03,2989257.0,24.1,24.1,23.99,24.03,2989257.0
2018-06-13 09:30:00,24.22,24.5,23.73,23.9,2421571.0,24.22,24.5,23.73,23.9,2421571.0
2018-06-13 10:00:00,23.9,24.22,23.9,24.14,1107459.0,23.9,24.22,23.9,24.14,1107459.0
2018-06-13 10:30:00,24.13,24.29,24.12,24.24,739884.0,24.13,24.29,24.12,24.24,739884.0
2018-06-13 11:00:00,24.25,24.38,24.22,24.33,578575.0,24.25,24.38,24.22,24.33,578575.0
2018-06-13 11:30:00,24.33,24.34,24.24,24.34,445886.0,24.33,24.34,24.24,24.34,445886.0
2018-06-13 12:00:00,24.33,24.39,24.3,24.33,346596.0,24.33,24.39,24.3,24.33,346596.0
2018-06-13 12:30:00,24.33,24.46,24.28,24.4,743892.0,24.33,24.46,24.28,24.4,743892.0
2018-06-13 13:00:00,24.39,24.46,24.37,24.41,429356.0,24.39,24.46,24.37,24.41,429356.0
2018-06-13 13:30:00,24.4,24.45,24.38,24.41,368078.0,24.4,24.45,24.38,24.41,368078.0
2018-06-13 14:00:00,24.4,24.44,24.32,24.33,446147.0,24.4,24.44,24.32,24.33,446147.0
2018-06-13 14:30:00,24.33,24.4,24.29,24.36,571730.0,24.33,24.4,24.29,24.36,571730.0
2018-06-13 15:00:00,24.37,24.38,24.29,24.3,507240.0,24.37,24.38,24.29,24.3,507240.0
2018-06-13 15:30:00,24.31,24.4,24.29,24.33,1249322.0,24.31,24.4,24.29,24.33,1249322.0
2018-06-14 09:30:00,24.2,24.26,23.84,23.84,2074203.0,24.2,24.26,23.84,23.84,2074203.0
2018-06-14 10:00:00,23.85,23.96,23.68,23.86,1535263.0,23.85,23.96,23.68,23.86,1535263.0
2018-06-14 10:30:00,23.87,23.88,23.62,23.7,859146.0,23.87,23.88,23.62,23.7,859146.0
2018-06-14 11:00:00,23.69,23.7,23.31,23.45,1590777.0,23.69,23.7,23.31,23.45,1590777.0
2018-06-14 11:30:00,23.45,23.61,23.44,23.45,685243.0,23.45,23.61,23.44,23.45,685243.0
2018-06-14 12:00:00,23.46,23.62,23.45,23.61,544118.0,23.46,23.62,23.45,23.61,544118.0
2018-06-14 12:30:00,23.61,23.8,23.59,23.71,619959.0,23.61,23.8,23.59,23.71,619959.0
2018-06-14 13:00:00,23.71,23.73,23.62,23.69,345482.0,23.71,23.73,23.62,23.69,345482.0
2018-06-14 13:30:00,23.69,23.81,23.67,23.77,477636.0,23.69,23.81,23.67,23.77,477636.0
2018-06-14 14:00:00,23.77,23.83,23.73,23.83,382584.0,23.77,23.83,23.73,23.83,382584.0
2018-06-14 14:30:00,23.83,23.83,23.67,23.67,404983.0,23.83,23.83,23.67,23.67,404983.0
2018-06-14 15:00:00,23.68,23.86,23.67,23.79,612571.0,23.68,23.86,23.67,23.79,612571.0
2018-06-14 15:30:00,23.79,23.84,23.73,23.78,1092365.0,23.79,23.84,23.73,23.78,1092365.0
2018-06-15 09:30:00,23.45,23.83,23.34,23.78,1120090.0,23.45,23.83,23.34,23.78,1120090.0
2018-06-15 10:00:00,23.78,23.95,23.66,23.9,733688.0,23.78,23.95,23.66,23.9,733688.0
2018-06-15 10:30:00,23.89,23.89,23.56,23.67,929977.0,23.89,23.89,23.56,23.67,929977.0
2018-06-15 11:00:00,23.67,23.77,23.63,23.65,436086.0,23.67,23.77,23.63,23.65,436086.0
2018-06-15 11:30:00,23.65,23.68,23.51,23.67,435328.0,23.65,23.68,23.51,23.67,435328.0
2018-06-15 12:00:00,23.66,23.68,23.59,23.61,211013.0,23.66,23.68,23.59,23.61,211013.0
2018-06-15 12:30:00,23.61,23.62,23.55,23.62,325782.0,23.61,23.62,23.55,23.62,325782.0
2018-06-15 13:00:00,23.61,23.66,23.56,23.57,218267.0,23.61,23.66,23.56,23.57,218267.0
2018-06-15 13:30:00,23.56,23.62,23.54,23.55,370756.0,23.56,23.62,23.54,23.55,370756.0
2018-06-15 14:00:00,23.56,23.65,23.54,23.63,314166.0,23.56,23.65,23.54,23.63,314166.0
2018-06-15 14:30:00,23.64,23.7,23.62,23.66,392153.0,23.64,23.7,23.62,23.66,392153.0
2018-06-15 15:00:00,23.66,23.7,23.64,23.69,258136.0,23.66,23.7,23.64,23.69,258136.0
2018-06-15 15:30:00,23.69,23.79,23.68,23.76,807316.0,23.69,23.79,23.68,23.76,807316.0
2018-06-18 09:30:00,23.77,24.03,23.54,23.9,1965207.0,23.77,24.03,23.54,23.9,1965207.0
2018-06-18 10:00:00,23.89,24.0,23.66,23.92,815301.0,23.89,24.0,23.66,23.92,815301.0
2018-06-18 10:30:00,23.91,24.02,23.8,24.0,588897.0,23.91,24.02,23.8,24.0,588897.0
2018-06-18 11:00:00,23.99,24.18,23.97,24.0,626369.0,23.99,24.18,23.97,24.0,626369.0
2018-06-18 11:30:00,24.01,24.08,23.98,24.04,428291.0,24.01,24.08,23.98,24.04,428291.0
2018-06-18 12:00:00,24.04,24.17,24.02,24.12,348579.0,24.04,24.17,24.02,24.12,348579.0
2018-06-18 12:30:00,24.11,24.19,24.07,24.12,251624.0,24.11,24.19,24.07,24.12,251624.0
2018-06-18 13:00:00,24.12,24.26,24.11,24.26,598890.0,24.12,24.26,24.11,24.26,598890.0
2018-06-18 13:30:00,24.26,24.27,24.15,24.18,233068.0,24.26,24.27,24.15,24.18,233068.0
2018-06-18 14:00:00,24.17,24.2,24.13,24.14,287048.0,24.17,24.2,24.13,24.14,287048.0
2018-06-18 14:30:00,24.15,24.16,24.04,24.08,265092.0,24.15,24.16,24.04,24.08,265092.0
2018-06-18 15:00:00,24.09,24.14,24.08,24.1,347561.0,24.09,24.14,24.08,24.1,347561.0
2018-06-18 15:30:00,24.11,24.21,24.1,24.2,899458.0,24.11,24.21,24.1,24.2,899458.0
2018-06-19 09:30:00,24.19,24.25,23.95,23.96,1598948.0,24.19,24.25,23.95,23.96,1598948.0
2018-06-19 10:00:00,23.96,23.96,23.57,23.73,1249339.0,23.96,23.96,23.57,23.73,1249339.0
2018-06-19 10:30:00,23.73,23.97,23.57,23.92,721452.0,23.73,23.97,23.57,23.92,721452.0
2018-06-19 11:00:00,23.92,24.0,23.83,23.88,387360.0,23.92,24.0,23.83,23.88,387360.0
2018-06-19 11:30:00,23.88,23.89,23.76,23.88,509577.0,23.88,23.89,23.76,23.88,509577.0
2018-06-19 12:00:00,23.88,23.89,23.77,23.78,402515.0,23.88,23.89,23.77,23.78,402515.0
2018-06-19 12:30:00,23.78,23.86,23.77,23.86,273277.0,23.78,23.86,23.77,23.86,273277.0
2018-06-19 13:00:00,23.85,23.99,23.85,23.93,298561.0,23.85,23.99,23.85,23.93,298561.0
2018-06-19 13:30:00,23.93,23.96,23.85,23.96,209266.0,23.93,23.96,23.85,23.96,209266.0
2018-06-19 14:00:00,23.96,24.0,23.94,23.98,147970.0,23.96,24.0,23.94,23.98,147970.0
2018-06-19 14:30:00,23.98,24.05,23.96,24.03,357077.0,23.98,24.05,23.96,24.03,357077.0
2018-06-19 15:00:00,24.03,24.07,24.0,24.03,269871.0,24.03,24.07,24.0,24.03,269871.0
2018-06-19 15:30:00,24.03,24.08,24.0,24.05,912745.0,24.03,24.08,24.0,24.05,912745.0
2018-06-20 09:30:00,24.23,24.78,24.16,24.72,1905205.0,24.23,24.78,24.16,24.72,1905205.0
2018-06-20 10:00:00,24.73,24.74,24.29,24.36,935118.0,24.73,24.74,24.29,24.36,935118.0
2018-06-20 10:30:00,24.37,24.41,24.13,24.18,622480.0,24.37,24.41,24.13,24.18,622480.0
2018-06-20 11:00:00,24.19,24.27,24.05,24.18,514278.0,24.19,24.27,24.05,24.18,514278.0
2018-06-20 11:30:00,24.18,24.28,24.15,24.21,504901.0,24.18,24.28,24.15,24.21,504901.0
2018-06-20 12:00:00,24.21,24.23,24.06,24.13,350146.0,24.21,24.23,24.06,24.13,350146.0
2018-06-20 12:30:00,24.13,24.21,24.12,24.19,162794.0,24.13,24.21,24.12,24.19,162794.0
2018-06-20 13:00:00,24.18,24.18,24.08,24.14,319467.0,24.18,24.18,24.08,24.14,319467.0
2018-06-20 13:30:00,24.14,24.21,24.13,24.19,185391.0,24.14,24.21,24.13,24.19,185391.0
2018-06-20 14:00:00,24.2,24.24,24.18,24.23,213492.0,24.2,24.24,24.18,24.23,213492.0
2018-06-20 14:30:00,24.24,24.25,24.12,24.16,285580.0,24.24,24.25,24.12,24.16,285580.0
2018-06-20 15:00:00,24.17,24.23,24.14,24.21,344693.0,24.17,24.23,24.14,24.21,344693.0
2018-06-20 15:30:00,24.21,24.29,24.18,24.28,677117.0,24.21,24.29,24.18,24.28,677117.0
2018-06-21 09:30:00,24.28,24.6,24.25,24.29,813925.0,24.28,24.6,24.25,24.29,813925.0
2018-06-21 10:00:00,24.29,24.34,24.02,24.03,1829027.0,24.29,24.34,24.02,24.03,1829027.0
2018-06-21 10:30:00,24.04,24.13,23.97,24.12,409087.0,24.04,24.13,23.97,24.12,409087.0
2018-06-21 11:00:00,24.12,24.15,24.05,24.06,445132.0,24.12,24.15,24.05,24.06,445132.0
2018-06-21 11:30:00,24.05,24.13,23.96,24.12,451958.0,24.05,24.13,23.96,24.12,451958.0
2018-06-21 12:00:00,24.12,24.14,23.98,24.0,536257.0,24.12,24.14,23.98,24.0,536257.0
2018-06-21 12:30:00,24.01,24.01,23.93,23.95,188699.0,24.01,24.01,23.93,23.95,188699.0
2018-06-21 13:00:00,23.96,24.04,23.93,24.0,104073.0,23.96,24.04,23.93,24.0,104073.0
2018-06-21 13:30:00,24.0,24.06,23.97,24.05,186137.0,24.0,24.06,23.97,24.05,186137.0
2018-06-21 14:00:00,24.04,24.18,24.03,24.16,342495.0,24.04,24.18,24.03,24.16,342495.0
2018-06-21 14:30:00,24.16,24.19,24.12,24.17,254708.0,24.16,24.19,24.12,24.17,254708.0
2018-06-21 15:00:00,24.17,24.2,24.07,24.11,804550.0,24.17,24.2,24.07,24.11,804550.0
2018-06-21 15:30:00,24.11,24.11,24.0,24.02,486961.0,24.11,24.11,24.0,24.02,486961.0
2018-06-22 09:30:00,24.05,24.2,23.93,24.07,583556.0,24.05,24.2,23.93,24.07,583556.0
2018-06-22 10:00:00,24.06,24.13,23.98,24.0,341149.0,24.06,24.13,23.98,24.0,341149.0
2018-06-22 10:30:00,23.99,24.0,23.91,23.96,205451.0,23.99,24.0,23.91,23.96,205451.0
2018-06-22 11:00:00,23.97,24.08,23.95,24.08,263211.0,23.97,24.08,23.95,24.08,263211.0
2018-06-22 11:30:00,24.08,24.1,24.0,24.02,186049.0,24.08,24.1,24.0,24.02,186049.0
2018-06-22 12:00:00,24.02,24.05,23.97,24.0,126690.0,24.02,24.05,23.97,24.0,126690.0
2018-06-22 12:30:00,24.01,24.01,23.95,23.98,252164.0,24.01,24.01,23.95,23.98,252164.0
2018-06-22 13:00:00,23.99,24.06,23.97,24.05,140720.0,23.99,24.06,23.97,24.05,140720.0
2018-06-22 13:30:00,24.05,24.07,24.02,24.05,236514.0,24.05,24.07,24.02,24.05,236514.0
2018-06-22 14:00:00,24.06,24.07,24.0,24.02,156931.0,24.06,24.07,24.0,24.02,156931.0
2018-06-22 14:30:00,24.02,24.02,23.98,23.99,212903.0,24.02,24.02,23.98,23.99,212903.0
2018-06-22 15:00:00,24.0,24.02,23.97,23.97,235074.0,24.0,24.02,23.97,23.97,235074.0
2018-06-22 15:30:00,23.97,24.03,23.95,23.99,765713.0,23.97,24.03,23.95,23.99,765713.0
2018-06-25 09:30:00,23.99,24.4,23.55,23.57,1729240.0,23.99,24.4,23.55,23.57,1729240.0
2018-06-25 10:00:00,23.57,23.69,23.31,23.64,1083791.0,23.57,23.69,23.31,23.64,1083791.0
2018-06-25 10:30:00,23.64,23.64,23.38,23.4,565614.0,23.64,23.64,23.38,23.4,565614.0
2018-06-25 11:00:00,23.4,23.49,23.36,23.44,359313.0,23.4,23.49,23.36,23.44,359313.0
2018-06-25 11:30:00,23.44,23.49,23.37,23.45,329676.0,23.44,23.49,23.37,23.45,329676.0
2018-06-25 12:00:00,23.45,23.58,23.3,23.51,574020.0,23.45,23.58,23.3,23.51,574020.0
2018-06-25 12:30:00,23.52,23.59,23.49,23.57,239724.0,23.52,23.59,23.49,23.57,239724.0
2018-06-25 13:00:00,23.58,23.68,23.54,23.59,316125.0,23.58,23.68,23.54,23.59,316125.0
2018-06-25 13:30:00,23.59,23.77,23.58,23.7,287256.0,23.59,23.77,23.58,23.7,287256.0
2018-06-25 14:00:00,23.7,23.71,23.56,23.59,270829.0,23.7,23.71,23.56,23.59,270829.0
2018-06-25 14:30:00,23.59,23.6,23.5,23.55,337775.0,23.59,23.6,23.5,23.55,337775.0
2018-06-25 15:00:00,23.54,23.59,23.47,23.51,503963.0,23.54,23.59,23.47,23.51,503963.0
2018-06-25 15:30:00,23.51,23.65,23.5,23.57,850798.0,23.51,23.65,23.5,23.57,850798.0
2018-06-26 09:30:00,23.73,23.78,23.24,23.33,864379.0,23.73,23.78,23.24,23.33,864379.0
2018-06-26 10:00:00,23.33,23.43,23.14,23.19,792440.0,23.33,23.43,23.14,23.19,792440.0
2018-06-26 10:30:00,23.19,23.37,23.1,23.36,440720.0,23.19,23.37,23.1,23.36,440720.0
2018-06-26 11:00:00,23.37,23.47,23.35,23.38,232276.0,23.37,23.47,23.35,23.38,232276.0
2018-06-26 11:30:00,23.37,23.49,23.34,23.48,276743.0,23.37,23.49,23.34,23.48,276743.0
2018-06-26 12:00:00,23.48,23.55,23.47,23.52,222793.0,23.48,23.55,23.47,23.52,222793.0
2018-06-26 12:30:00,23.51,23.63,23.5,23.62,229470.0,23.51,23.63,23.5,23.62,229470.0
2018-06-26 13:00:00,23.62,23.67,23.59,23.6,228522.0,23.62,23.67,23.59,23.6,228522.0
2018-06-26 13:30:00,23.61,23.68,23.59,23.65,364636.0,23.61,23.68,23.59,23.65,364636.0
2018-06-26 14:00:00,23.66,23.69,23.57,23.58,261098.0,23.66,23.69,23.57,23.58,261098.0
2018-06-26 14:30:00,23.57,23.63,23.56,23.62,282658.0,23.57,23.63,23.56,23.62,282658.0
2018-06-26 15:00:00,23.61,23.62,23.56,23.6,239629.0,23.61,23.62,23.56,23.6,239629.0
2018-06-26 15:30:00,23.6,23.67,23.57,23.61,1175486.0,23.6,23.67,23.57,23.61,1175486.0
2018-06-27 09:30:00,23.62,24.15,23.57,24.12,1633494.0,23.62,24.15,23.57,24.12,1633494.0
2018-06-27 10:00:00,24.13,24.27,23.95,23.96,1278023.0,24.13,24.27,23.95,23.96,1278023.0
2018-06-27 10:30:00,23.96,24.06,23.92,23.95,450786.0,23.96,24.06,23.92,23.95,450786.0
2018-06-27 11:00:00,23.95,23.99,23.86,23.9,370764.0,23.95,23.99,23.86,23.9,370764.0
2018-06-27 11:30:00,23.89,23.96,23.85,23.91,258526.0,23.89,23.96,23.85,23.91,258526.0
2018-06-27 12:00:00,23.91,23.99,23.89,23.94,273088.0,23.91,23.99,23.89,23.94,273088.0
2018-06-27 12:30:00,23.94,23.95,23.81,23.82,303267.0,23.94,23.95,23.81,23.82,303267.0
2018-06-27 13:00:00,23.81,23.84,23.62,23.66,386983.0,23.81,23.84,23.62,23.66,386983.0
2018-06-27 13:30:00,23.65,23.74,23.63,23.72,354951.0,23.65,23.74,23.63,23.72,354951.0
2018-06-27 14:00:00,23.71,23.74,23.66,23.7,280258.0,23.71,23.74,23.66,23.7,280258.0
2018-06-27 14:30:00,23.7,23.83,23.67,23.79,517214.0,23.7,23.83,23.67,23.79,517214.0
2018-06-27 15:00:00,23.79,23.8,23.63,23.74,343350.0,23.79,23.8,23.63,23.74,343350.0
2018-06-27 15:30:00,23.74,23.74,23.63,23.63,694426.0,23.74,23.74,23.63,23.63,694426.0
2018-06-28 09:30:00,23.52,23.93,23.5,23.85,1378911.0,23.52,23.93,23.5,23.85,1378911.0
2018-06-28 10:00:00,23.85,23.91,23.74,23.76,604639.0,23.85,23.91,23.74,23.76,604639.0
2018-06-28 10:30:00,23.75,23.81,23.6,23.81,477056.0,23.75,23.81,23.6,23.81,477056.0
2018-06-28 11:00:00,23.81,23.85,23.68,23.79,456624.0,23.81,23.85,23.68,23.79,456624.0
2018-06-28 11:30:00,23.79,23.86,23.71,23.84,946145.0,23.79,23.86,23.71,23.84,946145.0
2018-06-28 12:00:00,23.85,23.97,23.82,23.96,407009.0,23.85,23.97,23.82,23.96,407009.0
2018-06-28 12:30:00,23.96,24.19,23.87,24.11,1841064.0,23.96,24.19,23.87,24.11,1841064.0
2018-06-28 13:00:00,24.12,24.38,24.03,24.35,1002986.0,24.12,24.38,24.03,24.35,1002986.0
2018-06-28 13:30:00,24.35,24.5,24.32,24.45,1011655.0,24.35,24.5,24.32,24.45,1011655.0
2018-06-28 14:00:00,24.45,24.58,24.4,24.55,965371.0,24.45,24.58,24.4,24.55,965371.0
2018-06-28 14:30:00,24.55,24.63,24.44,24.57,1081653.0,24.55,24.63,24.44,24.57,1081653.0
2018-06-28 15:00:00,24.57,24.57,24.44,24.48,786816.0,24.57,24.57,24.44,24.48,786816.0
2018-06-28 15:30:00,24.48,24.71,24.45,24.7,1950266.0,24.48,24.71,24.45,24.7,1950266.0
2018-06-29 09:30:00,24.9,25.14,24.74,25.09,2673892.0,24.9,25.14,24.74,25.09,2673892.0
2018-06-29 10:00:00,25.08,25.13,24.81,24.85,1614774.0,25.08,25.13,24.81,24.85,1614774.0
2018-06-29 10:30:00,24.85,24.96,24.74,24.85,943523.0,24.85,24.96,24.74,24.85,943523.0
2018-06-29 11:00:00,24.84,25.09,24.79,24.94,741735.0,24.84,25.09,24.79,24.94,741735.0
2018-06-29 11:30:00,24.95,25.04,24.87,24.89,598459.0,24.95,25.04,24.87,24.89,598459.0
2018-06-29 12:00:00,24.88,24.89,24.82,24.83,468959.0,24.88,24.89,24.82,24.83,468959.0
2018-06-29 12:30:00,24.84,24.85,24.72,24.78,825861.0,24.84,24.85,24.72,24.78,825861.0
2018-06-29 13:00:00,24.78,24.85,24.66,24.68,396054.0,24.78,24.85,24.66,24.68,396054.0
2018-06-29 13:30:00,24.69,24.69,24.58,24.59,418974.0,24.69,24.69,24.58,24.59,418974.0
2018-06-29 14:00:00,24.58,24.64,24.58,24.6,253371.0,24.58,24.64,24.58,24.6,253371.0
2018-06-29 14:30:00,24.59,24.64,24.53,24.62,434514.0,24.59,24.64,24.53,24.62,434514.0
2018-06-29 15:00:00,24.61,24.66,24.42,24.42,599481.0,24.61,24.66,24.42,24.42,599481.0
2018-06-29 15:30:00,24.42,24.45,24.31,24.31,1234872.0,24.42,24.45,24.31,24.31,1234872.0
2018-07-02 09:30:00,24.04,24.2,23.9,24.11,686391.0,24.04,24.2,23.9,24.11,686391.0
2018-07-02 10:00:00,24.1,24.24,23.98,24.24,585109.0,24.1,24.24,23.98,24.24,585109.0
2018-07-02 10:30:00,24.24,24.26,24.13,24.26,356165.0,24.24,24.26,24.13,24.26,356165.0
2018-07-02 11:00:00,24.27,24.34,24.15,24.34,553871.0,24.27,24.34,24.15,24.34,553871.0
2018-07-02 11:30:00,24.34,24.35,24.18,24.3,383310.0,24.34,24.35,24.18,24.3,383310.0
2018-07-02 12:00:00,24.31,24.4,24.25,24.3,271616.0,24.31,24.4,24.25,24.3,271616.0
2018-07-02 12:30:00,24.3,24.4,24.29,24.39,217790.0,24.3,24.4,24.29,24.39,217790.0
2018-07-02 13:00:00,24.39,24.39,24.22,24.23,246008.0,24.39,24.39,24.22,24.23,246008.0
2018-07-02 13:30:00,24.22,24.37,24.22,24.31,197249.0,24.22,24.37,24.22,24.31,197249.0
2018-07-02 14:00:00,24.31,24.36,24.27,24.35,233521.0,24.31,24.36,24.27,24.35,233521.0
2018-07-02 14:30:00,24.35,24.38,24.32,24.34,378909.0,24.35,24.38,24.32,24.34,378909.0
2018-07-02 15:00:00,24.34,24.38,24.32,24.38,382272.0,24.34,24.38,24.32,24.38,382272.0
2018-07-02 15:30:00,24.38,24.46,24.37,24.46,762962.0,24.38,24.46,24.37,24.46,762962.0
2018-07-03 09:30:00,24.6,24.94,24.43,24.94,859786.0,24.6,24.94,24.43,24.94,859786.0
2018-07-03 10:00:00,24.93,25.1,24.77,24.98,1174537.0,24.93,25.1,24.77,24.98,1174537.0
2018-07-03 10:30:00,24.98,25.08,24.81,24.86,884593.0,24.98,25.08,24.81,24.86,884593.0
2018-07-03 11:00:00,24.86,25.0,24.86,24.89,365570.0,24.86,25.0,24.86,24.89,365570.0
2018-07-03 11:30:00,24.89,25.03,24.89,24.96,410926.0,24.89,25.03,24.89,24.96,410926.0
2018-07-03 12:00:00,24.97,24.97,24.75,24.78,432352.0,24.97,24.97,24.75,24.78,432352.0
2018-07-03 12:30:00,24.78,24.79,24.64,24.71,798539.0,24.78,24.79,24.64,24.71,798539.0
2018-07-05 09:30:00,24.77,24.85,24.04,24.12,2876601.0,24.77,24.85,24.04,24.12,2876601.0
2018-07-05 10:00:00,24.11,24.14,23.93,24.03,1263915.0,24.11,24.14,23.93,24.03,1263915.0
2018-07-05 10:30:00,24.03,24.24,23.94,24.15,926303.0,24.03,24.24,23.94,24.15,926303.0
2018-07-05 11:00:00,24.14,24.19,23.95,24.19,662871.0,24.14,24.19,23.95,24.19,662871.0
2018-07-05 11:30:00,24.18,24.35,24.15,24.21,665675.0,24.18,24.35,24.15,24.21,665675.0
2018-07-05 12:00:00,24.22,24.35,24.21,24.26,414070.0,24.22,24.35,24.21,24.26,414070.0
2018-07-05 12:30:00,24.26,24.3,24.1,24.14,619885.0,24.26,24.3,24.1,24.14,619885.0
2018-07-05 13:00:00,24.14,24.19,23.98,24.05,622230.0,24.14,24.19,23.98,24.05,622230.0
2018-07-05 13:30:00,24.06,24.08,23.97,24.03,403039.0,24.06,24.08,23.97,24.03,403039.0
2018-07-05 14:00:00,24.03,24.06,23.84,23.95,948982.0,24.03,24.06,23.84,23.95,948982.0
2018-07-05 14:30:00,23.94,23.97,23.88,23.93,316886.0,23.94,23.97,23.88,23.93,316886.0
2018-07-05 15:00:00,23.93,24.07,23.92,24.02,422009.0,23.93,24.07,23.92,24.02,422009.0
2018-07-05 15:30:00,24.03,24.03,23.9,23.92,1011235.0,24.03,24.03,23.9,23.92,1011235.0
2018-07-06 09:30:00,23.92,24.06,23.77,24.04,1002428.0,23.92,24.06,23.77,24.04,1002428.0
2018-07-06 10:00:00,24.03,24.23,24.01,24.18,714677.0,24.03,24.23,24.01,24.18,714677.0
2018-07-06 10:30:00,24.19,24.3,24.15,24.2,1816121.0,24.19,24.3,24.15,24.2,1816121.0
2018-07-06 11:00:00,24.21,24.3,24.2,24.25,751232.0,24.21,24.3,24.2,24.25,751232.0
2018-07-06 11:30:00,24.25,24.28,24.15,24.16,455420.0,24.25,24.28,24.15,24.16,455420.0
2018-07-06 12:00:00,24.16,24.17,24.1,24.14,354347.0,24.16,24.17,24.1,24.14,354347.0
2018-07-06 12:30:00,24.14,24.15,24.07,24.1,249384.0,24.14,24.15,24.07,24.1,249384.0
2018-07-06 13:00:00,24.1,24.22,24.09,24.21,262708.0,24.1,24.22,24.09,24.21,262708.0
2018-07-06 13:30:00,24.22,24.25,24.17,24.23,298227.0,24.22,24.25,24.17,24.23,298227.0
2018-07-06 14:00:00,24.23,24.24,24.2,24.21,194243.0,24.23,24.24,24.2,24.21,194243.0
2018-07-06 14:30:00,24.21,24.22,24.17,24.18,246583.0,24.21,24.22,24.17,24.18,246583.0
2018-07-06 15:00:00,24.18,24.23,24.14,24.21,371246.0,24.18,24.23,24.14,24.21,371246.0
2018-07-06 15:30:00,24.21,24.21,24.12,24.13,885012.0,24.21,24.21,24.12,24.13,885012.0
2018-07-09 09:30:00,24.07,24.19,23.93,24.02,822526.0,24.07,24.19,23.93,24.02,822526.0
2018-07-09 10:00:00,24.02,24.2,24.01,24.14,2550360.0,24.02,24.2,24.01,24.14,2550360.0
2018-07-09 10:30:00,24.14,24.27,24.07,24.24,854567.0,24.14,24.27,24.07,24.24,854567.0
2018-07-09 11:00:00,24.24,24.29,24.09,24.1,852139.0,24.24,24.29,24.09,24.1,852139.0
2018-07-09 11:30:00,24.09,24.13,23.95,24.04,514104.0,24.09,24.13,23.95,24.04,514104.0
2018-07-09 12:00:00,24.05,24.09,24.02,24.04,375954.0,24.05,24.09,24.02,24.04,375954.0
2018-07-09 12:30:00,24.04,24.06,24.02,24.03,163835.0,24.04,24.06,24.02,24.03,163835.0
2018-07-09 13:00:00,24.03,24.05,23.94,24.05,362290.0,24.03,24.05,23.94,24.05,362290.0
2018-07-09 13:30:00,24.05,24.08,23.97,24.08,267447.0,24.05,24.08,23.97,24.08,267447.0
2018-07-09 14:00:00,24.08,24.28,24.07,24.26,987406.0,24.08,24.28,24.07,24.26,987406.0
2018-07-09 14:30:00,24.27,24.28,24.19,24.22,425314.0,24.27,24.28,24.19,24.22,425314.0
2018-07-09 15:00:00,24.22,24.27,24.21,24.24,398510.0,24.22,24.27,24.21,24.24,398510.0
2018-07-09 15:30:00,24.24,24.29,24.21,24.25,920431.0,24.24,24.29,24.21,24.25,920431.0
2018-07-10 09:30:00,24.26,24.43,24.19,24.31,607057.0,24.26,24.43,24.19,24.31,607057.0
2018-07-10 10:00:00,24.3,24.38,24.24,24.3,316369.0,24.3,24.38,24.24,24.3,316369.0
2018-07-10 10:30:00,24.31,24.33,24.24,24.29,255197.0,24.31,24.33,24.24,24.29,255197.0
2018-07-10 11:00:00,24.29,24.33,24.24,24.33,310872.0,24.29,24.33,24.24,24.33,310872.0
2018-07-10 11:30:00,24.33,24.42,24.33,24.4,192593.0,24.33,24.42,24.33,24.4,192593.0
2018-07-10 12:00:00,24.39,24.4,24.18,24.21,312974.0,24.39,24.4,24.18,24.21,312974.0
2018-07-10 12:30:00,24.21,24.25,24.12,24.16,232312.0,24.21,24.25,24.12,24.16,232312.0
2018-07-10 13:00:00,24.16,24.19,24.11,24.14,220128.0,24.16,24.19,24.11,24.14,220128.0
2018-07-10 13:30:00,24.14,24.2,24.12,24.2,211794.0,24.14,24.2,24.12,24.2,211794.0
2018-07-10 14:00:00,24.19,24.23,24.16,24.23,195065.0,24.19,24.23,24.16,24.23,195065.0
2018-07-10 14:30:00,24.23,24.25,24.19,24.24,182632.0,24.23,24.25,24.19,24.24,182632.0
2018-07-10 15:00:00,24.24,24.27,24.18,24.19,226832.0,24.24,24.27,24.18,24.19,226832.0
2018-07-10 15:30:00,24.19,24.2,24.11,24.14,763255.0,24.19,24.2,24.11,24.14,763255.0
2018-07-11 09:30:00,23.93,23.93,23.41,23.54,1179759.0,23.93,23.93,23.41,23.54,1179759.0
2018-07-11 10:00:00,23.54,23.79,23.51,23.77,1009350.0,23.54,23.79,23.51,23.77,1009350.0
2018-07-11 10:30:00,23.78,23.8,23.55,23.6,579039.0,23.78,23.8,23.55,23.6,579039.0
2018-07-11 11:00:00,23.6,23.74,23.59,23.71,498512.0,23.6,23.74,23.59,23.71,498512.0
2018-07-11 11:30:00,23.71,23.73,23.64,23.66,337923.0,23.71,23.73,23.64,23.66,337923.0
2018-07-11 12:00:00,23.67,23.83,23.65,23.83,337706.0,23.67,23.83,23.65,23.83,337706.0
2018-07-11 12:30:00,23.83,23.86,23.8,23.82,189843.0,23.83,23.86,23.8,23.82,189843.0
2018-07-11 13:00:00,23.82,23.83,23.75,23.82,153609.0,23.82,23.83,23.75,23.82,153609.0
2018-07-11 13:30:00,23.82,23.85,23.77,23.77,125643.0,23.82,23.85,23.77,23.77,125643.0
2018-07-11 14:00:00,23.78,23.87,23.77,23.87,255719.0,23.78,23.87,23.77,23.87,255719.0
2018-07-11 14:30:00,23.87,23.92,23.82,23.84,268732.0,23.87,23.92,23.82,23.84,268732.0
2018-07-11 15:00:00,23.83,23.91,23.8,23.82,282872.0,23.83,23.91,23.8,23.82,282872.0
2018-07-11 15:30:00,23.82,23.87,23.75,23.76,617781.0,23.82,23.87,23.75,23.76,617781.0
2018-07-12 09:30:00,23.89,24.08,23.66,23.77,850749.0,23.89,24.08,23.66,23.77,850749.0
2018-07-12 10:00:00,23.76,23.93,23.76,23.86,551944.0,23.76,23.93,23.76,23.86,551944.0
2018-07-12 10:30:00,23.86,23.86,23.73,23.82,345649.0,23.86,23.86,23.73,23.82,345649.0
2018-07-12 11:00:00,23.82,23.83,23.75,23.76,257970.0,23.82,23.83,23.75,23.76,257970.0
2018-07-12 11:30:00,23.77,23.81,23.73,23.8,215143.0,23.77,23.81,23.73,23.8,215143.0
2018-07-12 12:00:00,23.79,23.82,23.73,23.75,302326.0,23.79,23.82,23.73,23.75,302326.0
2018-07-12 12:30:00,23.76,23.79,23.72,23.78,273978.0,23.76,23.79,23.72,23.78,273978.0
2018-07-12 13:00:00,23.78,23.9,23.76,23.88,462282.0,23.78,23.9,23.76,23.88,462282.0
2018-07-12 13:30:00,23.88,23.91,23.8,23.85,333433.0,23.88,23.91,23.8,23.85,333433.0
2018-07-12 14:00:00,23.85,23.88,23.81,23.83,317862.0,23.85,23.88,23.81,23.83,317862.0
2018-07-12 14:30:00,23.83,23.83,23.77,23.79,293123.0,23.83,23.83,23.77,23.79,293123.0
2018-07-12 15:00:00,23.8,23.81,23.72,23.73,301620.0,23.8,23.81,23.72,23.73,301620.0
2018-07-12 15:30:00,23.74,23.77,23.67,23.74,987682.0,23.74,23.77,23.67,23.74,987682.0
2018-07-13 09:30:00,23.64,23.74,23.38,23.43,1081684.0,23.64,23.74,23.38,23.43,1081684.0
2018-07-13 10:00:00,23.43,23.57,23.43,23.47,687363.0,23.43,23.57,23.43,23.47,687363.0
2018-07-13 10:30:00,23.47,23.48,23.1,23.35,1396868.0,23.47,23.48,23.1,23.35,1396868.0
2018-07-13 11:00:00,23.34,23.4,23.32,23.39,440663.0,23.34,23.4,23.32,23.39,440663.0
2018-07-13 11:30:00,23.39,23.4,23.25,23.27,365348.0,23.39,23.4,23.25,23.27,365348.0
2018-07-13 12:00:00,23.27,23.33,23.18,23.33,433897.0,23.27,23.33,23.18,23.33,433897.0
2018-07-13 12:30:00,23.33,23.39,23.31,23.35,569266.0,23.33,23.39,23.31,23.35,569266.0
2018-07-13 13:00:00,23.34,23.37,23.33,23.36,378624.0,23.34,23.37,23.33,23.36,378624.0
2018-07-13 13:30:00,23.36,23.37,23.3,23.33,341824.0,23.36,23.37,23.3,23.33,341824.0
2018-07-13 14:00:00,23.33,23.37,23.31,23.33,255722.0,23.33,23.37,23.31,23.33,255722.0
2018-07-13 14:30:00,23.33,23.36,23.3,23.36,312035.0,23.33,23.36,23.3,23.36,312035.0
2018-07-13 15:00:00,23.35,23.4,23.31,23.34,810668.0,23.35,23.4,23.31,23.34,810668.0
2018-07-13 15:30:00,23.35,23.4,23.29,23.29,1130145.0,23.35,23.4,23.29,23.29,1130145.0
2018-07-16 09:30:00,23.34,23.51,23.23,23.28,729109.0,23.34,23.51,23.23,23.28,729109.0
2018-07-16 10:00:00,23.29,23.31,23.12,23.16,350471.0,23.29,23.31,23.12,23.16,350471.0
2018-07-16 10:30:00,23.16,23.21,23.1,23.14,302092.0,23.16,23.21,23.1,23.14,302092.0
2018-07-16 11:00:00,23.13,23.19,23.11,23.14,229011.0,23.13,23.19,23.11,23.14,229011.0
2018-07-16 11:30:00,23.14,23.19,23.11,23.19,245694.0,23.14,23.19,23.11,23.19,245694.0
2018-07-16 12:00:00,23.18,23.23,23.15,23.23,218098.0,23.18,23.23,23.15,23.23,218098.0
2018-07-16 12:30:00,23.22,23.24,23.18,23.19,235468.0,23.22,23.24,23.18,23.19,235468.0
2018-07-16 13:00:00,23.19,23.2,23.15,23.17,284724.0,23.19,23.2,23.15,23.17,284724.0
2018-07-16 13:30:00,23.16,23.24,23.15,23.21,204658.0,23.16,23.24,23.15,23.21,204658.0
2018-07-16 14:00:00,23.21,23.25,23.2,23.25,261722.0,23.21,23.25,23.2,23.25,261722.0
2018-07-16 14:30:00,23.25,23.25,23.18,23.21,363017.0,23.25,23.25,23.18,23.21,363017.0
2018-07-16 15:00:00,23.21,23.3,23.2,23.29,428679.0,23.21,23.3,23.2,23.29,428679.0
2018-07-16 15:30:00,23.3,23.38,23.28,23.3,825958.0,23.3,23.38,23.28,23.3,825958.0
2018-07-17 09:30:00,23.15,23.41,23.14,23.16,506356.0,23.15,23.41,23.14,23.16,506356.0
2018-07-17 10:00:00,23.17,23.27,23.12,23.2,332850.0,23.17,23.27,23.12,23.2,332850.0
2018-07-17 10:30:00,23.21,23.29,23.2,23.26,154895.0,23.21,23.29,23.2,23.26,154895.0
2018-07-17 11:00:00,23.26,23.35,23.22,23.25,280973.0,23.26,23.35,23.22,23.25,280973.0
2018-07-17 11:30:00,23.25,23.25,23.15,23.19,226211.0,23.25,23.25,23.15,23.19,226211.0
2018-07-17 12:00:00,23.19,23.33,23.17,23.31,374224.0,23.19,23.33,23.17,23.31,374224.0
2018-07-17 12:30:00,23.32,23.37,23.28,23.36,242049.0,23.32,23.37,23.28,23.36,242049.0
2018-07-17 13:00:00,23.36,23.42,23.35,23.42,286141.0,23.36,23.42,23.35,23.42,286141.0
2018-07-17 13:30:00,23.42,23.42,23.29,23.3,232476.0,23.42,23.42,23.29,23.3,232476.0
2018-07-17 14:00:00,23.31,23.33,23.27,23.33,304772.0,23.31,23.33,23.27,23.33,304772.0
2018-07-17 14:30:00,23.33,23.33,23.21,23.22,283495.0,23.33,23.33,23.21,23.22,283495.0
2018-07-17 15:00:00,23.23,23.25,23.18,23.2,369819.0,23.23,23.25,23.18,23.2,369819.0
2018-07-17 15:30:00,23.21,23.24,23.13,23.14,665945.0,23.21,23.24,23.13,23.14,665945.0
2018-07-18 09:30:00,22.92,23.45,22.5,23.43,2122104.0,22.92,23.45,22.5,23.43,2122104.0
2018-07-18 10:00:00,23.42,23.43,23.28,23.37,494600.0,23.42,23.43,23.28,23.37,494600.0
2018-07-18 10:30:00,23.37,23.48,23.3,23.38,462344.0,23.37,23.48,23.3,23.38,462344.0
2018-07-18 11:00:00,23.38,23.41,23.29,23.3,219587.0,23.38,23.41,23.29,23.3,219587.0
2018-07-18 11:30:00,23.3,23.39,23.27,23.39,196147.0,23.3,23.39,23.27,23.39,196147.0
2018-07-18 12:00:00,23.39,23.41,23.32,23.4,169909.0,23.39,23.41,23.32,23.4,169909.0
2018-07-18 12:30:00,23.4,23.47,23.34,23.46,332821.0,23.4,23.47,23.34,23.46,332821.0
2018-07-18 13:00:00,23.46,23.63,23.45,23.54,640828.0,23.46,23.63,23.45,23.54,640828.0
2018-07-18 13:30:00,23.54,23.58,23.48,23.53,373244.0,23.54,23.58,23.48,23.53,373244.0
2018-07-18 14:00:00,23.53,23.56,23.49,23.55,337782.0,23.53,23.56,23.49,23.55,337782.0
2018-07-18 14:30:00,23.55,23.6,23.53,23.54,313769.0,23.55,23.6,23.53,23.54,313769.0
2018-07-18 15:00:00,23.54,23.59,23.52,23.52,329280.0,23.54,23.59,23.52,23.52,329280.0
2018-07-18 15:30:00,23.52,23.57,23.48,23.54,751732.0,23.52,23.57,23.48,23.54,751732.0
2018-07-19 09:30:00,23.34,23.52,22.93,23.02,804204.0,23.34,23.52,22.93,23.02,804204.0
2018-07-19 10:00:00,23.02,23.09,23.0,23.08,412593.0,23.02,23.09,23.0,23.08,412593.0
2018-07-19 10:30:00,23.08,23.12,22.93,22.97,522497.0,23.08,23.12,22.93,22.97,522497.0
2018-07-19 11:00:00,22.98,23.11,22.95,23.04,316669.0,22.98,23.11,22.95,23.04,316669.0
2018-07-19 11:30:00,23.04,23.15,23.03,23.13,249722.0,23.04,23.15,23.03,23.13,249722.0
2018-07-19 12:00:00,23.13,23.13,23.1,23.12,166288.0,23.13,23.13,23.1,23.12,166288.0
2018-07-19 12:30:00,23.12,23.13,23.06,23.07,259537.0,23.12,23.13,23.06,23.07,259537.0
2018-07-19 13:00:00,23.07,23.1,22.97,23.05,302153.0,23.07,23.1,22.97,23.05,302153.0
2018-07-19 13:30:00,23.05,23.11,23.01,23.09,178866.0,23.05,23.11,23.01,23.09,178866.0
2018-07-19 14:00:00,23.1,23.16,23.09,23.11,279483.0,23.1,23.16,23.09,23.11,279483.0
2018-07-19 14:30:00,23.11,23.14,23.07,23.09,313761.0,23.11,23.14,23.07,23.09,313761.0
2018-07-19 15:00:00,23.09,23.13,23.06,23.11,263825.0,23.09,23.13,23.06,23.11,263825.0
2018-07-19 15:30:00,23.11,23.14,23.04,23.07,978359.0,23.11,23.14,23.04,23.07,978359.0
2018-07-20 09:30:00,23.16,23.33,23.06,23.21,524502.0,23.16,23.33,23.06,23.21,524502.0
2018-07-20 10:00:00,23.2,23.26,23.1,23.14,292926.0,23.2,23.26,23.1,23.14,292926.0
2018-07-20 10:30:00,23.14,23.17,23.06,23.1,211864.0,23.14,23.17,23.06,23.1,211864.0
2018-07-20 11:00:00,23.1,23.16,23.09,23.14,160006.0,23.1,23.16,23.09,23.14,160006.0
2018-07-20 11:30:00,23.14,23.18,22.98,23.02,317571.0,23.14,23.18,22.98,23.02,317571.0
2018-07-20 12:00:00,23.01,23.11,23.01,23.03,358313.0,23.01,23.11,23.01,23.03,358313.0
2018-07-20 12:30:00,23.03,23.05,22.96,23.02,509929.0,23.03,23.05,22.96,23.02,509929.0
2018-07-20 13:00:00,23.02,23.08,23.0,23.01,162773.0,23.02,23.08,23.0,23.01,162773.0
2018-07-20 13:30:00,23.01,23.04,22.98,23.02,164424.0,23.01,23.04,22.98,23.02,164424.0
2018-07-20 14:00:00,23.03,23.04,22.98,23.03,294608.0,23.03,23.04,22.98,23.03,294608.0
2018-07-20 14:30:00,23.03,23.04,22.98,23.01,139939.0,23.03,23.04,22.98,23.01,139939.0
2018-07-20 15:00:00,23.01,23.01,22.93,22.94,409977.0,23.01,23.01,22.93,22.94,409977.0
2018-07-20 15:30:00,22.95,23.01,22.94,22.94,609976.0,22.95,23.01,22.94,22.94,609976.0
2018-07-23 09:30:00,22.88,23.33,22.85,23.31,930157.0,22.88,23.33,22.85,23.31,930157.0
2018-07-23 10:00:00,23.32,23.33,23.12,23.2,333276.0,23.32,23.33,23.12,23.2,333276.0
2018-07-23 10:30:00,23.19,23.3,23.16,23.26,159766.0,23.19,23.3,23.16,23.26,159766.0
2018-07-23 11:00:00,23.26,23.41,23.24,23.35,381402.0,23.26,23.41,23.24,23.35,381402.0
2018-07-23 11:30:00,23.35,23.39,23.32,23.34,196977.0,23.35,23.39,23.32,23.34,196977.0
2018-07-23 12:00:00,23.35,23.4,23.27,23.29,270305.0,23.35,23.4,23.27,23.29,270305.0
2018-07-23 12:30:00,23.29,23.37,23.27,23.37,162566.0,23.29,23.37,23.27,23.37,162566.0
2018-07-23 13:00:00,23.37,23.38,23.32,23.33,192843.0,23.37,23.38,23.32,23.33,192843.0
2018-07-23 13:30:00,23.33,23.35,23.26,23.27,183261.0,23.33,23.35,23.26,23.27,183261.0
2018-07-23 14:00:00,23.27,23.31,23.26,23.3,156657.0,23.27,23.31,23.26,23.3,156657.0
2018-07-23 14:30:00,23.29,23.3,23.21,23.22,198447.0,23.29,23.3,23.21,23.22,198447.0
2018-07-23 15:00:00,23.22,23.22,23.16,23.2,217779.0,23.22,23.22,23.16,23.2,217779.0
2018-07-23 15:30:00,23.2,23.22,23.17,23.18,616182.0,23.2,23.22,23.17,23.18,616182.0
2018-07-24 09:30:00,23.46,23.6,23.26,23.35,404812.0,23.46,23.6,23.26,23.35,404812.0
2018-07-24 10:00:00,23.35,23.43,23.29,23.35,334117.0,23.35,23.43,23.29,23.35,334117.0
2018-07-24 10:30:00,23.35,23.37,23.25,23.28,418250.0,23.35,23.37,23.25,23.28,418250.0
2018-07-24 11:00:00,23.29,23.39,23.21,23.38,285901.0,23.29,23.39,23.21,23.38,285901.0
2018-07-24 11:30:00,23.38,23.39,23.25,23.32,158648.0,23.38,23.39,23.25,23.32,158648.0
2018-07-24 12:00:00,23.32,23.32,23.24,23.28,179720.0,23.32,23.32,23.24,23.28,179720.0
2018-07-24 12:30:00,23.28,23.31,23.21,23.23,173726.0,23.28,23.31,23.21,23.23,173726.0
2018-07-24 13:00:00,23.24,23.26,23.16,23.17,189946.0,23.24,23.26,23.16,23.17,189946.0
2018-07-24 13:30:00,23.16,23.21,23.13,23.19,226781.0,23.16,23.21,23.13,23.19,226781.0
2018-07-24 14:00:00,23.18,23.19,23.14,23.15,121102.0,23.18,23.19,23.14,23.15,121102.0
2018-07-24 14:30:00,23.16,23.2,23.13,23.18,191767.0,23.16,23.2,23.13,23.18,191767.0
2018-07-24 15:00:00,23.18,23.23,23.17,23.18,166780.0,23.18,23.23,23.17,23.18,166780.0
2018-07-24 15:30:00,23.17,23.21,23.16,23.17,571140.0,23.17,23.21,23.16,23.17,571140.0
2018-07-25 09:30:00,23.31,23.84,23.18,23.7,1234071.0,23.31,23.84,23.18,23.7,1234071.0
2018-07-25 10:00:00,23.7,23.77,23.39,23.44,676487.0,23.7,23.77,23.39,23.44,676487.0
2018-07-25 10:30:00,23.44,23.45,23.33,23.39,424891.0,23.44,23.45,23.33,23.39,424891.0
2018-07-25 11:00:00,23.41,23.56,23.4,23.54,231656.0,23.41,23.56,23.4,23.54,231656.0
2018-07-25 11:30:00,23.54,23.63,23.52,23.61,216171.0,23.54,23.63,23.52,23.61,216171.0
2018-07-25 12:00:00,23.6,23.63,23.5,23.5,175673.0,23.6,23.63,23.5,23.5,175673.0
2018-07-25 12:30:00,23.51,23.52,23.47,23.51,172612.0,23.51,23.52,23.47,23.51,172612.0
2018-07-25 13:00:00,23.51,23.52,23.48,23.51,187669.0,23.51,23.52,23.48,23.51,187669.0
2018-07-25 13:30:00,23.51,23.57,23.47,23.56,329139.0,23.51,23.57,23.47,23.56,329139.0
2018-07-25 14:00:00,23.55,23.62,23.55,23.61,277841.0,23.55,23.62,23.55,23.61,277841.0
2018-07-25 14:30:00,23.6,23.65,23.6,23.6,314736.0,23.6,23.65,23.6,23.6,314736.0
2018-07-25 15:00:00,23.6,23.65,23.59,23.62,268284.0,23.6,23.65,23.59,23.62,268284.0
2018-07-25 15:30:00,23.62,23.72,23.6,23.71,1102145.0,23.62,23.72,23.6,23.71,1102145.0
2018-07-26 09:30:00,23.81,23.9,23.69,23.8,813512.0,23.81,23.9,23.69,23.8,813512.0
2018-07-26 10:00:00,23.8,23.84,23.74,23.78,445743.0,23.8,23.84,23.74,23.78,445743.0
2018-07-26 10:30:00,23.78,23.86,23.74,23.85,306093.0,23.78,23.86,23.74,23.85,306093.0
2018-07-26 11:00:00,23.85,23.86,23.71,23.72,235142.0,23.85,23.86,23.71,23.72,235142.0
2018-07-26 11:30:00,23.73,23.79,23.57,23.59,614235.0,23.73,23.79,23.57,23.59,614235.0
2018-07-26 12:00:00,23.6,23.6,23.53,23.54,232399.0,23.6,23.6,23.53,23.54,232399.0
2018-07-26 12:30:00,23.54,23.61,23.51,23.55,331796.0,23.54,23.61,23.51,23.55,331796.0
2018-07-26 13:00:00,23.56,23.6,23.54,23.57,186644.0,23.56,23.6,23.54,23.57,186644.0
2018-07-26 13:30:00,23.57,23.66,23.53,23.65,329487.0,23.57,23.66,23.53,23.65,329487.0
2018-07-26 14:00:00,23.65,23.71,23.61,23.71,181913.0,23.65,23.71,23.61,23.71,181913.0
2018-07-26 14:30:00,23.7,23.77,23.7,23.73,480256.0,23.7,23.77,23.7,23.73,480256.0
2018-07-26 15:00:00,23.73,23.79,23.71,23.76,405731.0,23.73,23.79,23.71,23.76,405731.0
2018-07-26 15:30:00,23.76,23.77,23.7,23.7,898825.0,23.76,23.77,23.7,23.7,898825.0
2018-07-27 09:30:00,23.7,23.75,23.48,23.5,552527.0,23.7,23.75,23.48,23.5,552527.0
2018-07-27 10:00:00,23.5,23.5,23.26,23.3,896821.0,23.5,23.5,23.26,23.3,896821.0
2018-07-27 10:30:00,23.3,23.47,23.29,23.3,439595.0,23.3,23.47,23.29,23.3,439595.0
2018-07-27 11:00:00,23.3,23.3,23.07,23.08,727380.0,23.3,23.3,23.07,23.08,727380.0
2018-07-27 11:30:00,23.07,23.23,23.07,23.22,325183.0,23.07,23.23,23.07,23.22,325183.0
2018-07-27 12:00:00,23.21,23.22,23.11,23.14,221908.0,23.21,23.22,23.11,23.14,221908.0
2018-07-27 12:30:00,23.14,23.15,23.01,23.02,320179.0,23.14,23.15,23.01,23.02,320179.0
2018-07-27 13:00:00,23.02,23.06,22.95,22.97,489646.0,23.02,23.06,22.95,22.97,489646.0
2018-07-27 13:30:00,22.98,23.14,22.96,23.14,350344.0,22.98,23.14,22.96,23.14,350344.0
2018-07-27 14:00:00,23.13,23.14,23.02,23.05,278857.0,23.13,23.14,23.02,23.05,278857.0
2018-07-27 14:30:00,23.05,23.06,23.01,23.06,237562.0,23.05,23.06,23.01,23.06,237562.0
2018-07-27 15:00:00,23.06,23.2,23.05,23.13,428830.0,23.06,23.2,23.05,23.13,428830.0
2018-07-27 15:30:00,23.12,23.22,23.11,23.14,891010.0,23.12,23.22,23.11,23.14,891010.0
2018-07-30 09:30:00,23.34,23.75,23.3,23.72,1376301.0,23.34,23.75,23.3,23.72,1376301.0
2018-07-30 10:00:00,23.72,23.77,23.56,23.69,1382448.0,23.72,23.77,23.56,23.69,1382448.0
2018-07-30 10:30:00,23.69,23.89,23.63,23.88,715281.0,23.69,23.89,23.63,23.88,715281.0
2018-07-30 11:00:00,23.88,23.88,23.72,23.74,408560.0,23.88,23.88,23.72,23.74,408560.0
2018-07-30 11:30:00,23.73,23.74,23.61,23.62,266686.0,23.73,23.74,23.61,23.62,266686.0
2018-07-30 12:00:00,23.62,23.67,23.58,23.59,317373.0,23.62,23.67,23.58,23.59,317373.0
2018-07-30 12:30:00,23.59,23.67,23.56,23.66,231986.0,23.59,23.67,23.56,23.66,231986.0
2018-07-30 13:00:00,23.66,23.71,23.63,23.69,213991.0,23.66,23.71,23.63,23.69,213991.0
2018-07-30 13:30:00,23.69,23.75,23.64,23.73,333941.0,23.69,23.75,23.64,23.73,333941.0
2018-07-30 14:00:00,23.73,23.74,23.69,23.69,332732.0,23.73,23.74,23.69,23.69,332732.0
2018-07-30 14:30:00,23.7,23.75,23.68,23.73,250069.0,23.7,23.75,23.68,23.73,250069.0
2018-07-30 15:00:00,23.73,23.74,23.67,23.69,273581.0,23.73,23.74,23.67,23.69,273581.0
2018-07-30 15:30:00,23.69,23.79,23.67,23.74,1032719.0,23.69,23.79,23.67,23.74,1032719.0
2018-07-31 09:30:00,23.73,23.94,23.63,23.9,803806.0,23.73,23.94,23.63,23.9,803806.0
2018-07-31 10:00:00,23.9,23.96,23.85,23.89,523011.0,23.9,23.96,23.85,23.89,523011.0
2018-07-31 10:30:00,23.88,23.96,23.84,23.92,294888.0,23.88,23.96,23.84,23.92,294888.0
2018-07-31 11:00:00,23.92,24.09,23.92,24.05,940805.0,23.92,24.09,23.92,24.05,940805.0
2018-07-31 11:30:00,24.06,24.13,24.05,24.12,286823.0,24.06,24.13,24.05,24.12,286823.0
2018-07-31 12:00:00,24.12,24.15,24.0,24.02,269313.0,24.12,24.15,24.0,24.02,269313.0
2018-07-31 12:30:00,24.01,24.07,23.99,24.02,210545.0,24.01,24.07,23.99,24.02,210545.0
2018-07-31 13:00:00,24.02,24.06,23.98,24.02,401596.0,24.02,24.06,23.98,24.02,401596.0
2018-07-31 13:30:00,24.02,24.06,23.97,24.05,235475.0,24.02,24.06,23.97,24.05,235475.0
2018-07-31 14:00:00,24.05,24.06,23.97,24.01,285089.0,24.05,24.06,23.97,24.01,285089.0
2018-07-31 14:30:00,24.01,24.05,24.0,24.0,254472.0,24.01,24.05,24.0,24.0,254472.0
2018-07-31 15:00:00,24.0,24.01,23.94,23.96,356664.0,24.0,24.01,23.94,23.96,356664.0
2018-07-31 15:30:00,23.96,23.98,23.91,23.94,983264.0,23.96,23.98,23.91,23.94,983264.0
2018-08-01 09:30:00,23.91,24.06,23.8,24.06,916854.0,23.91,24.06,23.8,24.06,916854.0
2018-08-01 10:00:00,24.05,24.12,23.97,24.01,557573.0,24.05,24.12,23.97,24.01,557573.0
2018-08-01 10:30:00,24.01,24.13,24.01,24.11,329624.0,24.01,24.13,24.01,24.11,329624.0
2018-08-01 11:00:00,24.1,24.16,24.0,24.14,852950.0,24.1,24.16,24.0,24.14,852950.0
2018-08-01 11:30:00,24.14,24.15,23.98,23.98,483677.0,24.14,24.15,23.98,23.98,483677.0
2018-08-01 12:00:00,23.99,24.01,23.91,23.94,513907.0,23.99,24.01,23.91,23.94,513907.0
2018-08-01 12:30:00,23.94,23.95,23.83,23.86,670613.0,23.94,23.95,23.83,23.86,670613.0
2018-08-01 13:00:00,23.86,24.01,23.85,23.98,1114657.0,23.86,24.01,23.85,23.98,1114657.0
2018-08-01 13:30:00,23.99,24.02,23.84,23.89,728623.0,23.99,24.02,23.84,23.89,728623.0
2018-08-01 14:00:00,23.89,23.93,23.86,23.93,399856.0,23.89,23.93,23.86,23.93,399856.0
2018-08-01 14:30:00,23.93,23.95,23.76,23.83,1305668.0,23.93,23.95,23.76,23.83,1305668.0
2018-08-01 15:00:00,23.83,23.88,23.81,23.86,493812.0,23.83,23.88,23.81,23.86,493812.0
2018-08-01 15:30:00,23.86,23.94,23.84,23.87,1711624.0,23.86,23.94,23.84,23.87,1711624.0
2018-08-02 09:30:00,22.88,23.37,21.73,21.73,6611229.0,22.88,23.37,21.73,21.73,6611229.0
2018-08-02 10:00:00,21.73,22.15,21.47,22.02,4513540.0,21.73,22.15,21.47,22.02,4513540.0
2018-08-02 10:30:00,22.02,22.08,21.6,21.61,2143342.0,22.02,22.08,21.6,21.61,2143342.0
2018-08-02 11:00:00,21.61,21.71,21.31,21.55,2714220.0,21.61,21.71,21.31,21.55,2714220.0
2018-08-02 11:30:00,21.55,21.68,21.45,21.57,1289385.0,21.55,21.68,21.45,21.57,1289385.0
2018-08-02 12:00:00,21.57,22.05,21.52,21.91,1972832.0,21.57,22.05,21.52,21.91,1972832.0
2018-08-02 12:30:00,21.91,22.03,21.88,22.01,805690.0,21.91,22.03,21.88,22.01,805690.0
2018-08-02 13:00:00,22.01,22.14,21.99,22.04,926118.0,22.01,22.14,21.99,22.04,926118.0
2018-08-02 13:30:00,22.04,22.06,21.71,21.78,948004.0,22.04,22.06,21.71,21.78,948004.0
2018-08-02 14:00:00,21.77,21.86,21.6,21.61,676056.0,21.77,21.86,21.6,21.61,676056.0
2018-08-02 14:30:00,21.61,21.62,21.5,21.54,1015669.0,21.61,21.62,21.5,21.54,1015669.0
2018-08-02 15:00:00,21.54,21.62,21.33,21.35,1917570.0,21.54,21.62,21.33,21.35,1917570.0
2018-08-02 15:30:00,21.35,21.71,21.33,21.61,4186914.0,21.35,21.71,21.33,21.61,4186914.0
2018-08-03 09:30:00,21.67,21.97,21.35,21.75,1598791.0,21.67,21.97,21.35,21.75,1598791.0
2018-08-03 10:00:00,21.75,22.09,21.74,21.97,1292030.0,21.75,22.09,21.74,21.97,1292030.0
2018-08-03 10:30:00,21.97,22.04,21.89,21.91,582911.0,21.97,22.04,21.89,21.91,582911.0
2018-08-03 11:00:00,21.91,21.99,21.79,21.98,576412.0,21.91,21.99,21.79,21.98,576412.0
2018-08-03 11:30:00,21.98,21.98,21.82,21.95,367750.0,21.98,21.98,21.82,21.95,367750.0
2018-08-03 12:00:00,21.96,22.02,21.94,22.0,389224.0,21.96,22.02,21.94,22.0,389224.0
2018-08-03 12:30:00,22.01,22.03,21.91,21.92,264578.0,22.01,22.03,21.91,21.92,264578.0
2018-08-03 13:00:00,21.92,21.94,21.85,21.93,262498.0,21.92,21.94,21.85,21.93,262498.0
2018-08-03 13:30:00,21.93,21.97,21.9,21.91,217793.0,21.93,21.97,21.9,21.91,217793.0
2018-08-03 14:00:00,21.91,21.92,21.86,21.91,260657.0,21.91,21.92,21.86,21.91,260657.0
2018-08-03 14:30:00,21.91,21.94,21.85,21.91,380843.0,21.91,21.94,21.85,21.91,380843.0
2018-08-03 15:00:00,21.91,21.97,21.89,21.96,332804.0,21.91,21.97,21.89,21.96,332804.0
2018-08-03 15:30:00,21.95,22.2,21.94,22.17,1524047.0,21.95,22.2,21.94,22.17,1524047.0
2018-08-06 09:30:00,22.25,22.48,22.11,22.45,1164097.0,22.25,22.48,22.11,22.45,1164097.0
2018-08-06 10:00:00,22.44,22.69,22.41,22.48,1185748.0,22.44,22.69,22.41,22.48,1185748.0
2018-08-06 10:30:00,22.49,22.89,22.48,22.78,673933.0,22.49,22.89,22.48,22.78,673933.0
2018-08-06 11:00:00,22.79,23.0,22.78,22.99,581475.0,22.79,23.0,22.78,22.99,581475.0
2018-08-06 11:30:00,22.99,23.07,22.82,22.94,606447.0,22.99,23.07,22.82,22.94,606447.0
2018-08-06 12:00:00,22.93,22.98,22.91,22.93,322204.0,22.93,22.98,22.91,22.93,322204.0
2018-08-06 12:30:00,22.93,22.98,22.92,22.96,250127.0,22.93,22.98,22.92,22.96,250127.0
2018-08-06 13:00:00,22.96,22.99,22.86,22.9,341532.0,22.96,22.99,22.86,22.9,341532.0
2018-08-06 13:30:00,22.91,22.94,22.87,22.92,221084.0,22.91,22.94,22.87,22.92,221084.0
2018-08-06 14:00:00,22.93,23.1,22.92,23.05,558208.0,22.93,23.1,22.92,23.05,558208.0
2018-08-06 14:30:00,23.04,23.21,23.04,23.17,585891.0,23.04,23.21,23.04,23.17,585891.0
2018-08-06 15:00:00,23.16,23.17,22.35,22.39,2639825.0,23.16,23.17,22.35,22.39,2639825.0
2018-08-06 15:30:00,22.39,22.5,21.94,22.1,7223521.0,22.39,22.5,21.94,22.1,7223521.0
2018-08-07 09:30:00,22.5,23.15,22.45,22.94,2230962.0,22.5,23.15,22.45,22.94,2230962.0
2018-08-07 10:00:00,22.93,23.2,22.91,23.15,1264890.0,22.93,23.2,22.91,23.15,1264890.0
2018-08-07 10:30:00,23.15,23.37,23.1,23.3,974297.0,23.15,23.37,23.1,23.3,974297.0
2018-08-07 11:00:00,23.3,23.38,23.16,23.26,790957.0,23.3,23.38,23.16,23.26,790957.0
2018-08-07 11:30:00,23.26,23.39,23.18,23.38,717090.0,23.26,23.39,23.18,23.38,717090.0
2018-08-07 12:00:00,23.38,23.45,23.34,23.38,498094.0,23.38,23.45,23.34,23.38,498094.0
2018-08-07 12:30:00,23.37,23.39,23.25,23.3,363914.0,23.37,23.39,23.25,23.3,363914.0
2018-08-07 13:00:00,23.29,23.35,23.23,23.23,428326.0,23.29,23.35,23.23,23.23,428326.0
2018-08-07 13:30:00,23.23,23.25,23.13,23.21,296561.0,23.23,23.25,23.13,23.21,296561.0
2018-08-07 14:00:00,23.22,23.28,23.2,23.27,253075.0,23.22,23.28,23.2,23.27,253075.0
2018-08-07 14:30:00,23.28,23.29,23.19,23.22,383720.0,23.28,23.29,23.19,23.22,383720.0
2018-08-07 15:00:00,23.21,23.25,23.2,23.23,476553.0,23.21,23.25,23.2,23.23,476553.0
2018-08-07 15:30:00,23.23,23.31,23.17,23.27,1394044.0,23.23,23.31,23.17,23.27,1394044.0
2018-08-08 09:30:00,23.44,23.7,23.17,23.25,1938200.0,23.44,23.7,23.17,23.25,1938200.0
2018-08-08 10:00:00,23.26,23.33,22.73,22.9,1571515.0,23.26,23.33,22.73,22.9,1571515.0
2018-08-08 10:30:00,22.89,23.07,22.75,22.79,1254227.0,22.89,23.07,22.75,22.79,1254227.0
2018-08-08 11:00:00,22.79,23.0,22.76,22.83,679466.0,22.79,23.0,22.76,22.83,679466.0
2018-08-08 11:30:00,22.83,22.87,22.67,22.67,471202.0,22.83,22.87,22.67,22.67,471202.0
2018-08-08 12:00:00,22.68,22.74,22.41,22.44,949490.0,22.68,22.74,22.41,22.44,949490.0
2018-08-08 12:30:00,22.45,22.59,22.45,22.58,465602.0,22.45,22.59,22.45,22.58,465602.0
2018-08-08 13:00:00,22.58,22.64,22.56,22.64,321584.0,22.58,22.64,22.56,22.64,321584.0
2018-08-08 13:30:00,22.64,22.73,22.6,22.67,339782.0,22.64,22.73,22.6,22.67,339782.0
2018-08-08 14:00:00,22.67,22.69,22.54,22.62,481553.0,22.67,22.69,22.54,22.62,481553.0
2018-08-08 14:30:00,22.63,22.77,22.62,22.75,406802.0,22.63,22.77,22.62,22.75,406802.0
2018-08-08 15:00:00,22.75,22.82,22.72,22.73,531850.0,22.75,22.82,22.72,22.73,531850.0
2018-08-08 15:30:00,22.73,22.73,22.55,22.56,1251586.0,22.73,22.73,22.55,22.56,1251586.0
2018-08-09 09:30:00,22.79,22.8,22.4,22.65,977391.0,22.79,22.8,22.4,22.65,977391.0
2018-08-09 10:00:00,22.64,22.7,22.56,22.61,399411.0,22.64,22.7,22.56,22.61,399411.0
2018-08-09 10:30:00,22.62,22.72,22.6,22.64,326566.0,22.62,22.72,22.6,22.64,326566.0
2018-08-09 11:00:00,22.64,22.75,22.64,22.74,577702.0,22.64,22.75,22.64,22.74,577702.0
2018-08-09 11:30:00,22.74,22.85,22.68,22.75,417199.0,22.74,22.85,22.68,22.75,417199.0
2018-08-09 12:00:00,22.75,22.77,22.66,22.71,419488.0,22.75,22.77,22.66,22.71,419488.0
2018-08-09 12:30:00,22.71,22.74,22.63,22.63,283522.0,22.71,22.74,22.63,22.63,283522.0
2018-08-09 13:00:00,22.63,22.64,22.42,22.46,446850.0,22.63,22.64,22.42,22.46,446850.0
2018-08-09 13:30:00,22.47,22.5,22.43,22.45,231208.0,22.47,22.5,22.43,22.45,231208.0
2018-08-09 14:00:00,22.45,22.52,22.44,22.51,325544.0,22.45,22.52,22.44,22.51,325544.0
2018-08-09 14:30:00,22.5,22.53,22.25,22.3,638419.0,22.5,22.53,22.25,22.3,638419.0
2018-08-09 15:00:00,22.3,22.41,22.29,22.34,520092.0,22.3,22.41,22.29,22.34,520092.0
2018-08-09 15:30:00,22.34,22.38,22.25,22.32,1105954.0,22.34,22.38,22.25,22.32,1105954.0
2018-08-10 09:30:00,22.18,22.59,22.16,22.42,730592.0,22.18,22.59,22.16,22.42,730592.0
2018-08-10 10:00:00,22.41,22.58,22.34,22.5,538775.0,22.41,22.58,22.34,22.5,538775.0
2018-08-10 10:30:00,22.5,22.53,22.44,22.52,193455.0,22.5,22.53,22.44,22.52,193455.0
2018-08-10 11:00:00,22.52,22.53,22.4,22.46,230777.0,22.52,22.53,22.4,22.46,230777.0
2018-08-10 11:30:00,22.46,22.55,22.45,22.49,150979.0,22.46,22.55,22.45,22.49,150979.0
2018-08-10 12:00:00,22.49,22.55,22.44,22.52,171348.0,22.49,22.55,22.44,22.52,171348.0
2018-08-10 12:30:00,22.53,22.55,22.5,22.53,148234.0,22.53,22.55,22.5,22.53,148234.0
2018-08-10 13:00:00,22.53,22.54,22.48,22.52,131083.0,22.53,22.54,22.48,22.52,131083.0
2018-08-10 13:30:00,22.52,22.55,22.48,22.55,125654.0,22.52,22.55,22.48,22.55,125654.0
2018-08-10 14:00:00,22.55,22.56,22.38,22.4,201807.0,22.55,22.56,22.38,22.4,201807.0
2018-08-10 14:30:00,22.4,22.47,22.38,22.44,177597.0,22.4,22.47,22.38,22.44,177597.0
2018-08-10 15:00:00,22.43,22.55,22.4,22.52,289002.0,22.43,22.55,22.4,22.52,289002.0
2018-08-10 15:30:00,22.52,22.55,22.48,22.49,552840.0,22.52,22.55,22.48,22.49,552840.0
2018-08-13 09:30:00,22.52,22.69,22.43,22.61,722179.0,22.52,22.69,22.43,22.61,722179.0
2018-08-13 10:00:00,22.6,22.67,22.51,22.53,348538.0,22.6,22.67,22.51,22.53,348538.0
2018-08-13 10:30:00,22.53,22.71,22.51,22.67,306209.0,22.53,22.71,22.51,22.67,306209.0
2018-08-13 11:00:00,22.67,22.67,22.51,22.52,517152.0,22.67,22.67,22.51,22.52,517152.0
2018-08-13 11:30:00,22.52,22.52,22.33,22.34,268625.0,22.52,22.52,22.33,22.34,268625.0
2018-08-13 12:00:00,22.34,22.42,22.31,22.34,325344.0,22.34,22.42,22.31,22.34,325344.0
2018-08-13 12:30:00,22.35,22.35,21.91,21.92,1464156.0,22.35,22.35,21.91,21.92,1464156.0
2018-08-13 13:00:00,21.92,22.01,21.87,21.9,720934.0,21.92,22.01,21.87,21.9,720934.0
2018-08-13 13:30:00,21.9,21.99,21.89,21.89,671021.0,21.9,21.99,21.89,21.89,671021.0
2018-08-13 14:00:00,21.89,22.01,21.88,21.92,1228579.0,21.89,22.01,21.88,21.92,1228579.0
2018-08-13 14:30:00,21.93,21.99,21.89,21.92,476386.0,21.93,21.99,21.89,21.92,476386.0
2018-08-13 15:00:00,21.91,21.95,21.9,21.93,354786.0,21.91,21.95,21.9,21.93,354786.0
2018-08-13 15:30:00,21.93,22.01,21.91,21.95,1823354.0,21.93,22.01,21.91,21.95,1823354.0
2018-08-14 09:30:00,22.06,22.15,21.83,21.99,835258.0,22.06,22.15,21.83,21.99,835258.0
2018-08-14 10:00:00,22.0,22.03,21.88,21.95,364778.0,22.0,22.03,21.88,21.95,364778.0
2018-08-14 10:30:00,21.94,21.97,21.85,21.9,689721.0,21.94,21.97,21.85,21.9,689721.0
2018-08-14 11:00:00,21.91,21.93,21.85,21.89,481751.0,21.91,21.93,21.85,21.89,481751.0
2018-08-14 11:30:00,21.89,21.92,21.82,21.87,508172.0,21.89,21.92,21.82,21.87,508172.0
2018-08-14 12:00:00,21.87,21.95,21.82,21.92,1487750.0,21.87,21.95,21.82,21.92,1487750.0
2018-08-14 12:30:00,21.92,21.97,21.91,21.91,265600.0,21.92,21.97,21.91,21.91,265600.0
2018-08-14 13:00:00,21.92,22.02,21.91,21.97,252155.0,21.92,22.02,21.91,21.97,252155.0
2018-08-14 13:30:00,21.97,21.98,21.91,21.96,168474.0,21.97,21.98,21.91,21.96,168474.0
2018-08-14 14:00:00,21.96,21.99,21.94,21.97,188058.0,21.96,21.99,21.94,21.97,188058.0
2018-08-14 14:30:00,21.96,22.05,21.96,22.05,222303.0,21.96,22.05,21.96,22.05,222303.0
2018-08-14 15:00:00,22.05,22.1,22.04,22.07,359573.0,22.05,22.1,22.04,22.07,359573.0
2018-08-14 15:30:00,22.08,22.12,22.05,22.12,837078.0,22.08,22.12,22.05,22.12,837078.0
2018-08-15 09:30:00,22.43,22.44,21.98,22.03,1677188.0,22.43,22.44,21.98,22.03,1677188.0
2018-08-15 10:00:00,22.03,22.08,21.82,21.85,1112201.0,22.03,22.08,21.82,21.85,1112201.0
2018-08-15 10:30:00,21.84,21.96,21.7,21.74,626065.0,21.84,21.96,21.7,21.74,626065.0
2018-08-15 11:00:00,21.74,22.0,21.74,21.97,521619.0,21.74,22.0,21.74,21.97,521619.0
2018-08-15 11:30:00,21.97,22.1,21.94,22.07,414865.0,21.97,22.1,21.94,22.07,414865.0
2018-08-15 12:00:00,22.07,22.22,22.07,22.22,290490.0,22.07,22.22,22.07,22.22,290490.0
2018-08-15 12:30:00,22.21,22.35,22.21,22.35,383802.0,22.21,22.35,22.21,22.35,383802.0
2018-08-15 13:00:00,22.34,22.4,22.25,22.38,581929.0,22.34,22.4,22.25,22.38,581929.0
2018-08-15 13:30:00,22.39,22.42,22.34,22.4,410937.0,22.39,22.42,22.34,22.4,410937.0
2018-08-15 14:00:00,22.39,22.4,22.35,22.36,316587.0,22.39,22.4,22.35,22.36,316587.0
2018-08-15 14:30:00,22.36,22.56,22.35,22.48,650911.0,22.36,22.56,22.35,22.48,650911.0
2018-08-15 15:00:00,22.49,22.49,22.42,22.45,292941.0,22.49,22.49,22.42,22.45,292941.0
2018-08-15 15:30:00,22.46,22.55,22.43,22.47,852664.0,22.46,22.55,22.43,22.47,852664.0
2018-08-16 09:30:00,22.72,22.85,22.47,22.69,1049524.0,22.72,22.85,22.47,22.69,1049524.0
2018-08-16 10:00:00,22.69,23.2,22.68,23.17,1089407.0,22.69,23.2,22.68,23.17,1089407.0
2018-08-16 10:30:00,23.17,23.27,23.0,23.08,1147141.0,23.17,23.27,23.0,23.08,1147141.0
2018-08-16 11:00:00,23.07,23.23,23.03,23.19,582848.0,23.07,23.23,23.03,23.19,582848.0
2018-08-16 11:30:00,23.2,23.46,23.19,23.45,791496.0,23.2,23.46,23.19,23.45,791496.0
2018-08-16 12:00:00,23.46,23.48,23.36,23.47,829682.0,23.46,23.48,23.36,23.47,829682.0
2018-08-16 12:30:00,23.46,24.14,23.34,24.04,4192523.0,23.46,24.14,23.34,24.04,4192523.0
2018-08-16 13:00:00,24.05,24.13,23.63,23.71,4103380.0,24.05,24.13,23.63,23.71,4103380.0
2018-08-16 13:30:00,23.71,23.87,23.7,23.75,1671119.0,23.71,23.87,23.7,23.75,1671119.0
2018-08-16 14:00:00,23.75,24.07,23.74,23.99,1759838.0,23.75,24.07,23.74,23.99,1759838.0
2018-08-16 14:30:00,23.99,24.15,23.97,23.98,1697039.0,23.99,24.15,23.97,23.98,1697039.0
2018-08-16 15:00:00,23.98,24.05,23.95,24.03,1936510.0,23.98,24.05,23.95,24.03,1936510.0
2018-08-16 15:30:00,24.03,24.29,24.02,24.11,4900135.0,24.03,24.29,24.02,24.11,4900135.0
2018-08-17 09:30:00,24.17,24.37,23.45,23.83,3211071.0,24.17,24.37,23.45,23.83,3211071.0
2018-08-17 10:00:00,23.83,23.98,23.56,23.58,1731080.0,23.83,23.98,23.56,23.58,1731080.0
2018-08-17 10:30:00,23.58,23.76,23.53,23.54,1257022.0,23.58,23.76,23.53,23.54,1257022.0
2018-08-17 11:00:00,23.55,23.99,23.53,23.98,1219653.0,23.55,23.99,23.53,23.98,1219653.0
2018-08-17 11:30:00,23.99,24.25,23.94,24.08,1552280.0,23.99,24.25,23.94,24.08,1552280.0
2018-08-17 12:00:00,24.07,24.11,23.98,24.07,854159.0,24.07,24.11,23.98,24.07,854159.0
2018-08-17 12:30:00,24.07,24.11,23.97,24.08,613647.0,24.07,24.11,23.97,24.08,613647.0
2018-08-17 13:00:00,24.08,24.22,24.08,24.16,582093.0,24.08,24.22,24.08,24.16,582093.0
2018-08-17 13:30:00,24.16,24.19,24.08,24.09,393970.0,24.16,24.19,24.08,24.09,393970.0
2018-08-17 14:00:00,24.09,24.2,24.07,24.1,468450.0,24.09,24.2,24.07,24.1,468450.0
2018-08-17 14:30:00,24.11,24.29,24.09,24.26,622220.0,24.11,24.29,24.09,24.26,622220.0
2018-08-17 15:00:00,24.26,24.32,24.23,24.24,761339.0,24.26,24.32,24.23,24.24,761339.0
2018-08-17 15:30:00,24.25,24.3,24.17,24.21,1775783.0,24.25,24.3,24.17,24.21,1775783.0
2018-08-20 09:30:00,24.41,25.13,24.3,25.03,3334544.0,24.41,25.13,24.3,25.03,3334544.0
2018-08-20 10:00:00,25.03,25.43,25.02,25.3,2298270.0,25.03,25.43,25.02,25.3,2298270.0
2018-08-20 10:30:00,25.29,25.33,25.12,25.26,1273016.0,25.29,25.33,25.12,25.26,1273016.0
2018-08-20 11:00:00,25.26,25.28,25.07,25.16,965485.0,25.26,25.28,25.07,25.16,965485.0
2018-08-20 11:30:00,25.17,25.43,25.15,25.33,1445685.0,25.17,25.43,25.15,25.33,1445685.0
2018-08-20 12:00:00,25.33,25.6,25.31,25.39,1368904.0,25.33,25.6,25.31,25.39,1368904.0
2018-08-20 12:30:00,25.39,25.45,25.31,25.34,565156.0,25.39,25.45,25.31,25.34,565156.0
2018-08-20 13:00:00,25.34,25.55,25.34,25.45,825521.0,25.34,25.55,25.34,25.45,825521.0
2018-08-20 13:30:00,25.44,25.53,25.42,25.49,378063.0,25.44,25.53,25.42,25.49,378063.0
2018-08-20 14:00:00,25.49,25.54,25.42,25.48,557485.0,25.49,25.54,25.42,25.48,557485.0
2018-08-20 14:30:00,25.48,25.54,25.42,25.54,401217.0,25.48,25.54,25.42,25.54,401217.0
2018-08-20 15:00:00,25.54,25.6,25.51,25.59,701677.0,25.54,25.6,25.51,25.59,701677.0
2018-08-20 15:30:00,25.58,25.66,25.57,25.65,1974194.0,25.58,25.66,25.57,25.65,1974194.0
2018-08-21 09:30:00,25.74,25.96,25.01,25.28,3472413.0,25.74,25.96,25.01,25.28,3472413.0
2018-08-21 10:00:00,25.29,25.53,25.24,25.37,1446165.0,25.29,25.53,25.24,25.37,1446165.0
2018-08-21 10:30:00,25.36,25.47,25.08,25.17,945789.0,25.36,25.47,25.08,25.17,945789.0
2018-08-21 11:00:00,25.18,25.3,25.17,25.24,483514.0,25.18,25.3,25.17,25.24,483514.0
2018-08-21 11:30:00,25.24,25.35,25.22,25.3,466837.0,25.24,25.35,25.22,25.3,466837.0
2018-08-21 12:00:00,25.3,25.36,25.28,25.3,434612.0,25.3,25.36,25.28,25.3,434612.0
2018-08-21 12:30:00,25.3,25.44,25.29,25.4,390507.0,25.3,25.44,25.29,25.4,390507.0
2018-08-21 13:00:00,25.41,25.45,25.37,25.44,425029.0,25.41,25.45,25.37,25.44,425029.0
2018-08-21 13:30:00,25.45,25.49,25.39,25.47,411735.0,25.45,25.49,25.39,25.47,411735.0
2018-08-21 14:00:00,25.46,25.5,25.41,25.43,412196.0,25.46,25.5,25.41,25.43,412196.0
2018-08-21 14:30:00,25.42,25.42,25.23,25.27,499272.0,25.42,25.42,25.23,25.27,499272.0
2018-08-21 15:00:00,25.27,25.3,25.16,25.21,695744.0,25.27,25.3,25.16,25.21,695744.0
2018-08-21 15:30:00,25.21,25.25,25.12,25.18,1175650.0,25.21,25.25,25.12,25.18,1175650.0
2018-08-22 09:30:00,25.1,25.1,24.51,24.65,2377469.0,25.1,25.1,24.51,24.65,2377469.0
2018-08-22 10:00:00,24.66,24.69,24.27,24.38,1960578.0,24.66,24.69,24.27,24.38,1960578.0
2018-08-22 10:30:00,24.37,24.63,24.31,24.58,1345074.0,24.37,24.63,24.31,24.58,1345074.0
2018-08-22 11:00:00,24.58,24.67,24.47,24.59,683624.0,24.58,24.67,24.47,24.59,683624.0
2018-08-22 11:30:00,24.59,24.72,24.47,24.58,1041490.0,24.59,24.72,24.47,24.58,1041490.0
2018-08-22 12:00:00,24.58,24.61,24.52,24.58,347748.0,24.58,24.61,24.52,24.58,347748.0
2018-08-22 12:30:00,24.57,24.63,24.54,24.63,293292.0,24.57,24.63,24.54,24.63,293292.0
2018-08-22 13:00:00,24.63,24.68,24.56,24.66,533787.0,24.63,24.68,24.56,24.66,533787.0
2018-08-22 13:30:00,24.66,24.69,24.54,24.57,371011.0,24.66,24.69,24.54,24.57,371011.0
2018-08-22 14:00:00,24.59,24.63,24.46,24.52,365466.0,24.59,24.63,24.46,24.52,365466.0
2018-08-22 14:30:00,24.52,24.57,24.48,24.54,293161.0,24.52,24.57,24.48,24.54,293161.0
2018-08-22 15:00:00,24.55,24.59,24.52,24.56,396230.0,24.55,24.59,24.52,24.56,396230.0
2018-08-22 15:30:00,24.56,24.6,24.5,24.52,895158.0,24.56,24.6,24.5,24.52,895158.0
2018-08-23 09:30:00,24.5,24.59,24.03,24.39,2202480.0,24.5,24.59,24.03,24.39,2202480.0
2018-08-23 10:00:00,24.39,24.4,24.05,24.14,1297674.0,24.39,24.4,24.05,24.14,1297674.0
2018-08-23 10:30:00,24.13,24.17,23.8,23.82,4694582.0,24.13,24.17,23.8,23.82,4694582.0
2018-08-23 11:00:00,23.82,24.06,23.81,23.95,777446.0,23.82,24.06,23.81,23.95,777446.0
2018-08-23 11:30:00,23.95,23.99,23.82,23.94,728270.0,23.95,23.99,23.82,23.94,728270.0
2018-08-23 12:00:00,23.94,24.04,23.92,24.04,547369.0,23.94,24.04,23.92,24.04,547369.0
2018-08-23 12:30:00,24.04,24.07,24.0,24.02,392874.0,24.04,24.07,24.0,24.02,392874.0
2018-08-23 13:00:00,24.02,24.09,24.01,24.03,490496.0,24.02,24.09,24.01,24.03,490496.0
2018-08-23 13:30:00,24.03,24.05,23.96,23.97,522555.0,24.03,24.05,23.96,23.97,522555.0
2018-08-23 14:00:00,23.96,24.05,23.96,24.05,432239.0,23.96,24.05,23.96,24.05,432239.0
2018-08-23 14:30:00,24.05,24.09,24.02,24.03,404201.0,24.05,24.09,24.02,24.03,404201.0
2018-08-23 15:00:00,24.04,24.04,23.93,23.97,860859.0,24.04,24.04,23.93,23.97,860859.0
2018-08-23 15:30:00,23.97,23.97,23.72,23.78,2728299.0,23.97,23.97,23.72,23.78,2728299.0
2018-08-24 09:30:00,23.91,24.0,23.25,23.31,2539214.0,23.91,24.0,23.25,23.31,2539214.0
2018-08-24 10:00:00,23.32,23.53,23.31,23.33,1124620.0,23.32,23.53,23.31,23.33,1124620.0
2018-08-24 10:30:00,23.34,23.5,23.31,23.39,935424.0,23.34,23.5,23.31,23.39,935424.0
2018-08-24 11:00:00,23.39,23.4,23.14,23.2,1097192.0,23.39,23.4,23.14,23.2,1097192.0
2018-08-24 11:30:00,23.2,23.21,23.1,23.15,672598.0,23.2,23.21,23.1,23.15,672598.0
2018-08-24 12:00:00,23.15,23.24,23.12,23.2,733737.0,23.15,23.24,23.12,23.2,733737.0
2018-08-24 12:30:00,23.19,23.2,23.1,23.13,525622.0,23.19,23.2,23.1,23.13,525622.0
2018-08-24 13:00:00,23.13,23.15,23.01,23.07,839950.0,23.13,23.15,23.01,23.07,839950.0
2018-08-24 13:30:00,23.07,23.09,22.92,23.06,808509.0,23.07,23.09,22.92,23.06,808509.0
2018-08-24 14:00:00,23.06,23.11,23.04,23.1,645894.0,23.06,23.11,23.04,23.1,645894.0
2018-08-24 14:30:00,23.11,23.12,23.0,23.02,523247.0,23.11,23.12,23.0,23.02,523247.0
2018-08-24 15:00:00,23.03,23.16,23.01,23.16,554559.0,23.03,23.16,23.01,23.16,554559.0
2018-08-24 15:30:00,23.16,23.18,23.0,23.02,2202086.0,23.16,23.18,23.0,23.02,2202086.0
2018-08-27 09:30:00,23.35,23.38,23.11,23.24,1549716.0,23.35,23.38,23.11,23.24,1549716.0
2018-08-27 10:00:00,23.23,23.24,22.95,22.97,1091833.0,23.23,23.24,22.95,22.97,1091833.0
2018-08-27 10:30:00,22.97,23.11,22.91,23.11,1033134.0,22.97,23.11,22.91,23.11,1033134.0
2018-08-27 11:00:00,23.11,23.24,23.09,23.2,904407.0,23.11,23.24,23.09,23.2,904407.0
2018-08-27 11:30:00,23.2,23.28,23.11,23.25,563419.0,23.2,23.28,23.11,23.25,563419.0
2018-08-27 12:00:00,23.25,23.33,23.2,23.32,562712.0,23.25,23.33,23.2,23.32,562712.0
2018-08-27 12:30:00,23.32,23.44,23.3,23.39,563043.0,23.32,23.44,23.3,23.39,563043.0
2018-08-27 13:00:00,23.4,23.4,23.26,23.3,386441.0,23.4,23.4,23.26,23.3,386441.0
2018-08-27 13:30:00,23.3,23.31,23.25,23.27,304303.0,23.3,23.31,23.25,23.27,304303.0
2018-08-27 14:00:00,23.27,23.28,23.15,23.19,413554.0,23.27,23.28,23.15,23.19,413554.0
2018-08-27 14:30:00,23.19,23.22,23.18,23.19,397407.0,23.19,23.22,23.18,23.19,397407.0
2018-08-27 15:00:00,23.19,23.19,23.06,23.08,808122.0,23.19,23.19,23.06,23.08,808122.0
2018-08-27 15:30:00,23.07,23.12,23.04,23.09,1612562.0,23.07,23.12,23.04,23.09,1612562.0
2018-08-28 09:30:00,23.1,23.38,22.86,23.31,1239809.0,23.1,23.38,22.86,23.31,1239809.0
2018-08-28 10:00:00,23.32,23.48,23.3,23.47,897462.0,23.32,23.48,23.3,23.47,897462.0
2018-08-28 10:30:00,23.48,23.66,23.4,23.63,1488193.0,23.48,23.66,23.4,23.63,1488193.0
2018-08-28 11:00:00,23.63,23.71,23.56,23.67,797016.0,23.63,23.71,23.56,23.67,797016.0
2018-08-28 11:30:00,23.68,23.68,23.53,23.55,713257.0,23.68,23.68,23.53,23.55,713257.0
2018-08-28 12:00:00,23.54,23.57,23.43,23.48,330288.0,23.54,23.57,23.43,23.48,330288.0
2018-08-28 12:30:00,23.48,23.54,23.46,23.5,386220.0,23.48,23.54,23.46,23.5,386220.0
2018-08-28 13:00:00,23.5,23.52,23.36,23.37,315603.0,23.5,23.52,23.36,23.37,315603.0
2018-08-28 13:30:00,23.37,23.44,23.35,23.39,240668.0,23.37,23.44,23.35,23.39,240668.0
2018-08-28 14:00:00,23.39,23.44,23.37,23.41,184791.0,23.39,23.44,23.37,23.41,184791.0
2018-08-28 14:30:00,23.41,23.42,23.37,23.37,343094.0,23.41,23.42,23.37,23.37,343094.0
2018-08-28 15:00:00,23.38,23.38,23.27,23.38,397501.0,23.38,23.38,23.27,23.38,397501.0
2018-08-28 15:30:00,23.38,23.53,23.36,23.47,1155074.0,23.38,23.53,23.36,23.47,1155074.0
2018-08-29 09:30:00,23.44,23.45,23.05,23.15,1195615.0,23.44,23.45,23.05,23.15,1195615.0
2018-08-29 10:00:00,23.15,23.33,23.07,23.28,556887.0,23.15,23.33,23.07,23.28,556887.0
2018-08-29 10:30:00,23.29,23.36,23.17,23.36,469239.0,23.29,23.36,23.17,23.36,469239.0
2018-08-29 11:00:00,23.36,23.42,23.29,23.37,354878.0,23.36,23.42,23.29,23.37,354878.0
2018-08-29 11:30:00,23.37,23.41,23.34,23.39,270987.0,23.37,23.41,23.34,23.39,270987.0
2018-08-29 12:00:00,23.38,23.39,23.34,23.36,188302.0,23.38,23.39,23.34,23.36,188302.0
2018-08-29 12:30:00,23.36,23.38,23.31,23.38,219554.0,23.36,23.38,23.31,23.38,219554.0
2018-08-29 13:00:00,23.38,23.41,23.32,23.34,340879.0,23.38,23.41,23.32,23.34,340879.0
2018-08-29 13:30:00,23.34,23.34,23.24,23.28,213714.0,23.34,23.34,23.24,23.28,213714.0
2018-08-29 14:00:00,23.28,23.34,23.24,23.31,497992.0,23.28,23.34,23.24,23.31,497992.0
2018-08-29 14:30:00,23.32,23.36,23.3,23.35,274191.0,23.32,23.36,23.3,23.35,274191.0
2018-08-29 15:00:00,23.35,23.38,23.31,23.35,276313.0,23.35,23.38,23.31,23.35,276313.0
2018-08-29 15:30:00,23.36,23.41,23.27,23.3,761118.0,23.36,23.41,23.27,23.3,761118.0
2018-08-30 09:30:00,23.33,23.34,23.13,23.29,534874.0,23.33,23.34,23.13,23.29,534874.0
2018-08-30 10:00:00,23.28,23.46,23.24,23.44,477774.0,23.28,23.46,23.24,23.44,477774.0
2018-08-30 10:30:00,23.43,23.51,23.23,23.24,798066.0,23.43,23.51,23.23,23.24,798066.0
2018-08-30 11:00:00,23.25,23.31,23.14,23.17,318578.0,23.25,23.31,23.14,23.17,318578.0
2018-08-30 11:30:00,23.16,23.2,23.12,23.19,296252.0,23.16,23.2,23.12,23.19,296252.0
2018-08-30 12:00:00,23.19,23.24,23.17,23.2,192207.0,23.19,23.24,23.17,23.2,192207.0
2018-08-30 12:30:00,23.21,23.3,23.18,23.26,250407.0,23.21,23.3,23.18,23.26,250407.0
2018-08-30 13:00:00,23.26,23.27,23.17,23.18,252179.0,23.26,23.27,23.17,23.18,252179.0
2018-08-30 13:30:00,23.18,23.21,23.16,23.19,261144.0,23.18,23.21,23.16,23.19,261144.0
2018-08-30 14:00:00,23.2,23.22,23.08,23.11,332186.0,23.2,23.22,23.08,23.11,332186.0
2018-08-30 14:30:00,23.11,23.17,23.07,23.09,288522.0,23.11,23.17,23.07,23.09,288522.0
2018-08-30 15:00:00,23.08,23.1,23.05,23.1,286555.0,23.08,23.1,23.05,23.1,286555.0
2018-08-30 15:30:00,23.1,23.14,23.08,23.12,698531.0,23.1,23.14,23.08,23.12,698531.0
2018-08-31 09:30:00,23.03,23.2,22.98,23.07,495372.0,23.03,23.2,22.98,23.07,495372.0
2018-08-31 10:00:00,23.07,23.19,23.05,23.14,271450.0,23.07,23.19,23.05,23.14,271450.0
2018-08-31 10:30:00,23.15,23.16,22.93,22.97,455876.0,23.15,23.16,22.93,22.97,455876.0
2018-08-31 11:00:00,22.97,23.05,22.96,23.0,283165.0,22.97,23.05,22.96,23.0,283165.0
2018-08-31 11:30:00,23.0,23.01,22.96,22.98,145746.0,23.0,23.01,22.96,22.98,145746.0
2018-08-31 12:00:00,22.98,22.99,22.93,22.98,156069.0,22.98,22.99,22.93,22.98,156069.0
2018-08-31 12:30:00,22.98,22.99,22.94,22.98,160602.0,22.98,22.99,22.94,22.98,160602.0
2018-08-31 13:00:00,22.98,22.98,22.91,22.95,171909.0,22.98,22.98,22.91,22.95,171909.0
2018-08-31 13:30:00,22.95,22.95,22.88,22.92,305032.0,22.95,22.95,22.88,22.92,305032.0
2018-08-31 14:00:00,22.92,22.93,22.86,22.9,315084.0,22.92,22.93,22.86,22.9,315084.0
2018-08-31 14:30:00,22.9,22.92,22.87,22.88,300946.0,22.9,22.92,22.87,22.88,300946.0
2018-08-31 15:00:00,22.88,22.93,22.87,22.89,303667.0,22.88,22.93,22.87,22.89,303667.0
2018-08-31 15:30:00,22.89,22.97,22.88,22.91,1077410.0,22.89,22.97,22.88,22.91,1077410.0
2018-09-04 09:30:00,22.72,22.89,22.35,22.64,1458300.0,22.72,22.89,22.35,22.64,1458300.0
2018-09-04 10:00:00,22.64,22.71,22.56,22.57,605982.0,22.64,22.71,22.56,22.57,605982.0
2018-09-04 10:30:00,22.57,22.66,22.5,22.62,397852.0,22.57,22.66,22.5,22.62,397852.0
2018-09-04 11:00:00,22.62,22.65,22.54,22.56,381928.0,22.62,22.65,22.54,22.56,381928.0
2018-09-04 11:30:00,22.57,22.6,22.41,22.43,609663.0,22.57,22.6,22.41,22.43,609663.0
2018-09-04 12:00:00,22.43,22.51,22.41,22.48,391823.0,22.43,22.51,22.41,22.48,391823.0
2018-09-04 12:30:00,22.48,22.59,22.45,22.56,450069.0,22.48,22.59,22.45,22.56,450069.0
2018-09-04 13:00:00,22.56,22.6,22.5,22.51,291117.0,22.56,22.6,22.5,22.51,291117.0
2018-09-04 13:30:00,22.51,22.56,22.46,22.55,346928.0,22.51,22.56,22.46,22.55,346928.0
2018-09-04 14:00:00,22.55,22.63,22.51,22.6,336633.0,22.55,22.63,22.51,22.6,336633.0
2018-09-04 14:30:00,22.6,22.68,22.58,22.64,299429.0,22.6,22.68,22.58,22.64,299429.0
2018-09-04 15:00:00,22.65,22.68,22.6,22.68,494819.0,22.65,22.68,22.6,22.68,494819.0
2018-09-04 15:30:00,22.68,22.72,22.65,22.67,1231691.0,22.68,22.72,22.65,22.67,1231691.0
2018-09-05 09:30:00,22.58,22.8,22.45,22.71,985980.0,22.58,22.8,22.45,22.71,985980.0
2018-09-05 10:00:00,22.7,22.85,22.67,22.81,553786.0,22.7,22.85,22.67,22.81,553786.0
2018-09-05 10:30:00,22.81,22.91,22.74,22.89,357897.0,22.81,22.91,22.74,22.89,357897.0
2018-09-05 11:00:00,22.89,22.92,22.84,22.85,775962.0,22.89,22.92,22.84,22.85,775962.0
2018-09-05 11:30:00,22.85,22.9,22.78,22.85,447356.0,22.85,22.9,22.78,22.85,447356.0
2018-09-05 12:00:00,22.85,22.86,22.72,22.76,321154.0,22.85,22.86,22.72,22.76,321154.0
2018-09-05 12:30:00,22.76,22.79,22.62,22.64,363956.0,22.76,22.79,22.62,22.64,363956.0
2018-09-05 13:00:00,22.63,22.76,22.63,22.75,265201.0,22.63,22.76,22.63,22.75,265201.0
2018-09-05 13:30:00,22.75,22.75,22.66,22.71,301680.0,22.75,22.75,22.66,22.71,301680.0
2018-09-05 14:00:00,22.71,22.75,22.66,22.73,238803.0,22.71,22.75,22.66,22.73,238803.0
2018-09-05 14:30:00,22.73,22.76,22.67,22.71,336044.0,22.73,22.76,22.67,22.71,336044.0
2018-09-05 15:00:00,22.72,22.74,22.65,22.67,352726.0,22.72,22.74,22.65,22.67,352726.0
2018-09-05 15:30:00,22.67,22.73,22.62,22.63,926103.0,22.67,22.73,22.62,22.63,926103.0
2018-09-06 09:30:00,22.6,22.67,22.43,22.49,637392.0,22.6,22.67,22.43,22.49,637392.0
2018-09-06 10:00:00,22.49,22.54,22.4,22.44,427227.0,22.49,22.54,22.4,22.44,427227.0
2018-09-06 10:30:00,22.44,22.47,22.31,22.37,528353.0,22.44,22.47,22.31,22.37,528353.0
2018-09-06 11:00:00,22.38,22.39,21.95,22.05,1540853.0,22.38,22.39,21.95,22.05,1540853.0
2018-09-06 11:30:00,22.05,22.12,21.88,21.9,744338.0,22.05,22.12,21.88,21.9,744338.0
2018-09-06 12:00:00,21.91,21.92,21.64,21.77,1153670.0,21.91,21.92,21.64,21.77,1153670.0
2018-09-06 12:30:00,21.77,21.79,21.55,21.78,1080195.0,21.77,21.79,21.55,21.78,1080195.0
2018-09-06 13:00:00,21.78,21.83,21.7,21.82,632505.0,21.78,21.83,21.7,21.82,632505.0
2018-09-06 13:30:00,21.81,21.82,21.7,21.8,388328.0,21.81,21.82,21.7,21.8,388328.0
2018-09-06 14:00:00,21.8,21.81,21.71,21.73,380375.0,21.8,21.81,21.71,21.73,380375.0
2018-09-06 14:30:00,21.73,21.88,21.73,21.88,381220.0,21.73,21.88,21.73,21.88,381220.0
2018-09-06 15:00:00,21.88,21.95,21.85,21.89,600106.0,21.88,21.95,21.85,21.89,600106.0
2018-09-06 15:30:00,21.89,21.9,21.71,21.74,1798744.0,21.89,21.9,21.71,21.74,1798744.0
2018-09-07 09:30:00,21.3,21.61,21.02,21.57,2054253.0,21.3,21.61,21.02,21.57,2054253.0
2018-09-07 10:00:00,21.56,21.79,21.46,21.75,942865.0,21.56,21.79,21.46,21.75,942865.0
2018-09-07 10:30:00,21.75,21.8,21.5,21.51,446547.0,21.75,21.8,21.5,21.51,446547.0
2018-09-07 11:00:00,21.51,21.57,21.46,21.48,394774.0,21.51,21.57,21.46,21.48,394774.0
2018-09-07 11:30:00,21.48,21.53,21.45,21.48,398113.0,21.48,21.53,21.45,21.48,398113.0
2018-09-07 12:00:00,21.48,21.5,21.42,21.44,321722.0,21.48,21.5,21.42,21.44,321722.0
2018-09-07 12:30:00,21.43,21.48,21.4,21.48,309256.0,21.43,21.48,21.4,21.48,309256.0
2018-09-07 13:00:00,21.47,21.49,21.46,21.47,188357.0,21.47,21.49,21.46,21.47,188357.0
2018-09-07 13:30:00,21.47,21.48,21.37,21.38,368444.0,21.47,21.48,21.37,21.38,368444.0
2018-09-07 14:00:00,21.38,21.46,21.36,21.45,369478.0,21.38,21.46,21.36,21.45,369478.0
2018-09-07 14:30:00,21.45,21.54,21.44,21.52,367647.0,21.45,21.54,21.44,21.52,367647.0
2018-09-07 15:00:00,21.51,21.52,21.45,21.51,390042.0,21.51,21.52,21.45,21.51,390042.0
2018-09-07 15:30:00,21.51,21.53,21.41,21.49,1268460.0,21.51,21.53,21.41,21.49,1268460.0
2018-09-10 09:30:00,21.63,21.69,21.3,21.41,772246.0,21.63,21.69,21.3,21.41,772246.0
2018-09-10 10:00:00,21.41,21.43,21.2,21.36,704332.0,21.41,21.43,21.2,21.36,704332.0
2018-09-10 10:30:00,21.36,21.4,21.15,21.21,684636.0,21.36,21.4,21.15,21.21,684636.0
2018-09-10 11:00:00,21.21,21.29,21.08,21.22,666274.0,21.21,21.29,21.08,21.22,666274.0
2018-09-10 11:30:00,21.22,21.22,21.09,21.15,375783.0,21.22,21.22,21.09,21.15,375783.0
2018-09-10 12:00:00,21.15,21.15,21.05,21.1,472481.0,21.15,21.15,21.05,21.1,472481.0
2018-09-10 12:30:00,21.09,21.15,21.08,21.14,251242.0,21.09,21.15,21.08,21.14,251242.0
2018-09-10 13:00:00,21.14,21.2,21.13,21.2,312589.0,21.14,21.2,21.13,21.2,312589.0
2018-09-10 13:30:00,21.2,21.24,21.14,21.24,406670.0,21.2,21.24,21.14,21.24,406670.0
2018-09-10 14:00:00,21.23,21.26,21.19,21.22,296202.0,21.23,21.26,21.19,21.22,296202.0
2018-09-10 14:30:00,21.21,21.22,21.14,21.14,252366.0,21.21,21.22,21.14,21.14,252366.0
2018-09-10 15:00:00,21.14,21.18,21.1,21.11,443489.0,21.14,21.18,21.1,21.11,443489.0
2018-09-10 15:30:00,21.11,21.12,21.05,21.05,1108742.0,21.11,21.12,21.05,21.05,1108742.0
2018-09-11 09:30:00,21.0,22.05,20.9,22.03,2666120.0,21.0,22.05,20.9,22.03,2666120.0
2018-09-11 10:00:00,22.03,22.04,21.62,21.62,2669342.0,22.03,22.04,21.62,21.62,2669342.0
2018-09-11 10:30:00,21.62,21.64,21.41,21.51,657417.0,21.62,21.64,21.41,21.51,657417.0
2018-09-11 11:00:00,21.52,21.65,21.49,21.65,544301.0,21.52,21.65,21.49,21.65,544301.0
2018-09-11 11:30:00,21.65,21.79,21.64,21.79,864222.0,21.65,21.79,21.64,21.79,864222.0
2018-09-11 12:00:00,21.79,21.87,21.71,21.75,420013.0,21.79,21.87,21.71,21.75,420013.0
2018-09-11 12:30:00,21.75,21.75,21.53,21.6,401419.0,21.75,21.75,21.53,21.6,401419.0
2018-09-11 13:00:00,21.59,21.65,21.53,21.61,424426.0,21.59,21.65,21.53,21.61,424426.0
2018-09-11 13:30:00,21.6,21.71,21.57,21.71,380756.0,21.6,21.71,21.57,21.71,380756.0
2018-09-11 14:00:00,21.71,21.82,21.68,21.77,458267.0,21.71,21.82,21.68,21.77,458267.0
2018-09-11 14:30:00,21.77,21.84,21.73,21.75,412064.0,21.77,21.84,21.73,21.75,412064.0
2018-09-11 15:00:00,21.76,21.81,21.7,21.8,581455.0,21.76,21.81,21.7,21.8,581455.0
2018-09-11 15:30:00,21.79,21.91,21.77,21.87,2374173.0,21.79,21.91,21.77,21.87,2374173.0
2018-09-12 09:30:00,22.0,22.15,21.81,21.99,1253581.0,22.0,22.15,21.81,21.99,1253581.0
2018-09-12 10:00:00,21.99,22.1,21.9,22.07,941736.0,21.99,22.1,21.9,22.07,941736.0
2018-09-12 10:30:00,22.07,22.1,21.91,21.97,1035248.0,22.07,22.1,21.91,21.97,1035248.0
2018-09-12 11:00:00,21.98,22.1,21.94,22.07,563307.0,21.98,22.1,21.94,22.07,563307.0
2018-09-12 11:30:00,22.07,22.2,22.0,22.04,829561.0,22.07,22.2,22.0,22.04,829561.0
2018-09-12 12:00:00,22.04,22.11,22.01,22.05,328319.0,22.04,22.11,22.01,22.05,328319.0
2018-09-12 12:30:00,22.05,22.14,22.0,22.12,336063.0,22.05,22.14,22.0,22.12,336063.0
2018-09-12 13:00:00,22.12,22.27,22.11,22.2,502871.0,22.12,22.27,22.11,22.2,502871.0
2018-09-12 13:30:00,22.2,22.22,22.14,22.17,312127.0,22.2,22.22,22.14,22.17,312127.0
2018-09-12 14:00:00,22.18,22.21,22.12,22.16,356080.0,22.18,22.21,22.12,22.16,356080.0
2018-09-12 14:30:00,22.16,22.37,22.1,22.27,960231.0,22.16,22.37,22.1,22.27,960231.0
2018-09-12 15:00:00,22.26,22.34,22.16,22.23,734702.0,22.26,22.34,22.16,22.23,734702.0
2018-09-12 15:30:00,22.23,22.3,22.2,22.2,1433808.0,22.23,22.3,22.2,22.2,1433808.0
2018-09-13 09:30:00,22.44,22.57,22.38,22.46,1636663.0,22.44,22.57,22.38,22.46,1636663.0
2018-09-13 10:00:00,22.46,22.54,22.33,22.35,1128327.0,22.46,22.54,22.33,22.35,1128327.0
2018-09-13 10:30:00,22.36,22.51,22.33,22.43,558612.0,22.36,22.51,22.33,22.43,558612.0
2018-09-13 11:00:00,22.44,22.44,22.2,22.24,692307.0,22.44,22.44,22.2,22.24,692307.0
2018-09-13 11:30:00,22.24,22.36,22.23,22.3,385167.0,22.24,22.36,22.23,22.3,385167.0
2018-09-13 12:00:00,22.3,22.36,22.28,22.3,266546.0,22.3,22.36,22.28,22.3,266546.0
2018-09-13 12:30:00,22.3,22.41,22.29,22.39,331963.0,22.3,22.41,22.29,22.39,331963.0
2018-09-13 13:00:00,22.39,22.41,22.34,22.38,297389.0,22.39,22.41,22.34,22.38,297389.0
2018-09-13 13:30:00,22.38,22.41,22.21,22.29,580730.0,22.38,22.41,22.21,22.29,580730.0
2018-09-13 14:00:00,22.28,22.39,22.28,22.38,234132.0,22.28,22.39,22.28,22.38,234132.0
2018-09-13 14:30:00,22.38,22.41,22.33,22.39,425172.0,22.38,22.41,22.33,22.39,425172.0
2018-09-13 15:00:00,22.39,22.45,22.37,22.39,293410.0,22.39,22.45,22.37,22.39,293410.0
2018-09-13 15:30:00,22.39,22.4,22.18,22.21,1939172.0,22.39,22.4,22.18,22.21,1939172.0
2018-09-14 09:30:00,22.45,22.5,22.03,22.14,1429039.0,22.45,22.5,22.03,22.14,1429039.0
2018-09-14 10:00:00,22.14,22.15,21.88,21.99,1127591.0,22.14,22.15,21.88,21.99,1127591.0
2018-09-14 10:30:00,21.99,22.3,21.99,22.28,496297.0,21.99,22.3,21.99,22.28,496297.0
2018-09-14 11:00:00,22.28,22.43,22.25,22.39,417517.0,22.28,22.43,22.25,22.39,417517.0
2018-09-14 11:30:00,22.39,22.48,22.34,22.45,488109.0,22.39,22.48,22.34,22.45,488109.0
2018-09-14 12:00:00,22.45,22.67,22.38,22.6,817919.0,22.45,22.67,22.38,22.6,817919.0
2018-09-14 12:30:00,22.59,22.68,22.52,22.52,482498.0,22.59,22.68,22.52,22.52,482498.0
2018-09-14 13:00:00,22.53,22.6,22.47,22.57,358537.0,22.53,22.6,22.47,22.57,358537.0
2018-09-14 13:30:00,22.57,22.58,22.48,22.54,289315.0,22.57,22.58,22.48,22.54,289315.0
2018-09-14 14:00:00,22.55,22.63,22.49,22.63,450935.0,22.55,22.63,22.49,22.63,450935.0
2018-09-14 14:30:00,22.62,22.73,22.62,22.71,576279.0,22.62,22.73,22.62,22.71,576279.0
2018-09-14 15:00:00,22.71,22.77,22.69,22.76,595682.0,22.71,22.77,22.69,22.76,595682.0
2018-09-14 15:30:00,22.76,22.89,22.67,22.84,2764211.0,22.76,22.89,22.67,22.84,2764211.0
2018-09-17 09:30:00,24.1,24.54,23.63,23.95,7277473.0,24.1,24.54,23.63,23.95,7277473.0
2018-09-17 10:00:00,23.96,24.15,23.86,23.97,3202522.0,23.96,24.15,23.86,23.97,3202522.0
2018-09-17 10:30:00,23.97,24.1,23.79,24.0,1733411.0,23.97,24.1,23.79,24.0,1733411.0
2018-09-17 11:00:00,23.99,24.2,23.95,24.04,1759235.0,23.99,24.2,23.95,24.04,1759235.0
2018-09-17 11:30:00,24.05,24.15,23.93,24.01,963415.0,24.05,24.15,23.93,24.01,963415.0
2018-09-17 12:00:00,24.01,24.08,23.86,23.87,892256.0,24.01,24.08,23.86,23.87,892256.0
2018-09-17 12:30:00,23.89,23.97,23.64,23.7,1466653.0,23.89,23.97,23.64,23.7,1466653.0
2018-09-17 13:00:00,23.7,23.7,23.38,23.4,1601632.0,23.7,23.7,23.38,23.4,1601632.0
2018-09-17 13:30:00,23.39,23.57,23.33,23.55,1649096.0,23.39,23.57,23.33,23.55,1649096.0
2018-09-17 14:00:00,23.55,23.6,23.48,23.57,1058253.0,23.55,23.6,23.48,23.57,1058253.0
2018-09-17 14:30:00,23.57,23.6,23.4,23.41,993874.0,23.57,23.6,23.4,23.41,993874.0
2018-09-17 15:00:00,23.42,23.47,23.32,23.36,966453.0,23.42,23.47,23.32,23.36,966453.0
2018-09-17 15:30:00,23.36,23.47,23.34,23.43,1759451.0,23.36,23.47,23.34,23.43,1759451.0
2018-09-18 09:30:00,23.28,23.76,23.08,23.7,3063635.0,23.28,23.76,23.08,23.7,3063635.0
2018-09-18 10:00:00,23.71,23.75,23.44,23.5,1660703.0,23.71,23.75,23.44,23.5,1660703.0
2018-09-18 10:30:00,23.5,23.67,23.47,23.62,1416419.0,23.5,23.67,23.47,23.62,1416419.0
2018-09-18 11:00:00,23.62,23.76,23.6,23.73,1609673.0,23.62,23.76,23.6,23.73,1609673.0
2018-09-18 11:30:00,23.73,23.81,23.72,23.81,810991.0,23.73,23.81,23.72,23.81,810991.0
2018-09-18 12:00:00,23.8,23.86,23.8,23.84,985443.0,23.8,23.86,23.8,23.84,985443.0
2018-09-18 12:30:00,23.84,24.01,23.83,24.0,1522098.0,23.84,24.01,23.83,24.0,1522098.0
2018-09-18 13:00:00,24.0,24.07,23.95,23.97,1199055.0,24.0,24.07,23.95,23.97,1199055.0
2018-09-18 13:30:00,23.98,24.09,23.92,24.07,754650.0,23.98,24.09,23.92,24.07,754650.0
2018-09-18 14:00:00,24.07,24.27,24.06,24.25,899815.0,24.07,24.27,24.06,24.25,899815.0
2018-09-18 14:30:00,24.26,24.34,24.21,24.34,1137948.0,24.26,24.34,24.21,24.34,1137948.0
2018-09-18 15:00:00,24.33,24.45,24.33,24.42,1119793.0,24.33,24.45,24.33,24.42,1119793.0
2018-09-18 15:30:00,24.42,24.51,24.39,24.49,2468771.0,24.42,24.51,24.39,24.49,2468771.0
2018-09-19 09:30:00,24.46,24.86,24.31,24.71,2378702.0,24.46,24.86,24.31,24.71,2378702.0
2018-09-19 10:00:00,24.71,24.83,24.59,24.64,909858.0,24.71,24.83,24.59,24.64,909858.0
2018-09-19 10:30:00,24.64,25.0,24.63,24.96,1228610.0,24.64,25.0,24.63,24.96,1228610.0
2018-09-19 11:00:00,24.96,25.13,24.88,24.88,1709427.0,24.96,25.13,24.88,24.88,1709427.0
2018-09-19 11:30:00,24.88,24.9,24.72,24.79,623919.0,24.88,24.9,24.72,24.79,623919.0
2018-09-19 12:00:00,24.78,24.84,24.72,24.79,440880.0,24.78,24.84,24.72,24.79,440880.0
2018-09-19 12:30:00,24.8,24.87,24.75,24.87,313001.0,24.8,24.87,24.75,24.87,313001.0
2018-09-19 13:00:00,24.87,24.9,24.66,24.67,494127.0,24.87,24.9,24.66,24.67,494127.0
2018-09-19 13:30:00,24.67,24.73,24.6,24.62,949555.0,24.67,24.73,24.6,24.62,949555.0
2018-09-19 14:00:00,24.62,24.78,24.61,24.69,600325.0,24.62,24.78,24.61,24.69,600325.0
2018-09-19 14:30:00,24.69,24.78,24.65,24.65,756437.0,24.69,24.78,24.65,24.65,756437.0
2018-09-19 15:00:00,24.65,24.72,24.56,24.59,884314.0,24.65,24.72,24.56,24.59,884314.0
2018-09-19 15:30:00,24.59,24.75,24.47,24.65,2496107.0,24.59,24.75,24.47,24.65,2496107.0
2018-09-20 09:30:00,24.61,24.93,24.52,24.93,919268.0,24.61,24.93,24.52,24.93,919268.0
2018-09-20 10:00:00,24.94,24.98,24.63,24.64,690259.0,24.94,24.98,24.63,24.64,690259.0
2018-09-20 10:30:00,24.64,24.72,24.6,24.61,412662.0,24.64,24.72,24.6,24.61,412662.0
2018-09-20 11:00:00,24.6,24.75,24.6,24.71,232317.0,24.6,24.75,24.6,24.71,232317.0
2018-09-20 11:30:00,24.72,24.83,24.72,24.8,267890.0,24.72,24.83,24.72,24.8,267890.0
2018-09-20 12:00:00,24.8,25.0,24.8,24.91,899965.0,24.8,25.0,24.8,24.91,899965.0
2018-09-20 12:30:00,24.91,24.93,24.86,24.92,565284.0,24.91,24.93,24.86,24.92,565284.0
2018-09-20 13:00:00,24.92,24.93,24.76,24.88,587753.0,24.92,24.93,24.76,24.88,587753.0
2018-09-20 13:30:00,24.87,24.96,24.86,24.92,495867.0,24.87,24.96,24.86,24.92,495867.0
2018-09-20 14:00:00,24.91,24.99,24.88,24.98,513572.0,24.91,24.99,24.88,24.98,513572.0
2018-09-20 14:30:00,24.98,25.0,24.93,24.98,408997.0,24.98,25.0,24.93,24.98,408997.0
2018-09-20 15:00:00,24.98,24.98,24.84,24.85,455553.0,24.98,24.98,24.84,24.85,455553.0
2018-09-20 15:30:00,24.85,24.89,24.77,24.82,1336763.0,24.85,24.89,24.77,24.82,1336763.0
2018-09-21 09:30:00,24.75,24.96,24.24,24.57,1624435.0,24.75,24.96,24.24,24.57,1624435.0
2018-09-21 10:00:00,24.57,24.65,24.52,24.64,538209.0,24.57,24.65,24.52,24.64,538209.0
2018-09-21 10:30:00,24.64,24.82,24.64,24.75,424804.0,24.64,24.82,24.64,24.75,424804.0
2018-09-21 11:00:00,24.75,24.86,24.72,24.84,457223.0,24.75,24.86,24.72,24.84,457223.0
2018-09-21 11:30:00,24.84,24.84,24.71,24.71,571061.0,24.84,24.84,24.71,24.71,571061.0
2018-09-21 12:00:00,24.71,24.75,24.66,24.72,323075.0,24.71,24.75,24.66,24.72,323075.0
2018-09-21 12:30:00,24.71,24.73,24.56,24.6,491365.0,24.71,24.73,24.56,24.6,491365.0
2018-09-21 13:00:00,24.59,24.6,24.46,24.49,358596.0,24.59,24.6,24.46,24.49,358596.0
2018-09-21 13:30:00,24.48,24.54,24.4,24.5,237621.0,24.48,24.54,24.4,24.5,237621.0
2018-09-21 14:00:00,24.5,24.6,24.49,24.58,229331.0,24.5,24.6,24.49,24.58,229331.0
2018-09-21 14:30:00,24.58,24.58,24.45,24.48,243089.0,24.58,24.58,24.45,24.48,243089.0
2018-09-21 15:00:00,24.48,24.48,24.38,24.43,560648.0,24.48,24.48,24.38,24.43,560648.0
2018-09-21 15:30:00,24.44,24.45,24.34,24.35,1616079.0,24.44,24.45,24.34,24.35,1616079.0
2018-09-24 09:30:00,24.24,24.41,24.08,24.22,920639.0,24.24,24.41,24.08,24.22,920639.0
2018-09-24 10:00:00,24.21,24.29,23.67,23.67,919423.0,24.21,24.29,23.67,23.67,919423.0
2018-09-24 10:30:00,23.68,23.9,23.62,23.89,841262.0,23.68,23.9,23.62,23.89,841262.0
2018-09-24 11:00:00,23.9,23.95,23.82,23.86,575660.0,23.9,23.95,23.82,23.86,575660.0
2018-09-24 11:30:00,23.86,23.98,23.83,23.98,418665.0,23.86,23.98,23.83,23.98,418665.0
2018-09-24 12:00:00,23.98,23.99,23.85,23.88,343925.0,23.98,23.99,23.85,23.88,343925.0
2018-09-24 12:30:00,23.88,23.91,23.83,23.85,312027.0,23.88,23.91,23.83,23.85,312027.0
2018-09-24 13:00:00,23.86,23.86,23.75,23.76,284307.0,23.86,23.86,23.75,23.76,284307.0
2018-09-24 13:30:00,23.76,23.87,23.76,23.85,289061.0,23.76,23.87,23.76,23.85,289061.0
2018-09-24 14:00:00,23.85,23.92,23.84,23.89,317267.0,23.85,23.92,23.84,23.89,317267.0
2018-09-24 14:30:00,23.89,23.97,23.89,23.93,366337.0,23.89,23.97,23.89,23.93,366337.0
2018-09-24 15:00:00,23.92,23.98,23.92,23.96,361482.0,23.92,23.98,23.92,23.96,361482.0
2018-09-24 15:30:00,23.97,24.03,23.86,23.87,1625972.0,23.97,24.03,23.86,23.87,1625972.0
2018-09-25 09:30:00,23.89,24.2,23.84,23.96,636650.0,23.89,24.2,23.84,23.96,636650.0
2018-09-25 10:00:00,23.97,24.0,23.71,23.74,577194.0,23.97,24.0,23.71,23.74,577194.0
2018-09-25 10:30:00,23.74,23.77,23.61,23.62,970786.0,23.74,23.77,23.61,23.62,970786.0
2018-09-25 11:00:00,23.62,23.69,23.58,23.62,523745.0,23.62,23.69,23.58,23.62,523745.0
2018-09-25 11:30:00,23.62,23.73,23.61,23.68,191406.0,23.62,23.73,23.61,23.68,191406.0
2018-09-25 12:00:00,23.67,23.76,23.67,23.7,236710.0,23.67,23.76,23.67,23.7,236710.0
2018-09-25 12:30:00,23.7,23.72,23.57,23.58,437617.0,23.7,23.72,23.57,23.58,437617.0
2018-09-25 13:00:00,23.58,23.58,23.31,23.4,789620.0,23.58,23.58,23.31,23.4,789620.0
2018-09-25 13:30:00,23.41,23.44,23.35,23.41,338649.0,23.41,23.44,23.35,23.41,338649.0
2018-09-25 14:00:00,23.41,23.5,23.36,23.5,330124.0,23.41,23.5,23.36,23.5,330124.0
2018-09-25 14:30:00,23.5,23.54,23.45,23.52,342661.0,23.5,23.54,23.45,23.52,342661.0
2018-09-25 15:00:00,23.52,23.53,23.33,23.34,439659.0,23.52,23.53,23.33,23.34,439659.0
2018-09-25 15:30:00,23.34,23.37,23.25,23.27,1510275.0,23.34,23.37,23.25,23.27,1510275.0
2018-09-26 09:30:00,23.25,23.28,22.55,22.55,2347983.0,23.25,23.28,22.55,22.55,2347983.0
2018-09-26 10:00:00,22.55,22.56,22.21,22.28,2658897.0,22.55,22.56,22.21,22.28,2658897.0
2018-09-26 10:30:00,22.28,22.36,21.9,22.17,3299814.0,22.28,22.36,21.9,22.17,3299814.0
2018-09-26 11:00:00,22.17,22.29,22.05,22.13,1455580.0,22.17,22.29,22.05,22.13,1455580.0
2018-09-26 11:30:00,22.12,22.15,21.95,22.13,1471990.0,22.12,22.15,21.95,22.13,1471990.0
2018-09-26 12:00:00,22.13,22.21,22.08,22.1,1057794.0,22.13,22.21,22.08,22.1,1057794.0
2018-09-26 12:30:00,22.1,22.14,21.63,21.76,2320059.0,22.1,22.14,21.63,21.76,2320059.0
2018-09-26 13:00:00,21.76,22.01,21.76,21.93,1503345.0,21.76,22.01,21.76,21.93,1503345.0
2018-09-26 13:30:00,21.92,22.01,21.81,21.93,890303.0,21.92,22.01,21.81,21.93,890303.0
2018-09-26 14:00:00,21.93,21.99,21.7,21.83,1526129.0,21.93,21.99,21.7,21.83,1526129.0
2018-09-26 14:30:00,21.83,21.99,21.76,21.98,2046815.0,21.83,21.99,21.76,21.98,2046815.0
2018-09-26 15:00:00,21.98,22.13,21.95,22.08,1804026.0,21.98,22.13,21.95,22.08,1804026.0
2018-09-26 15:30:00,22.07,22.08,21.92,21.96,2730551.0,22.07,22.08,21.92,21.96,2730551.0
2018-09-27 09:30:00,22.02,22.02,21.35,21.63,2522273.0,22.02,22.02,21.35,21.63,2522273.0
2018-09-27 10:00:00,21.63,21.84,21.61,21.73,1330995.0,21.63,21.84,21.61,21.73,1330995.0
2018-09-27 10:30:00,21.73,21.88,21.66,21.66,1181232.0,21.73,21.88,21.66,21.66,1181232.0
2018-09-27 11:00:00,21.67,21.7,21.42,21.57,2041869.0,21.67,21.7,21.42,21.57,2041869.0
2018-09-27 11:30:00,21.58,21.61,21.42,21.57,1819931.0,21.58,21.61,21.42,21.57,1819931.0
2018-09-27 12:00:00,21.57,21.77,21.5,21.66,1187017.0,21.57,21.77,21.5,21.66,1187017.0
2018-09-27 12:30:00,21.66,21.67,21.57,21.61,616616.0,21.66,21.67,21.57,21.61,616616.0
2018-09-27 13:00:00,21.6,21.63,21.38,21.49,885100.0,21.6,21.63,21.38,21.49,885100.0
2018-09-27 13:30:00,21.48,21.53,21.37,21.49,728097.0,21.48,21.53,21.37,21.49,728097.0
2018-09-27 14:00:00,21.48,21.49,21.23,21.29,1348576.0,21.48,21.49,21.23,21.29,1348576.0
2018-09-27 14:30:00,21.29,21.34,21.21,21.26,1105677.0,21.29,21.34,21.21,21.26,1105677.0
2018-09-27 15:00:00,21.26,21.41,21.25,21.32,1603831.0,21.26,21.41,21.25,21.32,1603831.0
2018-09-27 15:30:00,21.32,21.34,21.2,21.24,3279598.0,21.32,21.34,21.2,21.24,3279598.0
2018-09-28 09:30:00,21.28,21.58,21.24,21.27,1787760.0,21.28,21.58,21.24,21.27,1787760.0
2018-09-28 10:00:00,21.28,21.49,21.27,21.46,1027844.0,21.28,21.49,21.27,21.46,1027844.0
2018-09-28 10:30:00,21.46,21.55,21.36,21.55,1091734.0,21.46,21.55,21.36,21.55,1091734.0
2018-09-28 11:00:00,21.55,21.57,21.33,21.38,905802.0,21.55,21.57,21.33,21.38,905802.0
2018-09-28 11:30:00,21.38,21.45,21.33,21.34,388050.0,21.38,21.45,21.33,21.34,388050.0
2018-09-28 12:00:00,21.33,21.42,21.32,21.41,376691.0,21.33,21.42,21.32,21.41,376691.0
2018-09-28 12:30:00,21.41,21.45,21.37,21.43,364346.0,21.41,21.45,21.37,21.43,364346.0
2018-09-28 13:00:00,21.43,21.47,21.38,21.45,414899.0,21.43,21.47,21.38,21.45,414899.0
2018-09-28 13:30:00,21.45,21.52,21.42,21.46,475227.0,21.45,21.52,21.42,21.46,475227.0
2018-09-28 14:00:00,21.46,21.55,21.39,21.54,723046.0,21.46,21.55,21.39,21.54,723046.0
2018-09-28 14:30:00,21.54,21.62,21.5,21.51,796578.0,21.54,21.62,21.5,21.51,796578.0
2018-09-28 15:00:00,21.51,21.56,21.5,21.52,486715.0,21.51,21.56,21.5,21.52,486715.0
2018-09-28 15:30:00,21.52,21.59,21.5,21.55,1604048.0,21.52,21.59,21.5,21.55,1604048.0
2018-10-01 09:30:00,22.01,22.16,21.46,21.54,3910000.0,22.01,22.16,21.46,21.54,3910000.0
2018-10-01 10:00:00,21.54,21.63,21.45,21.45,1126926.0,21.54,21.63,21.45,21.45,1126926.0
2018-10-01 10:30:00,21.45,21.6,21.45,21.57,912981.0,21.45,21.6,21.45,21.57,912981.0
2018-10-01 11:00:00,21.57,21.66,21.55,21.65,1273089.0,21.57,21.66,21.55,21.65,1273089.0
2018-10-01 11:30:00,21.64,21.66,21.58,21.63,663850.0,21.64,21.66,21.58,21.63,663850.0
2018-10-01 12:00:00,21.63,21.66,21.57,21.63,1659532.0,21.63,21.66,21.57,21.63,1659532.0
2018-10-01 12:30:00,21.62,21.64,21.54,21.55,474678.0,21.62,21.64,21.54,21.55,474678.0
2018-10-01 13:00:00,21.55,21.57,21.52,21.54,527179.0,21.55,21.57,21.52,21.54,527179.0
2018-10-01 13:30:00,21.55,21.56,21.48,21.48,480559.0,21.55,21.56,21.48,21.48,480559.0
2018-10-01 14:00:00,21.49,21.5,21.42,21.47,578660.0,21.49,21.5,21.42,21.47,578660.0
2018-10-01 14:30:00,21.47,21.56,21.44,21.54,553320.0,21.47,21.56,21.44,21.54,553320.0
2018-10-01 15:00:00,21.54,21.55,21.42,21.45,544060.0,21.54,21.55,21.42,21.45,544060.0
2018-10-01 15:30:00,21.45,21.51,21.42,21.44,1465014.0,21.45,21.51,21.42,21.44,1465014.0
2018-10-02 09:30:00,21.5,21.58,21.42,21.51,1974171.0,21.5,21.58,21.42,21.51,1974171.0
2018-10-02 10:00:00,21.52,21.59,21.46,21.53,1343377.0,21.52,21.59,21.46,21.53,1343377.0
2018-10-02 10:30:00,21.54,21.66,21.46,21.61,1108943.0,21.54,21.66,21.46,21.61,1108943.0
2018-10-02 11:00:00,21.6,21.75,21.6,21.7,1252116.0,21.6,21.75,21.6,21.7,1252116.0
2018-10-02 11:30:00,21.7,22.07,21.69,22.0,1579320.0,21.7,22.07,21.69,22.0,1579320.0
2018-10-02 12:00:00,21.99,22.05,21.89,22.0,990408.0,21.99,22.05,21.89,22.0,990408.0
2018-10-02 12:30:00,22.0,22.12,22.0,22.04,635653.0,22.0,22.12,22.0,22.04,635653.0
2018-10-02 13:00:00,22.03,22.12,22.01,22.11,1079597.0,22.03,22.12,22.01,22.11,1079597.0
2018-10-02 13:30:00,22.11,22.26,22.06,22.1,1028814.0,22.11,22.26,22.06,22.1,1028814.0
2018-10-02 14:00:00,22.11,22.15,21.94,22.0,1373735.0,22.11,22.15,21.94,22.0,1373735.0
2018-10-02 14:30:00,22.0,22.01,21.83,21.9,585608.0,22.0,22.01,21.83,21.9,585608.0
2018-10-02 15:00:00,21.89,21.9,21.73,21.78,743562.0,21.89,21.9,21.73,21.78,743562.0
2018-10-02 15:30:00,21.78,21.83,21.72,21.81,1492725.0,21.78,21.83,21.72,21.81,1492725.0
2018-10-03 09:30:00,22.09,22.1,21.79,21.96,1674863.0,22.09,22.1,21.79,21.96,1674863.0
2018-10-03 10:00:00,21.96,21.98,21.66,21.87,1159749.0,21.96,21.98,21.66,21.87,1159749.0
2018-10-03 10:30:00,21.88,21.89,21.67,21.68,927798.0,21.88,21.89,21.67,21.68,927798.0
2018-10-03 11:00:00,21.69,21.74,21.51,21.73,1269917.0,21.69,21.74,21.51,21.73,1269917.0
2018-10-03 11:30:00,21.73,21.74,21.61,21.69,620575.0,21.73,21.74,21.61,21.69,620575.0
2018-10-03 12:00:00,21.69,21.73,21.65,21.72,394665.0,21.69,21.73,21.65,21.72,394665.0
2018-10-03 12:30:00,21.72,21.78,21.65,21.67,423357.0,21.72,21.78,21.65,21.67,423357.0
2018-10-03 13:00:00,21.67,21.69,21.61,21.67,398777.0,21.67,21.69,21.61,21.67,398777.0
2018-10-03 13:30:00,21.68,21.69,21.56,21.57,486461.0,21.68,21.69,21.56,21.57,486461.0
2018-10-03 14:00:00,21.57,21.71,21.57,21.68,551514.0,21.57,21.71,21.57,21.68,551514.0
2018-10-03 14:30:00,21.68,21.69,21.56,21.57,543661.0,21.68,21.69,21.56,21.57,543661.0
2018-10-03 15:00:00,21.57,21.63,21.56,21.61,558299.0,21.57,21.63,21.56,21.61,558299.0
2018-10-03 15:30:00,21.62,21.66,21.6,21.61,1076088.0,21.62,21.66,21.6,21.61,1076088.0
2018-10-04 09:30:00,21.62,21.91,21.62,21.78,1429737.0,21.62,21.91,21.62,21.78,1429737.0
2018-10-04 10:00:00,21.77,22.08,21.71,21.9,1487119.0,21.77,22.08,21.71,21.9,1487119.0
2018-10-04 10:30:00,21.9,22.05,21.81,22.0,784301.0,21.9,22.05,21.81,22.0,784301.0
2018-10-04 11:00:00,22.0,22.19,21.98,22.04,1113670.0,22.0,22.19,21.98,22.04,1113670.0
2018-10-04 11:30:00,22.05,22.1,21.91,21.93,725714.0,22.05,22.1,21.91,21.93,725714.0
2018-10-04 12:00:00,21.93,21.95,21.68,21.71,800495.0,21.93,21.95,21.68,21.71,800495.0
2018-10-04 12:30:00,21.72,21.85,21.7,21.75,440339.0,21.72,21.85,21.7,21.75,440339.0
2018-10-04 13:00:00,21.74,21.74,21.62,21.71,555466.0,21.74,21.74,21.62,21.71,555466.0
2018-10-04 13:30:00,21.71,21.77,21.67,21.77,475928.0,21.71,21.77,21.67,21.77,475928.0
2018-10-04 14:00:00,21.77,21.81,21.65,21.68,1163486.0,21.77,21.81,21.65,21.68,1163486.0
2018-10-04 14:30:00,21.69,21.94,21.68,21.89,835875.0,21.69,21.94,21.68,21.89,835875.0
2018-10-04 15:00:00,21.89,21.92,21.79,21.82,673447.0,21.89,21.92,21.79,21.82,673447.0
2018-10-04 15:30:00,21.82,21.88,21.74,21.83,1283436.0,21.82,21.88,21.74,21.83,1283436.0
2018-10-05 09:30:00,21.75,21.8,21.51,21.6,940769.0,21.75,21.8,21.51,21.6,940769.0
2018-10-05 10:00:00,21.6,21.64,21.51,21.55,525652.0,21.6,21.64,21.51,21.55,525652.0
2018-10-05 10:30:00,21.54,21.55,21.47,21.49,526505.0,21.54,21.55,21.47,21.49,526505.0
2018-10-05 11:00:00,21.5,21.51,21.37,21.39,549945.0,21.5,21.51,21.37,21.39,549945.0
2018-10-05 11:30:00,21.38,21.43,21.3,21.32,482425.0,21.38,21.43,21.3,21.32,482425.0
2018-10-05 12:00:00,21.33,21.38,21.3,21.3,392484.0,21.33,21.38,21.3,21.3,392484.0
2018-10-05 12:30:00,21.31,21.35,21.22,21.28,375376.0,21.31,21.35,21.22,21.28,375376.0
2018-10-05 13:00:00,21.29,21.31,21.13,21.17,425019.0,21.29,21.31,21.13,21.17,425019.0
2018-10-05 13:30:00,21.17,21.39,21.16,21.38,391687.0,21.17,21.39,21.16,21.38,391687.0
2018-10-05 14:00:00,21.38,21.43,21.37,21.4,420635.0,21.38,21.43,21.37,21.4,420635.0
2018-10-05 14:30:00,21.39,21.51,21.39,21.5,334180.0,21.39,21.51,21.39,21.5,334180.0
2018-10-05 15:00:00,21.5,21.57,21.49,21.53,388606.0,21.5,21.57,21.49,21.53,388606.0
2018-10-05 15:30:00,21.54,21.54,21.48,21.5,887252.0,21.54,21.54,21.48,21.5,887252.0
2018-10-08 09:30:00,21.46,21.61,21.36,21.47,676637.0,21.46,21.61,21.36,21.47,676637.0
2018-10-08 10:00:00,21.48,21.6,21.45,21.55,416985.0,21.48,21.6,21.45,21.55,416985.0
2018-10-08 10:30:00,21.54,21.55,21.39,21.41,333769.0,21.54,21.55,21.39,21.41,333769.0
2018-10-08 11:00:00,21.41,21.43,21.25,21.25,590293.0,21.41,21.43,21.25,21.25,590293.0
2018-10-08 11:30:00,21.25,21.3,21.0,21.2,1028978.0,21.25,21.3,21.0,21.2,1028978.0
2018-10-08 12:00:00,21.19,21.3,21.15,21.29,367352.0,21.19,21.3,21.15,21.29,367352.0
2018-10-08 12:30:00,21.28,21.4,21.22,21.32,417395.0,21.28,21.4,21.22,21.32,417395.0
2018-10-08 13:00:00,21.31,21.35,21.28,21.32,222941.0,21.31,21.35,21.28,21.32,222941.0
2018-10-08 13:30:00,21.31,21.35,21.29,21.31,169769.0,21.31,21.35,21.29,21.31,169769.0
2018-10-08 14:00:00,21.31,21.44,21.3,21.4,188839.0,21.31,21.44,21.3,21.4,188839.0
2018-10-08 14:30:00,21.41,21.49,21.39,21.42,418476.0,21.41,21.49,21.39,21.42,418476.0
2018-10-08 15:00:00,21.42,21.45,21.36,21.39,316877.0,21.42,21.45,21.36,21.39,316877.0
2018-10-08 15:30:00,21.4,21.42,21.37,21.38,726213.0,21.4,21.42,21.37,21.38,726213.0
2018-10-09 09:30:00,21.36,21.41,21.05,21.4,956885.0,21.36,21.41,21.05,21.4,956885.0
2018-10-09 10:00:00,21.41,21.46,21.29,21.43,713094.0,21.41,21.46,21.29,21.43,713094.0
2018-10-09 10:30:00,21.43,21.48,20.71,21.0,2018939.0,21.43,21.48,20.71,21.0,2018939.0
2018-10-09 11:00:00,21.0,21.01,20.84,20.91,764368.0,21.0,21.01,20.84,20.91,764368.0
2018-10-09 11:30:00,20.91,20.99,20.83,20.98,437619.0,20.91,20.99,20.83,20.98,437619.0
2018-10-09 12:00:00,20.97,21.09,20.94,21.0,444115.0,20.97,21.09,20.94,21.0,444115.0
2018-10-09 12:30:00,21.01,21.2,20.96,21.14,906950.0,21.01,21.2,20.96,21.14,906950.0
2018-10-09 13:00:00,21.14,21.27,21.11,21.23,295675.0,21.14,21.27,21.11,21.23,295675.0
2018-10-09 13:30:00,21.23,21.25,21.13,21.21,359684.0,21.23,21.25,21.13,21.21,359684.0
2018-10-09 14:00:00,21.21,21.43,21.19,21.36,589544.0,21.21,21.43,21.19,21.36,589544.0
2018-10-09 14:30:00,21.36,21.36,21.28,21.33,318606.0,21.36,21.36,21.28,21.33,318606.0
2018-10-09 15:00:00,21.33,21.36,21.21,21.21,430423.0,21.33,21.36,21.21,21.21,430423.0
2018-10-09 15:30:00,21.21,21.27,21.19,21.24,1383253.0,21.21,21.27,21.19,21.24,1383253.0
2018-10-10 09:30:00,21.05,21.34,20.92,21.17,637498.0,21.05,21.34,20.92,21.17,637498.0
2018-10-10 10:00:00,21.17,21.17,20.95,21.04,678718.0,21.17,21.17,20.95,21.04,678718.0
2018-10-10 10:30:00,21.03,21.14,21.03,21.1,617625.0,21.03,21.14,21.03,21.1,617625.0
2018-10-10 11:00:00,21.1,21.1,20.96,21.07,688184.0,21.1,21.1,20.96,21.07,688184.0
2018-10-10 11:30:00,21.07,21.14,20.99,21.11,365744.0,21.07,21.14,20.99,21.11,365744.0
2018-10-10 12:00:00,21.11,21.14,21.04,21.13,390955.0,21.11,21.14,21.04,21.13,390955.0
2018-10-10 12:30:00,21.12,21.27,21.1,21.25,524291.0,21.12,21.27,21.1,21.25,524291.0
2018-10-10 13:00:00,21.25,21.32,21.2,21.28,280240.0,21.25,21.32,21.2,21.28,280240.0
2018-10-10 13:30:00,21.28,21.32,21.24,21.26,234603.0,21.28,21.32,21.24,21.26,234603.0
2018-10-10 14:00:00,21.26,21.28,21.14,21.2,340807.0,21.26,21.28,21.14,21.2,340807.0
2018-10-10 14:30:00,21.2,21.3,21.18,21.28,437809.0,21.2,21.3,21.18,21.28,437809.0
2018-10-10 15:00:00,21.27,21.28,21.12,21.23,489027.0,21.27,21.28,21.12,21.23,489027.0
2018-10-10 15:30:00,21.23,21.24,21.05,21.09,928142.0,21.23,21.24,21.05,21.09,928142.0
2018-10-11 09:30:00,20.81,21.1,20.67,21.02,1169673.0,20.81,21.1,20.67,21.02,1169673.0
2018-10-11 10:00:00,21.02,21.02,20.3,20.67,1708376.0,21.02,21.02,20.3,20.67,1708376.0
2018-10-11 10:30:00,20.66,20.67,20.53,20.66,876732.0,20.66,20.67,20.53,20.66,876732.0
2018-10-11 11:00:00,20.65,20.66,20.3,20.48,630212.0,20.65,20.66,20.3,20.48,630212.0
2018-10-11 11:30:00,20.48,20.68,20.42,20.64,444422.0,20.48,20.68,20.42,20.64,444422.0
2018-10-11 12:00:00,20.64,20.91,20.62,20.85,572987.0,20.64,20.91,20.62,20.85,572987.0
2018-10-11 12:30:00,20.84,20.88,20.76,20.82,370226.0,20.84,20.88,20.76,20.82,370226.0
2018-10-11 13:00:00,20.81,20.87,20.73,20.77,299387.0,20.81,20.87,20.73,20.77,299387.0
2018-10-11 13:30:00,20.77,20.8,20.73,20.79,277861.0,20.77,20.8,20.73,20.79,277861.0
2018-10-11 14:00:00,20.78,20.79,20.5,20.54,500567.0,20.78,20.79,20.5,20.54,500567.0
2018-10-11 14:30:00,20.53,20.55,20.31,20.5,996856.0,20.53,20.55,20.31,20.5,996856.0
2018-10-11 15:00:00,20.5,20.64,20.43,20.6,573253.0,20.5,20.64,20.43,20.6,573253.0
2018-10-11 15:30:00,20.6,20.61,20.43,20.46,1805397.0,20.6,20.61,20.43,20.46,1805397.0
2018-10-12 09:30:00,20.89,21.39,20.78,21.21,2079767.0,20.89,21.39,20.78,21.21,2079767.0
2018-10-12 10:00:00,21.21,21.21,20.95,21.1,788528.0,21.21,21.21,20.95,21.1,788528.0
2018-10-12 10:30:00,21.1,21.48,21.08,21.46,1188677.0,21.1,21.48,21.08,21.46,1188677.0
2018-10-12 11:00:00,21.45,21.55,21.27,21.35,1034459.0,21.45,21.55,21.27,21.35,1034459.0
2018-10-12 11:30:00,21.35,21.46,21.31,21.43,352690.0,21.35,21.46,21.31,21.43,352690.0
2018-10-12 12:00:00,21.42,21.45,21.3,21.37,459761.0,21.42,21.45,21.3,21.37,459761.0
2018-10-12 12:30:00,21.36,21.39,21.08,21.19,610356.0,21.36,21.39,21.08,21.19,610356.0
2018-10-12 13:00:00,21.19,21.34,21.13,21.29,536840.0,21.19,21.34,21.13,21.29,536840.0
2018-10-12 13:30:00,21.29,21.39,21.18,21.3,333950.0,21.29,21.39,21.18,21.3,333950.0
2018-10-12 14:00:00,21.3,21.34,21.13,21.33,393993.0,21.3,21.34,21.13,21.33,393993.0
2018-10-12 14:30:00,21.33,21.34,21.24,21.26,366476.0,21.33,21.34,21.24,21.26,366476.0
2018-10-12 15:00:00,21.26,21.42,21.23,21.38,540228.0,21.26,21.42,21.23,21.38,540228.0
2018-10-12 15:30:00,21.38,21.47,21.33,21.39,980784.0,21.38,21.47,21.33,21.39,980784.0
2018-10-15 09:30:00,21.32,21.65,21.3,21.45,614440.0,21.32,21.65,21.3,21.45,614440.0
2018-10-15 10:00:00,21.45,21.59,21.41,21.58,402747.0,21.45,21.59,21.41,21.58,402747.0
2018-10-15 10:30:00,21.57,21.69,21.56,21.63,369187.0,21.57,21.69,21.56,21.63,369187.0
2018-10-15 11:00:00,21.63,21.69,21.53,21.65,303501.0,21.63,21.69,21.53,21.65,303501.0
2018-10-15 11:30:00,21.66,21.73,21.57,21.59,410842.0,21.66,21.73,21.57,21.59,410842.0
2018-10-15 12:00:00,21.59,21.66,21.56,21.61,240832.0,21.59,21.66,21.56,21.61,240832.0
2018-10-15 12:30:00,21.61,21.65,21.55,21.6,150527.0,21.61,21.65,21.55,21.6,150527.0
2018-10-15 13:00:00,21.6,21.69,21.6,21.67,103708.0,21.6,21.69,21.6,21.67,103708.0
2018-10-15 13:30:00,21.67,21.76,21.64,21.73,381386.0,21.67,21.76,21.64,21.73,381386.0
2018-10-15 14:00:00,21.74,21.76,21.6,21.64,199167.0,21.74,21.76,21.6,21.64,199167.0
2018-10-15 14:30:00,21.62,21.74,21.59,21.74,366344.0,21.62,21.74,21.59,21.74,366344.0
2018-10-15 15:00:00,21.74,21.78,21.64,21.72,326766.0,21.74,21.78,21.64,21.72,326766.0
2018-10-15 15:30:00,21.71,21.79,21.66,21.74,664897.0,21.71,21.79,21.66,21.74,664897.0
2018-10-16 09:30:00,21.92,22.19,21.91,22.06,917148.0,21.92,22.19,21.91,22.06,917148.0
2018-10-16 10:00:00,22.07,22.19,21.93,22.0,390928.0,22.07,22.19,21.93,22.0,390928.0
2018-10-16 10:30:00,22.0,22.1,21.91,21.99,404269.0,22.0,22.1,21.91,21.99,404269.0
2018-10-16 11:00:00,22.0,22.05,21.93,22.0,266241.0,22.0,22.05,21.93,22.0,266241.0
2018-10-16 11:30:00,22.0,22.01,21.94,22.0,246289.0,22.0,22.01,21.94,22.0,246289.0
2018-10-16 12:00:00,21.99,22.11,21.98,22.11,214391.0,21.99,22.11,21.98,22.11,214391.0
2018-10-16 12:30:00,22.11,22.11,22.01,22.03,374746.0,22.11,22.11,22.01,22.03,374746.0
2018-10-16 13:00:00,22.03,22.15,22.03,22.15,202201.0,22.03,22.15,22.03,22.15,202201.0
2018-10-16 13:30:00,22.15,22.19,22.12,22.15,213268.0,22.15,22.19,22.12,22.15,213268.0
2018-10-16 14:00:00,22.15,22.2,22.13,22.16,255930.0,22.15,22.2,22.13,22.16,255930.0
2018-10-16 14:30:00,22.17,22.18,22.12,22.14,309550.0,22.17,22.18,22.12,22.14,309550.0
2018-10-16 15:00:00,22.14,22.18,22.08,22.16,281451.0,22.14,22.18,22.08,22.16,281451.0
2018-10-16 15:30:00,22.16,22.28,22.15,22.26,922915.0,22.16,22.28,22.15,22.26,922915.0
2018-10-17 09:30:00,21.7,21.7,20.91,20.95,3263131.0,21.7,21.7,20.91,20.95,3263131.0
2018-10-17 10:00:00,20.94,21.19,20.87,21.1,1597246.0,20.94,21.19,20.87,21.1,1597246.0
2018-10-17 10:30:00,21.09,21.13,20.88,20.99,979260.0,21.09,21.13,20.88,20.99,979260.0
2018-10-17 11:00:00,21.0,21.04,20.92,20.96,593511.0,21.0,21.04,20.92,20.96,593511.0
2018-10-17 11:30:00,20.96,21.15,20.96,21.13,549044.0,20.96,21.15,20.96,21.13,549044.0
2018-10-17 12:00:00,21.13,21.22,21.1,21.12,447767.0,21.13,21.22,21.1,21.12,447767.0
2018-10-17 12:30:00,21.13,21.28,21.11,21.25,409885.0,21.13,21.28,21.11,21.25,409885.0
2018-10-17 13:00:00,21.25,21.37,21.24,21.26,347183.0,21.25,21.37,21.24,21.26,347183.0
2018-10-17 13:30:00,21.27,21.29,21.17,21.21,249871.0,21.27,21.29,21.17,21.21,249871.0
2018-10-17 14:00:00,21.21,21.3,21.02,21.14,457079.0,21.21,21.3,21.02,21.14,457079.0
2018-10-17 14:30:00,21.13,21.2,21.06,21.16,317511.0,21.13,21.2,21.06,21.16,317511.0
2018-10-17 15:00:00,21.16,21.2,21.1,21.1,410532.0,21.16,21.2,21.1,21.1,410532.0
2018-10-17 15:30:00,21.11,21.19,21.02,21.19,2049082.0,21.11,21.19,21.02,21.19,2049082.0
2018-10-18 09:30:00,21.28,21.77,21.25,21.63,1423223.0,21.28,21.77,21.25,21.63,1423223.0
2018-10-18 10:00:00,21.62,21.76,21.48,21.71,780710.0,21.62,21.76,21.48,21.71,780710.0
2018-10-18 10:30:00,21.72,21.88,21.72,21.86,516923.0,21.72,21.88,21.72,21.86,516923.0
2018-10-18 11:00:00,21.85,21.87,21.58,21.59,589841.0,21.85,21.87,21.58,21.59,589841.0
2018-10-18 11:30:00,21.58,21.61,21.35,21.4,462643.0,21.58,21.61,21.35,21.4,462643.0
2018-10-18 12:00:00,21.41,21.5,21.39,21.45,319852.0,21.41,21.5,21.39,21.45,319852.0
2018-10-18 12:30:00,21.44,21.55,21.39,21.39,353848.0,21.44,21.55,21.39,21.39,353848.0
2018-10-18 13:00:00,21.39,21.4,21.24,21.33,474549.0,21.39,21.4,21.24,21.33,474549.0
2018-10-18 13:30:00,21.34,21.36,21.24,21.27,598608.0,21.34,21.36,21.24,21.27,598608.0
2018-10-18 14:00:00,21.28,21.37,21.21,21.26,425526.0,21.28,21.37,21.21,21.26,425526.0
2018-10-18 14:30:00,21.27,21.35,21.21,21.28,389313.0,21.27,21.35,21.21,21.28,389313.0
2018-10-18 15:00:00,21.28,21.29,21.13,21.27,604165.0,21.28,21.29,21.13,21.27,604165.0
2018-10-18 15:30:00,21.27,21.33,21.2,21.26,1078561.0,21.27,21.33,21.2,21.26,1078561.0
2018-10-19 09:30:00,21.37,21.74,21.31,21.67,554830.0,21.37,21.74,21.31,21.67,554830.0
2018-10-19 10:00:00,21.66,21.77,21.56,21.57,426519.0,21.66,21.77,21.56,21.57,426519.0
2018-10-19 10:30:00,21.57,21.64,21.47,21.62,279315.0,21.57,21.64,21.47,21.62,279315.0
2018-10-19 11:00:00,21.63,21.67,21.45,21.47,275075.0,21.63,21.67,21.45,21.47,275075.0
2018-10-19 11:30:00,21.47,21.54,21.38,21.54,164895.0,21.47,21.54,21.38,21.54,164895.0
2018-10-19 12:00:00,21.55,21.56,21.4,21.41,209444.0,21.55,21.56,21.4,21.41,209444.0
2018-10-19 12:30:00,21.41,21.52,21.35,21.5,237082.0,21.41,21.52,21.35,21.5,237082.0
2018-10-19 13:00:00,21.5,21.57,21.46,21.55,134008.0,21.5,21.57,21.46,21.55,134008.0
2018-10-19 13:30:00,21.54,21.59,21.47,21.47,101564.0,21.54,21.59,21.47,21.47,101564.0
2018-10-19 14:00:00,21.46,21.46,21.32,21.43,238779.0,21.46,21.46,21.32,21.43,238779.0
2018-10-19 14:30:00,21.44,21.53,21.42,21.45,212493.0,21.44,21.53,21.42,21.45,212493.0
2018-10-19 15:00:00,21.45,21.51,21.39,21.5,282040.0,21.45,21.51,21.39,21.5,282040.0
2018-10-19 15:30:00,21.5,21.51,21.44,21.44,607862.0,21.5,21.51,21.44,21.44,607862.0
2018-10-22 09:30:00,21.51,21.61,21.32,21.46,937471.0,21.51,21.61,21.32,21.46,937471.0
2018-10-22 10:00:00,21.46,21.53,21.21,21.29,828956.0,21.46,21.53,21.21,21.29,828956.0
2018-10-22 10:30:00,21.29,21.58,21.27,21.57,631137.0,21.29,21.58,21.27,21.57,631137.0
2018-10-22 11:00:00,21.57,21.58,21.37,21.39,508915.0,21.57,21.58,21.37,21.39,508915.0
2018-10-22 11:30:00,21.39,21.51,21.37,21.42,427561.0,21.39,21.51,21.37,21.42,427561.0
2018-10-22 12:00:00,21.42,21.43,21.24,21.28,359261.0,21.42,21.43,21.24,21.28,359261.0
2018-10-22 12:30:00,21.29,21.3,21.21,21.3,360912.0,21.29,21.3,21.21,21.3,360912.0
2018-10-22 13:00:00,21.3,21.38,21.25,21.31,309450.0,21.3,21.38,21.25,21.31,309450.0
2018-10-22 13:30:00,21.3,21.36,21.25,21.26,220599.0,21.3,21.36,21.25,21.26,220599.0
2018-10-22 14:00:00,21.26,21.32,21.22,21.29,271215.0,21.26,21.32,21.22,21.29,271215.0
2018-10-22 14:30:00,21.29,21.31,21.22,21.3,377357.0,21.29,21.31,21.22,21.3,377357.0
2018-10-22 15:00:00,21.3,21.31,21.24,21.28,631404.0,21.3,21.31,21.24,21.28,631404.0
2018-10-22 15:30:00,21.27,21.32,21.2,21.22,691760.0,21.27,21.32,21.2,21.22,691760.0
2018-10-23 09:30:00,20.7,20.85,20.61,20.77,780938.0,20.7,20.85,20.61,20.77,780938.0
2018-10-23 10:00:00,20.77,20.83,20.57,20.8,650507.0,20.77,20.83,20.57,20.8,650507.0
2018-10-23 10:30:00,20.8,20.99,20.71,20.98,306779.0,20.8,20.99,20.71,20.98,306779.0
2018-10-23 11:00:00,20.98,21.23,20.93,21.12,493947.0,20.98,21.23,20.93,21.12,493947.0
2018-10-23 11:30:00,21.12,21.17,21.02,21.08,386558.0,21.12,21.17,21.02,21.08,386558.0
2018-10-23 12:00:00,21.09,21.21,21.05,21.18,293893.0,21.09,21.21,21.05,21.18,293893.0
2018-10-23 12:30:00,21.19,21.3,21.13,21.28,267357.0,21.19,21.3,21.13,21.28,267357.0
2018-10-23 13:00:00,21.27,21.39,21.26,21.33,309969.0,21.27,21.39,21.26,21.33,309969.0
2018-10-23 13:30:00,21.32,21.37,21.21,21.23,170577.0,21.32,21.37,21.21,21.23,170577.0
2018-10-23 14:00:00,21.23,21.42,21.21,21.41,291316.0,21.23,21.42,21.21,21.41,291316.0
2018-10-23 14:30:00,21.41,21.46,21.26,21.3,566872.0,21.41,21.46,21.26,21.3,566872.0
2018-10-23 15:00:00,21.3,21.37,21.26,21.32,355397.0,21.3,21.37,21.26,21.32,355397.0
2018-10-23 15:30:00,21.33,21.37,21.22,21.24,758952.0,21.33,21.37,21.22,21.24,758952.0
2018-10-24 09:30:00,21.15,21.49,21.14,21.26,581252.0,21.15,21.49,21.14,21.26,581252.0
2018-10-24 10:00:00,21.26,21.27,21.0,21.0,414210.0,21.26,21.27,21.0,21.0,414210.0
2018-10-24 10:30:00,21.0,21.01,20.82,20.92,403379.0,21.0,21.01,20.82,20.92,403379.0
2018-10-24 11:00:00,20.93,20.93,20.65,20.75,650582.0,20.93,20.93,20.65,20.75,650582.0
2018-10-24 11:30:00,20.75,20.95,20.65,20.91,351190.0,20.75,20.95,20.65,20.91,351190.0
2018-10-24 12:00:00,20.91,20.96,20.81,20.85,333597.0,20.91,20.96,20.81,20.85,333597.0
2018-10-24 12:30:00,20.85,20.86,20.63,20.64,225956.0,20.85,20.86,20.63,20.64,225956.0
2018-10-24 13:00:00,20.64,20.64,20.48,20.56,372899.0,20.64,20.64,20.48,20.56,372899.0
2018-10-24 13:30:00,20.56,20.59,20.34,20.36,557048.0,20.56,20.59,20.34,20.36,557048.0
2018-10-24 14:00:00,20.36,20.37,20.16,20.3,621548.0,20.36,20.37,20.16,20.3,621548.0
2018-10-24 14:30:00,20.3,20.39,20.13,20.16,506696.0,20.3,20.39,20.13,20.16,506696.0
2018-10-24 15:00:00,20.17,20.17,19.9,19.93,901354.0,20.17,20.17,19.9,19.93,901354.0
2018-10-24 15:30:00,19.93,20.02,19.76,19.81,1705322.0,19.93,20.02,19.76,19.81,1705322.0
2018-10-25 09:30:00,19.84,20.16,19.83,20.15,888944.0,19.84,20.16,19.83,20.15,888944.0
2018-10-25 10:00:00,20.15,20.34,20.13,20.24,520655.0,20.15,20.34,20.13,20.24,520655.0
2018-10-25 10:30:00,20.24,20.38,20.2,20.32,395818.0,20.24,20.38,20.2,20.32,395818.0
2018-10-25 11:00:00,20.32,20.33,20.13,20.29,287438.0,20.32,20.33,20.13,20.29,287438.0
2018-10-25 11:30:00,20.29,20.35,20.16,20.23,222471.0,20.29,20.35,20.16,20.23,222471.0
2018-10-25 12:00:00,20.23,20.47,20.23,20.29,351601.0,20.23,20.47,20.23,20.29,351601.0
2018-10-25 12:30:00,20.29,20.36,20.27,20.29,155344.0,20.29,20.36,20.27,20.29,155344.0
2018-10-25 13:00:00,20.29,20.35,20.23,20.32,183778.0,20.29,20.35,20.23,20.32,183778.0
2018-10-25 13:30:00,20.32,20.44,20.31,20.37,211354.0,20.32,20.44,20.31,20.37,211354.0
2018-10-25 14:00:00,20.36,20.55,20.35,20.53,257060.0,20.36,20.55,20.35,20.53,257060.0
2018-10-25 14:30:00,20.53,20.62,20.53,20.55,270141.0,20.53,20.62,20.53,20.55,270141.0
2018-10-25 15:00:00,20.55,20.58,20.49,20.5,256006.0,20.55,20.58,20.49,20.5,256006.0
2018-10-25 15:30:00,20.51,20.54,20.24,20.29,1033673.0,20.51,20.54,20.24,20.29,1033673.0
2018-10-26 09:30:00,19.84,20.07,19.76,19.94,720218.0,19.84,20.07,19.76,19.94,720218.0
2018-10-26 10:00:00,19.94,19.94,19.61,19.64,809878.0,19.94,19.94,19.61,19.64,809878.0
2018-10-26 10:30:00,19.64,19.66,19.34,19.35,1136206.0,19.64,19.66,19.34,19.35,1136206.0
2018-10-26 11:00:00,19.34,19.77,19.34,19.75,559145.0,19.34,19.77,19.34,19.75,559145.0
2018-10-26 11:30:00,19.76,19.91,19.7,19.79,524981.0,19.76,19.91,19.7,19.79,524981.0
2018-10-26 12:00:00,19.79,19.92,19.76,19.82,384262.0,19.79,19.92,19.76,19.82,384262.0
2018-10-26 12:30:00,19.83,20.0,19.8,19.92,264411.0,19.83,20.0,19.8,19.92,264411.0
2018-10-26 13:00:00,19.93,20.09,19.86,19.88,343986.0,19.93,20.09,19.86,19.88,343986.0
2018-10-26 13:30:00,19.87,19.95,19.68,19.93,636617.0,19.87,19.95,19.68,19.93,636617.0
2018-10-26 14:00:00,19.92,19.95,19.71,19.79,279739.0,19.92,19.95,19.71,19.79,279739.0
2018-10-26 14:30:00,19.79,19.85,19.58,19.6,259877.0,19.79,19.85,19.58,19.6,259877.0
2018-10-26 15:00:00,19.59,19.76,19.52,19.65,384594.0,19.59,19.76,19.52,19.65,384594.0
2018-10-26 15:30:00,19.65,19.86,19.56,19.7,1531811.0,19.65,19.86,19.56,19.7,1531811.0
2018-10-29 09:30:00,19.9,20.13,19.89,20.08,667946.0,19.9,20.13,19.89,20.08,667946.0
2018-10-29 10:00:00,20.08,20.28,20.08,20.19,503955.0,20.08,20.28,20.08,20.19,503955.0
2018-10-29 10:30:00,20.19,20.23,20.08,20.22,381022.0,20.19,20.23,20.08,20.22,381022.0
2018-10-29 11:00:00,20.22,20.24,20.07,20.1,328353.0,20.22,20.24,20.07,20.1,328353.0
2018-10-29 11:30:00,20.1,20.12,19.96,19.97,276092.0,20.1,20.12,19.96,19.97,276092.0
2018-10-29 12:00:00,19.97,19.99,19.81,19.9,284613.0,19.97,19.99,19.81,19.9,284613.0
2018-10-29 12:30:00,19.9,19.98,19.83,19.84,271860.0,19.9,19.98,19.83,19.84,271860.0
2018-10-29 13:00:00,19.83,19.97,19.83,19.9,299576.0,19.83,19.97,19.83,19.9,299576.0
2018-10-29 13:30:00,19.89,20.04,19.89,19.99,409799.0,19.89,20.04,19.89,19.99,409799.0
2018-10-29 14:00:00,19.98,19.99,19.78,19.79,423100.0,19.98,19.99,19.78,19.79,423100.0
2018-10-29 14:30:00,19.79,19.8,19.62,19.67,422057.0,19.79,19.8,19.62,19.67,422057.0
2018-10-29 15:00:00,19.67,19.68,19.43,19.58,815355.0,19.67,19.68,19.43,19.58,815355.0
2018-10-29 15:30:00,19.58,19.59,19.3,19.56,1047547.0,19.58,19.59,19.3,19.56,1047547.0
2018-10-30 09:30:00,19.66,19.97,19.41,19.92,828567.0,19.66,19.97,19.41,19.92,828567.0
2018-10-30 10:00:00,19.92,19.95,19.74,19.74,577762.0,19.92,19.95,19.74,19.74,577762.0
2018-10-30 10:30:00,19.75,19.78,19.56,19.64,350743.0,19.75,19.78,19.56,19.64,350743.0
2018-10-30 11:00:00,19.64,19.73,19.53,19.72,592741.0,19.64,19.73,19.53,19.72,592741.0
2018-10-30 11:30:00,19.73,19.79,19.56,19.56,626714.0,19.73,19.79,19.56,19.56,626714.0
2018-10-30 12:00:00,19.56,19.65,19.54,19.61,296461.0,19.56,19.65,19.54,19.61,296461.0
2018-10-30 12:30:00,19.6,19.62,19.46,19.47,306251.0,19.6,19.62,19.46,19.47,306251.0
2018-10-30 13:00:00,19.47,19.55,19.41,19.43,390501.0,19.47,19.55,19.41,19.43,390501.0
2018-10-30 13:30:00,19.43,19.58,19.37,19.56,358922.0,19.43,19.58,19.37,19.56,358922.0
2018-10-30 14:00:00,19.57,19.59,19.41,19.53,356238.0,19.57,19.59,19.41,19.53,356238.0
2018-10-30 14:30:00,19.53,19.65,19.5,19.61,375696.0,19.53,19.65,19.5,19.61,375696.0
2018-10-30 15:00:00,19.61,19.67,19.51,19.61,470563.0,19.61,19.67,19.51,19.61,470563.0
2018-10-30 15:30:00,19.61,19.77,19.58,19.76,1268528.0,19.61,19.77,19.58,19.76,1268528.0
2018-10-31 09:30:00,19.79,19.91,19.51,19.84,1057046.0,19.79,19.91,19.51,19.84,1057046.0
2018-10-31 10:00:00,19.85,19.95,19.72,19.9,763322.0,19.85,19.95,19.72,19.9,763322.0
2018-10-31 10:30:00,19.9,19.92,19.71,19.71,573156.0,19.9,19.92,19.71,19.71,573156.0
2018-10-31 11:00:00,19.71,19.97,19.71,19.95,511307.0,19.71,19.97,19.71,19.95,511307.0
2018-10-31 11:30:00,19.95,20.09,19.91,19.96,515257.0,19.95,20.09,19.91,19.96,515257.0
2018-10-31 12:00:00,19.96,20.11,19.94,19.96,735736.0,19.96,20.11,19.94,19.96,735736.0
2018-10-31 12:30:00,19.96,20.17,19.94,20.1,448385.0,19.96,20.17,19.94,20.1,448385.0
2018-10-31 13:00:00,20.1,20.1,20.03,20.07,314292.0,20.1,20.1,20.03,20.07,314292.0
2018-10-31 13:30:00,20.08,20.08,19.95,20.0,521816.0,20.08,20.08,19.95,20.0,521816.0
2018-10-31 14:00:00,20.0,20.23,19.98,20.16,631986.0,20.0,20.23,19.98,20.16,631986.0
2018-10-31 14:30:00,20.17,20.24,20.13,20.23,786664.0,20.17,20.24,20.13,20.23,786664.0
2018-10-31 15:00:00,20.23,20.3,20.13,20.17,1144072.0,20.23,20.3,20.13,20.17,1144072.0
2018-10-31 15:30:00,20.17,20.2,19.94,19.99,2241402.0,20.17,20.2,19.94,19.99,2241402.0
2018-11-01 09:30:00,21.16,21.94,21.0,21.48,4767207.0,21.16,21.94,21.0,21.48,4767207.0
2018-11-01 10:00:00,21.48,21.89,21.37,21.85,2562696.0,21.48,21.89,21.37,21.85,2562696.0
2018-11-01 10:30:00,21.85,22.14,21.82,22.12,2070295.0,21.85,22.14,21.82,22.12,2070295.0
2018-11-01 11:00:00,22.13,22.33,22.02,22.21,1573067.0,22.13,22.33,22.02,22.21,1573067.0
2018-11-01 11:30:00,22.21,22.45,22.19,22.37,1155617.0,22.21,22.45,22.19,22.37,1155617.0
2018-11-01 12:00:00,22.36,22.5,22.23,22.42,1465368.0,22.36,22.5,22.23,22.42,1465368.0
2018-11-01 12:30:00,22.41,22.5,22.33,22.48,866809.0,22.41,22.5,22.33,22.48,866809.0
2018-11-01 13:00:00,22.49,22.63,22.29,22.59,1041644.0,22.49,22.63,22.29,22.59,1041644.0
2018-11-01 13:30:00,22.59,22.6,22.35,22.57,1043190.0,22.59,22.6,22.35,22.57,1043190.0
2018-11-01 14:00:00,22.57,22.79,22.56,22.72,1291038.0,22.57,22.79,22.56,22.72,1291038.0
2018-11-01 14:30:00,22.72,22.79,22.64,22.73,1116857.0,22.72,22.79,22.64,22.73,1116857.0
2018-11-01 15:00:00,22.73,22.98,22.72,22.98,1905714.0,22.73,22.98,22.72,22.98,1905714.0
2018-11-01 15:30:00,22.98,23.08,22.88,22.99,3063153.0,22.98,23.08,22.88,22.99,3063153.0
2018-11-02 09:30:00,22.86,23.33,22.61,22.92,2668003.0,22.86,23.33,22.61,22.92,2668003.0
2018-11-02 10:00:00,22.91,23.0,22.48,22.68,1180567.0,22.91,23.0,22.48,22.68,1180567.0
2018-11-02 10:30:00,22.68,22.85,22.62,22.79,736464.0,22.68,22.85,22.62,22.79,736464.0
2018-11-02 11:00:00,22.8,22.93,22.64,22.9,544245.0,22.8,22.93,22.64,22.9,544245.0
2018-11-02 11:30:00,22.89,23.19,22.85,23.0,1047882.0,22.89,23.19,22.85,23.0,1047882.0
2018-11-02 12:00:00,23.0,23.0,22.73,22.77,363283.0,23.0,23.0,22.73,22.77,363283.0
2018-11-02 12:30:00,22.79,22.8,22.54,22.63,618085.0,22.79,22.8,22.54,22.63,618085.0
2018-11-02 13:00:00,22.63,22.75,22.56,22.7,368234.0,22.63,22.75,22.56,22.7,368234.0
2018-11-02 13:30:00,22.69,22.79,22.64,22.7,207772.0,22.69,22.79,22.64,22.7,207772.0
2018-11-02 14:00:00,22.71,22.86,22.61,22.82,279824.0,22.71,22.86,22.61,22.82,279824.0
2018-11-02 14:30:00,22.83,22.84,22.69,22.71,269455.0,22.83,22.84,22.69,22.71,269455.0
2018-11-02 15:00:00,22.71,22.73,22.59,22.63,691565.0,22.71,22.73,22.59,22.63,691565.0
2018-11-02 15:30:00,22.62,22.66,22.54,22.58,1276022.0,22.62,22.66,22.54,22.58,1276022.0
2018-11-05 09:30:00,22.99,23.34,22.8,22.84,2806799.0,22.99,23.34,22.8,22.84,2806799.0
2018-11-05 10:00:00,22.83,22.87,22.25,22.34,1677495.0,22.83,22.87,22.25,22.34,1677495.0
2018-11-05 10:30:00,22.35,22.46,22.08,22.27,1287077.0,22.35,22.46,22.08,22.27,1287077.0
2018-11-05 11:00:00,22.27,22.42,22.21,22.23,984874.0,22.27,22.42,22.21,22.23,984874.0
2018-11-05 11:30:00,22.23,22.25,21.98,22.2,863684.0,22.23,22.25,21.98,22.2,863684.0
2018-11-05 12:00:00,22.21,22.47,22.19,22.4,1201684.0,22.21,22.47,22.19,22.4,1201684.0
2018-11-05 12:30:00,22.4,22.5,22.32,22.46,626329.0,22.4,22.5,22.32,22.46,626329.0
2018-11-05 13:00:00,22.45,22.68,22.37,22.68,586494.0,22.45,22.68,22.37,22.68,586494.0
2018-11-05 13:30:00,22.68,22.78,22.6,22.67,793394.0,22.68,22.78,22.6,22.67,793394.0
2018-11-05 14:00:00,22.67,22.89,22.65,22.78,553085.0,22.67,22.89,22.65,22.78,553085.0
2018-11-05 14:30:00,22.79,22.89,22.67,22.8,567885.0,22.79,22.89,22.67,22.8,567885.0
2018-11-05 15:00:00,22.79,22.86,22.72,22.81,531307.0,22.79,22.86,22.72,22.81,531307.0
2018-11-05 15:30:00,22.82,22.89,22.69,22.84,1487205.0,22.82,22.89,22.69,22.84,1487205.0
2018-11-06 09:30:00,23.12,23.27,22.84,22.92,1282142.0,23.12,23.27,22.84,22.92,1282142.0
2018-11-06 10:00:00,22.92,23.17,22.81,23.1,557030.0,22.92,23.17,22.81,23.1,557030.0
2018-11-06 10:30:00,23.09,23.32,23.05,23.13,861554.0,23.09,23.32,23.05,23.13,861554.0
2018-11-06 11:00:00,23.13,23.13,22.93,22.96,428809.0,23.13,23.13,22.93,22.96,428809.0
2018-11-06 11:30:00,22.96,23.07,22.86,22.99,555982.0,22.96,23.07,22.86,22.99,555982.0
2018-11-06 12:00:00,23.0,23.12,22.95,22.98,458831.0,23.0,23.12,22.95,22.98,458831.0
2018-11-06 12:30:00,22.99,23.11,22.98,23.02,245354.0,22.99,23.11,22.98,23.02,245354.0
2018-11-06 13:00:00,23.02,23.08,22.97,22.98,211726.0,23.02,23.08,22.97,22.98,211726.0
2018-11-06 13:30:00,22.98,23.07,22.97,23.04,285267.0,22.98,23.07,22.97,23.04,285267.0
2018-11-06 14:00:00,23.04,23.18,23.0,23.13,516649.0,23.04,23.18,23.0,23.13,516649.0
2018-11-06 14:30:00,23.13,23.13,22.92,22.93,1585169.0,23.13,23.13,22.92,22.93,1585169.0
2018-11-06 15:00:00,22.93,23.05,22.9,23.0,340714.0,22.93,23.05,22.9,23.0,340714.0
2018-11-06 15:30:00,23.01,23.08,22.99,23.07,1005248.0,23.01,23.08,22.99,23.07,1005248.0
2018-11-07 09:30:00,23.1,23.38,23.03,23.28,1016809.0,23.1,23.38,23.03,23.28,1016809.0
2018-11-07 10:00:00,23.28,23.47,23.27,23.41,525257.0,23.28,23.47,23.27,23.41,525257.0
2018-11-07 10:30:00,23.41,23.56,23.39,23.47,714698.0,23.41,23.56,23.39,23.47,714698.0
2018-11-07 11:00:00,23.47,23.49,23.28,23.47,607343.0,23.47,23.49,23.28,23.47,607343.0
2018-11-07 11:30:00,23.47,23.5,23.39,23.43,448464.0,23.47,23.5,23.39,23.43,448464.0
2018-11-07 12:00:00,23.43,23.45,23.32,23.42,258948.0,23.43,23.45,23.32,23.42,258948.0
2018-11-07 12:30:00,23.42,23.43,23.28,23.38,276429.0,23.42,23.43,23.28,23.38,276429.0
2018-11-07 13:00:00,23.38,23.57,23.35,23.56,784268.0,23.38,23.57,23.35,23.56,784268.0
2018-11-07 13:30:00,23.56,23.58,23.44,23.48,394071.0,23.56,23.58,23.44,23.48,394071.0
2018-11-07 14:00:00,23.49,23.64,23.46,23.5,697599.0,23.49,23.64,23.46,23.5,697599.0
2018-11-07 14:30:00,23.5,23.69,23.47,23.63,418965.0,23.5,23.69,23.47,23.63,418965.0
2018-11-07 15:00:00,23.63,23.66,23.56,23.64,399637.0,23.63,23.66,23.56,23.64,399637.0
2018-11-07 15:30:00,23.63,23.72,23.59,23.71,1490816.0,23.63,23.72,23.59,23.71,1490816.0
2018-11-08 09:30:00,23.5,23.97,23.41,23.65,1158323.0,23.5,23.97,23.41,23.65,1158323.0
2018-11-08 10:00:00,23.65,23.69,23.25,23.31,909711.0,23.65,23.69,23.25,23.31,909711.0
2018-11-08 10:30:00,23.31,23.39,23.26,23.36,489899.0,23.31,23.39,23.26,23.36,489899.0
2018-11-08 11:00:00,23.37,23.52,23.37,23.48,339168.0,23.37,23.52,23.37,23.48,339168.0
2018-11-08 11:30:00,23.48,23.55,23.31,23.31,274978.0,23.48,23.55,23.31,23.31,274978.0
2018-11-08 12:00:00,23.32,23.49,23.31,23.37,293844.0,23.32,23.49,23.31,23.37,293844.0
2018-11-08 12:30:00,23.37,23.54,23.34,23.54,273739.0,23.37,23.54,23.34,23.54,273739.0
2018-11-08 13:00:00,23.53,23.55,23.39,23.54,541027.0,23.53,23.55,23.39,23.54,541027.0
2018-11-08 13:30:00,23.54,23.63,23.5,23.61,813034.0,23.54,23.63,23.5,23.61,813034.0
2018-11-08 14:00:00,23.6,23.68,23.57,23.65,436706.0,23.6,23.68,23.57,23.65,436706.0
2018-11-08 14:30:00,23.65,23.73,23.59,23.71,700864.0,23.65,23.73,23.59,23.71,700864.0
2018-11-08 15:00:00,23.71,23.84,23.65,23.82,795992.0,23.71,23.84,23.65,23.82,795992.0
2018-11-08 15:30:00,23.82,23.94,23.78,23.84,1992843.0,23.82,23.94,23.78,23.84,1992843.0
2018-11-09 09:30:00,23.64,23.68,22.97,23.19,1190783.0,23.64,23.68,22.97,23.19,1190783.0
2018-11-09 10:00:00,23.19,23.42,23.18,23.4,872714.0,23.19,23.42,23.18,23.4,872714.0
2018-11-09 10:30:00,23.41,23.41,23.09,23.22,585555.0,23.41,23.41,23.09,23.22,585555.0
2018-11-09 11:00:00,23.22,23.45,23.21,23.39,513878.0,23.22,23.45,23.21,23.39,513878.0
2018-11-09 11:30:00,23.39,23.4,23.28,23.33,351074.0,23.39,23.4,23.28,23.33,351074.0
2018-11-09 12:00:00,23.33,23.49,23.33,23.43,223490.0,23.33,23.49,23.33,23.43,223490.0
2018-11-09 12:30:00,23.42,23.47,23.38,23.43,247000.0,23.42,23.47,23.38,23.43,247000.0
2018-11-09 13:00:00,23.43,23.49,23.35,23.38,257881.0,23.43,23.49,23.35,23.38,257881.0
2018-11-09 13:30:00,23.38,23.4,23.32,23.38,277395.0,23.38,23.4,23.32,23.38,277395.0
2018-11-09 14:00:00,23.38,23.43,23.3,23.34,243369.0,23.38,23.43,23.3,23.34,243369.0
2018-11-09 14:30:00,23.34,23.53,23.33,23.48,233143.0,23.34,23.53,23.33,23.48,233143.0
2018-11-09 15:00:00,23.47,23.54,23.43,23.48,282073.0,23.47,23.54,23.43,23.48,282073.0
2018-11-09 15:30:00,23.48,23.54,23.4,23.45,775538.0,23.48,23.54,23.4,23.45,775538.0
2018-11-12 09:30:00,23.5,23.57,23.32,23.32,786919.0,23.5,23.57,23.32,23.32,786919.0
2018-11-12 10:00:00,23.33,23.7,23.3,23.67,695308.0,23.33,23.7,23.3,23.67,695308.0
2018-11-12 10:30:00,23.66,23.73,23.56,23.57,582779.0,23.66,23.73,23.56,23.57,582779.0
2018-11-12 11:00:00,23.56,23.57,23.41,23.42,558233.0,23.56,23.57,23.41,23.42,558233.0
2018-11-12 11:30:00,23.42,23.57,23.32,23.56,593583.0,23.42,23.57,23.32,23.56,593583.0
2018-11-12 12:00:00,23.57,23.63,23.52,23.58,228427.0,23.57,23.63,23.52,23.58,228427.0
2018-11-12 12:30:00,23.58,23.65,23.55,23.57,281287.0,23.58,23.65,23.55,23.57,281287.0
2018-11-12 13:00:00,23.57,23.61,23.51,23.56,226894.0,23.57,23.61,23.51,23.56,226894.0
2018-11-12 13:30:00,23.55,23.72,23.55,23.69,438673.0,23.55,23.72,23.55,23.69,438673.0
2018-11-12 14:00:00,23.68,23.81,23.61,23.8,461285.0,23.68,23.81,23.61,23.8,461285.0
2018-11-12 14:30:00,23.8,23.81,23.68,23.69,282985.0,23.8,23.81,23.68,23.69,282985.0
2018-11-12 15:00:00,23.69,23.74,23.66,23.72,325785.0,23.69,23.74,23.66,23.72,325785.0
2018-11-12 15:30:00,23.71,23.75,23.65,23.69,926959.0,23.71,23.75,23.65,23.69,926959.0
2018-11-13 09:30:00,23.59,23.97,23.59,23.85,956318.0,23.59,23.97,23.59,23.85,956318.0
2018-11-13 10:00:00,23.84,23.85,23.54,23.57,592273.0,23.84,23.85,23.54,23.57,592273.0
2018-11-13 10:30:00,23.57,23.7,23.53,23.64,353541.0,23.57,23.7,23.53,23.64,353541.0
2018-11-13 11:00:00,23.64,23.87,23.64,23.81,432601.0,23.64,23.87,23.64,23.81,432601.0
2018-11-13 11:30:00,23.8,23.83,23.68,23.75,259848.0,23.8,23.83,23.68,23.75,259848.0
2018-11-13 12:00:00,23.76,23.83,23.69,23.76,569128.0,23.76,23.83,23.69,23.76,569128.0
2018-11-13 12:30:00,23.76,23.76,23.57,23.64,420490.0,23.76,23.76,23.57,23.64,420490.0
2018-11-13 13:00:00,23.64,23.69,23.58,23.62,550439.0,23.64,23.69,23.58,23.62,550439.0
2018-11-13 13:30:00,23.62,23.7,23.6,23.63,457549.0,23.62,23.7,23.6,23.63,457549.0
2018-11-13 14:00:00,23.62,23.64,23.47,23.58,417946.0,23.62,23.64,23.47,23.58,417946.0
2018-11-13 14:30:00,23.58,23.61,23.51,23.53,316862.0,23.58,23.61,23.51,23.53,316862.0
2018-11-13 15:00:00,23.53,23.58,23.46,23.52,559448.0,23.53,23.58,23.46,23.52,559448.0
2018-11-13 15:30:00,23.52,23.54,23.38,23.53,1082856.0,23.52,23.54,23.38,23.53,1082856.0
2018-11-14 09:30:00,23.6,23.75,23.45,23.5,780403.0,23.6,23.75,23.45,23.5,780403.0
2018-11-14 10:00:00,23.5,23.56,23.35,23.42,427581.0,23.5,23.56,23.35,23.42,427581.0
2018-11-14 10:30:00,23.41,23.44,23.27,23.34,417849.0,23.41,23.44,23.27,23.34,417849.0
2018-11-14 11:00:00,23.33,23.33,22.97,23.03,714795.0,23.33,23.33,22.97,23.03,714795.0
2018-11-14 11:30:00,23.03,23.06,22.9,23.0,444275.0,23.03,23.06,22.9,23.0,444275.0
2018-11-14 12:00:00,23.0,23.03,22.9,23.02,356614.0,23.0,23.03,22.9,23.02,356614.0
2018-11-14 12:30:00,23.03,23.06,22.86,22.9,319994.0,23.03,23.06,22.86,22.9,319994.0
2018-11-14 13:00:00,22.89,22.92,22.79,22.84,508169.0,22.89,22.92,22.79,22.84,508169.0
2018-11-14 13:30:00,22.83,22.84,22.5,22.53,1172674.0,22.83,22.84,22.5,22.53,1172674.0
2018-11-14 14:00:00,22.52,22.74,22.46,22.67,925081.0,22.52,22.74,22.46,22.67,925081.0
2018-11-14 14:30:00,22.66,22.8,22.56,22.76,716309.0,22.66,22.8,22.56,22.76,716309.0
2018-11-14 15:00:00,22.76,22.96,22.71,22.78,978582.0,22.76,22.96,22.71,22.78,978582.0
2018-11-14 15:30:00,22.79,22.79,22.65,22.67,3064171.0,22.79,22.79,22.65,22.67,3064171.0
2018-11-15 09:30:00,22.66,22.81,22.32,22.32,1277850.0,22.66,22.81,22.32,22.32,1277850.0
2018-11-15 10:00:00,22.32,22.41,22.1,22.13,1771407.0,22.32,22.41,22.1,22.13,1771407.0
2018-11-15 10:30:00,22.14,22.39,22.06,22.37,876749.0,22.14,22.39,22.06,22.37,876749.0
2018-11-15 11:00:00,22.37,22.64,22.33,22.49,747330.0,22.37,22.64,22.33,22.49,747330.0
2018-11-15 11:30:00,22.48,22.74,22.48,22.68,633261.0,22.48,22.74,22.48,22.68,633261.0
2018-11-15 12:00:00,22.69,22.75,22.48,22.58,489949.0,22.69,22.75,22.48,22.58,489949.0
2018-11-15 12:30:00,22.59,22.59,22.39,22.43,349538.0,22.59,22.59,22.39,22.43,349538.0
2018-11-15 13:00:00,22.43,22.63,22.34,22.6,468991.0,22.43,22.63,22.34,22.6,468991.0
2018-11-15 13:30:00,22.6,22.8,22.59,22.62,577861.0,22.6,22.8,22.59,22.62,577861.0
2018-11-15 14:00:00,22.62,22.67,22.48,22.58,471877.0,22.62,22.67,22.48,22.58,471877.0
2018-11-15 14:30:00,22.57,22.7,22.51,22.53,455934.0,22.57,22.7,22.51,22.53,455934.0
2018-11-15 15:00:00,22.54,22.58,22.41,22.48,582618.0,22.54,22.58,22.41,22.48,582618.0
2018-11-15 15:30:00,22.48,22.62,22.47,22.62,2769047.0,22.48,22.62,22.47,22.62,2769047.0
2018-11-16 09:30:00,22.49,22.83,22.33,22.53,647762.0,22.49,22.83,22.33,22.53,647762.0
2018-11-16 10:00:00,22.52,22.62,22.4,22.56,408025.0,22.52,22.62,22.4,22.56,408025.0
2018-11-16 10:30:00,22.57,22.67,22.47,22.55,532312.0,22.57,22.67,22.47,22.55,532312.0
2018-11-16 11:00:00,22.55,22.59,22.45,22.56,439518.0,22.55,22.59,22.45,22.56,439518.0
2018-11-16 11:30:00,22.55,22.58,22.3,22.33,1265959.0,22.55,22.58,22.3,22.33,1265959.0
2018-11-16 12:00:00,22.33,22.42,22.27,22.31,350196.0,22.33,22.42,22.27,22.31,350196.0
2018-11-16 12:30:00,22.31,22.58,22.29,22.53,544787.0,22.31,22.58,22.29,22.53,544787.0
2018-11-16 13:00:00,22.54,22.59,22.33,22.34,254200.0,22.54,22.59,22.33,22.34,254200.0
2018-11-16 13:30:00,22.33,22.34,22.19,22.21,368927.0,22.33,22.34,22.19,22.21,368927.0
2018-11-16 14:00:00,22.21,22.29,22.12,22.2,526996.0,22.21,22.29,22.12,22.2,526996.0
2018-11-16 14:30:00,22.2,22.26,22.14,22.18,597579.0,22.2,22.26,22.14,22.18,597579.0
2018-11-16 15:00:00,22.19,22.35,22.18,22.3,611143.0,22.19,22.35,22.18,22.3,611143.0
2018-11-16 15:30:00,22.3,22.31,22.2,22.25,989442.0,22.3,22.31,22.2,22.25,989442.0
2018-11-19 09:30:00,22.14,22.35,22.11,22.23,630479.0,22.14,22.35,22.11,22.23,630479.0
2018-11-19 10:00:00,22.23,22.23,21.82,22.04,936280.0,22.23,22.23,21.82,22.04,936280.0
2018-11-19 10:30:00,22.04,22.3,21.88,22.2,759842.0,22.04,22.3,21.88,22.2,759842.0
2018-11-19 11:00:00,22.2,22.24,21.92,21.93,334441.0,22.2,22.24,21.92,21.93,334441.0
2018-11-19 11:30:00,21.92,21.97,21.75,21.81,473635.0,21.92,21.97,21.75,21.81,473635.0
2018-11-19 12:00:00,21.81,21.86,21.71,21.81,331957.0,21.81,21.86,21.71,21.81,331957.0
2018-11-19 12:30:00,21.8,21.94,21.65,21.91,682767.0,21.8,21.94,21.65,21.91,682767.0
2018-11-19 13:00:00,21.91,21.96,21.81,21.92,280731.0,21.91,21.96,21.81,21.92,280731.0
2018-11-19 13:30:00,21.92,22.06,21.84,22.04,216668.0,21.92,22.06,21.84,22.04,216668.0
2018-11-19 14:00:00,22.05,22.06,21.93,22.06,306221.0,22.05,22.06,21.93,22.06,306221.0
2018-11-19 14:30:00,22.05,22.14,22.01,22.11,284173.0,22.05,22.14,22.01,22.11,284173.0
2018-11-19 15:00:00,22.11,22.19,22.0,22.11,440547.0,22.11,22.19,22.0,22.11,440547.0
2018-11-19 15:30:00,22.11,22.14,21.9,22.0,795131.0,22.11,22.14,21.9,22.0,795131.0
2018-11-20 09:30:00,21.58,21.89,21.58,21.86,1094794.0,21.58,21.89,21.58,21.86,1094794.0
2018-11-20 10:00:00,21.86,22.09,21.74,22.05,821374.0,21.86,22.09,21.74,22.05,821374.0
2018-11-20 10:30:00,22.05,22.13,21.94,22.09,493309.0,22.05,22.13,21.94,22.09,493309.0
2018-11-20 11:00:00,22.1,22.11,21.94,22.01,276555.0,22.1,22.11,21.94,22.01,276555.0
2018-11-20 11:30:00,22.01,22.05,21.9,22.03,309173.0,22.01,22.05,21.9,22.03,309173.0
2018-11-20 12:00:00,22.03,22.13,21.93,21.99,292397.0,22.03,22.13,21.93,21.99,292397.0
2018-11-20 12:30:00,21.98,22.01,21.9,21.92,140391.0,21.98,22.01,21.9,21.92,140391.0
2018-11-20 13:00:00,21.92,21.94,21.78,21.88,284237.0,21.92,21.94,21.78,21.88,284237.0
2018-11-20 13:30:00,21.88,22.0,21.82,21.89,349449.0,21.88,22.0,21.82,21.89,349449.0
2018-11-20 14:00:00,21.88,21.92,21.8,21.84,327863.0,21.88,21.92,21.8,21.84,327863.0
2018-11-20 14:30:00,21.84,21.95,21.8,21.86,309546.0,21.84,21.95,21.8,21.86,309546.0
2018-11-20 15:00:00,21.86,21.94,21.75,21.9,545615.0,21.86,21.94,21.75,21.9,545615.0
2018-11-20 15:30:00,21.91,21.92,21.68,21.76,818285.0,21.91,21.92,21.68,21.76,818285.0
2018-11-21 09:30:00,21.92,22.28,21.9,22.21,585511.0,21.92,22.28,21.9,22.21,585511.0
2018-11-21 10:00:00,22.22,22.28,21.98,22.26,432974.0,22.22,22.28,21.98,22.26,432974.0
2018-11-21 10:30:00,22.26,22.26,22.1,22.14,274837.0,22.26,22.26,22.1,22.14,274837.0
2018-11-21 11:00:00,22.13,22.22,22.04,22.12,266312.0,22.13,22.22,22.04,22.12,266312.0
2018-11-21 11:30:00,22.13,22.2,22.1,22.12,149944.0,22.13,22.2,22.1,22.12,149944.0
2018-11-21 12:00:00,22.11,22.16,22.01,22.1,158584.0,22.11,22.16,22.01,22.1,158584.0
2018-11-21 12:30:00,22.1,22.1,22.02,22.03,89526.0,22.1,22.1,22.02,22.03,89526.0
2018-11-21 13:00:00,22.02,22.03,21.93,21.94,149261.0,22.02,22.03,21.93,21.94,149261.0
2018-11-21 13:30:00,21.95,22.01,21.94,21.99,117214.0,21.95,22.01,21.94,21.99,117214.0
2018-11-21 14:00:00,21.98,21.99,21.92,21.95,104343.0,21.98,21.99,21.92,21.95,104343.0
2018-11-21 14:30:00,21.96,22.0,21.92,21.94,113047.0,21.96,22.0,21.92,21.94,113047.0
2018-11-21 15:00:00,21.94,22.04,21.94,22.03,196716.0,21.94,22.04,21.94,22.03,196716.0
2018-11-21 15:30:00,22.02,22.05,21.95,22.04,673242.0,22.02,22.05,21.95,22.04,673242.0
2018-11-23 09:30:00,21.87,22.09,21.83,22.02,293792.0,21.87,22.09,21.83,22.02,293792.0
2018-11-23 10:00:00,22.03,22.15,22.02,22.13,145407.0,22.03,22.15,22.02,22.13,145407.0
2018-11-23 10:30:00,22.13,22.21,22.06,22.13,174972.0,22.13,22.21,22.06,22.13,174972.0
2018-11-23 11:00:00,22.14,22.28,22.13,22.25,219910.0,22.14,22.28,22.13,22.25,219910.0
2018-11-23 11:30:00,22.25,22.25,22.12,22.13,125668.0,22.25,22.25,22.12,22.13,125668.0
2018-11-23 12:00:00,22.13,22.15,22.04,22.05,112108.0,22.13,22.15,22.04,22.05,112108.0
2018-11-23 12:30:00,22.05,22.08,21.93,21.95,300867.0,22.05,22.08,21.93,21.95,300867.0
2018-11-26 09:30:00,22.07,22.27,21.92,22.27,509968.0,22.07,22.27,21.92,22.27,509968.0
2018-11-26 10:00:00,22.26,22.29,22.07,22.12,273540.0,22.26,22.29,22.07,22.12,273540.0
2018-11-26 10:30:00,22.12,22.2,21.99,22.15,290898.0,22.12,22.2,21.99,22.15,290898.0
2018-11-26 11:00:00,22.16,22.19,22.1,22.1,169976.0,22.16,22.19,22.1,22.1,169976.0
2018-11-26 11:30:00,22.11,22.11,21.92,21.95,280553.0,22.11,22.11,21.92,21.95,280553.0
2018-11-26 12:00:00,21.95,21.96,21.77,21.84,235947.0,21.95,21.96,21.77,21.84,235947.0
2018-11-26 12:30:00,21.85,21.85,21.7,21.84,275282.0,21.85,21.85,21.7,21.84,275282.0
2018-11-26 13:00:00,21.84,21.85,21.75,21.76,113797.0,21.84,21.85,21.75,21.76,113797.0
2018-11-26 13:30:00,21.77,21.84,21.71,21.79,129304.0,21.77,21.84,21.71,21.79,129304.0
2018-11-26 14:00:00,21.79,21.83,21.71,21.78,366784.0,21.79,21.83,21.71,21.78,366784.0
2018-11-26 14:30:00,21.78,21.83,21.73,21.79,296129.0,21.78,21.83,21.73,21.79,296129.0
2018-11-26 15:00:00,21.8,21.86,21.8,21.8,258375.0,21.8,21.86,21.8,21.8,258375.0
2018-11-26 15:30:00,21.81,21.85,21.79,21.85,693115.0,21.81,21.85,21.79,21.85,693115.0
2018-11-27 09:30:00,21.85,21.87,21.54,21.55,689977.0,21.85,21.87,21.54,21.55,689977.0
2018-11-27 10:00:00,21.55,21.64,21.47,21.52,590112.0,21.55,21.64,21.47,21.52,590112.0
2018-11-27 10:30:00,21.51,21.65,21.42,21.61,375618.0,21.51,21.65,21.42,21.61,375618.0
2018-11-27 11:00:00,21.6,21.66,21.58,21.63,252552.0,21.6,21.66,21.58,21.63,252552.0
2018-11-27 11:30:00,21.62,21.74,21.6,21.71,215245.0,21.62,21.74,21.6,21.71,215245.0
2018-11-27 12:00:00,21.71,21.72,21.54,21.56,251791.0,21.71,21.72,21.54,21.56,251791.0
2018-11-27 12:30:00,21.56,21.66,21.55,21.59,147465.0,21.56,21.66,21.55,21.59,147465.0
2018-11-27 13:00:00,21.6,21.68,21.56,21.66,126266.0,21.6,21.68,21.56,21.66,126266.0
2018-11-27 13:30:00,21.66,21.89,21.66,21.87,762596.0,21.66,21.89,21.66,21.87,762596.0
2018-11-27 14:00:00,21.88,21.88,21.76,21.81,252546.0,21.88,21.88,21.76,21.81,252546.0
2018-11-27 14:30:00,21.81,21.84,21.75,21.79,437808.0,21.81,21.84,21.75,21.79,437808.0
2018-11-27 15:00:00,21.79,21.82,21.71,21.8,262023.0,21.79,21.82,21.71,21.8,262023.0
2018-11-27 15:30:00,21.8,21.82,21.72,21.8,915391.0,21.8,21.82,21.72,21.8,915391.0
2018-11-28 09:30:00,21.8,21.86,21.69,21.76,603388.0,21.8,21.86,21.69,21.76,603388.0
2018-11-28 10:00:00,21.76,21.8,21.58,21.6,717072.0,21.76,21.8,21.58,21.6,717072.0
2018-11-28 10:30:00,21.6,21.6,21.48,21.55,481783.0,21.6,21.6,21.48,21.55,481783.0
2018-11-28 11:00:00,21.54,21.59,21.49,21.53,402935.0,21.54,21.59,21.49,21.53,402935.0
2018-11-28 11:30:00,21.52,21.64,21.46,21.63,290661.0,21.52,21.64,21.46,21.63,290661.0
2018-11-28 12:00:00,21.63,21.78,21.63,21.78,408481.0,21.63,21.78,21.63,21.78,408481.0
2018-11-28 12:30:00,21.78,21.82,21.71,21.73,425912.0,21.78,21.82,21.71,21.73,425912.0
2018-11-28 13:00:00,21.74,21.75,21.58,21.7,395240.0,21.74,21.75,21.58,21.7,395240.0
2018-11-28 13:30:00,21.69,21.77,21.69,21.74,215640.0,21.69,21.77,21.69,21.74,215640.0
2018-11-28 14:00:00,21.75,21.78,21.7,21.73,236395.0,21.75,21.78,21.7,21.73,236395.0
2018-11-28 14:30:00,21.73,21.77,21.71,21.74,188626.0,21.73,21.77,21.71,21.74,188626.0
2018-11-28 15:00:00,21.74,21.8,21.72,21.79,322710.0,21.74,21.8,21.72,21.79,322710.0
2018-11-28 15:30:00,21.79,21.88,21.76,21.84,1045961.0,21.79,21.88,21.76,21.84,1045961.0
2018-11-29 09:30:00,21.78,22.02,21.76,21.78,712182.0,21.78,22.02,21.76,21.78,712182.0
2018-11-29 10:00:00,21.78,21.88,21.77,21.79,385794.0,21.78,21.88,21.77,21.79,385794.0
2018-11-29 10:30:00,21.78,21.93,21.76,21.82,372640.0,21.78,21.93,21.76,21.82,372640.0
2018-11-29 11:00:00,21.82,21.85,21.73,21.83,497220.0,21.82,21.85,21.73,21.83,497220.0
2018-11-29 11:30:00,21.84,21.97,21.81,21.96,451338.0,21.84,21.97,21.81,21.96,451338.0
2018-11-29 12:00:00,21.96,21.99,21.8,21.82,461821.0,21.96,21.99,21.8,21.82,461821.0
2018-11-29 12:30:00,21.82,21.88,21.81,21.86,835831.0,21.82,21.88,21.81,21.86,835831.0
2018-11-29 13:00:00,21.86,21.93,21.85,21.88,374377.0,21.86,21.93,21.85,21.88,374377.0
2018-11-29 13:30:00,21.88,21.92,21.83,21.87,340390.0,21.88,21.92,21.83,21.87,340390.0
2018-11-29 14:00:00,21.87,21.98,21.84,21.94,552794.0,21.87,21.98,21.84,21.94,552794.0
2018-11-29 14:30:00,21.94,21.97,21.88,21.95,479940.0,21.94,21.97,21.88,21.95,479940.0
2018-11-29 15:00:00,21.96,22.02,21.84,21.88,680107.0,21.96,22.02,21.84,21.88,680107.0
2018-11-29 15:30:00,21.87,21.91,21.82,21.91,1466662.0,21.87,21.91,21.82,21.91,1466662.0
2018-11-30 09:30:00,21.89,21.96,21.67,21.79,519141.0,21.89,21.96,21.67,21.79,519141.0
2018-11-30 10:00:00,21.78,21.9,21.74,21.86,195380.0,21.78,21.9,21.74,21.86,195380.0
2018-11-30 10:30:00,21.86,21.96,21.79,21.84,224393.0,21.86,21.96,21.79,21.84,224393.0
2018-11-30 11:00:00,21.82,21.88,21.73,21.83,190246.0,21.82,21.88,21.73,21.83,190246.0
2018-11-30 11:30:00,21.82,21.88,21.79,21.8,152553.0,21.82,21.88,21.79,21.8,152553.0
2018-11-30 12:00:00,21.8,21.89,21.79,21.81,144221.0,21.8,21.89,21.79,21.81,144221.0
2018-11-30 12:30:00,21.8,21.84,21.79,21.81,136177.0,21.8,21.84,21.79,21.81,136177.0
2018-11-30 13:00:00,21.8,21.85,21.79,21.8,183866.0,21.8,21.85,21.79,21.8,183866.0
2018-11-30 13:30:00,21.8,21.85,21.72,21.73,164309.0,21.8,21.85,21.72,21.73,164309.0
2018-11-30 14:00:00,21.73,21.75,21.6,21.63,194606.0,21.73,21.75,21.6,21.63,194606.0
2018-11-30 14:30:00,21.63,21.66,21.57,21.57,195754.0,21.63,21.66,21.57,21.57,195754.0
2018-11-30 15:00:00,21.58,21.68,21.56,21.62,273524.0,21.58,21.68,21.56,21.62,273524.0
2018-11-30 15:30:00,21.61,21.64,21.53,21.55,1126544.0,21.61,21.64,21.53,21.55,1126544.0
2018-12-03 09:30:00,21.89,22.02,21.7,21.83,1970037.0,21.89,22.02,21.7,21.83,1970037.0
2018-12-03 10:00:00,21.84,21.96,21.69,21.77,566728.0,21.84,21.96,21.69,21.77,566728.0
2018-12-03 10:30:00,21.77,21.8,21.66,21.67,385784.0,21.77,21.8,21.66,21.67,385784.0
2018-12-03 11:00:00,21.66,21.7,21.6,21.66,386564.0,21.66,21.7,21.6,21.66,386564.0
2018-12-03 11:30:00,21.67,21.67,21.58,21.63,316439.0,21.67,21.67,21.58,21.63,316439.0
2018-12-03 12:00:00,21.63,21.74,21.62,21.67,331762.0,21.63,21.74,21.62,21.67,331762.0
2018-12-03 12:30:00,21.67,21.74,21.66,21.71,329062.0,21.67,21.74,21.66,21.71,329062.0
2018-12-03 13:00:00,21.71,21.74,21.7,21.71,188742.0,21.71,21.74,21.7,21.71,188742.0
2018-12-03 13:30:00,21.71,21.72,21.61,21.64,298970.0,21.71,21.72,21.61,21.64,298970.0
2018-12-03 14:00:00,21.64,21.66,21.52,21.53,532843.0,21.64,21.66,21.52,21.53,532843.0
2018-12-03 14:30:00,21.54,21.55,21.48,21.54,306770.0,21.54,21.55,21.48,21.54,306770.0
2018-12-03 15:00:00,21.55,21.59,21.5,21.55,368280.0,21.55,21.59,21.5,21.55,368280.0
2018-12-03 15:30:00,21.55,21.6,21.52,21.59,950812.0,21.55,21.6,21.52,21.59,950812.0
2018-12-04 09:30:00,21.52,24.47,21.23,21.49,1724938.0,21.52,24.47,21.23,21.49,1724938.0
2018-12-04 10:00:00,21.48,21.5,21.33,21.43,435358.0,21.48,21.5,21.33,21.43,435358.0
2018-12-04 10:30:00,21.43,21.49,21.37,21.44,346005.0,21.43,21.49,21.37,21.44,346005.0
2018-12-04 11:00:00,21.44,21.46,21.37,21.39,368815.0,21.44,21.46,21.37,21.39,368815.0
2018-12-04 11:30:00,21.39,21.5,21.29,21.29,519114.0,21.39,21.5,21.29,21.29,519114.0
2018-12-04 12:00:00,21.3,21.3,20.96,21.02,877267.0,21.3,21.3,20.96,21.02,877267.0
2018-12-04 12:30:00,21.03,21.08,20.89,20.99,632834.0,21.03,21.08,20.89,20.99,632834.0
2018-12-04 13:00:00,20.99,21.03,20.85,20.89,661101.0,20.99,21.03,20.85,20.89,661101.0
2018-12-04 13:30:00,20.89,20.98,20.84,20.9,517906.0,20.89,20.98,20.84,20.9,517906.0
2018-12-04 14:00:00,20.9,20.98,20.75,20.77,545548.0,20.9,20.98,20.75,20.77,545548.0
2018-12-04 14:30:00,20.78,20.92,20.77,20.79,446313.0,20.78,20.92,20.77,20.79,446313.0
2018-12-04 15:00:00,20.8,20.8,20.58,20.66,857026.0,20.8,20.8,20.58,20.66,857026.0
2018-12-04 15:30:00,20.66,20.72,20.53,20.56,2060699.0,20.66,20.72,20.53,20.56,2060699.0
2018-12-06 09:30:00,20.34,20.34,19.7,19.86,2130492.0,20.34,20.34,19.7,19.86,2130492.0
2018-12-06 10:00:00,19.85,20.01,19.84,19.87,1474372.0,19.85,20.01,19.84,19.87,1474372.0
2018-12-06 10:30:00,19.87,19.89,19.63,19.66,2131064.0,19.87,19.89,19.63,19.66,2131064.0
2018-12-06 11:00:00,19.66,19.75,19.42,19.46,1814821.0,19.66,19.75,19.42,19.46,1814821.0
2018-12-06 11:30:00,19.46,19.8,19.45,19.66,1144173.0,19.46,19.8,19.45,19.66,1144173.0
2018-12-06 12:00:00,19.65,19.92,19.6,19.91,954587.0,19.65,19.92,19.6,19.91,954587.0
2018-12-06 12:30:00,19.92,19.98,19.87,19.96,440106.0,19.92,19.98,19.87,19.96,440106.0
2018-12-06 13:00:00,19.95,19.99,19.8,19.88,554863.0,19.95,19.99,19.8,19.88,554863.0
2018-12-06 13:30:00,19.88,20.09,19.75,20.07,551049.0,19.88,20.09,19.75,20.07,551049.0
2018-12-06 14:00:00,20.07,20.09,19.89,20.0,557019.0,20.07,20.09,19.89,20.0,557019.0
2018-12-06 14:30:00,20.0,20.08,19.85,20.02,783772.0,20.0,20.08,19.85,20.02,783772.0
2018-12-06 15:00:00,20.03,20.15,19.99,20.12,532682.0,20.03,20.15,19.99,20.12,532682.0
2018-12-06 15:30:00,20.11,20.3,20.1,20.27,1888350.0,20.11,20.3,20.1,20.27,1888350.0
2018-12-07 09:30:00,20.19,20.33,20.06,20.12,890721.0,20.19,20.33,20.06,20.12,890721.0
2018-12-07 10:00:00,20.11,20.11,19.83,19.92,596935.0,20.11,20.11,19.83,19.92,596935.0
2018-12-07 10:30:00,19.92,19.93,19.63,19.75,734191.0,19.92,19.93,19.63,19.75,734191.0
2018-12-07 11:00:00,19.74,19.75,19.64,19.72,762456.0,19.74,19.75,19.64,19.72,762456.0
2018-12-07 11:30:00,19.71,19.78,19.62,19.63,580151.0,19.71,19.78,19.62,19.63,580151.0
2018-12-07 12:00:00,19.63,19.66,19.53,19.54,369692.0,19.63,19.66,19.53,19.54,369692.0
2018-12-07 12:30:00,19.54,19.67,19.5,19.65,486931.0,19.54,19.67,19.5,19.65,486931.0
2018-12-07 13:00:00,19.64,19.69,19.53,19.62,435213.0,19.64,19.69,19.53,19.62,435213.0
2018-12-07 13:30:00,19.61,19.62,19.51,19.52,289342.0,19.61,19.62,19.51,19.52,289342.0
2018-12-07 14:00:00,19.52,19.57,19.44,19.52,498742.0,19.52,19.57,19.44,19.52,498742.0
2018-12-07 14:30:00,19.53,19.56,19.37,19.4,515729.0,19.53,19.56,19.37,19.4,515729.0
2018-12-07 15:00:00,19.4,19.5,19.38,19.48,625583.0,19.4,19.5,19.38,19.48,625583.0
2018-12-07 15:30:00,19.48,19.59,19.4,19.42,1385116.0,19.48,19.59,19.4,19.42,1385116.0
2018-12-10 09:30:00,18.97,18.97,18.16,18.18,3335751.0,18.97,18.97,18.16,18.18,3335751.0
2018-12-10 10:00:00,18.18,18.58,18.17,18.44,2246232.0,18.18,18.58,18.17,18.44,2246232.0
2018-12-10 10:30:00,18.43,18.62,18.34,18.46,2087990.0,18.43,18.62,18.34,18.46,2087990.0
2018-12-10 11:00:00,18.47,18.47,18.27,18.3,1262263.0,18.47,18.47,18.27,18.3,1262263.0
2018-12-10 11:30:00,18.3,18.45,18.16,18.17,709962.0,18.3,18.45,18.16,18.17,709962.0
2018-12-10 12:00:00,18.16,18.17,17.9,17.98,1342142.0,18.16,18.17,17.9,17.98,1342142.0
2018-12-10 12:30:00,17.98,18.09,17.86,17.98,1165823.0,17.98,18.09,17.86,17.98,1165823.0
2018-12-10 13:00:00,17.98,18.12,17.9,17.91,721028.0,17.98,18.12,17.9,17.91,721028.0
2018-12-10 13:30:00,17.9,18.36,17.83,18.28,1332214.0,17.9,18.36,17.83,18.28,1332214.0
2018-12-10 14:00:00,18.28,18.37,18.23,18.29,568434.0,18.28,18.37,18.23,18.29,568434.0
2018-12-10 14:30:00,18.29,18.52,18.29,18.43,1118442.0,18.29,18.52,18.29,18.43,1118442.0
2018-12-10 15:00:00,18.43,18.5,18.32,18.45,1053997.0,18.43,18.5,18.32,18.45,1053997.0
2018-12-10 15:30:00,18.45,18.58,18.44,18.45,2973282.0,18.45,18.58,18.44,18.45,2973282.0
2018-12-11 09:30:00,18.69,18.69,18.38,18.59,1697211.0,18.69,18.69,18.38,18.59,1697211.0
2018-12-11 10:00:00,18.59,18.6,18.38,18.5,1348884.0,18.59,18.6,18.38,18.5,1348884.0
2018-12-11 10:30:00,18.51,18.54,18.43,18.52,818955.0,18.51,18.54,18.43,18.52,818955.0
2018-12-11 11:00:00,18.52,18.52,18.37,18.41,758965.0,18.52,18.52,18.37,18.41,758965.0
2018-12-11 11:30:00,18.4,18.42,18.29,18.36,794417.0,18.4,18.42,18.29,18.36,794417.0
2018-12-11 12:00:00,18.36,18.39,18.21,18.26,786505.0,18.36,18.39,18.21,18.26,786505.0
2018-12-11 12:30:00,18.25,18.42,18.17,18.34,966270.0,18.25,18.42,18.17,18.34,966270.0
2018-12-11 13:00:00,18.34,18.41,18.25,18.36,695422.0,18.34,18.41,18.25,18.36,695422.0
2018-12-11 13:30:00,18.35,18.42,18.31,18.36,878018.0,18.35,18.42,18.31,18.36,878018.0
2018-12-11 14:00:00,18.35,18.58,18.28,18.55,1370335.0,18.35,18.58,18.28,18.55,1370335.0
2018-12-11 14:30:00,18.55,18.57,18.43,18.57,845685.0,18.55,18.57,18.43,18.57,845685.0
2018-12-11 15:00:00,18.57,18.69,18.52,18.57,825782.0,18.57,18.69,18.52,18.57,825782.0
2018-12-11 15:30:00,18.57,18.65,18.51,18.53,1752621.0,18.57,18.65,18.51,18.53,1752621.0
2018-12-12 09:30:00,18.76,19.04,18.76,19.02,1757526.0,18.76,19.04,18.76,19.02,1757526.0
2018-12-12 10:00:00,19.02,19.08,18.96,19.0,1374676.0,19.02,19.08,18.96,19.0,1374676.0
2018-12-12 10:30:00,18.99,19.34,18.99,19.3,1141598.0,18.99,19.34,18.99,19.3,1141598.0
2018-12-12 11:00:00,19.3,19.34,19.1,19.12,718232.0,19.3,19.34,19.1,19.12,718232.0
2018-12-12 11:30:00,19.12,19.16,19.02,19.12,435584.0,19.12,19.16,19.02,19.12,435584.0
2018-12-12 12:00:00,19.12,19.16,19.04,19.09,462730.0,19.12,19.16,19.04,19.09,462730.0
2018-12-12 12:30:00,19.09,19.13,19.01,19.12,522840.0,19.09,19.13,19.01,19.12,522840.0
2018-12-12 13:00:00,19.12,19.2,19.11,19.14,543824.0,19.12,19.2,19.11,19.14,543824.0
2018-12-12 13:30:00,19.14,19.14,18.96,19.03,568399.0,19.14,19.14,18.96,19.03,568399.0
2018-12-12 14:00:00,19.03,19.07,18.93,18.96,462774.0,19.03,19.07,18.93,18.96,462774.0
2018-12-12 14:30:00,18.96,19.02,18.92,18.98,637993.0,18.96,19.02,18.92,18.98,637993.0
2018-12-12 15:00:00,18.98,19.04,18.93,19.0,701833.0,18.98,19.04,18.93,19.0,701833.0
2018-12-12 15:30:00,19.01,19.05,18.96,18.99,1774219.0,19.01,19.05,18.96,18.99,1774219.0
2018-12-13 09:30:00,19.05,19.24,19.03,19.14,1308997.0,19.05,19.24,19.03,19.14,1308997.0
2018-12-13 10:00:00,19.14,19.29,19.1,19.11,801745.0,19.14,19.29,19.1,19.11,801745.0
2018-12-13 10:30:00,19.11,19.16,19.03,19.11,657413.0,19.11,19.16,19.03,19.11,657413.0
2018-12-13 11:00:00,19.11,19.19,19.09,19.14,723108.0,19.11,19.19,19.09,19.14,723108.0
2018-12-13 11:30:00,19.14,19.29,19.11,19.26,506778.0,19.14,19.29,19.11,19.26,506778.0
2018-12-13 12:00:00,19.25,19.27,19.08,19.11,540312.0,19.25,19.27,19.08,19.11,540312.0
2018-12-13 12:30:00,19.11,19.18,19.08,19.11,307814.0,19.11,19.18,19.08,19.11,307814.0
2018-12-13 13:00:00,19.11,19.12,19.05,19.1,295586.0,19.11,19.12,19.05,19.1,295586.0
2018-12-13 13:30:00,19.1,19.16,19.01,19.02,403799.0,19.1,19.16,19.01,19.02,403799.0
2018-12-13 14:00:00,19.02,19.04,18.94,19.04,520635.0,19.02,19.04,18.94,19.04,520635.0
2018-12-13 14:30:00,19.04,19.06,18.96,19.06,419542.0,19.04,19.06,18.96,19.06,419542.0
2018-12-13 15:00:00,19.06,19.15,19.03,19.07,446655.0,19.06,19.15,19.03,19.07,446655.0
2018-12-13 15:30:00,19.07,19.11,19.02,19.02,1033382.0,19.07,19.11,19.02,19.02,1033382.0
2018-12-14 09:30:00,18.86,19.06,18.83,19.03,863758.0,18.86,19.06,18.83,19.03,863758.0
2018-12-14 10:00:00,19.04,19.16,18.94,19.0,754321.0,19.04,19.16,18.94,19.0,754321.0
2018-12-14 10:30:00,19.0,19.03,18.92,18.97,385121.0,19.0,19.03,18.92,18.97,385121.0
2018-12-14 11:00:00,18.97,19.01,18.92,18.92,307462.0,18.97,19.01,18.92,18.92,307462.0
2018-12-14 11:30:00,18.91,18.94,18.72,18.72,524898.0,18.91,18.94,18.72,18.72,524898.0
2018-12-14 12:00:00,18.73,18.81,18.7,18.78,368776.0,18.73,18.81,18.7,18.78,368776.0
2018-12-14 12:30:00,18.78,18.82,18.55,18.55,560400.0,18.78,18.82,18.55,18.55,560400.0
2018-12-14 13:00:00,18.55,18.68,18.54,18.65,419658.0,18.55,18.68,18.54,18.65,419658.0
2018-12-14 13:30:00,18.65,18.66,18.45,18.53,621246.0,18.65,18.66,18.45,18.53,621246.0
2018-12-14 14:00:00,18.54,18.59,18.45,18.49,472085.0,18.54,18.59,18.45,18.49,472085.0
2018-12-14 14:30:00,18.49,18.49,18.28,18.37,849717.0,18.49,18.49,18.28,18.37,849717.0
2018-12-14 15:00:00,18.37,18.5,18.36,18.41,364212.0,18.37,18.5,18.36,18.41,364212.0
2018-12-14 15:30:00,18.41,18.51,18.37,18.46,2088278.0,18.41,18.51,18.37,18.46,2088278.0
2018-12-17 09:30:00,18.45,18.45,17.97,18.08,1524120.0,18.45,18.45,17.97,18.08,1524120.0
2018-12-17 10:00:00,18.08,18.13,17.73,17.81,1904316.0,18.08,18.13,17.73,17.81,1904316.0
2018-12-17 10:30:00,17.82,17.87,17.65,17.82,1179022.0,17.82,17.87,17.65,17.82,1179022.0
2018-12-17 11:00:00,17.83,18.04,17.82,18.02,995012.0,17.83,18.04,17.82,18.02,995012.0
2018-12-17 11:30:00,18.02,18.05,17.86,17.95,1466726.0,18.02,18.05,17.86,17.95,1466726.0
2018-12-17 12:00:00,17.94,17.94,17.74,17.76,604031.0,17.94,17.94,17.74,17.76,604031.0
2018-12-17 12:30:00,17.75,17.82,17.72,17.73,731736.0,17.75,17.82,17.72,17.73,731736.0
2018-12-17 13:00:00,17.72,17.92,17.67,17.86,763720.0,17.72,17.92,17.67,17.86,763720.0
2018-12-17 13:30:00,17.86,17.87,17.7,17.79,505788.0,17.86,17.87,17.7,17.79,505788.0
2018-12-17 14:00:00,17.79,17.82,17.68,17.8,577670.0,17.79,17.82,17.68,17.8,577670.0
2018-12-17 14:30:00,17.81,17.93,17.79,17.9,793888.0,17.81,17.93,17.79,17.9,793888.0
2018-12-17 15:00:00,17.91,17.93,17.82,17.85,764856.0,17.91,17.93,17.82,17.85,764856.0
2018-12-17 15:30:00,17.85,17.86,17.6,17.66,2713129.0,17.85,17.86,17.6,17.66,2713129.0
2018-12-18 09:30:00,17.71,17.93,17.63,17.88,1475716.0,17.71,17.93,17.63,17.88,1475716.0
2018-12-18 10:00:00,17.87,17.94,17.57,17.62,1010234.0,17.87,17.94,17.57,17.62,1010234.0
2018-12-18 10:30:00,17.62,17.65,17.43,17.43,858341.0,17.62,17.65,17.43,17.43,858341.0
2018-12-18 11:00:00,17.44,17.49,17.31,17.41,1022361.0,17.44,17.49,17.31,17.41,1022361.0
2018-12-18 11:30:00,17.41,17.42,17.25,17.28,681971.0,17.41,17.42,17.25,17.28,681971.0
2018-12-18 12:00:00,17.28,17.55,17.28,17.5,602364.0,17.28,17.55,17.28,17.5,602364.0
2018-12-18 12:30:00,17.5,17.53,17.41,17.43,470212.0,17.5,17.53,17.41,17.43,470212.0
2018-12-18 13:00:00,17.44,17.5,17.37,17.39,317858.0,17.44,17.5,17.37,17.39,317858.0
2018-12-18 13:30:00,17.38,17.42,17.31,17.34,469154.0,17.38,17.42,17.31,17.34,469154.0
2018-12-18 14:00:00,17.34,17.41,17.3,17.37,621339.0,17.34,17.41,17.3,17.37,621339.0
2018-12-18 14:30:00,17.38,17.38,17.12,17.12,778189.0,17.38,17.38,17.12,17.12,778189.0
2018-12-18 15:00:00,17.12,17.19,17.1,17.13,1058199.0,17.12,17.19,17.1,17.13,1058199.0
2018-12-18 15:30:00,17.14,17.15,17.0,17.01,2524970.0,17.14,17.15,17.0,17.01,2524970.0
2018-12-19 09:30:00,17.21,17.21,16.8,17.08,2201232.0,17.21,17.21,16.8,17.08,2201232.0
2018-12-19 10:00:00,17.08,17.3,17.07,17.18,1052005.0,17.08,17.3,17.07,17.18,1052005.0
2018-12-19 10:30:00,17.18,17.19,17.01,17.02,713343.0,17.18,17.19,17.01,17.02,713343.0
2018-12-19 11:00:00,17.02,17.03,16.75,16.77,883450.0,17.02,17.03,16.75,16.77,883450.0
2018-12-19 11:30:00,16.78,16.94,16.75,16.94,736038.0,16.78,16.94,16.75,16.94,736038.0
2018-12-19 12:00:00,16.94,17.06,16.91,16.98,486916.0,16.94,17.06,16.91,16.98,486916.0
2018-12-19 12:30:00,16.97,17.01,16.86,16.86,463892.0,16.97,17.01,16.86,16.86,463892.0
2018-12-19 13:00:00,16.86,16.86,16.66,16.73,1539012.0,16.86,16.86,16.66,16.73,1539012.0
2018-12-19 13:30:00,16.73,16.77,16.58,16.76,1426477.0,16.73,16.77,16.58,16.76,1426477.0
2018-12-19 14:00:00,16.73,16.75,16.39,16.65,1477485.0,16.73,16.75,16.39,16.65,1477485.0
2018-12-19 14:30:00,16.65,16.66,16.25,16.32,1583782.0,16.65,16.66,16.25,16.32,1583782.0
2018-12-19 15:00:00,16.31,16.33,16.11,16.17,1801028.0,16.31,16.33,16.11,16.17,1801028.0
2018-12-19 15:30:00,16.16,16.35,16.1,16.3,3818222.0,16.16,16.35,16.1,16.3,3818222.0
2018-12-20 09:30:00,16.26,16.53,16.16,16.53,2550532.0,16.26,16.53,16.16,16.53,2550532.0
2018-12-20 10:00:00,16.52,16.63,16.26,16.36,1030206.0,16.52,16.63,16.26,16.36,1030206.0
2018-12-20 10:30:00,16.36,16.4,16.22,16.26,1020232.0,16.36,16.4,16.22,16.26,1020232.0
2018-12-20 11:00:00,16.26,16.29,15.93,15.96,1467830.0,16.26,16.29,15.93,15.96,1467830.0
2018-12-20 11:30:00,15.96,15.97,15.75,15.78,1415087.0,15.96,15.97,15.75,15.78,1415087.0
2018-12-20 12:00:00,15.79,15.88,15.72,15.87,964676.0,15.79,15.88,15.72,15.87,964676.0
2018-12-20 12:30:00,15.86,15.9,15.61,15.7,1180649.0,15.86,15.9,15.61,15.7,1180649.0
2018-12-20 13:00:00,15.71,15.78,15.66,15.78,794125.0,15.71,15.78,15.66,15.78,794125.0
2018-12-20 13:30:00,15.77,15.79,15.62,15.64,751306.0,15.77,15.79,15.62,15.64,751306.0
2018-12-20 14:00:00,15.63,15.67,15.56,15.66,1616397.0,15.63,15.67,15.56,15.66,1616397.0
2018-12-20 14:30:00,15.65,15.85,15.63,15.84,1124119.0,15.65,15.85,15.63,15.84,1124119.0
2018-12-20 15:00:00,15.83,15.92,15.75,15.82,922356.0,15.83,15.92,15.75,15.82,922356.0
2018-12-20 15:30:00,15.82,15.98,15.82,15.89,2685528.0,15.82,15.98,15.82,15.89,2685528.0
2018-12-21 09:30:00,15.86,15.86,15.45,15.5,1797707.0,15.86,15.86,15.45,15.5,1797707.0
2018-12-21 10:00:00,15.5,15.51,15.26,15.42,2351918.0,15.5,15.51,15.26,15.42,2351918.0
2018-12-21 10:30:00,15.41,15.42,15.25,15.29,1039983.0,15.41,15.42,15.25,15.29,1039983.0
2018-12-21 11:00:00,15.29,15.29,15.05,15.2,1527663.0,15.29,15.29,15.05,15.2,1527663.0
2018-12-21 11:30:00,15.19,15.22,15.06,15.08,1068092.0,15.19,15.22,15.06,15.08,1068092.0
2018-12-21 12:00:00,15.08,15.1,14.88,14.95,1418185.0,15.08,15.1,14.88,14.95,1418185.0
2018-12-21 12:30:00,14.96,15.01,14.78,14.8,1571050.0,14.96,15.01,14.78,14.8,1571050.0
2018-12-21 13:00:00,14.8,15.04,14.8,15.03,981350.0,14.8,15.04,14.8,15.03,981350.0
2018-12-21 13:30:00,15.03,15.17,15.01,15.14,812628.0,15.03,15.17,15.01,15.14,812628.0
2018-12-21 14:00:00,15.14,15.18,15.06,15.12,961245.0,15.14,15.18,15.06,15.12,961245.0
2018-12-21 14:30:00,15.12,15.28,15.06,15.12,2172124.0,15.12,15.28,15.06,15.12,2172124.0
2018-12-21 15:00:00,15.13,15.23,15.03,15.1,2016609.0,15.13,15.23,15.03,15.1,2016609.0
2018-12-21 15:30:00,15.1,15.14,15.01,15.1,3825510.0,15.1,15.14,15.01,15.1,3825510.0
2018-12-24 09:30:00,14.88,14.96,14.73,14.79,3209617.0,14.88,14.96,14.73,14.79,3209617.0
2018-12-24 10:00:00,14.79,14.87,14.65,14.79,1695454.0,14.79,14.87,14.65,14.79,1695454.0
2018-12-24 10:30:00,14.8,14.94,14.79,14.86,1020401.0,14.8,14.94,14.79,14.86,1020401.0
2018-12-24 11:00:00,14.86,14.91,14.73,14.88,843103.0,14.86,14.91,14.73,14.88,843103.0
2018-12-24 11:30:00,14.88,14.89,14.75,14.81,1228033.0,14.88,14.89,14.75,14.81,1228033.0
2018-12-24 12:00:00,14.81,14.89,14.79,14.81,899854.0,14.81,14.89,14.79,14.81,899854.0
2018-12-24 12:30:00,14.82,14.85,14.59,14.63,1826237.0,14.82,14.85,14.59,14.63,1826237.0
2018-12-26 09:30:00,15.07,15.13,14.85,14.91,2392320.0,15.07,15.13,14.85,14.91,2392320.0
2018-12-26 10:00:00,14.9,14.95,14.72,14.84,1195247.0,14.9,14.95,14.72,14.84,1195247.0
2018-12-26 10:30:00,14.85,14.9,14.75,14.79,724335.0,14.85,14.9,14.75,14.79,724335.0
2018-12-26 11:00:00,14.79,14.99,14.77,14.99,649143.0,14.79,14.99,14.77,14.99,649143.0
2018-12-26 11:30:00,14.98,15.15,14.95,15.14,1025555.0,14.98,15.15,14.95,15.14,1025555.0
2018-12-26 12:00:00,15.14,15.33,15.13,15.22,938266.0,15.14,15.33,15.13,15.22,938266.0
2018-12-26 12:30:00,15.23,15.42,15.21,15.4,924724.0,15.23,15.42,15.21,15.4,924724.0
2018-12-26 13:00:00,15.4,15.42,15.26,15.31,586960.0,15.4,15.42,15.26,15.31,586960.0
2018-12-26 13:30:00,15.31,15.46,15.29,15.46,597633.0,15.31,15.46,15.29,15.46,597633.0
2018-12-26 14:00:00,15.46,15.47,15.35,15.42,830027.0,15.46,15.47,15.35,15.42,830027.0
2018-12-26 14:30:00,15.42,15.55,15.41,15.55,1199508.0,15.42,15.55,15.41,15.55,1199508.0
2018-12-26 15:00:00,15.54,15.58,15.48,15.58,1413330.0,15.54,15.58,15.48,15.58,1413330.0
2018-12-26 15:30:00,15.58,15.87,15.51,15.82,3612173.0,15.58,15.87,15.51,15.82,3612173.0
2018-12-27 09:30:00,15.46,15.53,15.22,15.33,1078186.0,15.46,15.53,15.22,15.33,1078186.0
2018-12-27 10:00:00,15.34,15.4,15.18,15.28,713512.0,15.34,15.4,15.18,15.28,713512.0
2018-12-27 10:30:00,15.28,15.35,15.15,15.2,607680.0,15.28,15.35,15.15,15.2,607680.0
2018-12-27 11:00:00,15.19,15.29,15.11,15.24,449997.0,15.19,15.29,15.11,15.24,449997.0
2018-12-27 11:30:00,15.25,15.34,15.13,15.32,627181.0,15.25,15.34,15.13,15.32,627181.0
2018-12-27 12:00:00,15.31,15.33,15.13,15.16,350809.0,15.31,15.33,15.13,15.16,350809.0
2018-12-27 12:30:00,15.15,15.19,15.13,15.19,300622.0,15.15,15.19,15.13,15.19,300622.0
2018-12-27 13:00:00,15.18,15.23,15.12,15.13,355448.0,15.18,15.23,15.12,15.13,355448.0
2018-12-27 13:30:00,15.12,15.19,15.05,15.06,632135.0,15.12,15.19,15.05,15.06,632135.0
2018-12-27 14:00:00,15.06,15.11,15.0,15.04,555721.0,15.06,15.11,15.0,15.04,555721.0
2018-12-27 14:30:00,15.04,15.26,15.01,15.26,708662.0,15.04,15.26,15.01,15.26,708662.0
2018-12-27 15:00:00,15.26,15.44,15.14,15.41,3240128.0,15.26,15.44,15.14,15.41,3240128.0
2018-12-27 15:30:00,15.42,15.65,15.41,15.64,1497789.0,15.42,15.65,15.41,15.64,1497789.0
2018-12-28 09:30:00,15.7,15.84,15.57,15.84,1150532.0,15.7,15.84,15.57,15.84,1150532.0
2018-12-28 10:00:00,15.84,15.87,15.57,15.59,854024.0,15.84,15.87,15.57,15.59,854024.0
2018-12-28 10:30:00,15.59,15.69,15.5,15.67,793647.0,15.59,15.69,15.5,15.67,793647.0
2018-12-28 11:00:00,15.67,15.79,15.62,15.77,1124290.0,15.67,15.79,15.62,15.77,1124290.0
2018-12-28 11:30:00,15.76,15.79,15.67,15.69,581186.0,15.76,15.79,15.67,15.69,581186.0
2018-12-28 12:00:00,15.69,15.72,15.57,15.6,614880.0,15.69,15.72,15.57,15.6,614880.0
2018-12-28 12:30:00,15.6,15.63,15.54,15.56,372294.0,15.6,15.63,15.54,15.56,372294.0
2018-12-28 13:00:00,15.56,15.64,15.55,15.61,645519.0,15.56,15.64,15.55,15.61,645519.0
2018-12-28 13:30:00,15.61,15.63,15.54,15.61,648133.0,15.61,15.63,15.54,15.61,648133.0
2018-12-28 14:00:00,15.62,15.79,15.61,15.73,503581.0,15.62,15.79,15.61,15.73,503581.0
2018-12-28 14:30:00,15.73,15.9,15.72,15.84,607248.0,15.73,15.9,15.72,15.84,607248.0
2018-12-28 15:00:00,15.84,15.84,15.68,15.7,751494.0,15.84,15.84,15.68,15.7,751494.0
2018-12-28 15:30:00,15.7,15.73,15.63,15.7,1257798.0,15.7,15.73,15.63,15.7,1257798.0
2018-12-31 09:30:00,15.78,15.83,15.68,15.74,746993.0,15.78,15.83,15.68,15.74,746993.0
2018-12-31 10:00:00,15.75,15.79,15.56,15.57,770179.0,15.75,15.79,15.56,15.57,770179.0
2018-12-31 10:30:00,15.56,15.56,15.46,15.47,425956.0,15.56,15.56,15.46,15.47,425956.0
2018-12-31 11:00:00,15.48,15.51,15.35,15.46,655711.0,15.48,15.51,15.35,15.46,655711.0
2018-12-31 11:30:00,15.47,15.54,15.44,15.51,411914.0,15.47,15.54,15.44,15.51,411914.0
2018-12-31 12:00:00,15.52,15.55,15.46,15.51,341002.0,15.52,15.55,15.46,15.51,341002.0
2018-12-31 12:30:00,15.52,15.55,15.44,15.48,435047.0,15.52,15.55,15.44,15.48,435047.0
2018-12-31 13:00:00,15.48,15.55,15.46,15.53,346531.0,15.48,15.55,15.46,15.53,346531.0
2018-12-31 13:30:00,15.53,15.54,15.44,15.44,263749.0,15.53,15.54,15.44,15.44,263749.0
2018-12-31 14:00:00,15.45,15.46,15.37,15.39,467232.0,15.45,15.46,15.37,15.39,467232.0
2018-12-31 14:30:00,15.38,15.43,15.35,15.35,508121.0,15.38,15.43,15.35,15.35,508121.0
2018-12-31 15:00:00,15.35,15.43,15.34,15.39,789931.0,15.35,15.43,15.34,15.39,789931.0
2018-12-31 15:30:00,15.39,15.49,15.38,15.42,1579221.0,15.39,15.49,15.38,15.42,1579221.0
2019-01-02 09:30:00,15.24,15.42,15.2,15.28,1045707.0,15.24,15.42,15.2,15.28,1045707.0
2019-01-02 10:00:00,15.28,15.57,15.25,15.51,703641.0,15.28,15.57,15.25,15.51,703641.0
2019-01-02 10:30:00,15.51,15.79,15.47,15.78,516715.0,15.51,15.79,15.47,15.78,516715.0
2019-01-02 11:00:00,15.78,15.82,15.68,15.73,516369.0,15.78,15.82,15.68,15.73,516369.0
2019-01-02 11:30:00,15.73,15.9,15.7,15.87,366410.0,15.73,15.9,15.7,15.87,366410.0
2019-01-02 12:00:00,15.86,15.93,15.84,15.91,368663.0,15.86,15.93,15.84,15.91,368663.0
2019-01-02 12:30:00,15.91,15.99,15.9,15.98,263680.0,15.91,15.99,15.9,15.98,263680.0
2019-01-02 13:00:00,15.99,16.05,15.97,15.97,396455.0,15.99,16.05,15.97,15.97,396455.0
2019-01-02 13:30:00,15.97,16.02,15.87,15.94,355291.0,15.97,16.02,15.87,15.94,355291.0
2019-01-02 14:00:00,15.94,15.94,15.83,15.9,266095.0,15.94,15.94,15.83,15.9,266095.0
2019-01-02 14:30:00,15.9,15.96,15.74,15.79,592026.0,15.9,15.96,15.74,15.79,592026.0
2019-01-02 15:00:00,15.78,15.83,15.68,15.77,409022.0,15.78,15.83,15.68,15.77,409022.0
2019-01-02 15:30:00,15.76,15.85,15.72,15.85,925210.0,15.76,15.85,15.72,15.85,925210.0
2019-01-03 09:30:00,16.42,16.7,16.23,16.5,3083952.0,16.42,16.7,16.23,16.5,3083952.0
2019-01-03 10:00:00,16.49,16.52,16.28,16.44,1036403.0,16.49,16.52,16.28,16.44,1036403.0
2019-01-03 10:30:00,16.43,16.59,16.25,16.57,716275.0,16.43,16.59,16.25,16.57,716275.0
2019-01-03 11:00:00,16.57,16.74,16.55,16.62,821554.0,16.57,16.74,16.55,16.62,821554.0
2019-01-03 11:30:00,16.62,16.8,16.53,16.73,1262334.0,16.62,16.8,16.53,16.73,1262334.0
2019-01-03 12:00:00,16.72,16.75,16.6,16.67,825017.0,16.72,16.75,16.6,16.67,825017.0
2019-01-03 12:30:00,16.67,16.84,16.6,16.8,566565.0,16.67,16.84,16.6,16.8,566565.0
2019-01-03 13:00:00,16.8,16.81,16.63,16.64,591908.0,16.8,16.81,16.63,16.64,591908.0
2019-01-03 13:30:00,16.63,16.72,16.57,16.61,599859.0,16.63,16.72,16.57,16.61,599859.0
2019-01-03 14:00:00,16.61,16.72,16.53,16.71,710703.0,16.61,16.72,16.53,16.71,710703.0
2019-01-03 14:30:00,16.71,16.73,16.65,16.71,855862.0,16.71,16.73,16.65,16.71,855862.0
2019-01-03 15:00:00,16.71,16.73,16.57,16.62,685710.0,16.71,16.73,16.57,16.62,685710.0
2019-01-03 15:30:00,16.62,16.64,16.49,16.49,1636591.0,16.62,16.64,16.49,16.49,1636591.0
2019-01-04 09:30:00,16.82,17.06,16.67,17.04,1497981.0,16.82,17.06,16.67,17.04,1497981.0
2019-01-04 10:00:00,17.05,17.23,17.01,17.21,1005307.0,17.05,17.23,17.01,17.21,1005307.0
2019-01-04 10:30:00,17.22,17.27,17.12,17.27,578779.0,17.22,17.27,17.12,17.27,578779.0
2019-01-04 11:00:00,17.26,17.36,17.23,17.3,690823.0,17.26,17.36,17.23,17.3,690823.0
2019-01-04 11:30:00,17.29,17.41,17.23,17.4,632524.0,17.29,17.41,17.23,17.4,632524.0
2019-01-04 12:00:00,17.4,17.49,17.36,17.39,559933.0,17.4,17.49,17.36,17.39,559933.0
2019-01-04 12:30:00,17.39,17.4,17.3,17.36,472582.0,17.39,17.4,17.3,17.36,472582.0
2019-01-04 13:00:00,17.37,17.51,17.36,17.45,734775.0,17.37,17.51,17.36,17.45,734775.0
2019-01-04 13:30:00,17.45,17.47,17.32,17.4,466428.0,17.45,17.47,17.32,17.4,466428.0
2019-01-04 14:00:00,17.4,17.41,17.27,17.37,454158.0,17.4,17.41,17.27,17.37,454158.0
2019-01-04 14:30:00,17.37,17.38,17.31,17.31,236780.0,17.37,17.38,17.31,17.31,236780.0
2019-01-04 15:00:00,17.32,17.42,17.29,17.3,588347.0,17.32,17.42,17.29,17.3,588347.0
2019-01-04 15:30:00,17.3,17.39,17.27,17.39,1764390.0,17.3,17.39,17.27,17.39,1764390.0
2019-01-07 09:30:00,17.53,17.58,17.19,17.56,1035987.0,17.53,17.58,17.19,17.56,1035987.0
2019-01-07 10:00:00,17.56,17.59,17.48,17.54,729427.0,17.56,17.59,17.48,17.54,729427.0
2019-01-07 10:30:00,17.54,17.64,17.52,17.55,782688.0,17.54,17.64,17.52,17.55,782688.0
2019-01-07 11:00:00,17.54,17.77,17.54,17.76,629623.0,17.54,17.77,17.54,17.76,629623.0
2019-01-07 11:30:00,17.76,17.85,17.71,17.84,413884.0,17.76,17.85,17.71,17.84,413884.0
2019-01-07 12:00:00,17.83,18.01,17.76,17.98,837927.0,17.83,18.01,17.76,17.98,837927.0
2019-01-07 12:30:00,17.98,18.3,17.93,18.24,1947793.0,17.98,18.3,17.93,18.24,1947793.0
2019-01-07 13:00:00,18.24,18.29,18.12,18.18,1148875.0,18.24,18.29,18.12,18.18,1148875.0
2019-01-07 13:30:00,18.17,18.17,17.92,17.95,614371.0,18.17,18.17,17.92,17.95,614371.0
2019-01-07 14:00:00,17.96,17.97,17.78,17.8,1444196.0,17.96,17.97,17.78,17.8,1444196.0
2019-01-07 14:30:00,17.8,17.8,17.67,17.7,527271.0,17.8,17.8,17.67,17.7,527271.0
2019-01-07 15:00:00,17.71,17.72,17.65,17.67,677311.0,17.71,17.72,17.65,17.67,677311.0
2019-01-07 15:30:00,17.67,17.72,17.66,17.69,1440215.0,17.67,17.72,17.66,17.69,1440215.0
2019-01-08 09:30:00,17.84,17.87,17.69,17.78,1471249.0,17.84,17.87,17.69,17.78,1471249.0
2019-01-08 10:00:00,17.79,17.82,17.59,17.64,1230350.0,17.79,17.82,17.59,17.64,1230350.0
2019-01-08 10:30:00,17.63,17.66,17.15,17.29,1179908.0,17.63,17.66,17.15,17.29,1179908.0
2019-01-08 11:00:00,17.29,17.5,17.26,17.46,760027.0,17.29,17.5,17.26,17.46,760027.0
2019-01-08 11:30:00,17.47,17.65,17.4,17.65,787238.0,17.47,17.65,17.4,17.65,787238.0
2019-01-08 12:00:00,17.65,17.73,17.57,17.64,546190.0,17.65,17.73,17.57,17.64,546190.0
2019-01-08 12:30:00,17.64,17.68,17.51,17.57,417555.0,17.64,17.68,17.51,17.57,417555.0
2019-01-08 13:00:00,17.57,17.71,17.55,17.68,439376.0,17.57,17.71,17.55,17.68,439376.0
2019-01-08 13:30:00,17.69,17.73,17.62,17.68,384732.0,17.69,17.73,17.62,17.68,384732.0
2019-01-08 14:00:00,17.69,17.72,17.64,17.69,321668.0,17.69,17.72,17.64,17.69,321668.0
2019-01-08 14:30:00,17.69,17.7,17.63,17.65,389012.0,17.69,17.7,17.63,17.65,389012.0
2019-01-08 15:00:00,17.66,17.76,17.64,17.75,397559.0,17.66,17.76,17.64,17.75,397559.0
2019-01-08 15:30:00,17.75,17.76,17.67,17.69,1414027.0,17.75,17.76,17.67,17.69,1414027.0
2019-01-09 09:30:00,17.75,17.9,17.53,17.55,1033874.0,17.75,17.9,17.53,17.55,1033874.0
2019-01-09 10:00:00,17.55,17.71,17.54,17.64,386397.0,17.55,17.71,17.54,17.64,386397.0
2019-01-09 10:30:00,17.64,17.71,17.56,17.68,522958.0,17.64,17.71,17.56,17.68,522958.0
2019-01-09 11:00:00,17.67,17.72,17.64,17.66,332977.0,17.67,17.72,17.64,17.66,332977.0
2019-01-09 11:30:00,17.67,17.87,17.65,17.8,368645.0,17.67,17.87,17.65,17.8,368645.0
2019-01-09 12:00:00,17.79,17.93,17.78,17.91,517319.0,17.79,17.93,17.78,17.91,517319.0
2019-01-09 12:30:00,17.92,17.98,17.87,17.93,360107.0,17.92,17.98,17.87,17.93,360107.0
2019-01-09 13:00:00,17.93,17.97,17.89,17.95,350621.0,17.93,17.97,17.89,17.95,350621.0
2019-01-09 13:30:00,17.95,18.08,17.94,18.07,812428.0,17.95,18.08,17.94,18.07,812428.0
2019-01-09 14:00:00,18.06,18.22,18.05,18.07,768384.0,18.06,18.22,18.05,18.07,768384.0
2019-01-09 14:30:00,18.07,18.21,18.03,18.2,556745.0,18.07,18.21,18.03,18.2,556745.0
2019-01-09 15:00:00,18.2,18.23,18.15,18.21,864702.0,18.2,18.23,18.15,18.21,864702.0
2019-01-09 15:30:00,18.21,18.23,17.95,17.96,1326982.0,18.21,18.23,17.95,17.96,1326982.0
2019-01-10 09:30:00,17.9,17.92,17.66,17.73,926289.0,17.9,17.92,17.66,17.73,926289.0
2019-01-10 10:00:00,17.73,17.97,17.67,17.96,897345.0,17.73,17.97,17.67,17.96,897345.0
2019-01-10 10:30:00,17.96,18.05,17.87,17.98,454728.0,17.96,18.05,17.87,17.98,454728.0
2019-01-10 11:00:00,17.98,18.07,17.95,18.02,483798.0,17.98,18.07,17.95,18.02,483798.0
2019-01-10 11:30:00,18.02,18.15,17.98,18.12,641091.0,18.02,18.15,17.98,18.12,641091.0
2019-01-10 12:00:00,18.12,18.12,17.97,18.03,245470.0,18.12,18.12,17.97,18.03,245470.0
2019-01-10 12:30:00,18.03,18.12,17.99,18.08,410379.0,18.03,18.12,17.99,18.08,410379.0
2019-01-10 13:00:00,18.07,18.09,17.92,17.96,471977.0,18.07,18.09,17.92,17.96,471977.0
2019-01-10 13:30:00,17.97,17.97,17.86,17.91,340377.0,17.97,17.97,17.86,17.91,340377.0
2019-01-10 14:00:00,17.91,18.07,17.91,18.05,360552.0,17.91,18.07,17.91,18.05,360552.0
2019-01-10 14:30:00,18.05,18.06,17.94,17.97,262673.0,18.05,18.06,17.94,17.97,262673.0
2019-01-10 15:00:00,17.96,18.1,17.96,18.1,372107.0,17.96,18.1,17.96,18.1,372107.0
2019-01-10 15:30:00,18.1,18.17,18.05,18.16,1273499.0,18.1,18.17,18.05,18.16,1273499.0
2019-01-11 09:30:00,18.21,18.36,18.13,18.21,764772.0,18.21,18.36,18.13,18.21,764772.0
2019-01-11 10:00:00,18.21,18.43,18.16,18.25,638108.0,18.21,18.43,18.16,18.25,638108.0
2019-01-11 10:30:00,18.26,18.35,18.15,18.34,443178.0,18.26,18.35,18.15,18.34,443178.0
2019-01-11 11:00:00,18.35,18.45,18.28,18.41,703303.0,18.35,18.45,18.28,18.41,703303.0
2019-01-11 11:30:00,18.4,18.52,18.39,18.46,504043.0,18.4,18.52,18.39,18.46,504043.0
2019-01-11 12:00:00,18.46,18.46,18.34,18.38,354049.0,18.46,18.46,18.34,18.38,354049.0
2019-01-11 12:30:00,18.38,18.53,18.36,18.52,353613.0,18.38,18.53,18.36,18.52,353613.0
2019-01-11 13:00:00,18.51,18.52,18.43,18.43,320224.0,18.51,18.52,18.43,18.43,320224.0
2019-01-11 13:30:00,18.44,18.44,18.33,18.42,360835.0,18.44,18.44,18.33,18.42,360835.0
2019-01-11 14:00:00,18.43,18.5,18.41,18.48,282742.0,18.43,18.5,18.41,18.48,282742.0
2019-01-11 14:30:00,18.48,18.5,18.38,18.39,323772.0,18.48,18.5,18.38,18.39,323772.0
2019-01-11 15:00:00,18.4,18.46,18.39,18.44,675532.0,18.4,18.46,18.39,18.44,675532.0
2019-01-11 15:30:00,18.45,18.52,18.43,18.43,1523496.0,18.45,18.52,18.43,18.43,1523496.0
2019-01-14 09:30:00,18.16,18.5,18.16,18.39,940796.0,18.16,18.5,18.16,18.39,940796.0
2019-01-14 10:00:00,18.39,18.39,18.23,18.24,533049.0,18.39,18.39,18.23,18.24,533049.0
2019-01-14 10:30:00,18.25,18.29,18.15,18.23,396745.0,18.25,18.29,18.15,18.23,396745.0
2019-01-14 11:00:00,18.23,18.29,18.18,18.25,310635.0,18.23,18.29,18.18,18.25,310635.0
2019-01-14 11:30:00,18.25,18.27,18.18,18.2,292128.0,18.25,18.27,18.18,18.2,292128.0
2019-01-14 12:00:00,18.2,18.36,18.19,18.35,233055.0,18.2,18.36,18.19,18.35,233055.0
2019-01-14 12:30:00,18.35,18.36,18.3,18.32,142296.0,18.35,18.36,18.3,18.32,142296.0
2019-01-14 13:00:00,18.32,18.39,18.28,18.35,243014.0,18.32,18.39,18.28,18.35,243014.0
2019-01-14 13:30:00,18.35,18.44,18.34,18.42,386034.0,18.35,18.44,18.34,18.42,386034.0
2019-01-14 14:00:00,18.43,18.52,18.41,18.52,485511.0,18.43,18.52,18.41,18.52,485511.0
2019-01-14 14:30:00,18.52,18.6,18.49,18.59,575110.0,18.52,18.6,18.49,18.59,575110.0
2019-01-14 15:00:00,18.59,18.6,18.49,18.51,503254.0,18.59,18.6,18.49,18.51,503254.0
2019-01-14 15:30:00,18.51,18.56,18.47,18.48,1395782.0,18.51,18.56,18.47,18.48,1395782.0
2019-01-15 09:30:00,18.49,18.77,18.47,18.74,926997.0,18.49,18.77,18.47,18.74,926997.0
2019-01-15 10:00:00,18.74,18.77,18.52,18.71,736479.0,18.74,18.77,18.52,18.71,736479.0
2019-01-15 10:30:00,18.73,18.84,18.69,18.77,594573.0,18.73,18.84,18.69,18.77,594573.0
2019-01-15 11:00:00,18.77,18.88,18.74,18.8,670844.0,18.77,18.88,18.74,18.8,670844.0
2019-01-15 11:30:00,18.8,18.86,18.77,18.86,649177.0,18.8,18.86,18.77,18.86,649177.0
2019-01-15 12:00:00,18.86,18.91,18.83,18.87,575173.0,18.86,18.91,18.83,18.87,575173.0
2019-01-15 12:30:00,18.87,18.89,18.79,18.79,537050.0,18.87,18.89,18.79,18.79,537050.0
2019-01-15 13:00:00,18.8,18.86,18.75,18.86,411443.0,18.8,18.86,18.75,18.86,411443.0
2019-01-15 13:30:00,18.86,18.88,18.8,18.82,464978.0,18.86,18.88,18.8,18.82,464978.0
2019-01-15 14:00:00,18.82,18.91,18.78,18.81,701960.0,18.82,18.91,18.78,18.81,701960.0
2019-01-15 14:30:00,18.8,18.92,18.78,18.92,842262.0,18.8,18.92,18.78,18.92,842262.0
2019-01-15 15:00:00,18.92,18.99,18.88,18.98,1371167.0,18.92,18.99,18.88,18.98,1371167.0
2019-01-15 15:30:00,18.98,18.99,18.81,18.83,1747594.0,18.98,18.99,18.81,18.83,1747594.0
2019-01-16 09:30:00,18.85,19.08,18.84,19.01,660746.0,18.85,19.08,18.84,19.01,660746.0
2019-01-16 10:00:00,19.01,19.16,18.96,19.1,716607.0,19.01,19.16,18.96,19.1,716607.0
2019-01-16 10:30:00,19.1,19.11,18.86,18.91,410071.0,19.1,19.11,18.86,18.91,410071.0
2019-01-16 11:00:00,18.91,18.94,18.82,18.87,347799.0,18.91,18.94,18.82,18.87,347799.0
2019-01-16 11:30:00,18.88,18.88,18.66,18.68,419762.0,18.88,18.88,18.66,18.68,419762.0
2019-01-16 12:00:00,18.69,18.71,18.54,18.68,457631.0,18.69,18.71,18.54,18.68,457631.0
2019-01-16 12:30:00,18.69,18.71,18.53,18.68,900562.0,18.69,18.71,18.53,18.68,900562.0
2019-01-16 13:00:00,18.68,18.73,18.64,18.71,194230.0,18.68,18.73,18.64,18.71,194230.0
2019-01-16 13:30:00,18.71,18.76,18.67,18.7,238073.0,18.71,18.76,18.67,18.7,238073.0
2019-01-16 14:00:00,18.71,18.8,18.71,18.79,154315.0,18.71,18.8,18.71,18.79,154315.0
2019-01-16 14:30:00,18.78,18.81,18.75,18.76,252825.0,18.78,18.81,18.75,18.76,252825.0
2019-01-16 15:00:00,18.76,18.77,18.69,18.72,351025.0,18.76,18.77,18.69,18.72,351025.0
2019-01-16 15:30:00,18.72,18.73,18.64,18.67,1220238.0,18.72,18.73,18.64,18.67,1220238.0
2019-01-17 09:30:00,18.65,18.77,18.56,18.68,333840.0,18.65,18.77,18.56,18.68,333840.0
2019-01-17 10:00:00,18.67,18.68,18.55,18.64,366572.0,18.67,18.68,18.55,18.64,366572.0
2019-01-17 10:30:00,18.64,18.7,18.6,18.68,247626.0,18.64,18.7,18.6,18.68,247626.0
2019-01-17 11:00:00,18.68,18.79,18.67,18.7,231435.0,18.68,18.79,18.67,18.7,231435.0
2019-01-17 11:30:00,18.7,18.7,18.6,18.69,224151.0,18.7,18.7,18.6,18.69,224151.0
2019-01-17 12:00:00,18.69,18.8,18.66,18.77,753475.0,18.69,18.8,18.66,18.77,753475.0
2019-01-17 12:30:00,18.77,18.83,18.73,18.73,150137.0,18.77,18.83,18.73,18.73,150137.0
2019-01-17 13:00:00,18.73,18.8,18.72,18.75,258929.0,18.73,18.8,18.72,18.75,258929.0
2019-01-17 13:30:00,18.75,18.79,18.69,18.76,175953.0,18.75,18.79,18.69,18.76,175953.0
2019-01-17 14:00:00,18.75,18.76,18.7,18.75,123084.0,18.75,18.76,18.7,18.75,123084.0
2019-01-17 14:30:00,18.74,18.9,18.71,18.76,540703.0,18.74,18.9,18.71,18.76,540703.0
2019-01-17 15:00:00,18.76,18.77,18.67,18.74,287302.0,18.76,18.77,18.67,18.74,287302.0
2019-01-17 15:30:00,18.73,18.78,18.71,18.76,779454.0,18.73,18.78,18.71,18.76,779454.0
2019-01-18 09:30:00,18.91,18.91,18.68,18.77,620154.0,18.91,18.91,18.68,18.77,620154.0
2019-01-18 10:00:00,18.76,18.76,18.61,18.63,437342.0,18.76,18.76,18.61,18.63,437342.0
2019-01-18 10:30:00,18.63,18.65,18.56,18.56,474435.0,18.63,18.65,18.56,18.56,474435.0
2019-01-18 11:00:00,18.56,18.74,18.51,18.73,465042.0,18.56,18.74,18.51,18.73,465042.0
2019-01-18 11:30:00,18.73,18.82,18.69,18.79,347268.0,18.73,18.82,18.69,18.79,347268.0
2019-01-18 12:00:00,18.8,18.82,18.71,18.74,218368.0,18.8,18.82,18.71,18.74,218368.0
2019-01-18 12:30:00,18.75,18.8,18.72,18.79,190853.0,18.75,18.8,18.72,18.79,190853.0
2019-01-18 13:00:00,18.79,18.82,18.74,18.78,229116.0,18.79,18.82,18.74,18.78,229116.0
2019-01-18 13:30:00,18.78,18.85,18.77,18.85,185359.0,18.78,18.85,18.77,18.85,185359.0
2019-01-18 14:00:00,18.85,18.85,18.77,18.78,172622.0,18.85,18.85,18.77,18.78,172622.0
2019-01-18 14:30:00,18.78,18.82,18.76,18.79,186267.0,18.78,18.82,18.76,18.79,186267.0
2019-01-18 15:00:00,18.8,18.8,18.73,18.78,177470.0,18.8,18.8,18.73,18.78,177470.0
2019-01-18 15:30:00,18.78,18.82,18.74,18.82,618039.0,18.78,18.82,18.74,18.82,618039.0
2019-01-22 09:30:00,18.65,18.65,18.48,18.58,748722.0,18.65,18.65,18.48,18.58,748722.0
2019-01-22 10:00:00,18.58,18.77,18.58,18.75,762480.0,18.58,18.77,18.58,18.75,762480.0
2019-01-22 10:30:00,18.75,18.79,18.67,18.7,484197.0,18.75,18.79,18.67,18.7,484197.0
2019-01-22 11:00:00,18.7,18.82,18.68,18.77,330954.0,18.7,18.82,18.68,18.77,330954.0
2019-01-22 11:30:00,18.77,18.82,18.73,18.73,440468.0,18.77,18.82,18.73,18.73,440468.0
2019-01-22 12:00:00,18.73,18.75,18.69,18.7,155180.0,18.73,18.75,18.69,18.7,155180.0
2019-01-22 12:30:00,18.7,18.77,18.69,18.76,377086.0,18.7,18.77,18.69,18.76,377086.0
2019-01-22 13:00:00,18.76,18.79,18.64,18.77,868740.0,18.76,18.79,18.64,18.77,868740.0
2019-01-22 13:30:00,18.77,18.85,18.77,18.79,481141.0,18.77,18.85,18.77,18.79,481141.0
2019-01-22 14:00:00,18.79,18.82,18.69,18.73,584697.0,18.79,18.82,18.69,18.73,584697.0
2019-01-22 14:30:00,18.73,18.76,18.7,18.75,288320.0,18.73,18.76,18.7,18.75,288320.0
2019-01-22 15:00:00,18.76,18.79,18.73,18.75,328051.0,18.76,18.79,18.73,18.75,328051.0
2019-01-22 15:30:00,18.75,18.8,18.7,18.76,965083.0,18.75,18.8,18.7,18.76,965083.0
2019-01-23 09:30:00,19.36,19.59,19.16,19.59,2562639.0,19.36,19.59,19.16,19.59,2562639.0
2019-01-23 10:00:00,19.59,19.69,19.42,19.54,1135370.0,19.59,19.69,19.42,19.54,1135370.0
2019-01-23 10:30:00,19.53,19.61,19.46,19.54,818396.0,19.53,19.61,19.46,19.54,818396.0
2019-01-23 11:00:00,19.54,19.55,19.31,19.33,517888.0,19.54,19.55,19.31,19.33,517888.0
2019-01-23 11:30:00,19.33,19.4,19.22,19.24,497788.0,19.33,19.4,19.22,19.24,497788.0
2019-01-23 12:00:00,19.25,19.33,19.22,19.27,372922.0,19.25,19.33,19.22,19.27,372922.0
2019-01-23 12:30:00,19.26,19.35,19.25,19.3,277378.0,19.26,19.35,19.25,19.3,277378.0
2019-01-23 13:00:00,19.29,19.35,19.18,19.31,403861.0,19.29,19.35,19.18,19.31,403861.0
2019-01-23 13:30:00,19.3,19.39,19.3,19.38,320566.0,19.3,19.39,19.3,19.38,320566.0
2019-01-23 14:00:00,19.4,19.47,19.36,19.4,274728.0,19.4,19.47,19.36,19.4,274728.0
2019-01-23 14:30:00,19.4,19.41,19.32,19.36,272013.0,19.4,19.41,19.32,19.36,272013.0
2019-01-23 15:00:00,19.36,19.48,19.35,19.4,508520.0,19.36,19.48,19.35,19.4,508520.0
2019-01-23 15:30:00,19.39,19.47,19.33,19.46,1285127.0,19.39,19.47,19.33,19.46,1285127.0
2019-01-24 09:30:00,19.14,19.35,19.1,19.28,801096.0,19.14,19.35,19.1,19.28,801096.0
2019-01-24 10:00:00,19.27,19.41,19.25,19.36,595100.0,19.27,19.41,19.25,19.36,595100.0
2019-01-24 10:30:00,19.35,19.36,19.16,19.21,657772.0,19.35,19.36,19.16,19.21,657772.0
2019-01-24 11:00:00,19.21,19.34,19.16,19.32,371637.0,19.21,19.34,19.16,19.32,371637.0
2019-01-24 11:30:00,19.32,19.39,19.28,19.3,328953.0,19.32,19.39,19.28,19.3,328953.0
2019-01-24 12:00:00,19.29,19.34,19.18,19.19,375139.0,19.29,19.34,19.18,19.19,375139.0
2019-01-24 12:30:00,19.18,19.28,19.18,19.27,196611.0,19.18,19.28,19.18,19.27,196611.0
2019-01-24 13:00:00,19.26,19.28,19.16,19.18,204720.0,19.26,19.28,19.16,19.18,204720.0
2019-01-24 13:30:00,19.17,19.31,19.16,19.26,268585.0,19.17,19.31,19.16,19.26,268585.0
2019-01-24 14:00:00,19.25,19.35,19.21,19.35,302444.0,19.25,19.35,19.21,19.35,302444.0
2019-01-24 14:30:00,19.35,19.36,19.25,19.3,440488.0,19.35,19.36,19.25,19.3,440488.0
2019-01-24 15:00:00,19.3,19.35,19.28,19.3,271748.0,19.3,19.35,19.28,19.3,271748.0
2019-01-24 15:30:00,19.3,19.34,19.28,19.34,812824.0,19.3,19.34,19.28,19.34,812824.0
2019-01-25 09:30:00,19.48,19.71,19.42,19.54,740005.0,19.48,19.71,19.42,19.54,740005.0
2019-01-25 10:00:00,19.54,19.59,19.43,19.57,467324.0,19.54,19.59,19.43,19.57,467324.0
2019-01-25 10:30:00,19.57,19.63,19.51,19.62,368102.0,19.57,19.63,19.51,19.62,368102.0
2019-01-25 11:00:00,19.62,19.67,19.59,19.62,356806.0,19.62,19.67,19.59,19.62,356806.0
2019-01-25 11:30:00,19.61,19.64,19.48,19.52,555834.0,19.61,19.64,19.48,19.52,555834.0
2019-01-25 12:00:00,19.53,19.59,19.51,19.55,330608.0,19.53,19.59,19.51,19.55,330608.0
2019-01-25 12:30:00,19.55,19.56,19.46,19.52,214385.0,19.55,19.56,19.46,19.52,214385.0
2019-01-25 13:00:00,19.52,19.54,19.47,19.53,190643.0,19.52,19.54,19.47,19.53,190643.0
2019-01-25 13:30:00,19.53,19.55,19.46,19.52,233004.0,19.53,19.55,19.46,19.52,233004.0
2019-01-25 14:00:00,19.53,19.64,19.52,19.59,833746.0,19.53,19.64,19.52,19.59,833746.0
2019-01-25 14:30:00,19.58,19.66,19.55,19.6,372971.0,19.58,19.66,19.55,19.6,372971.0
2019-01-25 15:00:00,19.6,19.65,19.57,19.6,319187.0,19.6,19.65,19.57,19.6,319187.0
2019-01-25 15:30:00,19.6,19.61,19.55,19.56,785426.0,19.6,19.61,19.55,19.56,785426.0
2019-01-28 09:30:00,19.42,19.6,19.38,19.47,857496.0,19.42,19.6,19.38,19.47,857496.0
2019-01-28 10:00:00,19.46,19.64,19.42,19.63,732887.0,19.46,19.64,19.42,19.63,732887.0
2019-01-28 10:30:00,19.63,19.7,19.6,19.68,543338.0,19.63,19.7,19.6,19.68,543338.0
2019-01-28 11:00:00,19.69,19.84,19.68,19.77,575798.0,19.69,19.84,19.68,19.77,575798.0
2019-01-28 11:30:00,19.78,19.79,19.68,19.71,497609.0,19.78,19.79,19.68,19.71,497609.0
2019-01-28 12:00:00,19.72,19.78,19.68,19.75,587471.0,19.72,19.78,19.68,19.75,587471.0
2019-01-28 12:30:00,19.75,19.76,19.61,19.66,584224.0,19.75,19.76,19.61,19.66,584224.0
2019-01-28 13:00:00,19.66,19.74,19.64,19.73,352672.0,19.66,19.74,19.64,19.73,352672.0
2019-01-28 13:30:00,19.73,19.78,19.71,19.76,412829.0,19.73,19.78,19.71,19.76,412829.0
2019-01-28 14:00:00,19.76,19.78,19.72,19.73,292363.0,19.76,19.78,19.72,19.73,292363.0
2019-01-28 14:30:00,19.73,19.8,19.72,19.77,351953.0,19.73,19.8,19.72,19.77,351953.0
2019-01-28 15:00:00,19.77,19.78,19.71,19.73,386383.0,19.77,19.78,19.71,19.73,386383.0
2019-01-28 15:30:00,19.72,19.78,19.66,19.77,1259813.0,19.72,19.78,19.66,19.77,1259813.0
2019-01-29 09:30:00,19.84,19.88,19.63,19.71,552075.0,19.84,19.88,19.63,19.71,552075.0
2019-01-29 10:00:00,19.71,19.79,19.69,19.77,373212.0,19.71,19.79,19.69,19.77,373212.0
2019-01-29 10:30:00,19.77,19.81,19.64,19.66,292398.0,19.77,19.81,19.64,19.66,292398.0
2019-01-29 11:00:00,19.65,19.7,19.6,19.7,403247.0,19.65,19.7,19.6,19.7,403247.0
2019-01-29 11:30:00,19.7,19.76,19.66,19.74,193435.0,19.7,19.76,19.66,19.74,193435.0
2019-01-29 12:00:00,19.73,19.78,19.69,19.73,125528.0,19.73,19.78,19.69,19.73,125528.0
2019-01-29 12:30:00,19.74,19.75,19.69,19.72,197626.0,19.74,19.75,19.69,19.72,197626.0
2019-01-29 13:00:00,19.71,19.77,19.68,19.76,132244.0,19.71,19.77,19.68,19.76,132244.0
2019-01-29 13:30:00,19.76,19.83,19.74,19.79,200638.0,19.76,19.83,19.74,19.79,200638.0
2019-01-29 14:00:00,19.78,19.8,19.75,19.77,160833.0,19.78,19.8,19.75,19.77,160833.0
2019-01-29 14:30:00,19.77,19.79,19.75,19.76,169186.0,19.77,19.79,19.75,19.76,169186.0
2019-01-29 15:00:00,19.76,19.8,19.74,19.77,300370.0,19.76,19.8,19.74,19.77,300370.0
2019-01-29 15:30:00,19.77,19.79,19.72,19.76,662416.0,19.77,19.79,19.72,19.76,662416.0
2019-01-30 09:30:00,19.88,20.03,19.76,19.87,647721.0,19.88,20.03,19.76,19.87,647721.0
2019-01-30 10:00:00,19.87,19.9,19.7,19.89,385658.0,19.87,19.9,19.7,19.89,385658.0
2019-01-30 10:30:00,19.89,19.93,19.76,19.87,503889.0,19.89,19.93,19.76,19.87,503889.0
2019-01-30 11:00:00,19.87,19.93,19.79,19.81,256701.0,19.87,19.93,19.79,19.81,256701.0
2019-01-30 11:30:00,19.8,19.85,19.78,19.83,206889.0,19.8,19.85,19.78,19.83,206889.0
2019-01-30 12:00:00,19.83,19.89,19.82,19.82,184796.0,19.83,19.89,19.82,19.82,184796.0
2019-01-30 12:30:00,19.82,19.9,19.8,19.81,191300.0,19.82,19.9,19.8,19.81,191300.0
2019-01-30 13:00:00,19.82,19.85,19.8,19.82,104782.0,19.82,19.85,19.8,19.82,104782.0
2019-01-30 13:30:00,19.82,19.84,19.78,19.81,229107.0,19.82,19.84,19.78,19.81,229107.0
2019-01-30 14:00:00,19.81,19.97,19.8,19.9,251367.0,19.81,19.97,19.8,19.9,251367.0
2019-01-30 14:30:00,19.9,20.05,19.87,20.03,492201.0,19.9,20.05,19.87,20.03,492201.0
2019-01-30 15:00:00,20.02,20.04,19.94,19.96,401397.0,20.02,20.04,19.94,19.96,401397.0
2019-01-30 15:30:00,19.95,20.02,19.93,20.01,1133916.0,19.95,20.02,19.93,20.01,1133916.0
2019-01-31 09:30:00,19.96,20.07,19.87,20.04,452790.0,19.96,20.07,19.87,20.04,452790.0
2019-01-31 10:00:00,20.03,20.05,19.9,19.94,806797.0,20.03,20.05,19.9,19.94,806797.0
2019-01-31 10:30:00,19.95,20.02,19.94,19.96,233760.0,19.95,20.02,19.94,19.96,233760.0
2019-01-31 11:00:00,19.96,19.98,19.8,19.86,327577.0,19.96,19.98,19.8,19.86,327577.0
2019-01-31 11:30:00,19.86,19.98,19.85,19.91,353272.0,19.86,19.98,19.85,19.91,353272.0
2019-01-31 12:00:00,19.91,19.93,19.85,19.88,294366.0,19.91,19.93,19.85,19.88,294366.0
2019-01-31 12:30:00,19.87,19.9,19.74,19.76,260807.0,19.87,19.9,19.74,19.76,260807.0
2019-01-31 13:00:00,19.76,19.81,19.75,19.76,205027.0,19.76,19.81,19.75,19.76,205027.0
2019-01-31 13:30:00,19.76,19.78,19.73,19.76,277635.0,19.76,19.78,19.73,19.76,277635.0
2019-01-31 14:00:00,19.77,19.78,19.7,19.74,298831.0,19.77,19.78,19.7,19.74,298831.0
2019-01-31 14:30:00,19.74,19.81,19.73,19.8,371290.0,19.74,19.81,19.73,19.8,371290.0
2019-01-31 15:00:00,19.8,19.82,19.76,19.77,298087.0,19.8,19.82,19.76,19.77,298087.0
2019-01-31 15:30:00,19.78,19.85,19.76,19.85,812467.0,19.78,19.85,19.76,19.85,812467.0
2019-02-01 09:30:00,20.08,20.14,19.83,19.84,667110.0,20.08,20.14,19.83,19.84,667110.0
2019-02-01 10:00:00,19.85,19.93,19.8,19.82,329809.0,19.85,19.93,19.8,19.82,329809.0
2019-02-01 10:30:00,19.82,19.91,19.76,19.79,928299.0,19.82,19.91,19.76,19.79,928299.0
2019-02-01 11:00:00,19.79,19.93,19.77,19.92,345123.0,19.79,19.93,19.77,19.92,345123.0
2019-02-01 11:30:00,19.92,19.95,19.83,19.87,350231.0,19.92,19.95,19.83,19.87,350231.0
2019-02-01 12:00:00,19.87,19.9,19.81,19.86,262292.0,19.87,19.9,19.81,19.86,262292.0
2019-02-01 12:30:00,19.85,19.87,19.82,19.84,166695.0,19.85,19.87,19.82,19.84,166695.0
2019-02-01 13:00:00,19.84,19.89,19.83,19.89,145265.0,19.84,19.89,19.83,19.89,145265.0
2019-02-01 13:30:00,19.88,19.9,19.84,19.86,188914.0,19.88,19.9,19.84,19.86,188914.0
2019-02-01 14:00:00,19.86,19.86,19.76,19.8,176879.0,19.86,19.86,19.76,19.8,176879.0
2019-02-01 14:30:00,19.8,19.83,19.78,19.79,174797.0,19.8,19.83,19.78,19.79,174797.0
2019-02-01 15:00:00,19.78,19.79,19.69,19.69,674000.0,19.78,19.79,19.69,19.69,674000.0
2019-02-01 15:30:00,19.7,19.71,19.67,19.7,1015626.0,19.7,19.71,19.67,19.7,1015626.0
2019-02-04 09:30:00,19.61,19.76,19.54,19.67,747515.0,19.61,19.76,19.54,19.67,747515.0
2019-02-04 10:00:00,19.67,19.69,19.6,19.63,328871.0,19.67,19.69,19.6,19.63,328871.0
2019-02-04 10:30:00,19.62,19.67,19.55,19.55,251190.0,19.62,19.67,19.55,19.55,251190.0
2019-02-04 11:00:00,19.55,19.59,19.55,19.57,198903.0,19.55,19.59,19.55,19.57,198903.0
2019-02-04 11:30:00,19.57,19.66,19.55,19.66,269727.0,19.57,19.66,19.55,19.66,269727.0
2019-02-04 12:00:00,19.66,19.75,19.65,19.69,365174.0,19.66,19.75,19.65,19.69,365174.0
2019-02-04 12:30:00,19.69,19.7,19.63,19.67,181772.0,19.69,19.7,19.63,19.67,181772.0
2019-02-04 13:00:00,19.68,19.7,19.65,19.66,91395.0,19.68,19.7,19.65,19.66,91395.0
2019-02-04 13:30:00,19.65,19.67,19.62,19.64,114108.0,19.65,19.67,19.62,19.64,114108.0
2019-02-04 14:00:00,19.64,19.68,19.64,19.68,135794.0,19.64,19.68,19.64,19.68,135794.0
2019-02-04 14:30:00,19.68,19.68,19.61,19.65,324696.0,19.68,19.68,19.61,19.65,324696.0
2019-02-04 15:00:00,19.66,19.66,19.62,19.64,195771.0,19.66,19.66,19.62,19.64,195771.0
2019-02-04 15:30:00,19.64,19.7,19.62,19.69,794991.0,19.64,19.7,19.62,19.69,794991.0
2019-02-05 09:30:00,19.7,20.11,19.62,20.07,736985.0,19.7,20.11,19.62,20.07,736985.0
2019-02-05 10:00:00,20.08,20.12,20.04,20.07,475296.0,20.08,20.12,20.04,20.07,475296.0
2019-02-05 10:30:00,20.07,20.1,19.95,19.98,253466.0,20.07,20.1,19.95,19.98,253466.0
2019-02-05 11:00:00,19.99,20.03,19.95,19.99,218452.0,19.99,20.03,19.95,19.99,218452.0
2019-02-05 11:30:00,19.98,20.06,19.98,20.02,217963.0,19.98,20.06,19.98,20.02,217963.0
2019-02-05 12:00:00,20.01,20.06,19.98,20.0,210271.0,20.01,20.06,19.98,20.0,210271.0
2019-02-05 12:30:00,20.01,20.04,19.99,20.0,132828.0,20.01,20.04,19.99,20.0,132828.0
2019-02-05 13:00:00,20.0,20.06,19.99,20.05,142468.0,20.0,20.06,19.99,20.05,142468.0
2019-02-05 13:30:00,20.06,20.16,20.06,20.12,257324.0,20.06,20.16,20.06,20.12,257324.0
2019-02-05 14:00:00,20.13,20.21,20.07,20.07,254248.0,20.13,20.21,20.07,20.07,254248.0
2019-02-05 14:30:00,20.07,20.13,20.03,20.04,278956.0,20.07,20.13,20.03,20.04,278956.0
2019-02-05 15:00:00,20.05,20.05,19.95,20.02,443282.0,20.05,20.05,19.95,20.02,443282.0
2019-02-05 15:30:00,20.02,20.03,19.9,19.95,1063058.0,20.02,20.03,19.9,19.95,1063058.0
2019-02-06 09:30:00,19.91,20.0,19.81,19.92,516711.0,19.91,20.0,19.81,19.92,516711.0
2019-02-06 10:00:00,19.92,19.95,19.71,19.75,1167005.0,19.92,19.95,19.71,19.75,1167005.0
2019-02-06 10:30:00,19.75,19.76,19.62,19.68,621718.0,19.75,19.76,19.62,19.68,621718.0
2019-02-06 11:00:00,19.69,19.7,19.6,19.68,475128.0,19.69,19.7,19.6,19.68,475128.0
2019-02-06 11:30:00,19.68,19.71,19.57,19.6,360786.0,19.68,19.71,19.57,19.6,360786.0
2019-02-06 12:00:00,19.59,19.6,19.51,19.55,736958.0,19.59,19.6,19.51,19.55,736958.0
2019-02-06 12:30:00,19.55,19.59,19.53,19.54,230418.0,19.55,19.59,19.53,19.54,230418.0
2019-02-06 13:00:00,19.53,19.57,19.43,19.51,495232.0,19.53,19.57,19.43,19.51,495232.0
2019-02-06 13:30:00,19.5,19.5,19.29,19.35,686993.0,19.5,19.5,19.29,19.35,686993.0
2019-02-06 14:00:00,19.34,19.4,19.33,19.36,355298.0,19.34,19.4,19.33,19.36,355298.0
2019-02-06 14:30:00,19.35,19.38,19.26,19.3,498738.0,19.35,19.38,19.26,19.3,498738.0
2019-02-06 15:00:00,19.31,19.33,19.2,19.22,704642.0,19.31,19.33,19.2,19.22,704642.0
2019-02-06 15:30:00,19.23,19.27,19.16,19.17,1789410.0,19.23,19.27,19.16,19.17,1789410.0
2019-02-07 09:30:00,19.09,19.09,18.63,18.7,1403080.0,19.09,19.09,18.63,18.7,1403080.0
2019-02-07 10:00:00,18.7,18.76,18.55,18.56,1235112.0,18.7,18.76,18.55,18.56,1235112.0
2019-02-07 10:30:00,18.55,18.65,18.4,18.44,1280789.0,18.55,18.65,18.4,18.44,1280789.0
2019-02-07 11:00:00,18.45,18.52,18.41,18.51,712913.0,18.45,18.52,18.41,18.51,712913.0
2019-02-07 11:30:00,18.51,18.51,18.38,18.39,603597.0,18.51,18.51,18.38,18.39,603597.0
2019-02-07 12:00:00,18.38,18.39,18.28,18.32,528562.0,18.38,18.39,18.28,18.32,528562.0
2019-02-07 12:30:00,18.31,18.4,18.3,18.33,384302.0,18.31,18.4,18.3,18.33,384302.0
2019-02-07 13:00:00,18.34,18.38,18.3,18.38,420991.0,18.34,18.38,18.3,18.38,420991.0
2019-02-07 13:30:00,18.38,18.44,18.36,18.43,298741.0,18.38,18.44,18.36,18.43,298741.0
2019-02-07 14:00:00,18.42,18.44,18.36,18.42,385811.0,18.42,18.44,18.36,18.42,385811.0
2019-02-07 14:30:00,18.42,18.44,18.36,18.39,344654.0,18.42,18.44,18.36,18.39,344654.0
2019-02-07 15:00:00,18.39,18.43,18.37,18.43,508334.0,18.39,18.43,18.37,18.43,508334.0
2019-02-07 15:30:00,18.43,18.43,18.35,18.36,2083618.0,18.43,18.43,18.35,18.36,2083618.0
2019-02-08 09:30:00,18.25,18.28,17.88,17.95,1247517.0,18.25,18.28,17.88,17.95,1247517.0
2019-02-08 10:00:00,17.95,18.3,17.92,18.29,1173847.0,17.95,18.3,17.92,18.29,1173847.0
2019-02-08 10:30:00,18.29,18.43,18.19,18.25,680560.0,18.29,18.43,18.19,18.25,680560.0
2019-02-08 11:00:00,18.25,18.28,18.17,18.26,268172.0,18.25,18.28,18.17,18.26,268172.0
2019-02-08 11:30:00,18.26,18.26,18.18,18.21,295935.0,18.26,18.26,18.18,18.21,295935.0
2019-02-08 12:00:00,18.22,18.24,18.11,18.11,219215.0,18.22,18.24,18.11,18.11,219215.0
2019-02-08 12:30:00,18.11,18.16,18.09,18.12,319560.0,18.11,18.16,18.09,18.12,319560.0
2019-02-08 13:00:00,18.12,18.13,18.08,18.1,347355.0,18.12,18.13,18.08,18.1,347355.0
2019-02-08 13:30:00,18.1,18.17,18.05,18.16,490031.0,18.1,18.17,18.05,18.16,490031.0
2019-02-08 14:00:00,18.17,18.21,18.16,18.2,273601.0,18.17,18.21,18.16,18.2,273601.0
2019-02-08 14:30:00,18.21,18.21,18.12,18.19,465181.0,18.21,18.21,18.12,18.19,465181.0
2019-02-08 15:00:00,18.19,18.24,18.17,18.21,329080.0,18.19,18.24,18.17,18.21,329080.0
2019-02-08 15:30:00,18.21,18.23,18.19,18.22,910525.0,18.21,18.23,18.19,18.22,910525.0
2019-02-11 09:30:00,18.31,18.52,18.31,18.47,1044299.0,18.31,18.52,18.31,18.47,1044299.0
2019-02-11 10:00:00,18.46,18.69,18.45,18.55,840980.0,18.46,18.69,18.45,18.55,840980.0
2019-02-11 10:30:00,18.55,18.59,18.5,18.54,573196.0,18.55,18.59,18.5,18.54,573196.0
2019-02-11 11:00:00,18.54,18.63,18.52,18.59,515716.0,18.54,18.63,18.52,18.59,515716.0
2019-02-11 11:30:00,18.59,18.59,18.52,18.55,307763.0,18.59,18.59,18.52,18.55,307763.0
2019-02-11 12:00:00,18.55,18.65,18.54,18.64,339908.0,18.55,18.65,18.54,18.64,339908.0
2019-02-11 12:30:00,18.64,18.66,18.59,18.66,426211.0,18.64,18.66,18.59,18.66,426211.0
2019-02-11 13:00:00,18.66,18.69,18.61,18.64,334194.0,18.66,18.69,18.61,18.64,334194.0
2019-02-11 13:30:00,18.64,18.68,18.61,18.66,480328.0,18.64,18.68,18.61,18.66,480328.0
2019-02-11 14:00:00,18.66,18.68,18.63,18.66,290214.0,18.66,18.68,18.63,18.66,290214.0
2019-02-11 14:30:00,18.67,18.68,18.63,18.67,342600.0,18.67,18.68,18.63,18.67,342600.0
2019-02-11 15:00:00,18.66,18.78,18.66,18.76,533731.0,18.66,18.78,18.66,18.76,533731.0
2019-02-11 15:30:00,18.76,18.82,18.73,18.81,1201867.0,18.76,18.82,18.73,18.81,1201867.0
2019-02-12 09:30:00,18.95,19.21,18.94,18.95,1400499.0,18.95,19.21,18.94,18.95,1400499.0
2019-02-12 10:00:00,18.96,19.11,18.92,19.03,821345.0,18.96,19.11,18.92,19.03,821345.0
2019-02-12 10:30:00,19.03,19.1,18.96,19.09,748346.0,19.03,19.1,18.96,19.09,748346.0
2019-02-12 11:00:00,19.09,19.17,19.05,19.1,605277.0,19.09,19.17,19.05,19.1,605277.0
2019-02-12 11:30:00,19.1,19.14,19.03,19.08,610592.0,19.1,19.14,19.03,19.08,610592.0
2019-02-12 12:00:00,19.09,19.15,19.06,19.1,535360.0,19.09,19.15,19.06,19.1,535360.0
2019-02-12 12:30:00,19.1,19.11,19.05,19.07,681543.0,19.1,19.11,19.05,19.07,681543.0
2019-02-12 13:00:00,19.07,19.11,19.05,19.11,674121.0,19.07,19.11,19.05,19.11,674121.0
2019-02-12 13:30:00,19.1,19.14,19.09,19.11,298052.0,19.1,19.14,19.09,19.11,298052.0
2019-02-12 14:00:00,19.11,19.12,19.05,19.06,508732.0,19.11,19.12,19.05,19.06,508732.0
2019-02-12 14:30:00,19.05,19.07,19.03,19.05,461042.0,19.05,19.07,19.03,19.05,461042.0
2019-02-12 15:00:00,19.05,19.07,19.01,19.05,515379.0,19.05,19.07,19.01,19.05,515379.0
2019-02-12 15:30:00,19.05,19.12,19.04,19.12,1891850.0,19.05,19.12,19.04,19.12,1891850.0
2019-02-13 09:30:00,17.18,18.09,16.94,18.08,14094676.0,17.18,18.09,16.94,18.08,14094676.0
2019-02-13 10:00:00,18.07,18.15,17.58,17.75,6305453.0,18.07,18.15,17.58,17.75,6305453.0
2019-02-13 10:30:00,17.76,17.9,17.61,17.79,3091074.0,17.76,17.9,17.61,17.79,3091074.0
2019-02-13 11:00:00,17.79,17.95,17.7,17.71,2643210.0,17.79,17.95,17.7,17.71,2643210.0
2019-02-13 11:30:00,17.71,17.71,17.36,17.36,3392530.0,17.71,17.71,17.36,17.36,3392530.0
2019-02-13 12:00:00,17.37,17.54,17.35,17.44,1811706.0,17.37,17.54,17.35,17.44,1811706.0
2019-02-13 12:30:00,17.44,17.65,17.43,17.59,1455699.0,17.44,17.65,17.43,17.59,1455699.0
2019-02-13 13:00:00,17.59,17.92,17.58,17.84,1538259.0,17.59,17.92,17.58,17.84,1538259.0
2019-02-13 13:30:00,17.83,17.88,17.68,17.72,1382310.0,17.83,17.88,17.68,17.72,1382310.0
2019-02-13 14:00:00,17.73,17.73,17.63,17.66,1185687.0,17.73,17.73,17.63,17.66,1185687.0
2019-02-13 14:30:00,17.66,17.74,17.65,17.7,1631591.0,17.66,17.74,17.65,17.7,1631591.0
2019-02-13 15:00:00,17.7,17.7,17.6,17.66,1403989.0,17.7,17.7,17.6,17.66,1403989.0
2019-02-13 15:30:00,17.66,17.75,17.62,17.63,3539490.0,17.66,17.75,17.62,17.63,3539490.0
2019-02-14 09:30:00,17.74,18.14,17.7,17.73,2304699.0,17.74,18.14,17.7,17.73,2304699.0
2019-02-14 10:00:00,17.73,17.73,17.64,17.64,1121293.0,17.73,17.73,17.64,17.64,1121293.0
2019-02-14 10:30:00,17.64,17.73,17.57,17.57,926912.0,17.64,17.73,17.57,17.57,926912.0
2019-02-14 11:00:00,17.57,17.58,17.4,17.41,1284061.0,17.57,17.58,17.4,17.41,1284061.0
2019-02-14 11:30:00,17.4,17.43,17.35,17.37,875495.0,17.4,17.43,17.35,17.37,875495.0
2019-02-14 12:00:00,17.36,17.44,17.35,17.39,689482.0,17.36,17.44,17.35,17.39,689482.0
2019-02-14 12:30:00,17.39,17.46,17.33,17.34,857286.0,17.39,17.46,17.33,17.34,857286.0
2019-02-14 13:00:00,17.34,17.34,17.25,17.26,753791.0,17.34,17.34,17.25,17.26,753791.0
2019-02-14 13:30:00,17.25,17.33,17.21,17.28,1429677.0,17.25,17.33,17.21,17.28,1429677.0
2019-02-14 14:00:00,17.28,17.53,17.25,17.44,1372435.0,17.28,17.53,17.25,17.44,1372435.0
2019-02-14 14:30:00,17.43,17.45,17.36,17.36,682175.0,17.43,17.45,17.36,17.36,682175.0
2019-02-14 15:00:00,17.36,17.45,17.36,17.43,808703.0,17.36,17.45,17.36,17.43,808703.0
2019-02-14 15:30:00,17.43,17.46,17.3,17.31,2185654.0,17.43,17.46,17.3,17.31,2185654.0
2019-02-15 09:30:00,17.51,17.7,17.47,17.6,2339957.0,17.51,17.7,17.47,17.6,2339957.0
2019-02-15 10:00:00,17.61,17.64,17.5,17.55,922936.0,17.61,17.64,17.5,17.55,922936.0
2019-02-15 10:30:00,17.55,17.59,17.51,17.53,718478.0,17.55,17.59,17.51,17.53,718478.0
2019-02-15 11:00:00,17.53,17.53,17.46,17.48,743651.0,17.53,17.53,17.46,17.48,743651.0
2019-02-15 11:30:00,17.48,17.56,17.48,17.53,939958.0,17.48,17.56,17.48,17.53,939958.0
2019-02-15 12:00:00,17.54,17.56,17.48,17.55,415535.0,17.54,17.56,17.48,17.55,415535.0
2019-02-15 12:30:00,17.54,17.57,17.51,17.53,777411.0,17.54,17.57,17.51,17.53,777411.0
2019-02-15 13:00:00,17.54,17.55,17.5,17.55,448900.0,17.54,17.55,17.5,17.55,448900.0
2019-02-15 13:30:00,17.55,17.81,17.51,17.8,2228153.0,17.55,17.81,17.51,17.8,2228153.0
2019-02-15 14:00:00,17.8,17.87,17.77,17.81,893801.0,17.8,17.87,17.77,17.81,893801.0
2019-02-15 14:30:00,17.81,17.85,17.77,17.82,779025.0,17.81,17.85,17.77,17.82,779025.0
2019-02-15 15:00:00,17.82,17.93,17.8,17.91,932111.0,17.82,17.93,17.8,17.91,932111.0
2019-02-15 15:30:00,17.91,18.05,17.85,17.98,3355322.0,17.91,18.05,17.85,17.98,3355322.0
2019-02-19 09:30:00,17.99,18.08,17.81,17.89,2001036.0,17.99,18.08,17.81,17.89,2001036.0
2019-02-19 10:00:00,17.9,18.04,17.86,18.04,689533.0,17.9,18.04,17.86,18.04,689533.0
2019-02-19 10:30:00,18.04,18.07,17.97,17.98,471584.0,18.04,18.07,17.97,17.98,471584.0
2019-02-19 11:00:00,17.98,17.98,17.9,17.94,413939.0,17.98,17.98,17.9,17.94,413939.0
2019-02-19 11:30:00,17.94,17.98,17.91,17.94,251375.0,17.94,17.98,17.91,17.94,251375.0
2019-02-19 12:00:00,17.93,17.97,17.92,17.95,245805.0,17.93,17.97,17.92,17.95,245805.0
2019-02-19 12:30:00,17.95,17.99,17.93,17.98,345458.0,17.95,17.99,17.93,17.98,345458.0
2019-02-19 13:00:00,17.98,17.98,17.9,17.94,810450.0,17.98,17.98,17.9,17.94,810450.0
2019-02-19 13:30:00,17.94,17.96,17.89,17.96,601051.0,17.94,17.96,17.89,17.96,601051.0
2019-02-19 14:00:00,17.96,18.0,17.94,17.98,393302.0,17.96,18.0,17.94,17.98,393302.0
2019-02-19 14:30:00,17.99,18.0,17.97,17.98,325031.0,17.99,18.0,17.97,17.98,325031.0
2019-02-19 15:00:00,17.98,18.04,17.95,18.03,551886.0,17.98,18.04,17.95,18.03,551886.0
2019-02-19 15:30:00,18.03,18.07,17.97,18.0,1752977.0,18.03,18.07,17.97,18.0,1752977.0
2019-02-20 09:30:00,17.9,18.05,17.4,17.4,2662665.0,17.9,18.05,17.4,17.4,2662665.0
2019-02-20 10:00:00,17.41,17.63,17.36,17.53,1596378.0,17.41,17.63,17.36,17.53,1596378.0
2019-02-20 10:30:00,17.54,17.65,17.5,17.51,999058.0,17.54,17.65,17.5,17.51,999058.0
2019-02-20 11:00:00,17.51,17.58,17.41,17.58,998304.0,17.51,17.58,17.41,17.58,998304.0
2019-02-20 11:30:00,17.58,17.59,17.49,17.51,472158.0,17.58,17.59,17.49,17.51,472158.0
2019-02-20 12:00:00,17.51,17.54,17.46,17.47,490494.0,17.51,17.54,17.46,17.47,490494.0
2019-02-20 12:30:00,17.46,17.47,17.37,17.38,645763.0,17.46,17.47,17.37,17.38,645763.0
2019-02-20 13:00:00,17.37,17.47,17.37,17.47,491300.0,17.37,17.47,17.37,17.47,491300.0
2019-02-20 13:30:00,17.47,17.49,17.43,17.47,638264.0,17.47,17.49,17.43,17.47,638264.0
2019-02-20 14:00:00,17.48,17.54,17.43,17.54,917590.0,17.48,17.54,17.43,17.54,917590.0
2019-02-20 14:30:00,17.54,17.6,17.51,17.54,400766.0,17.54,17.6,17.51,17.54,400766.0
2019-02-20 15:00:00,17.54,17.55,17.48,17.51,376631.0,17.54,17.55,17.48,17.51,376631.0
2019-02-20 15:30:00,17.52,17.54,17.4,17.41,1482734.0,17.52,17.54,17.4,17.41,1482734.0
2019-02-21 09:30:00,17.41,17.58,17.35,17.55,1336660.0,17.41,17.58,17.35,17.55,1336660.0
2019-02-21 10:00:00,17.54,17.56,17.44,17.5,552209.0,17.54,17.56,17.44,17.5,552209.0
2019-02-21 10:30:00,17.5,17.56,17.48,17.5,341995.0,17.5,17.56,17.48,17.5,341995.0
2019-02-21 11:00:00,17.5,17.55,17.5,17.52,517666.0,17.5,17.55,17.5,17.52,517666.0
2019-02-21 11:30:00,17.51,17.54,17.45,17.48,224903.0,17.51,17.54,17.45,17.48,224903.0
2019-02-21 12:00:00,17.48,17.53,17.46,17.47,254408.0,17.48,17.53,17.46,17.47,254408.0
2019-02-21 12:30:00,17.47,17.49,17.37,17.43,329573.0,17.47,17.49,17.37,17.43,329573.0
2019-02-21 13:00:00,17.42,17.42,17.33,17.35,375791.0,17.42,17.42,17.33,17.35,375791.0
2019-02-21 13:30:00,17.35,17.35,17.29,17.29,370629.0,17.35,17.35,17.29,17.29,370629.0
2019-02-21 14:00:00,17.29,17.32,17.24,17.26,349878.0,17.29,17.32,17.24,17.26,349878.0
2019-02-21 14:30:00,17.25,17.31,17.21,17.25,550491.0,17.25,17.31,17.21,17.25,550491.0
2019-02-21 15:00:00,17.25,17.31,17.22,17.25,576360.0,17.25,17.31,17.22,17.25,576360.0
2019-02-21 15:30:00,17.26,17.27,17.18,17.25,1572944.0,17.26,17.27,17.18,17.25,1572944.0
2019-02-22 09:30:00,17.25,17.33,17.17,17.28,802056.0,17.25,17.33,17.17,17.28,802056.0
2019-02-22 10:00:00,17.28,17.33,17.24,17.25,441144.0,17.28,17.33,17.24,17.25,441144.0
2019-02-22 10:30:00,17.25,17.29,17.24,17.27,320139.0,17.25,17.29,17.24,17.27,320139.0
2019-02-22 11:00:00,17.27,17.33,17.25,17.31,356965.0,17.27,17.33,17.25,17.31,356965.0
2019-02-22 11:30:00,17.32,17.36,17.28,17.35,415886.0,17.32,17.36,17.28,17.35,415886.0
2019-02-22 12:00:00,17.35,17.35,17.32,17.35,273938.0,17.35,17.35,17.32,17.35,273938.0
2019-02-22 12:30:00,17.35,17.35,17.31,17.33,686081.0,17.35,17.35,17.31,17.33,686081.0
2019-02-22 13:00:00,17.32,17.33,17.26,17.27,248946.0,17.32,17.33,17.26,17.27,248946.0
2019-02-22 13:30:00,17.27,17.27,17.24,17.26,281653.0,17.27,17.27,17.24,17.26,281653.0
2019-02-22 14:00:00,17.26,17.28,17.24,17.26,312756.0,17.26,17.28,17.24,17.26,312756.0
2019-02-22 14:30:00,17.26,17.26,17.2,17.25,465947.0,17.26,17.26,17.2,17.25,465947.0
2019-02-22 15:00:00,17.25,17.28,17.24,17.28,391126.0,17.25,17.28,17.24,17.28,391126.0
2019-02-22 15:30:00,17.28,17.28,17.2,17.25,1530567.0,17.28,17.28,17.2,17.25,1530567.0
2019-02-25 09:30:00,17.45,17.52,17.4,17.45,1132374.0,17.45,17.52,17.4,17.45,1132374.0
2019-02-25 10:00:00,17.45,17.56,17.44,17.5,572071.0,17.45,17.56,17.44,17.5,572071.0
2019-02-25 10:30:00,17.51,17.52,17.48,17.48,462708.0,17.51,17.52,17.48,17.48,462708.0
2019-02-25 11:00:00,17.49,17.58,17.45,17.57,1682477.0,17.49,17.58,17.45,17.57,1682477.0
2019-02-25 11:30:00,17.57,17.75,17.57,17.73,632848.0,17.57,17.75,17.57,17.73,632848.0
2019-02-25 12:00:00,17.73,17.8,17.69,17.74,507460.0,17.73,17.8,17.69,17.74,507460.0
2019-02-25 12:30:00,17.74,17.76,17.67,17.68,256076.0,17.74,17.76,17.67,17.68,256076.0
2019-02-25 13:00:00,17.69,17.85,17.69,17.79,774917.0,17.69,17.85,17.69,17.79,774917.0
2019-02-25 13:30:00,17.79,17.9,17.78,17.82,607001.0,17.79,17.9,17.78,17.82,607001.0
2019-02-25 14:00:00,17.82,17.82,17.71,17.75,2189663.0,17.82,17.82,17.71,17.75,2189663.0
2019-02-25 14:30:00,17.75,17.76,17.69,17.71,201987.0,17.75,17.76,17.69,17.71,201987.0
2019-02-25 15:00:00,17.71,17.72,17.67,17.69,197235.0,17.71,17.72,17.67,17.69,197235.0
2019-02-25 15:30:00,17.69,17.7,17.6,17.6,1272492.0,17.69,17.7,17.6,17.6,1272492.0
2019-02-26 09:30:00,17.57,17.61,17.38,17.44,870986.0,17.57,17.61,17.38,17.44,870986.0
2019-02-26 10:00:00,17.44,17.47,17.28,17.35,828081.0,17.44,17.47,17.28,17.35,828081.0
2019-02-26 10:30:00,17.35,17.38,17.23,17.24,619734.0,17.35,17.38,17.23,17.24,619734.0
2019-02-26 11:00:00,17.23,17.32,17.21,17.26,704994.0,17.23,17.32,17.21,17.26,704994.0
2019-02-26 11:30:00,17.26,17.3,17.23,17.25,798106.0,17.26,17.3,17.23,17.25,798106.0
2019-02-26 12:00:00,17.25,17.27,17.21,17.23,554703.0,17.25,17.27,17.21,17.23,554703.0
2019-02-26 12:30:00,17.23,17.26,17.18,17.2,611044.0,17.23,17.26,17.18,17.2,611044.0
2019-02-26 13:00:00,17.2,17.21,17.16,17.19,383176.0,17.2,17.21,17.16,17.19,383176.0
2019-02-26 13:30:00,17.2,17.23,17.17,17.19,378308.0,17.2,17.23,17.17,17.19,378308.0
2019-02-26 14:00:00,17.19,17.24,17.1,17.1,746806.0,17.19,17.24,17.1,17.1,746806.0
2019-02-26 14:30:00,17.11,17.16,17.05,17.1,740945.0,17.11,17.16,17.05,17.1,740945.0
2019-02-26 15:00:00,17.1,17.17,17.05,17.06,1601403.0,17.1,17.17,17.05,17.06,1601403.0
2019-02-26 15:30:00,17.07,17.07,16.94,16.95,2334303.0,17.07,17.07,16.94,16.95,2334303.0
2019-02-27 09:30:00,16.99,17.48,16.93,17.39,2449325.0,16.99,17.48,16.93,17.39,2449325.0
2019-02-27 10:00:00,17.39,17.47,17.19,17.21,995388.0,17.39,17.47,17.19,17.21,995388.0
2019-02-27 10:30:00,17.21,17.22,17.06,17.1,787933.0,17.21,17.22,17.06,17.1,787933.0
2019-02-27 11:00:00,17.1,17.12,17.04,17.04,359401.0,17.1,17.12,17.04,17.04,359401.0
2019-02-27 11:30:00,17.05,17.07,16.96,17.0,601439.0,17.05,17.07,16.96,17.0,601439.0
2019-02-27 12:00:00,17.01,17.07,16.97,17.03,526297.0,17.01,17.07,16.97,17.03,526297.0
2019-02-27 12:30:00,17.04,17.06,17.01,17.05,299391.0,17.04,17.06,17.01,17.05,299391.0
2019-02-27 13:00:00,17.05,17.08,17.04,17.07,207345.0,17.05,17.08,17.04,17.07,207345.0
2019-02-27 13:30:00,17.07,17.13,17.06,17.08,224994.0,17.07,17.13,17.06,17.08,224994.0
2019-02-27 14:00:00,17.09,17.09,17.04,17.05,205985.0,17.09,17.09,17.04,17.05,205985.0
2019-02-27 14:30:00,17.05,17.08,17.04,17.05,203846.0,17.05,17.08,17.04,17.05,203846.0
2019-02-27 15:00:00,17.06,17.11,17.04,17.05,293509.0,17.06,17.11,17.04,17.05,293509.0
2019-02-27 15:30:00,17.04,17.07,16.96,17.02,877361.0,17.04,17.07,16.96,17.02,877361.0
2019-02-28 09:30:00,16.96,17.16,16.8,17.13,1354942.0,16.96,17.16,16.8,17.13,1354942.0
2019-02-28 10:00:00,17.12,17.16,16.99,17.05,512500.0,17.12,17.16,16.99,17.05,512500.0
2019-02-28 10:30:00,17.05,17.12,16.93,16.95,514974.0,17.05,17.12,16.93,16.95,514974.0
2019-02-28 11:00:00,16.95,17.0,16.91,16.93,511657.0,16.95,17.0,16.91,16.93,511657.0
2019-02-28 11:30:00,16.93,16.94,16.83,16.84,487994.0,16.93,16.94,16.83,16.84,487994.0
2019-02-28 12:00:00,16.83,16.88,16.81,16.87,376720.0,16.83,16.88,16.81,16.87,376720.0
2019-02-28 12:30:00,16.87,16.92,16.83,16.84,282314.0,16.87,16.92,16.83,16.84,282314.0
2019-02-28 13:00:00,16.85,16.85,16.78,16.82,348392.0,16.85,16.85,16.78,16.82,348392.0
2019-02-28 13:30:00,16.82,16.94,16.82,16.94,255081.0,16.82,16.94,16.82,16.94,255081.0
2019-02-28 14:00:00,16.95,16.99,16.9,16.91,353343.0,16.95,16.99,16.9,16.91,353343.0
2019-02-28 14:30:00,16.92,16.92,16.84,16.85,386854.0,16.92,16.92,16.84,16.85,386854.0
2019-02-28 15:00:00,16.84,16.89,16.83,16.88,582364.0,16.84,16.89,16.83,16.88,582364.0
2019-02-28 15:30:00,16.88,16.89,16.81,16.83,1339541.0,16.88,16.89,16.81,16.83,1339541.0
2019-03-01 09:30:00,17.03,17.14,16.95,16.97,943851.0,17.03,17.14,16.95,16.97,943851.0
2019-03-01 10:00:00,16.95,17.08,16.93,17.05,1168547.0,16.95,17.08,16.93,17.05,1168547.0
2019-03-01 10:30:00,17.06,17.06,16.98,17.02,331671.0,17.06,17.06,16.98,17.02,331671.0
2019-03-01 11:00:00,17.02,17.03,16.96,16.99,337752.0,17.02,17.03,16.96,16.99,337752.0
2019-03-01 11:30:00,17.0,17.04,16.98,17.03,440851.0,17.0,17.04,16.98,17.03,440851.0
2019-03-01 12:00:00,17.03,17.05,16.99,17.04,488395.0,17.03,17.05,16.99,17.04,488395.0
2019-03-01 12:30:00,17.04,17.12,17.04,17.08,403696.0,17.04,17.12,17.04,17.08,403696.0
2019-03-01 13:00:00,17.08,17.1,17.06,17.07,184424.0,17.08,17.1,17.06,17.07,184424.0
2019-03-01 13:30:00,17.06,17.12,17.06,17.12,218125.0,17.06,17.12,17.06,17.12,218125.0
2019-03-01 14:00:00,17.12,17.17,17.1,17.15,292699.0,17.12,17.17,17.1,17.15,292699.0
2019-03-01 14:30:00,17.15,17.16,17.11,17.13,291633.0,17.15,17.16,17.11,17.13,291633.0
2019-03-01 15:00:00,17.13,17.14,17.1,17.11,384249.0,17.13,17.14,17.1,17.11,384249.0
2019-03-01 15:30:00,17.11,17.11,17.06,17.08,650527.0,17.11,17.11,17.06,17.08,650527.0
2019-03-04 09:30:00,17.2,17.23,17.07,17.13,638082.0,17.2,17.23,17.07,17.13,638082.0
2019-03-04 10:00:00,17.13,17.15,17.07,17.14,394375.0,17.13,17.15,17.07,17.14,394375.0
2019-03-04 10:30:00,17.14,17.16,17.07,17.13,311066.0,17.14,17.16,17.07,17.13,311066.0
2019-03-04 11:00:00,17.12,17.12,17.04,17.05,298400.0,17.12,17.12,17.04,17.05,298400.0
2019-03-04 11:30:00,17.05,17.07,16.95,16.96,379662.0,17.05,17.07,16.95,16.96,379662.0
2019-03-04 12:00:00,16.96,16.97,16.79,16.84,900542.0,16.96,16.97,16.79,16.84,900542.0
2019-03-04 12:30:00,16.84,16.89,16.83,16.86,342287.0,16.84,16.89,16.83,16.86,342287.0
2019-03-04 13:00:00,16.86,16.86,16.75,16.81,330313.0,16.86,16.86,16.75,16.81,330313.0
2019-03-04 13:30:00,16.8,16.86,16.8,16.85,293925.0,16.8,16.86,16.8,16.85,293925.0
2019-03-04 14:00:00,16.85,16.88,16.83,16.86,214680.0,16.85,16.88,16.83,16.86,214680.0
2019-03-04 14:30:00,16.86,16.86,16.82,16.85,177923.0,16.86,16.86,16.82,16.85,177923.0
2019-03-04 15:00:00,16.85,16.88,16.83,16.87,273560.0,16.85,16.88,16.83,16.87,273560.0
2019-03-04 15:30:00,16.87,16.89,16.75,16.76,1556716.0,16.87,16.89,16.75,16.76,1556716.0
2019-03-05 09:30:00,16.78,16.8,16.2,16.29,2341388.0,16.78,16.8,16.2,16.29,2341388.0
2019-03-05 10:00:00,16.29,16.39,16.21,16.33,1275471.0,16.29,16.39,16.21,16.33,1275471.0
2019-03-05 10:30:00,16.33,16.35,16.17,16.23,861041.0,16.33,16.35,16.17,16.23,861041.0
2019-03-05 11:00:00,16.23,16.33,16.21,16.28,561807.0,16.23,16.33,16.21,16.28,561807.0
2019-03-05 11:30:00,16.28,16.49,16.27,16.48,486195.0,16.28,16.49,16.27,16.48,486195.0
2019-03-05 12:00:00,16.48,16.54,16.46,16.52,779416.0,16.48,16.54,16.46,16.52,779416.0
2019-03-05 12:30:00,16.52,16.57,16.49,16.55,474434.0,16.52,16.57,16.49,16.55,474434.0
2019-03-05 13:00:00,16.55,16.64,16.52,16.54,639594.0,16.55,16.64,16.52,16.54,639594.0
2019-03-05 13:30:00,16.54,16.71,16.53,16.71,741429.0,16.54,16.71,16.53,16.71,741429.0
2019-03-05 14:00:00,16.71,16.74,16.67,16.68,758577.0,16.71,16.74,16.67,16.68,758577.0
2019-03-05 14:30:00,16.68,16.74,16.62,16.7,485039.0,16.68,16.74,16.62,16.7,485039.0
2019-03-05 15:00:00,16.7,16.72,16.6,16.69,1958743.0,16.7,16.72,16.6,16.69,1958743.0
2019-03-05 15:30:00,16.69,16.8,16.68,16.74,2476247.0,16.69,16.8,16.68,16.74,2476247.0
2019-03-06 09:30:00,16.47,16.56,16.28,16.31,2072493.0,16.47,16.56,16.28,16.31,2072493.0
2019-03-06 10:00:00,16.31,16.42,16.26,16.39,1034322.0,16.31,16.42,16.26,16.39,1034322.0
2019-03-06 10:30:00,16.39,16.41,16.28,16.38,653631.0,16.39,16.41,16.28,16.38,653631.0
2019-03-06 11:00:00,16.37,16.46,16.34,16.38,398364.0,16.37,16.46,16.34,16.38,398364.0
2019-03-06 11:30:00,16.38,16.4,16.23,16.23,641747.0,16.38,16.4,16.23,16.23,641747.0
2019-03-06 12:00:00,16.24,16.28,16.18,16.19,490613.0,16.24,16.28,16.18,16.19,490613.0
2019-03-06 12:30:00,16.19,16.2,16.14,16.15,531604.0,16.19,16.2,16.14,16.15,531604.0
2019-03-06 13:00:00,16.15,16.15,16.1,16.14,545631.0,16.15,16.15,16.1,16.14,545631.0
2019-03-06 13:30:00,16.14,16.18,16.12,16.16,283926.0,16.14,16.18,16.12,16.16,283926.0
2019-03-06 14:00:00,16.17,16.21,16.11,16.11,332479.0,16.17,16.21,16.11,16.11,332479.0
2019-03-06 14:30:00,16.12,16.13,16.01,16.02,1267544.0,16.12,16.13,16.01,16.02,1267544.0
2019-03-06 15:00:00,16.02,16.06,16.0,16.02,792139.0,16.02,16.06,16.0,16.02,792139.0
2019-03-06 15:30:00,16.02,16.05,15.95,15.97,1950898.0,16.02,16.05,15.95,15.97,1950898.0
2019-03-07 09:30:00,16.14,16.15,15.92,15.97,1808218.0,16.14,16.15,15.92,15.97,1808218.0
2019-03-07 10:00:00,15.97,16.12,15.9,16.12,2094614.0,15.97,16.12,15.9,16.12,2094614.0
2019-03-07 10:30:00,16.12,16.19,16.01,16.02,1062348.0,16.12,16.19,16.01,16.02,1062348.0
2019-03-07 11:00:00,16.02,16.02,15.92,15.99,653476.0,16.02,16.02,15.92,15.99,653476.0
2019-03-07 11:30:00,15.99,16.01,15.9,15.93,690032.0,15.99,16.01,15.9,15.93,690032.0
2019-03-07 12:00:00,15.93,15.95,15.83,15.89,384655.0,15.93,15.95,15.83,15.89,384655.0
2019-03-07 12:30:00,15.89,15.97,15.85,15.93,300928.0,15.89,15.97,15.85,15.93,300928.0
2019-03-07 13:00:00,15.93,15.95,15.88,15.93,424425.0,15.93,15.95,15.88,15.93,424425.0
2019-03-07 13:30:00,15.93,15.94,15.84,15.86,598271.0,15.93,15.94,15.84,15.86,598271.0
2019-03-07 14:00:00,15.87,15.87,15.82,15.86,370230.0,15.87,15.87,15.82,15.86,370230.0
2019-03-07 14:30:00,15.86,15.86,15.76,15.82,452561.0,15.86,15.86,15.76,15.82,452561.0
2019-03-07 15:00:00,15.83,15.91,15.78,15.85,814068.0,15.83,15.91,15.78,15.85,814068.0
2019-03-07 15:30:00,15.85,16.01,15.85,16.0,2282774.0,15.85,16.01,15.85,16.0,2282774.0
2019-03-08 09:30:00,15.89,16.03,15.71,15.89,1247557.0,15.89,16.03,15.71,15.89,1247557.0
2019-03-08 10:00:00,15.88,15.9,15.72,15.81,788427.0,15.88,15.9,15.72,15.81,788427.0
2019-03-08 10:30:00,15.81,15.83,15.73,15.75,491419.0,15.81,15.83,15.73,15.75,491419.0
2019-03-08 11:00:00,15.75,15.81,15.71,15.81,278049.0,15.75,15.81,15.71,15.81,278049.0
2019-03-08 11:30:00,15.8,15.89,15.79,15.82,679478.0,15.8,15.89,15.79,15.82,679478.0
2019-03-08 12:00:00,15.81,15.85,15.79,15.82,402363.0,15.81,15.85,15.79,15.82,402363.0
2019-03-08 12:30:00,15.82,15.83,15.76,15.77,242617.0,15.82,15.83,15.76,15.77,242617.0
2019-03-08 13:00:00,15.76,15.79,15.75,15.76,558250.0,15.76,15.79,15.75,15.76,558250.0
2019-03-08 13:30:00,15.77,15.78,15.73,15.74,265969.0,15.77,15.78,15.73,15.74,265969.0
2019-03-08 14:00:00,15.74,15.78,15.72,15.76,336740.0,15.74,15.78,15.72,15.76,336740.0
2019-03-08 14:30:00,15.76,15.77,15.72,15.76,850282.0,15.76,15.77,15.72,15.76,850282.0
2019-03-08 15:00:00,15.76,15.77,15.73,15.75,474982.0,15.76,15.77,15.73,15.75,474982.0
2019-03-08 15:30:00,15.74,15.78,15.74,15.76,1463772.0,15.74,15.78,15.74,15.76,1463772.0
2019-03-11 09:30:00,15.75,15.8,15.62,15.66,919952.0,15.75,15.8,15.62,15.66,919952.0
2019-03-11 10:00:00,15.66,15.68,15.59,15.67,789879.0,15.66,15.68,15.59,15.67,789879.0
2019-03-11 10:30:00,15.67,15.8,15.66,15.8,868400.0,15.67,15.8,15.66,15.8,868400.0
2019-03-11 11:00:00,15.8,15.86,15.79,15.84,532866.0,15.8,15.86,15.79,15.84,532866.0
2019-03-11 11:30:00,15.84,15.84,15.73,15.78,481742.0,15.84,15.84,15.73,15.78,481742.0
2019-03-11 12:00:00,15.78,15.79,15.75,15.78,338308.0,15.78,15.79,15.75,15.78,338308.0
2019-03-11 12:30:00,15.78,15.79,15.75,15.77,359277.0,15.78,15.79,15.75,15.77,359277.0
2019-03-11 13:00:00,15.76,15.77,15.74,15.75,316261.0,15.76,15.77,15.74,15.75,316261.0
2019-03-11 13:30:00,15.75,15.76,15.73,15.76,185148.0,15.75,15.76,15.73,15.76,185148.0
2019-03-11 14:00:00,15.76,15.77,15.74,15.76,155844.0,15.76,15.77,15.74,15.76,155844.0
2019-03-11 14:30:00,15.77,15.77,15.75,15.76,309441.0,15.77,15.77,15.75,15.76,309441.0
2019-03-11 15:00:00,15.77,15.77,15.75,15.76,430788.0,15.77,15.77,15.75,15.76,430788.0
2019-03-11 15:30:00,15.75,15.79,15.75,15.77,964179.0,15.75,15.79,15.75,15.77,964179.0
2019-03-12 09:30:00,15.82,15.89,15.73,15.81,1550385.0,15.82,15.89,15.73,15.81,1550385.0
2019-03-12 10:00:00,15.8,15.87,15.76,15.79,910996.0,15.8,15.87,15.76,15.79,910996.0
2019-03-12 10:30:00,15.79,15.81,15.72,15.75,450472.0,15.79,15.81,15.72,15.75,450472.0
2019-03-12 11:00:00,15.75,15.76,15.68,15.7,410844.0,15.75,15.76,15.68,15.7,410844.0
2019-03-12 11:30:00,15.69,15.71,15.66,15.71,304500.0,15.69,15.71,15.66,15.71,304500.0
2019-03-12 12:00:00,15.71,15.72,15.68,15.7,328419.0,15.71,15.72,15.68,15.7,328419.0
2019-03-12 12:30:00,15.7,15.72,15.68,15.7,359804.0,15.7,15.72,15.68,15.7,359804.0
2019-03-12 13:00:00,15.7,15.72,15.69,15.71,219212.0,15.7,15.72,15.69,15.71,219212.0
2019-03-12 13:30:00,15.71,15.71,15.69,15.71,198874.0,15.71,15.71,15.69,15.71,198874.0
2019-03-12 14:00:00,15.71,15.75,15.7,15.75,256317.0,15.71,15.75,15.7,15.75,256317.0
2019-03-12 14:30:00,15.74,15.79,15.73,15.76,439130.0,15.74,15.79,15.73,15.76,439130.0
2019-03-12 15:00:00,15.76,15.77,15.7,15.71,314508.0,15.76,15.77,15.7,15.71,314508.0
2019-03-12 15:30:00,15.7,15.75,15.66,15.69,1643862.0,15.7,15.75,15.66,15.69,1643862.0
2019-03-13 09:30:00,15.71,15.78,15.67,15.7,561062.0,15.71,15.78,15.67,15.7,561062.0
2019-03-13 10:00:00,15.7,15.76,15.68,15.72,398475.0,15.7,15.76,15.68,15.72,398475.0
2019-03-13 10:30:00,15.72,15.78,15.7,15.74,327024.0,15.72,15.78,15.7,15.74,327024.0
2019-03-13 11:00:00,15.74,15.89,15.74,15.85,1486993.0,15.74,15.89,15.74,15.85,1486993.0
2019-03-13 11:30:00,15.86,15.87,15.8,15.86,1407592.0,15.86,15.87,15.8,15.86,1407592.0
2019-03-13 12:00:00,15.86,15.88,15.84,15.86,287815.0,15.86,15.88,15.84,15.86,287815.0
2019-03-13 12:30:00,15.86,16.09,15.85,16.08,941232.0,15.86,16.09,15.85,16.08,941232.0
2019-03-13 13:00:00,16.09,16.09,16.03,16.09,689624.0,16.09,16.09,16.03,16.09,689624.0
2019-03-13 13:30:00,16.09,16.12,16.08,16.12,709184.0,16.09,16.12,16.08,16.12,709184.0
2019-03-13 14:00:00,16.12,16.17,16.1,16.14,642560.0,16.12,16.17,16.1,16.14,642560.0
2019-03-13 14:30:00,16.13,16.2,16.11,16.13,446869.0,16.13,16.2,16.11,16.13,446869.0
2019-03-13 15:00:00,16.14,16.24,16.11,16.21,1250098.0,16.14,16.24,16.11,16.21,1250098.0
2019-03-13 15:30:00,16.21,16.3,16.17,16.22,1663020.0,16.21,16.3,16.17,16.22,1663020.0
2019-03-14 09:30:00,16.22,16.24,16.03,16.18,1341116.0,16.22,16.24,16.03,16.18,1341116.0
2019-03-14 10:00:00,16.18,16.33,16.11,16.32,1353626.0,16.18,16.33,16.11,16.32,1353626.0
2019-03-14 10:30:00,16.32,16.48,16.29,16.36,1515238.0,16.32,16.48,16.29,16.36,1515238.0
2019-03-14 11:00:00,16.36,16.58,16.32,16.5,1611670.0,16.36,16.58,16.32,16.5,1611670.0
2019-03-14 11:30:00,16.51,16.62,16.49,16.6,758358.0,16.51,16.62,16.49,16.6,758358.0
2019-03-14 12:00:00,16.6,16.61,16.4,16.4,742689.0,16.6,16.61,16.4,16.4,742689.0
2019-03-14 12:30:00,16.41,16.46,16.37,16.39,651090.0,16.41,16.46,16.37,16.39,651090.0
2019-03-14 13:00:00,16.38,16.45,16.37,16.41,267932.0,16.38,16.45,16.37,16.41,267932.0
2019-03-14 13:30:00,16.41,16.47,16.36,16.43,605202.0,16.41,16.47,16.36,16.43,605202.0
2019-03-14 14:00:00,16.42,16.47,16.4,16.45,453870.0,16.42,16.47,16.4,16.45,453870.0
2019-03-14 14:30:00,16.46,16.46,16.35,16.38,445025.0,16.46,16.46,16.35,16.38,445025.0
2019-03-14 15:00:00,16.38,16.47,16.37,16.47,966732.0,16.38,16.47,16.37,16.47,966732.0
2019-03-14 15:30:00,16.48,16.52,16.44,16.48,1682345.0,16.48,16.52,16.44,16.48,1682345.0
2019-03-15 09:30:00,16.54,16.6,16.46,16.47,584669.0,16.54,16.6,16.46,16.47,584669.0
2019-03-15 10:00:00,16.46,16.48,16.38,16.39,582520.0,16.46,16.48,16.38,16.39,582520.0
2019-03-15 10:30:00,16.39,16.39,16.24,16.31,626671.0,16.39,16.39,16.24,16.31,626671.0
2019-03-15 11:00:00,16.31,16.39,16.29,16.3,272236.0,16.31,16.39,16.29,16.3,272236.0
2019-03-15 11:30:00,16.31,16.37,16.28,16.36,295723.0,16.31,16.37,16.28,16.36,295723.0
2019-03-15 12:00:00,16.36,16.36,16.29,16.34,238028.0,16.36,16.36,16.29,16.34,238028.0
2019-03-15 12:30:00,16.34,16.38,16.29,16.32,201845.0,16.34,16.38,16.29,16.32,201845.0
2019-03-15 13:00:00,16.33,16.4,16.32,16.39,398447.0,16.33,16.4,16.32,16.39,398447.0
2019-03-15 13:30:00,16.4,16.44,16.37,16.41,279959.0,16.4,16.44,16.37,16.41,279959.0
2019-03-15 14:00:00,16.41,16.44,16.39,16.43,285057.0,16.41,16.44,16.39,16.43,285057.0
2019-03-15 14:30:00,16.43,16.5,16.41,16.48,364366.0,16.43,16.5,16.41,16.48,364366.0
2019-03-15 15:00:00,16.48,16.51,16.48,16.5,342267.0,16.48,16.51,16.48,16.5,342267.0
2019-03-15 15:30:00,16.49,16.51,16.47,16.5,1085556.0,16.49,16.51,16.47,16.5,1085556.0
2019-03-18 09:30:00,16.43,16.6,16.34,16.57,2150632.0,16.43,16.6,16.34,16.57,2150632.0
2019-03-18 10:00:00,16.57,16.61,16.51,16.54,360095.0,16.57,16.61,16.51,16.54,360095.0
2019-03-18 10:30:00,16.55,16.62,16.48,16.61,400392.0,16.55,16.62,16.48,16.61,400392.0
2019-03-18 11:00:00,16.61,16.71,16.6,16.64,1268470.0,16.61,16.71,16.6,16.64,1268470.0
2019-03-18 11:30:00,16.64,16.67,16.57,16.63,333203.0,16.64,16.67,16.57,16.63,333203.0
2019-03-18 12:00:00,16.62,16.66,16.6,16.61,709392.0,16.62,16.66,16.6,16.61,709392.0
2019-03-18 12:30:00,16.62,16.66,16.58,16.64,251121.0,16.62,16.66,16.58,16.64,251121.0
2019-03-18 13:00:00,16.64,16.65,16.63,16.65,482229.0,16.64,16.65,16.63,16.65,482229.0
2019-03-18 13:30:00,16.65,16.65,16.64,16.65,247245.0,16.65,16.65,16.64,16.65,247245.0
2019-03-18 14:00:00,16.65,16.67,16.62,16.65,1315551.0,16.65,16.67,16.62,16.65,1315551.0
2019-03-18 14:30:00,16.64,16.69,16.64,16.66,264441.0,16.64,16.69,16.64,16.66,264441.0
2019-03-18 15:00:00,16.66,16.66,16.57,16.58,270514.0,16.66,16.66,16.57,16.58,270514.0
2019-03-18 15:30:00,16.58,16.65,16.57,16.64,989903.0,16.58,16.65,16.57,16.64,989903.0
2019-03-19 09:30:00,16.75,16.81,16.7,16.77,589834.0,16.75,16.81,16.7,16.77,589834.0
2019-03-19 10:00:00,16.78,16.81,16.7,16.72,531354.0,16.78,16.81,16.7,16.72,531354.0
2019-03-19 10:30:00,16.72,16.74,16.69,16.73,380118.0,16.72,16.74,16.69,16.73,380118.0
2019-03-19 11:00:00,16.73,16.82,16.72,16.82,396418.0,16.73,16.82,16.72,16.82,396418.0
2019-03-19 11:30:00,16.82,16.89,16.81,16.88,367742.0,16.82,16.89,16.81,16.88,367742.0
2019-03-19 12:00:00,16.88,16.91,16.86,16.89,469595.0,16.88,16.91,16.86,16.89,469595.0
2019-03-19 12:30:00,16.89,16.94,16.86,16.93,508776.0,16.89,16.94,16.86,16.93,508776.0
2019-03-19 13:00:00,16.93,16.97,16.91,16.94,256440.0,16.93,16.97,16.91,16.94,256440.0
2019-03-19 13:30:00,16.95,16.98,16.94,16.98,261594.0,16.95,16.98,16.94,16.98,261594.0
2019-03-19 14:00:00,16.98,17.04,16.97,17.04,555843.0,16.98,17.04,16.97,17.04,555843.0
2019-03-19 14:30:00,17.04,17.05,17.0,17.04,381464.0,17.04,17.05,17.0,17.04,381464.0
2019-03-19 15:00:00,17.03,17.05,16.96,16.97,325288.0,17.03,17.05,16.96,16.97,325288.0
2019-03-19 15:30:00,16.96,16.97,16.88,16.91,1200325.0,16.96,16.97,16.88,16.91,1200325.0
2019-03-20 09:30:00,16.87,17.02,16.81,16.89,660036.0,16.87,17.02,16.81,16.89,660036.0
2019-03-20 10:00:00,16.89,16.89,16.7,16.71,682352.0,16.89,16.89,16.7,16.71,682352.0
2019-03-20 10:30:00,16.72,16.8,16.71,16.76,544321.0,16.72,16.8,16.71,16.76,544321.0
2019-03-20 11:00:00,16.76,16.85,16.76,16.82,308448.0,16.76,16.85,16.76,16.82,308448.0
2019-03-20 11:30:00,16.82,16.83,16.76,16.77,426061.0,16.82,16.83,16.76,16.77,426061.0
2019-03-20 12:00:00,16.77,16.8,16.73,16.77,287869.0,16.77,16.8,16.73,16.77,287869.0
2019-03-20 12:30:00,16.77,16.78,16.69,16.75,416825.0,16.77,16.78,16.69,16.75,416825.0
2019-03-20 13:00:00,16.75,16.8,16.74,16.78,194395.0,16.75,16.8,16.74,16.78,194395.0
2019-03-20 13:30:00,16.78,16.85,16.77,16.82,248967.0,16.78,16.85,16.77,16.82,248967.0
2019-03-20 14:00:00,16.83,16.93,16.82,16.93,552333.0,16.83,16.93,16.82,16.93,552333.0
2019-03-20 14:30:00,16.93,17.05,16.91,17.01,537040.0,16.93,17.05,16.91,17.01,537040.0
2019-03-20 15:00:00,17.01,17.02,16.95,16.96,408451.0,17.01,17.02,16.95,16.96,408451.0
2019-03-20 15:30:00,16.96,16.97,16.87,16.87,1051180.0,16.96,16.97,16.87,16.87,1051180.0
2019-03-21 09:30:00,16.81,16.95,16.81,16.91,357533.0,16.81,16.95,16.81,16.91,357533.0
2019-03-21 10:00:00,16.91,16.96,16.88,16.9,154550.0,16.91,16.96,16.88,16.9,154550.0
2019-03-21 10:30:00,16.9,16.97,16.88,16.95,160135.0,16.9,16.97,16.88,16.95,160135.0
2019-03-21 11:00:00,16.95,17.02,16.95,17.01,224385.0,16.95,17.02,16.95,17.01,224385.0
2019-03-21 11:30:00,17.01,17.12,17.0,17.09,307944.0,17.01,17.12,17.0,17.09,307944.0
2019-03-21 12:00:00,17.09,17.09,17.04,17.05,221157.0,17.09,17.09,17.04,17.05,221157.0
2019-03-21 12:30:00,17.05,17.09,17.03,17.07,299010.0,17.05,17.09,17.03,17.07,299010.0
2019-03-21 13:00:00,17.06,17.1,17.06,17.07,103895.0,17.06,17.1,17.06,17.07,103895.0
2019-03-21 13:30:00,17.08,17.09,17.05,17.07,210102.0,17.08,17.09,17.05,17.07,210102.0
2019-03-21 14:00:00,17.06,17.1,17.05,17.09,215921.0,17.06,17.1,17.05,17.09,215921.0
2019-03-21 14:30:00,17.09,17.12,17.08,17.1,271190.0,17.09,17.12,17.08,17.1,271190.0
2019-03-21 15:00:00,17.1,17.13,17.07,17.1,249212.0,17.1,17.13,17.07,17.1,249212.0
2019-03-21 15:30:00,17.09,17.12,17.05,17.08,668116.0,17.09,17.12,17.05,17.08,668116.0
2019-03-22 09:30:00,17.0,17.0,16.58,16.59,1357394.0,17.0,17.0,16.58,16.59,1357394.0
2019-03-22 10:00:00,16.59,16.82,16.54,16.76,1262002.0,16.59,16.82,16.54,16.76,1262002.0
2019-03-22 10:30:00,16.76,16.82,16.65,16.68,547281.0,16.76,16.82,16.65,16.68,547281.0
2019-03-22 11:00:00,16.68,16.69,16.5,16.5,793516.0,16.68,16.69,16.5,16.5,793516.0
2019-03-22 11:30:00,16.51,16.53,16.38,16.4,957291.0,16.51,16.53,16.38,16.4,957291.0
2019-03-22 12:00:00,16.41,16.49,16.38,16.46,559893.0,16.41,16.49,16.38,16.46,559893.0
2019-03-22 12:30:00,16.46,16.5,16.39,16.46,333225.0,16.46,16.5,16.39,16.46,333225.0
2019-03-22 13:00:00,16.46,16.49,16.43,16.46,207943.0,16.46,16.49,16.43,16.46,207943.0
2019-03-22 13:30:00,16.46,16.51,16.44,16.5,677188.0,16.46,16.51,16.44,16.5,677188.0
2019-03-22 14:00:00,16.49,16.59,16.48,16.56,383366.0,16.49,16.59,16.48,16.56,383366.0
2019-03-22 14:30:00,16.57,16.57,16.46,16.48,1406396.0,16.57,16.57,16.46,16.48,1406396.0
2019-03-22 15:00:00,16.48,16.53,16.44,16.46,431181.0,16.48,16.53,16.44,16.46,431181.0
2019-03-22 15:30:00,16.46,16.47,16.33,16.34,3093343.0,16.46,16.47,16.33,16.34,3093343.0
2019-03-25 09:30:00,16.22,16.27,15.88,15.89,974060.0,16.22,16.27,15.88,15.89,974060.0
2019-03-25 10:00:00,15.89,15.97,15.83,15.96,816117.0,15.89,15.97,15.83,15.96,816117.0
2019-03-25 10:30:00,15.97,16.02,15.91,15.98,666636.0,15.97,16.02,15.91,15.98,666636.0
2019-03-25 11:00:00,15.98,16.08,15.97,16.08,647500.0,15.98,16.08,15.97,16.08,647500.0
2019-03-25 11:30:00,16.07,16.1,15.93,15.94,491223.0,16.07,16.1,15.93,15.94,491223.0
2019-03-25 12:00:00,15.94,16.01,15.9,16.01,266058.0,15.94,16.01,15.9,16.01,266058.0
2019-03-25 12:30:00,16.0,16.04,15.97,16.04,271593.0,16.0,16.04,15.97,16.04,271593.0
2019-03-25 13:00:00,16.04,16.05,15.95,15.97,268292.0,16.04,16.05,15.95,15.97,268292.0
2019-03-25 13:30:00,15.97,16.0,15.93,15.93,239188.0,15.97,16.0,15.93,15.93,239188.0
2019-03-25 14:00:00,15.94,15.95,15.83,15.86,445472.0,15.94,15.95,15.83,15.86,445472.0
2019-03-25 14:30:00,15.86,15.92,15.84,15.87,282340.0,15.86,15.92,15.84,15.87,282340.0
2019-03-25 15:00:00,15.88,15.92,15.84,15.9,550530.0,15.88,15.92,15.84,15.9,550530.0
2019-03-25 15:30:00,15.9,15.91,15.87,15.9,1183489.0,15.9,15.91,15.87,15.9,1183489.0
2019-03-26 09:30:00,16.09,16.21,15.91,15.94,1540920.0,16.09,16.21,15.91,15.94,1540920.0
2019-03-26 10:00:00,15.94,15.94,15.71,15.75,1974330.0,15.94,15.94,15.71,15.75,1974330.0
2019-03-26 10:30:00,15.74,15.93,15.6,15.93,1330766.0,15.74,15.93,15.6,15.93,1330766.0
2019-03-26 11:00:00,15.93,15.97,15.85,15.91,655886.0,15.93,15.97,15.85,15.91,655886.0
2019-03-26 11:30:00,15.92,15.92,15.75,15.8,711440.0,15.92,15.92,15.75,15.8,711440.0
2019-03-26 12:00:00,15.8,15.84,15.7,15.75,623315.0,15.8,15.84,15.7,15.75,623315.0
2019-03-26 12:30:00,15.74,15.84,15.71,15.84,471886.0,15.74,15.84,15.71,15.84,471886.0
2019-03-26 13:00:00,15.84,15.95,15.82,15.93,449891.0,15.84,15.95,15.82,15.93,449891.0
2019-03-26 13:30:00,15.93,16.01,15.92,15.95,399971.0,15.93,16.01,15.92,15.95,399971.0
2019-03-26 14:00:00,15.95,15.96,15.88,15.89,536807.0,15.95,15.96,15.88,15.89,536807.0
2019-03-26 14:30:00,15.88,15.94,15.83,15.89,500794.0,15.88,15.94,15.83,15.89,500794.0
2019-03-26 15:00:00,15.88,15.95,15.88,15.91,545816.0,15.88,15.95,15.88,15.91,545816.0
2019-03-26 15:30:00,15.91,15.93,15.85,15.91,1148192.0,15.91,15.93,15.85,15.91,1148192.0
2019-03-27 09:30:00,15.86,16.12,15.85,16.07,857876.0,15.86,16.12,15.85,16.07,857876.0
2019-03-27 10:00:00,16.07,16.31,16.05,16.28,837994.0,16.07,16.31,16.05,16.28,837994.0
2019-03-27 10:30:00,16.28,16.31,16.17,16.27,812876.0,16.28,16.31,16.17,16.27,812876.0
2019-03-27 11:00:00,16.26,16.27,16.11,16.12,501488.0,16.26,16.27,16.11,16.12,501488.0
2019-03-27 11:30:00,16.12,16.12,15.91,15.96,676231.0,16.12,16.12,15.91,15.96,676231.0
2019-03-27 12:00:00,15.96,16.12,15.94,16.1,599174.0,15.96,16.12,15.94,16.1,599174.0
2019-03-27 12:30:00,16.1,16.17,16.06,16.13,1937483.0,16.1,16.17,16.06,16.13,1937483.0
2019-03-27 13:00:00,16.13,16.13,16.01,16.09,298222.0,16.13,16.13,16.01,16.09,298222.0
2019-03-27 13:30:00,16.08,16.13,16.06,16.09,275724.0,16.08,16.13,16.06,16.09,275724.0
2019-03-27 14:00:00,16.09,16.13,16.08,16.09,243337.0,16.09,16.13,16.08,16.09,243337.0
2019-03-27 14:30:00,16.09,16.12,16.04,16.07,387359.0,16.09,16.12,16.04,16.07,387359.0
2019-03-27 15:00:00,16.07,16.09,16.03,16.07,321110.0,16.07,16.09,16.03,16.07,321110.0
2019-03-27 15:30:00,16.07,16.1,15.98,16.0,1049000.0,16.07,16.1,15.98,16.0,1049000.0
2019-03-28 09:30:00,15.92,15.92,15.57,15.58,1810516.0,15.92,15.92,15.57,15.58,1810516.0
2019-03-28 10:00:00,15.58,15.76,15.57,15.63,948050.0,15.58,15.76,15.57,15.63,948050.0
2019-03-28 10:30:00,15.63,15.67,15.62,15.67,674391.0,15.63,15.67,15.62,15.67,674391.0
2019-03-28 11:00:00,15.67,15.67,15.55,15.56,1578647.0,15.67,15.67,15.55,15.56,1578647.0
2019-03-28 11:30:00,15.56,15.58,15.48,15.58,793326.0,15.56,15.58,15.48,15.58,793326.0
2019-03-28 12:00:00,15.58,15.58,15.48,15.55,424859.0,15.58,15.58,15.48,15.55,424859.0
2019-03-28 12:30:00,15.54,15.61,15.53,15.61,340277.0,15.54,15.61,15.53,15.61,340277.0
2019-03-28 13:00:00,15.6,15.64,15.58,15.62,276008.0,15.6,15.64,15.58,15.62,276008.0
2019-03-28 13:30:00,15.61,15.91,15.61,15.68,1403136.0,15.61,15.91,15.61,15.68,1403136.0
2019-03-28 14:00:00,15.67,15.69,15.57,15.6,706839.0,15.67,15.69,15.57,15.6,706839.0
2019-03-28 14:30:00,15.6,15.6,15.52,15.56,456182.0,15.6,15.6,15.52,15.56,456182.0
2019-03-28 15:00:00,15.56,15.61,15.54,15.59,417871.0,15.56,15.61,15.54,15.59,417871.0
2019-03-28 15:30:00,15.6,15.61,15.55,15.58,1020306.0,15.6,15.61,15.55,15.58,1020306.0
2019-03-29 09:30:00,15.73,15.87,15.67,15.84,1182415.0,15.73,15.87,15.67,15.84,1182415.0
2019-03-29 10:00:00,15.84,15.91,15.78,15.81,537645.0,15.84,15.91,15.78,15.81,537645.0
2019-03-29 10:30:00,15.81,15.88,15.77,15.82,709717.0,15.81,15.88,15.77,15.82,709717.0
2019-03-29 11:00:00,15.82,15.85,15.72,15.79,498081.0,15.82,15.85,15.72,15.79,498081.0
2019-03-29 11:30:00,15.78,15.84,15.76,15.8,297842.0,15.78,15.84,15.76,15.8,297842.0
2019-03-29 12:00:00,15.79,15.8,15.75,15.76,254954.0,15.79,15.8,15.75,15.76,254954.0
2019-03-29 12:30:00,15.76,15.78,15.72,15.77,238967.0,15.76,15.78,15.72,15.77,238967.0
2019-03-29 13:00:00,15.77,15.78,15.74,15.77,345153.0,15.77,15.78,15.74,15.77,345153.0
2019-03-29 13:30:00,15.77,15.8,15.74,15.76,846178.0,15.77,15.8,15.74,15.76,846178.0
2019-03-29 14:00:00,15.76,15.78,15.74,15.75,288239.0,15.76,15.78,15.74,15.75,288239.0
2019-03-29 14:30:00,15.75,15.78,15.72,15.77,497093.0,15.75,15.78,15.72,15.77,497093.0
2019-03-29 15:00:00,15.77,15.77,15.69,15.7,447666.0,15.77,15.77,15.69,15.7,447666.0
2019-03-29 15:30:00,15.7,15.71,15.65,15.68,1545617.0,15.7,15.71,15.65,15.68,1545617.0
2019-04-01 09:30:00,15.8,15.83,15.7,15.73,1370022.0,15.8,15.83,15.7,15.73,1370022.0
2019-04-01 10:00:00,15.73,15.78,15.63,15.69,819989.0,15.73,15.78,15.63,15.69,819989.0
2019-04-01 10:30:00,15.69,15.76,15.65,15.74,448917.0,15.69,15.76,15.65,15.74,448917.0
2019-04-01 11:00:00,15.74,15.79,15.69,15.74,782557.0,15.74,15.79,15.69,15.74,782557.0
2019-04-01 11:30:00,15.73,15.75,15.68,15.75,513453.0,15.73,15.75,15.68,15.75,513453.0
2019-04-01 12:00:00,15.75,15.81,15.74,15.78,665362.0,15.75,15.81,15.74,15.78,665362.0
2019-04-01 12:30:00,15.78,15.86,15.77,15.85,521786.0,15.78,15.86,15.77,15.85,521786.0
2019-04-01 13:00:00,15.85,15.86,15.72,15.75,460620.0,15.85,15.86,15.72,15.75,460620.0
2019-04-01 13:30:00,15.75,15.77,15.74,15.75,236977.0,15.75,15.77,15.74,15.75,236977.0
2019-04-01 14:00:00,15.75,15.75,15.71,15.73,225420.0,15.75,15.75,15.71,15.73,225420.0
2019-04-01 14:30:00,15.73,15.74,15.72,15.73,263974.0,15.73,15.74,15.72,15.73,263974.0
2019-04-01 15:00:00,15.72,15.73,15.69,15.71,445285.0,15.72,15.73,15.69,15.71,445285.0
2019-04-01 15:30:00,15.71,15.72,15.68,15.72,919806.0,15.71,15.72,15.68,15.72,919806.0
2019-04-02 09:30:00,15.73,15.83,15.66,15.83,1193618.0,15.73,15.83,15.66,15.83,1193618.0
2019-04-02 10:00:00,15.82,15.84,15.72,15.75,1012182.0,15.82,15.84,15.72,15.75,1012182.0
2019-04-02 10:30:00,15.75,15.75,15.63,15.63,481641.0,15.75,15.75,15.63,15.63,481641.0
2019-04-02 11:00:00,15.63,15.66,15.52,15.56,1368441.0,15.63,15.66,15.52,15.56,1368441.0
2019-04-02 11:30:00,15.55,15.56,15.46,15.49,1102590.0,15.55,15.56,15.46,15.49,1102590.0
2019-04-02 12:00:00,15.48,15.5,15.35,15.35,1113892.0,15.48,15.5,15.35,15.35,1113892.0
2019-04-02 12:30:00,15.36,15.36,15.15,15.18,1709360.0,15.36,15.36,15.15,15.18,1709360.0
2019-04-02 13:00:00,15.18,15.26,15.15,15.16,1157754.0,15.18,15.26,15.15,15.16,1157754.0
2019-04-02 13:30:00,15.17,15.22,15.11,15.11,696154.0,15.17,15.22,15.11,15.11,696154.0
2019-04-02 14:00:00,15.12,15.16,15.11,15.14,971650.0,15.12,15.16,15.11,15.14,971650.0
2019-04-02 14:30:00,15.15,15.16,15.1,15.1,869278.0,15.15,15.16,15.1,15.1,869278.0
2019-04-02 15:00:00,15.11,15.12,15.05,15.1,1328484.0,15.11,15.12,15.05,15.1,1328484.0
2019-04-02 15:30:00,15.1,15.1,15.0,15.02,3804596.0,15.1,15.1,15.0,15.02,3804596.0
2019-04-03 09:30:00,15.2,15.25,14.87,14.88,2941917.0,15.2,15.25,14.87,14.88,2941917.0
2019-04-03 10:00:00,14.89,14.94,14.8,14.88,2158555.0,14.89,14.94,14.8,14.88,2158555.0
2019-04-03 10:30:00,14.89,14.97,14.85,14.92,2184313.0,14.89,14.97,14.85,14.92,2184313.0
2019-04-03 11:00:00,14.92,15.08,14.91,15.07,4834554.0,14.92,15.08,14.91,15.07,4834554.0
2019-04-03 11:30:00,15.07,15.08,14.98,15.04,1782620.0,15.07,15.08,14.98,15.04,1782620.0
2019-04-03 12:00:00,15.04,15.04,14.9,14.95,1015634.0,15.04,15.04,14.9,14.95,1015634.0
2019-04-03 12:30:00,14.95,14.96,14.88,14.89,662021.0,14.95,14.96,14.88,14.89,662021.0
2019-04-03 13:00:00,14.9,14.93,14.87,14.89,817835.0,14.9,14.93,14.87,14.89,817835.0
2019-04-03 13:30:00,14.89,14.92,14.87,14.88,726801.0,14.89,14.92,14.87,14.88,726801.0
2019-04-03 14:00:00,14.88,14.89,14.85,14.86,554683.0,14.88,14.89,14.85,14.86,554683.0
2019-04-03 14:30:00,14.87,14.88,14.81,14.85,778338.0,14.87,14.88,14.81,14.85,778338.0
2019-04-03 15:00:00,14.86,14.86,14.81,14.83,894438.0,14.86,14.86,14.81,14.83,894438.0
2019-04-03 15:30:00,14.83,14.87,14.82,14.86,2314071.0,14.83,14.87,14.82,14.86,2314071.0
2019-04-04 09:30:00,14.9,15.17,14.86,15.12,2161863.0,14.9,15.17,14.86,15.12,2161863.0
2019-04-04 10:00:00,15.13,15.16,15.05,15.13,1527663.0,15.13,15.16,15.05,15.13,1527663.0
2019-04-04 10:30:00,15.13,15.24,15.07,15.19,1494845.0,15.13,15.24,15.07,15.19,1494845.0
2019-04-04 11:00:00,15.19,15.28,15.18,15.23,1023352.0,15.19,15.28,15.18,15.23,1023352.0
2019-04-04 11:30:00,15.23,15.25,15.18,15.2,633855.0,15.23,15.25,15.18,15.2,633855.0
2019-04-04 12:00:00,15.2,15.25,15.07,15.08,668020.0,15.2,15.25,15.07,15.08,668020.0
2019-04-04 12:30:00,15.09,15.17,15.08,15.16,325762.0,15.09,15.17,15.08,15.16,325762.0
2019-04-04 13:00:00,15.16,15.17,15.1,15.11,168616.0,15.16,15.17,15.1,15.11,168616.0
2019-04-04 13:30:00,15.11,15.15,15.1,15.15,363570.0,15.11,15.15,15.1,15.15,363570.0
2019-04-04 14:00:00,15.15,15.21,15.12,15.2,639837.0,15.15,15.21,15.12,15.2,639837.0
2019-04-04 14:30:00,15.2,15.2,15.16,15.17,318275.0,15.2,15.2,15.16,15.17,318275.0
2019-04-04 15:00:00,15.17,15.2,15.16,15.19,344984.0,15.17,15.2,15.16,15.19,344984.0
2019-04-04 15:30:00,15.19,15.21,15.16,15.19,1520691.0,15.19,15.21,15.16,15.19,1520691.0
2019-04-05 09:30:00,15.39,15.43,15.33,15.37,1539037.0,15.39,15.43,15.33,15.37,1539037.0
2019-04-05 10:00:00,15.37,15.39,15.25,15.28,1040533.0,15.37,15.39,15.25,15.28,1040533.0
2019-04-05 10:30:00,15.28,15.31,15.22,15.23,440232.0,15.28,15.31,15.22,15.23,440232.0
2019-04-05 11:00:00,15.23,15.3,15.19,15.29,413921.0,15.23,15.3,15.19,15.29,413921.0
2019-04-05 11:30:00,15.28,15.3,15.24,15.26,240607.0,15.28,15.3,15.24,15.26,240607.0
2019-04-05 12:00:00,15.26,15.27,15.21,15.26,278565.0,15.26,15.27,15.21,15.26,278565.0
2019-04-05 12:30:00,15.26,15.29,15.21,15.29,275387.0,15.26,15.29,15.21,15.29,275387.0
2019-04-05 13:00:00,15.29,15.29,15.26,15.27,163544.0,15.29,15.29,15.26,15.27,163544.0
2019-04-05 13:30:00,15.26,15.27,15.21,15.22,159427.0,15.26,15.27,15.21,15.22,159427.0
2019-04-05 14:00:00,15.23,15.25,15.21,15.23,205054.0,15.23,15.25,15.21,15.23,205054.0
2019-04-05 14:30:00,15.23,15.24,15.21,15.23,150497.0,15.23,15.24,15.21,15.23,150497.0
2019-04-05 15:00:00,15.23,15.23,15.2,15.21,392448.0,15.23,15.23,15.2,15.21,392448.0
2019-04-05 15:30:00,15.21,15.25,15.2,15.24,1114514.0,15.21,15.25,15.2,15.24,1114514.0
2019-04-08 09:30:00,15.3,15.3,15.05,15.15,939914.0,15.3,15.3,15.05,15.15,939914.0
2019-04-08 10:00:00,15.15,15.17,15.07,15.15,760402.0,15.15,15.17,15.07,15.15,760402.0
2019-04-08 10:30:00,15.15,15.21,15.09,15.2,840359.0,15.15,15.21,15.09,15.2,840359.0
2019-04-08 11:00:00,15.2,15.27,15.16,15.18,671057.0,15.2,15.27,15.16,15.18,671057.0
2019-04-08 11:30:00,15.19,15.26,15.18,15.21,404739.0,15.19,15.26,15.18,15.21,404739.0
2019-04-08 12:00:00,15.21,15.24,15.17,15.17,313376.0,15.21,15.24,15.17,15.17,313376.0
2019-04-08 12:30:00,15.18,15.18,15.11,15.13,416754.0,15.18,15.18,15.11,15.13,416754.0
2019-04-08 13:00:00,15.13,15.13,15.08,15.09,314083.0,15.13,15.13,15.08,15.09,314083.0
2019-04-08 13:30:00,15.08,15.1,15.04,15.08,548384.0,15.08,15.1,15.04,15.08,548384.0
2019-04-08 14:00:00,15.08,15.11,15.04,15.04,644388.0,15.08,15.11,15.04,15.04,644388.0
2019-04-08 14:30:00,15.04,15.08,15.04,15.04,303902.0,15.04,15.08,15.04,15.04,303902.0
2019-04-08 15:00:00,15.04,15.05,14.97,15.03,1032336.0,15.04,15.05,14.97,15.03,1032336.0
2019-04-08 15:30:00,15.02,15.05,15.01,15.03,1573883.0,15.02,15.05,15.01,15.03,1573883.0
2019-04-09 09:30:00,15.04,15.09,14.9,14.91,991282.0,15.04,15.09,14.9,14.91,991282.0
2019-04-09 10:00:00,14.91,14.91,14.75,14.85,1635797.0,14.91,14.91,14.75,14.85,1635797.0
2019-04-09 10:30:00,14.85,14.88,14.76,14.87,911744.0,14.85,14.88,14.76,14.87,911744.0
2019-04-09 11:00:00,14.86,14.86,14.78,14.79,529709.0,14.86,14.86,14.78,14.79,529709.0
2019-04-09 11:30:00,14.79,14.84,14.75,14.76,701022.0,14.79,14.84,14.75,14.76,701022.0
2019-04-09 12:00:00,14.77,14.81,14.73,14.79,919112.0,14.77,14.81,14.73,14.79,919112.0
2019-04-09 12:30:00,14.79,14.81,14.73,14.73,430468.0,14.79,14.81,14.73,14.73,430468.0
2019-04-09 13:00:00,14.74,14.76,14.71,14.74,424595.0,14.74,14.76,14.71,14.74,424595.0
2019-04-09 13:30:00,14.74,14.75,14.63,14.68,914173.0,14.74,14.75,14.63,14.68,914173.0
2019-04-09 14:00:00,14.68,14.71,14.57,14.62,1506772.0,14.68,14.71,14.57,14.62,1506772.0
2019-04-09 14:30:00,14.62,14.64,14.56,14.59,1406497.0,14.62,14.64,14.56,14.59,1406497.0
2019-04-09 15:00:00,14.59,14.63,14.53,14.55,1791678.0,14.59,14.63,14.53,14.55,1791678.0
2019-04-09 15:30:00,14.54,14.59,14.5,14.54,3300001.0,14.54,14.59,14.5,14.54,3300001.0
2019-04-10 09:30:00,14.72,14.72,14.5,14.64,2365489.0,14.72,14.72,14.5,14.64,2365489.0
2019-04-10 10:00:00,14.63,14.64,14.42,14.5,1995331.0,14.63,14.64,14.42,14.5,1995331.0
2019-04-10 10:30:00,14.5,14.53,14.42,14.44,889870.0,14.5,14.53,14.42,14.44,889870.0
2019-04-10 11:00:00,14.44,14.54,14.41,14.53,603298.0,14.44,14.54,14.41,14.53,603298.0
2019-04-10 11:30:00,14.53,14.65,14.52,14.6,1053813.0,14.53,14.65,14.52,14.6,1053813.0
2019-04-10 12:00:00,14.6,14.83,14.59,14.82,1805298.0,14.6,14.83,14.59,14.82,1805298.0
2019-04-10 12:30:00,14.81,14.84,14.75,14.77,642379.0,14.81,14.84,14.75,14.77,642379.0
2019-04-10 13:00:00,14.77,14.77,14.65,14.73,692850.0,14.77,14.77,14.65,14.73,692850.0
2019-04-10 13:30:00,14.73,14.74,14.66,14.67,310778.0,14.73,14.74,14.66,14.67,310778.0
2019-04-10 14:00:00,14.68,14.7,14.59,14.64,502504.0,14.68,14.7,14.59,14.64,502504.0
2019-04-10 14:30:00,14.64,14.67,14.58,14.61,853699.0,14.64,14.67,14.58,14.61,853699.0
2019-04-10 15:00:00,14.62,14.71,14.61,14.7,959804.0,14.62,14.71,14.61,14.7,959804.0
2019-04-10 15:30:00,14.69,14.7,14.64,14.65,1674166.0,14.69,14.7,14.64,14.65,1674166.0
2019-04-11 09:30:00,14.7,14.78,14.61,14.71,1323333.0,14.7,14.78,14.61,14.71,1323333.0
2019-04-11 10:00:00,14.72,14.73,14.63,14.67,632383.0,14.72,14.73,14.63,14.67,632383.0
2019-04-11 10:30:00,14.66,14.67,14.58,14.59,350447.0,14.66,14.67,14.58,14.59,350447.0
2019-04-11 11:00:00,14.58,14.59,14.48,14.53,538293.0,14.58,14.59,14.48,14.53,538293.0
2019-04-11 11:30:00,14.52,14.55,14.47,14.53,532988.0,14.52,14.55,14.47,14.53,532988.0
2019-04-11 12:00:00,14.53,14.54,14.5,14.51,285442.0,14.53,14.54,14.5,14.51,285442.0
2019-04-11 12:30:00,14.51,14.52,14.48,14.51,342759.0,14.51,14.52,14.48,14.51,342759.0
2019-04-11 13:00:00,14.51,14.51,14.43,14.43,530953.0,14.51,14.51,14.43,14.43,530953.0
2019-04-11 13:30:00,14.43,14.45,14.42,14.44,334179.0,14.43,14.45,14.42,14.44,334179.0
2019-04-11 14:00:00,14.44,14.46,14.42,14.43,261660.0,14.44,14.46,14.42,14.43,261660.0
2019-04-11 14:30:00,14.43,14.43,14.36,14.38,787901.0,14.43,14.43,14.36,14.38,787901.0
2019-04-11 15:00:00,14.37,14.48,14.37,14.47,558325.0,14.37,14.48,14.37,14.47,558325.0
2019-04-11 15:30:00,14.48,14.5,14.46,14.49,934644.0,14.48,14.5,14.46,14.49,934644.0
2019-04-12 09:30:00,14.59,14.66,14.52,14.53,898396.0,14.59,14.66,14.52,14.53,898396.0
2019-04-12 10:00:00,14.53,14.53,14.4,14.44,865986.0,14.53,14.53,14.4,14.44,865986.0
2019-04-12 10:30:00,14.44,14.48,14.38,14.46,572057.0,14.44,14.48,14.38,14.46,572057.0
2019-04-12 11:00:00,14.46,14.47,14.42,14.45,383439.0,14.46,14.47,14.42,14.45,383439.0
2019-04-12 11:30:00,14.45,14.48,14.43,14.45,322444.0,14.45,14.48,14.43,14.45,322444.0
2019-04-12 12:00:00,14.45,14.48,14.39,14.39,465709.0,14.45,14.48,14.39,14.39,465709.0
2019-04-12 12:30:00,14.4,14.41,14.36,14.37,360725.0,14.4,14.41,14.36,14.37,360725.0
2019-04-12 13:00:00,14.37,14.38,14.31,14.34,414850.0,14.37,14.38,14.31,14.34,414850.0
2019-04-12 13:30:00,14.34,14.34,14.27,14.28,582708.0,14.34,14.34,14.27,14.28,582708.0
2019-04-12 14:00:00,14.28,14.34,14.28,14.31,395217.0,14.28,14.34,14.28,14.31,395217.0
2019-04-12 14:30:00,14.31,14.34,14.3,14.31,248986.0,14.31,14.34,14.3,14.31,248986.0
2019-04-12 15:00:00,14.31,14.34,14.3,14.31,410901.0,14.31,14.34,14.3,14.31,410901.0
2019-04-12 15:30:00,14.32,14.38,14.3,14.37,1195525.0,14.32,14.38,14.3,14.37,1195525.0
2019-04-15 09:30:00,14.39,14.48,14.3,14.47,970763.0,14.39,14.48,14.3,14.47,970763.0
2019-04-15 10:00:00,14.47,14.62,14.46,14.54,1160937.0,14.47,14.62,14.46,14.54,1160937.0
2019-04-15 10:30:00,14.55,14.58,14.48,14.52,581757.0,14.55,14.58,14.48,14.52,581757.0
2019-04-15 11:00:00,14.52,14.53,14.44,14.48,366757.0,14.52,14.53,14.44,14.48,366757.0
2019-04-15 11:30:00,14.47,14.48,14.43,14.46,286734.0,14.47,14.48,14.43,14.46,286734.0
2019-04-15 12:00:00,14.46,14.46,14.39,14.4,339113.0,14.46,14.46,14.39,14.4,339113.0
2019-04-15 12:30:00,14.4,14.49,14.4,14.46,452004.0,14.4,14.49,14.4,14.46,452004.0
2019-04-15 13:00:00,14.46,14.53,14.46,14.5,328935.0,14.46,14.53,14.46,14.5,328935.0
2019-04-15 13:30:00,14.5,14.58,14.5,14.54,301459.0,14.5,14.58,14.5,14.54,301459.0
2019-04-15 14:00:00,14.54,14.57,14.52,14.57,381358.0,14.54,14.57,14.52,14.57,381358.0
2019-04-15 14:30:00,14.56,14.58,14.52,14.54,243499.0,14.56,14.58,14.52,14.54,243499.0
2019-04-15 15:00:00,14.54,14.6,14.54,14.58,484857.0,14.54,14.6,14.54,14.58,484857.0
2019-04-15 15:30:00,14.58,14.61,14.56,14.58,1115030.0,14.58,14.61,14.56,14.58,1115030.0
2019-04-16 09:30:00,14.68,14.8,14.65,14.72,2352293.0,14.68,14.8,14.65,14.72,2352293.0
2019-04-16 10:00:00,14.71,14.8,14.7,14.73,1012024.0,14.71,14.8,14.7,14.73,1012024.0
2019-04-16 10:30:00,14.73,14.78,14.68,14.75,662062.0,14.73,14.78,14.68,14.75,662062.0
2019-04-16 11:00:00,14.74,14.74,14.62,14.63,422626.0,14.74,14.74,14.62,14.63,422626.0
2019-04-16 11:30:00,14.63,14.67,14.6,14.66,223527.0,14.63,14.67,14.6,14.66,223527.0
2019-04-16 12:00:00,14.66,14.68,14.64,14.65,204556.0,14.66,14.68,14.64,14.65,204556.0
2019-04-16 12:30:00,14.65,14.7,14.63,14.7,179600.0,14.65,14.7,14.63,14.7,179600.0
2019-04-16 13:00:00,14.7,14.73,14.69,14.73,140548.0,14.7,14.73,14.69,14.73,140548.0
2019-04-16 13:30:00,14.73,14.75,14.71,14.75,276976.0,14.73,14.75,14.71,14.75,276976.0
2019-04-16 14:00:00,14.75,14.8,14.74,14.79,546249.0,14.75,14.8,14.74,14.79,546249.0
2019-04-16 14:30:00,14.78,14.8,14.76,14.78,398366.0,14.78,14.8,14.76,14.78,398366.0
2019-04-16 15:00:00,14.77,14.83,14.77,14.81,954983.0,14.77,14.83,14.77,14.81,954983.0
2019-04-16 15:30:00,14.82,14.84,14.68,14.69,2125434.0,14.82,14.84,14.68,14.69,2125434.0
2019-04-17 09:30:00,14.73,14.78,14.42,14.44,1168031.0,14.73,14.78,14.42,14.44,1168031.0
2019-04-17 10:00:00,14.43,14.45,14.32,14.37,794365.0,14.43,14.45,14.32,14.37,794365.0
2019-04-17 10:30:00,14.36,14.38,14.21,14.23,1225286.0,14.36,14.38,14.21,14.23,1225286.0
2019-04-17 11:00:00,14.22,14.44,14.22,14.4,571919.0,14.22,14.44,14.22,14.4,571919.0
2019-04-17 11:30:00,14.39,14.44,14.37,14.41,425896.0,14.39,14.44,14.37,14.41,425896.0
2019-04-17 12:00:00,14.41,14.42,14.35,14.39,356251.0,14.41,14.42,14.35,14.39,356251.0
2019-04-17 12:30:00,14.39,14.4,14.2,14.21,1855379.0,14.39,14.4,14.2,14.21,1855379.0
2019-04-17 13:00:00,14.22,14.26,14.17,14.2,735678.0,14.22,14.26,14.17,14.2,735678.0
2019-04-17 13:30:00,14.2,14.23,14.17,14.17,407243.0,14.2,14.23,14.17,14.17,407243.0
2019-04-17 14:00:00,14.17,14.19,14.08,14.11,868572.0,14.17,14.19,14.08,14.11,868572.0
2019-04-17 14:30:00,14.12,14.15,14.04,14.1,1185993.0,14.12,14.15,14.04,14.1,1185993.0
2019-04-17 15:00:00,14.1,14.13,14.09,14.13,733157.0,14.1,14.13,14.09,14.13,733157.0
2019-04-17 15:30:00,14.13,14.25,14.12,14.22,1585820.0,14.13,14.25,14.12,14.22,1585820.0
2019-04-18 09:30:00,14.2,14.32,14.12,14.26,796047.0,14.2,14.32,14.12,14.26,796047.0
2019-04-18 10:00:00,14.25,14.26,14.12,14.17,651478.0,14.25,14.26,14.12,14.17,651478.0
2019-04-18 10:30:00,14.18,14.24,14.12,14.23,396156.0,14.18,14.24,14.12,14.23,396156.0
2019-04-18 11:00:00,14.23,14.23,14.16,14.22,232705.0,14.23,14.23,14.16,14.22,232705.0
2019-04-18 11:30:00,14.23,14.3,14.22,14.28,270267.0,14.23,14.3,14.22,14.28,270267.0
2019-04-18 12:00:00,14.28,14.37,14.26,14.37,485426.0,14.28,14.37,14.26,14.37,485426.0
2019-04-18 12:30:00,14.37,14.39,14.34,14.36,412879.0,14.37,14.39,14.34,14.36,412879.0
2019-04-18 13:00:00,14.35,14.42,14.35,14.42,275318.0,14.35,14.42,14.35,14.42,275318.0
2019-04-18 13:30:00,14.42,14.5,14.41,14.49,554867.0,14.42,14.5,14.41,14.49,554867.0
2019-04-18 14:00:00,14.49,14.49,14.46,14.48,412663.0,14.49,14.49,14.46,14.48,412663.0
2019-04-18 14:30:00,14.48,14.52,14.46,14.48,562924.0,14.48,14.52,14.46,14.48,562924.0
2019-04-18 15:00:00,14.48,14.48,14.42,14.45,394452.0,14.48,14.48,14.42,14.45,394452.0
2019-04-18 15:30:00,14.44,14.45,14.35,14.37,1051898.0,14.44,14.45,14.35,14.37,1051898.0
2019-04-22 09:30:00,14.35,14.48,14.25,14.41,588188.0,14.35,14.48,14.25,14.41,588188.0
2019-04-22 10:00:00,14.41,14.42,14.33,14.38,285674.0,14.41,14.42,14.33,14.38,285674.0
2019-04-22 10:30:00,14.37,14.44,14.35,14.41,352963.0,14.37,14.44,14.35,14.41,352963.0
2019-04-22 11:00:00,14.41,14.42,14.35,14.4,222337.0,14.41,14.42,14.35,14.4,222337.0
2019-04-22 11:30:00,14.4,14.43,14.37,14.39,203815.0,14.4,14.43,14.37,14.39,203815.0
2019-04-22 12:00:00,14.39,14.59,14.38,14.57,822629.0,14.39,14.59,14.38,14.57,822629.0
2019-04-22 12:30:00,14.57,14.92,14.55,14.77,4727760.0,14.57,14.92,14.55,14.77,4727760.0
2019-04-22 13:00:00,14.78,14.8,14.69,14.69,717625.0,14.78,14.8,14.69,14.69,717625.0
2019-04-22 13:30:00,14.69,14.73,14.66,14.67,605403.0,14.69,14.73,14.66,14.67,605403.0
2019-04-22 14:00:00,14.68,14.75,14.65,14.71,566214.0,14.68,14.75,14.65,14.71,566214.0
2019-04-22 14:30:00,14.72,14.72,14.66,14.7,416344.0,14.72,14.72,14.66,14.7,416344.0
2019-04-22 15:00:00,14.69,14.79,14.69,14.75,652194.0,14.69,14.79,14.69,14.75,652194.0
2019-04-22 15:30:00,14.76,14.76,14.69,14.71,1424468.0,14.76,14.76,14.69,14.71,1424468.0
2019-04-23 09:30:00,14.9,15.04,14.66,14.74,2119332.0,14.9,15.04,14.66,14.74,2119332.0
2019-04-23 10:00:00,14.74,14.82,14.67,14.74,773464.0,14.74,14.82,14.67,14.74,773464.0
2019-04-23 10:30:00,14.74,14.9,14.74,14.89,604167.0,14.74,14.9,14.74,14.89,604167.0
2019-04-23 11:00:00,14.89,15.08,14.87,15.04,918799.0,14.89,15.08,14.87,15.04,918799.0
2019-04-23 11:30:00,15.03,15.08,14.97,15.08,543737.0,15.03,15.08,14.97,15.08,543737.0
2019-04-23 12:00:00,15.08,15.12,15.03,15.11,638218.0,15.08,15.12,15.03,15.11,638218.0
2019-04-23 12:30:00,15.11,15.12,15.06,15.11,370416.0,15.11,15.12,15.06,15.11,370416.0
2019-04-23 13:00:00,15.11,15.11,15.01,15.08,647428.0,15.11,15.11,15.01,15.08,647428.0
2019-04-23 13:30:00,15.09,15.21,15.08,15.2,661987.0,15.09,15.21,15.08,15.2,661987.0
2019-04-23 14:00:00,15.19,15.19,15.1,15.1,640643.0,15.19,15.19,15.1,15.1,640643.0
2019-04-23 14:30:00,15.11,15.13,15.04,15.04,538697.0,15.11,15.13,15.04,15.04,538697.0
2019-04-23 15:00:00,15.04,15.07,14.93,14.94,626503.0,15.04,15.07,14.93,14.94,626503.0
2019-04-23 15:30:00,14.93,14.97,14.9,14.92,1536243.0,14.93,14.97,14.9,14.92,1536243.0
2019-04-24 09:30:00,15.05,15.13,14.85,15.08,1186118.0,15.05,15.13,14.85,15.08,1186118.0
2019-04-24 10:00:00,15.08,15.09,14.96,14.97,365761.0,15.08,15.09,14.96,14.97,365761.0
2019-04-24 10:30:00,14.97,14.98,14.89,14.91,399453.0,14.97,14.98,14.89,14.91,399453.0
2019-04-24 11:00:00,14.91,15.05,14.9,15.04,384670.0,14.91,15.05,14.9,15.04,384670.0
2019-04-24 11:30:00,15.04,15.09,15.0,15.0,369120.0,15.04,15.09,15.0,15.0,369120.0
2019-04-24 12:00:00,15.01,15.04,14.95,15.04,268955.0,15.01,15.04,14.95,15.04,268955.0
2019-04-24 12:30:00,15.04,15.04,14.92,14.95,232136.0,15.04,15.04,14.92,14.95,232136.0
2019-04-24 13:00:00,14.95,14.97,14.93,14.96,165261.0,14.95,14.97,14.93,14.96,165261.0
2019-04-24 13:30:00,14.96,15.02,14.96,15.01,201986.0,14.96,15.02,14.96,15.01,201986.0
2019-04-24 14:00:00,15.01,15.05,15.0,15.03,236603.0,15.01,15.05,15.0,15.03,236603.0
2019-04-24 14:30:00,15.03,15.03,14.99,14.99,206088.0,15.03,15.03,14.99,14.99,206088.0
2019-04-24 15:00:00,15.0,15.02,14.97,14.99,344944.0,15.0,15.02,14.97,14.99,344944.0
2019-04-24 15:30:00,14.99,15.02,14.96,14.99,948478.0,14.99,15.02,14.96,14.99,948478.0
2019-04-25 09:30:00,15.0,15.07,14.88,14.95,748664.0,15.0,15.07,14.88,14.95,748664.0
2019-04-25 10:00:00,14.95,15.01,14.8,14.88,418867.0,14.95,15.01,14.8,14.88,418867.0
2019-04-25 10:30:00,14.88,14.9,14.83,14.83,331755.0,14.88,14.9,14.83,14.83,331755.0
2019-04-25 11:00:00,14.84,14.93,14.8,14.91,614213.0,14.84,14.93,14.8,14.91,614213.0
2019-04-25 11:30:00,14.91,14.99,14.9,14.96,357554.0,14.91,14.99,14.9,14.96,357554.0
2019-04-25 12:00:00,14.97,14.99,14.88,14.89,240792.0,14.97,14.99,14.88,14.89,240792.0
2019-04-25 12:30:00,14.89,15.07,14.87,15.07,378021.0,14.89,15.07,14.87,15.07,378021.0
2019-04-25 13:00:00,15.06,15.09,15.05,15.07,216176.0,15.06,15.09,15.05,15.07,216176.0
2019-04-25 13:30:00,15.07,15.11,15.02,15.09,408201.0,15.07,15.11,15.02,15.09,408201.0
2019-04-25 14:00:00,15.08,15.14,15.08,15.12,258163.0,15.08,15.14,15.08,15.12,258163.0
2019-04-25 14:30:00,15.13,15.19,15.1,15.13,590792.0,15.13,15.19,15.1,15.13,590792.0
2019-04-25 15:00:00,15.13,15.19,15.07,15.16,537801.0,15.13,15.19,15.07,15.16,537801.0
2019-04-25 15:30:00,15.17,15.27,15.14,15.14,1206234.0,15.17,15.27,15.14,15.14,1206234.0
2019-04-26 09:30:00,15.18,15.28,15.06,15.06,650282.0,15.18,15.28,15.06,15.06,650282.0
2019-04-26 10:00:00,15.07,15.08,14.96,15.04,501728.0,15.07,15.08,14.96,15.04,501728.0
2019-04-26 10:30:00,15.04,15.11,14.99,15.01,494722.0,15.04,15.11,14.99,15.01,494722.0
2019-04-26 11:00:00,15.01,15.12,14.97,15.12,812671.0,15.01,15.12,14.97,15.12,812671.0
2019-04-26 11:30:00,15.12,15.2,15.1,15.18,348777.0,15.12,15.2,15.1,15.18,348777.0
2019-04-26 12:00:00,15.19,15.27,15.17,15.21,344833.0,15.19,15.27,15.17,15.21,344833.0
2019-04-26 12:30:00,15.22,15.24,15.17,15.19,194978.0,15.22,15.24,15.17,15.19,194978.0
2019-04-26 13:00:00,15.19,15.22,15.15,15.22,155980.0,15.19,15.22,15.15,15.22,155980.0
2019-04-26 13:30:00,15.21,15.26,15.2,15.26,279896.0,15.21,15.26,15.2,15.26,279896.0
2019-04-26 14:00:00,15.26,15.27,15.22,15.25,290265.0,15.26,15.27,15.22,15.25,290265.0
2019-04-26 14:30:00,15.26,15.28,15.25,15.26,215677.0,15.26,15.28,15.25,15.26,215677.0
2019-04-26 15:00:00,15.27,15.32,15.26,15.31,468054.0,15.27,15.32,15.26,15.31,468054.0
2019-04-26 15:30:00,15.32,15.36,15.25,15.36,967076.0,15.32,15.36,15.25,15.36,967076.0
2019-04-29 09:30:00,15.39,15.49,15.34,15.37,935382.0,15.39,15.49,15.34,15.37,935382.0
2019-04-29 10:00:00,15.37,15.37,15.29,15.35,574979.0,15.37,15.37,15.29,15.35,574979.0
2019-04-29 10:30:00,15.34,15.47,15.34,15.47,402728.0,15.34,15.47,15.34,15.47,402728.0
2019-04-29 11:00:00,15.46,15.52,15.41,15.42,573076.0,15.46,15.52,15.41,15.42,573076.0
2019-04-29 11:30:00,15.42,15.54,15.4,15.53,480576.0,15.42,15.54,15.4,15.53,480576.0
2019-04-29 12:00:00,15.53,15.63,15.52,15.61,919101.0,15.53,15.63,15.52,15.61,919101.0
2019-04-29 12:30:00,15.6,15.62,15.58,15.6,369273.0,15.6,15.62,15.58,15.6,369273.0
2019-04-29 13:00:00,15.61,15.65,15.55,15.63,881876.0,15.61,15.65,15.55,15.63,881876.0
2019-04-29 13:30:00,15.63,15.64,15.59,15.62,404097.0,15.63,15.64,15.59,15.62,404097.0
2019-04-29 14:00:00,15.62,15.67,15.59,15.66,530460.0,15.62,15.67,15.59,15.66,530460.0
2019-04-29 14:30:00,15.65,15.72,15.65,15.66,703291.0,15.65,15.72,15.65,15.66,703291.0
2019-04-29 15:00:00,15.66,15.67,15.63,15.66,611064.0,15.66,15.67,15.63,15.66,611064.0
2019-04-29 15:30:00,15.65,15.67,15.6,15.61,1411216.0,15.65,15.67,15.6,15.61,1411216.0
2019-04-30 09:30:00,15.57,15.65,15.37,15.38,830716.0,15.57,15.65,15.37,15.38,830716.0
2019-04-30 10:00:00,15.38,15.44,15.26,15.28,975926.0,15.38,15.44,15.26,15.28,975926.0
2019-04-30 10:30:00,15.28,15.3,15.09,15.2,1177723.0,15.28,15.3,15.09,15.2,1177723.0
2019-04-30 11:00:00,15.19,15.23,15.05,15.19,819919.0,15.19,15.23,15.05,15.19,819919.0
2019-04-30 11:30:00,15.19,15.26,15.15,15.16,887124.0,15.19,15.26,15.15,15.16,887124.0
2019-04-30 12:00:00,15.17,15.21,15.15,15.2,636245.0,15.17,15.21,15.15,15.2,636245.0
2019-04-30 12:30:00,15.19,15.22,15.08,15.15,784110.0,15.19,15.22,15.08,15.15,784110.0
2019-04-30 13:00:00,15.14,15.16,15.09,15.1,533732.0,15.14,15.16,15.09,15.1,533732.0
2019-04-30 13:30:00,15.1,15.2,15.08,15.18,738179.0,15.1,15.2,15.08,15.18,738179.0
2019-04-30 14:00:00,15.18,15.19,15.11,15.14,285940.0,15.18,15.19,15.11,15.14,285940.0
2019-04-30 14:30:00,15.15,15.2,15.12,15.19,648606.0,15.15,15.2,15.12,15.19,648606.0
2019-04-30 15:00:00,15.19,15.21,15.1,15.15,1027870.0,15.19,15.21,15.1,15.15,1027870.0
2019-04-30 15:30:00,15.16,15.25,15.12,15.23,2126209.0,15.16,15.25,15.12,15.23,2126209.0
2019-05-01 09:30:00,15.28,15.37,15.17,15.21,1459708.0,15.28,15.37,15.17,15.21,1459708.0
2019-05-01 10:00:00,15.2,15.22,15.09,15.13,1899439.0,15.2,15.22,15.09,15.13,1899439.0
2019-05-01 10:30:00,15.13,15.24,15.07,15.19,1811182.0,15.13,15.24,15.07,15.19,1811182.0
2019-05-01 11:00:00,15.19,15.27,15.14,15.19,803159.0,15.19,15.27,15.14,15.19,803159.0
2019-05-01 11:30:00,15.18,15.29,15.16,15.22,885998.0,15.18,15.29,15.16,15.22,885998.0
2019-05-01 12:00:00,15.23,15.23,15.18,15.19,451795.0,15.23,15.23,15.18,15.19,451795.0
2019-05-01 12:30:00,15.19,15.25,15.18,15.21,527114.0,15.19,15.25,15.18,15.21,527114.0
2019-05-01 13:00:00,15.22,15.36,15.21,15.34,1078149.0,15.22,15.36,15.21,15.34,1078149.0
2019-05-01 13:30:00,15.34,15.39,15.28,15.3,779632.0,15.34,15.39,15.28,15.3,779632.0
2019-05-01 14:00:00,15.3,15.42,15.25,15.4,624652.0,15.3,15.42,15.25,15.4,624652.0
2019-05-01 14:30:00,15.4,15.44,15.31,15.34,723390.0,15.4,15.44,15.31,15.34,723390.0
2019-05-01 15:00:00,15.34,15.39,15.22,15.24,1197541.0,15.34,15.39,15.22,15.24,1197541.0
2019-05-01 15:30:00,15.24,15.25,15.15,15.24,1991789.0,15.24,15.25,15.15,15.24,1991789.0
2019-05-02 09:30:00,14.46,14.9,14.26,14.71,4107372.0,14.46,14.9,14.26,14.71,4107372.0
2019-05-02 10:00:00,14.7,15.19,14.68,15.14,1840775.0,14.7,15.19,14.68,15.14,1840775.0
2019-05-02 10:30:00,15.14,15.17,14.65,14.68,2147258.0,15.14,15.17,14.65,14.68,2147258.0
2019-05-02 11:00:00,14.68,15.08,14.66,14.92,1219776.0,14.68,15.08,14.66,14.92,1219776.0
2019-05-02 11:30:00,14.92,15.12,14.87,15.05,869155.0,14.92,15.12,14.87,15.05,869155.0
2019-05-02 12:00:00,15.04,15.09,14.96,15.01,603100.0,15.04,15.09,14.96,15.01,603100.0
2019-05-02 12:30:00,15.02,15.07,14.97,14.98,627493.0,15.02,15.07,14.97,14.98,627493.0
2019-05-02 13:00:00,14.98,15.01,14.9,14.92,615897.0,14.98,15.01,14.9,14.92,615897.0
2019-05-02 13:30:00,14.93,14.95,14.75,14.77,1054524.0,14.93,14.95,14.75,14.77,1054524.0
2019-05-02 14:00:00,14.78,14.85,14.72,14.8,465655.0,14.78,14.85,14.72,14.8,465655.0
2019-05-02 14:30:00,14.8,14.83,14.61,14.62,1053891.0,14.8,14.83,14.61,14.62,1053891.0
2019-05-02 15:00:00,14.62,14.77,14.58,14.76,1194377.0,14.62,14.77,14.58,14.76,1194377.0
2019-05-02 15:30:00,14.77,14.9,14.73,14.9,1757027.0,14.77,14.9,14.73,14.9,1757027.0
2019-05-03 09:30:00,14.88,15.09,14.85,15.08,1138096.0,14.88,15.09,14.85,15.08,1138096.0
2019-05-03 10:00:00,15.08,15.08,14.97,15.06,752833.0,15.08,15.08,14.97,15.06,752833.0
2019-05-03 10:30:00,15.06,15.11,15.02,15.09,565847.0,15.06,15.11,15.02,15.09,565847.0
2019-05-03 11:00:00,15.09,15.18,15.05,15.17,847154.0,15.09,15.18,15.05,15.17,847154.0
2019-05-03 11:30:00,15.17,15.33,15.15,15.3,2310195.0,15.17,15.33,15.15,15.3,2310195.0
2019-05-03 12:00:00,15.29,15.34,15.25,15.33,499884.0,15.29,15.34,15.25,15.33,499884.0
2019-05-03 12:30:00,15.33,15.33,15.11,15.12,596772.0,15.33,15.33,15.11,15.12,596772.0
2019-05-03 13:00:00,15.13,15.13,15.01,15.04,1288618.0,15.13,15.13,15.01,15.04,1288618.0
2019-05-03 13:30:00,15.04,15.09,15.04,15.08,809079.0,15.04,15.09,15.04,15.08,809079.0
2019-05-03 14:00:00,15.08,15.16,15.06,15.1,404985.0,15.08,15.16,15.06,15.1,404985.0
2019-05-03 14:30:00,15.1,15.13,15.06,15.12,496354.0,15.1,15.13,15.06,15.12,496354.0
2019-05-03 15:00:00,15.12,15.13,15.07,15.12,394163.0,15.12,15.13,15.07,15.12,394163.0
2019-05-03 15:30:00,15.11,15.18,15.11,15.17,1794036.0,15.11,15.18,15.11,15.17,1794036.0
2019-05-06 09:30:00,14.81,14.88,14.63,14.71,1515501.0,14.81,14.88,14.63,14.71,1515501.0
2019-05-06 10:00:00,14.71,14.75,14.63,14.72,1592010.0,14.71,14.75,14.63,14.72,1592010.0
2019-05-06 10:30:00,14.72,14.81,14.67,14.77,603009.0,14.72,14.81,14.67,14.77,603009.0
2019-05-06 11:00:00,14.78,14.84,14.71,14.84,451344.0,14.78,14.84,14.71,14.84,451344.0
2019-05-06 11:30:00,14.84,14.88,14.76,14.78,413666.0,14.84,14.88,14.76,14.78,413666.0
2019-05-06 12:00:00,14.78,14.8,14.75,14.77,424349.0,14.78,14.8,14.75,14.77,424349.0
2019-05-06 12:30:00,14.77,14.8,14.74,14.75,343860.0,14.77,14.8,14.74,14.75,343860.0
2019-05-06 13:00:00,14.74,14.86,14.73,14.86,396953.0,14.74,14.86,14.73,14.86,396953.0
2019-05-06 13:30:00,14.85,14.86,14.75,14.76,498809.0,14.85,14.86,14.75,14.76,498809.0
2019-05-06 14:00:00,14.76,14.76,14.71,14.71,470224.0,14.76,14.76,14.71,14.71,470224.0
2019-05-06 14:30:00,14.71,14.92,14.71,14.92,577980.0,14.71,14.92,14.71,14.92,577980.0
2019-05-06 15:00:00,14.92,14.94,14.9,14.93,400848.0,14.92,14.94,14.9,14.93,400848.0
2019-05-06 15:30:00,14.92,14.98,14.89,14.89,1004476.0,14.92,14.98,14.89,14.89,1004476.0
2019-05-07 09:30:00,14.72,14.75,14.52,14.53,1626666.0,14.72,14.75,14.52,14.53,1626666.0
2019-05-07 10:00:00,14.53,14.59,14.36,14.51,1486773.0,14.53,14.59,14.36,14.51,1486773.0
2019-05-07 10:30:00,14.5,14.56,14.41,14.49,1504602.0,14.5,14.56,14.41,14.49,1504602.0
2019-05-07 11:00:00,14.49,14.6,14.43,14.6,798536.0,14.49,14.6,14.43,14.6,798536.0
2019-05-07 11:30:00,14.6,14.63,14.57,14.6,531419.0,14.6,14.63,14.57,14.6,531419.0
2019-05-07 12:00:00,14.6,14.6,14.51,14.58,550749.0,14.6,14.6,14.51,14.58,550749.0
2019-05-07 12:30:00,14.57,14.57,14.46,14.49,347703.0,14.57,14.57,14.46,14.49,347703.0
2019-05-07 13:00:00,14.49,14.49,14.41,14.44,657087.0,14.49,14.49,14.41,14.44,657087.0
2019-05-07 13:30:00,14.44,14.53,14.42,14.52,390277.0,14.44,14.53,14.42,14.52,390277.0
2019-05-07 14:00:00,14.52,14.53,14.43,14.45,424120.0,14.52,14.53,14.43,14.45,424120.0
2019-05-07 14:30:00,14.45,14.53,14.45,14.51,348146.0,14.45,14.53,14.45,14.51,348146.0
2019-05-07 15:00:00,14.51,14.53,14.47,14.49,318577.0,14.51,14.53,14.47,14.49,318577.0
2019-05-07 15:30:00,14.49,14.64,14.47,14.61,1925196.0,14.49,14.64,14.47,14.61,1925196.0
2019-05-08 09:30:00,14.57,14.57,14.22,14.31,1455175.0,14.57,14.57,14.22,14.31,1455175.0
2019-05-08 10:00:00,14.31,14.44,14.29,14.42,795801.0,14.31,14.44,14.29,14.42,795801.0
2019-05-08 10:30:00,14.42,14.45,14.28,14.38,610467.0,14.42,14.45,14.28,14.38,610467.0
2019-05-08 11:00:00,14.38,14.48,14.35,14.42,995005.0,14.38,14.48,14.35,14.42,995005.0
2019-05-08 11:30:00,14.42,14.46,14.31,14.41,705233.0,14.42,14.46,14.31,14.41,705233.0
2019-05-08 12:00:00,14.41,14.42,14.27,14.32,793868.0,14.41,14.42,14.27,14.32,793868.0
2019-05-08 12:30:00,14.31,14.41,14.29,14.4,1042809.0,14.31,14.41,14.29,14.4,1042809.0
2019-05-08 13:00:00,14.4,14.47,14.39,14.46,341637.0,14.4,14.47,14.39,14.46,341637.0
2019-05-08 13:30:00,14.46,14.55,14.44,14.52,462353.0,14.46,14.55,14.44,14.52,462353.0
2019-05-08 14:00:00,14.52,14.69,14.48,14.63,664434.0,14.52,14.69,14.48,14.63,664434.0
2019-05-08 14:30:00,14.62,14.67,14.6,14.63,339842.0,14.62,14.67,14.6,14.63,339842.0
2019-05-08 15:00:00,14.63,14.72,14.63,14.69,358830.0,14.63,14.72,14.63,14.69,358830.0
2019-05-08 15:30:00,14.69,14.7,14.56,14.59,1038218.0,14.69,14.7,14.56,14.59,1038218.0
2019-05-09 09:30:00,14.5,14.52,14.16,14.33,1460371.0,14.5,14.52,14.16,14.33,1460371.0
2019-05-09 10:00:00,14.33,14.33,14.19,14.27,618754.0,14.33,14.33,14.19,14.27,618754.0
2019-05-09 10:30:00,14.28,14.29,14.18,14.25,388850.0,14.28,14.29,14.18,14.25,388850.0
2019-05-09 11:00:00,14.25,14.35,14.24,14.25,367034.0,14.25,14.35,14.24,14.25,367034.0
2019-05-09 11:30:00,14.26,14.37,14.26,14.33,357506.0,14.26,14.37,14.26,14.33,357506.0
2019-05-09 12:00:00,14.34,14.35,14.26,14.33,346025.0,14.34,14.35,14.26,14.33,346025.0
2019-05-09 12:30:00,14.33,14.42,14.33,14.37,291836.0,14.33,14.42,14.33,14.37,291836.0
2019-05-09 13:00:00,14.38,14.43,14.34,14.37,209586.0,14.38,14.43,14.34,14.37,209586.0
2019-05-09 13:30:00,14.38,14.43,14.35,14.39,153822.0,14.38,14.43,14.35,14.39,153822.0
2019-05-09 14:00:00,14.39,14.44,14.35,14.4,212581.0,14.39,14.44,14.35,14.4,212581.0
2019-05-09 14:30:00,14.4,14.42,14.33,14.34,179780.0,14.4,14.42,14.33,14.34,179780.0
2019-05-09 15:00:00,14.34,14.4,14.32,14.4,280164.0,14.34,14.4,14.32,14.4,280164.0
2019-05-09 15:30:00,14.4,14.47,14.39,14.47,1216306.0,14.4,14.47,14.39,14.47,1216306.0
2019-05-10 09:30:00,14.35,14.45,14.26,14.36,664020.0,14.35,14.45,14.26,14.36,664020.0
2019-05-10 10:00:00,14.37,14.37,14.24,14.29,524340.0,14.37,14.37,14.24,14.29,524340.0
2019-05-10 10:30:00,14.28,14.29,14.2,14.2,542957.0,14.28,14.29,14.2,14.2,542957.0
2019-05-10 11:00:00,14.21,14.27,14.16,14.19,450497.0,14.21,14.27,14.16,14.19,450497.0
2019-05-10 11:30:00,14.18,14.23,14.15,14.18,499146.0,14.18,14.23,14.15,14.18,499146.0
2019-05-10 12:00:00,14.17,14.27,14.17,14.27,337085.0,14.17,14.27,14.17,14.27,337085.0
2019-05-10 12:30:00,14.27,14.32,14.25,14.27,213415.0,14.27,14.32,14.25,14.27,213415.0
2019-05-10 13:00:00,14.27,14.35,14.26,14.3,278291.0,14.27,14.35,14.26,14.3,278291.0
2019-05-10 13:30:00,14.31,14.37,14.29,14.34,320556.0,14.31,14.37,14.29,14.34,320556.0
2019-05-10 14:00:00,14.34,14.37,14.29,14.34,170692.0,14.34,14.37,14.29,14.34,170692.0
2019-05-10 14:30:00,14.34,14.35,14.32,14.33,154159.0,14.34,14.35,14.32,14.33,154159.0
2019-05-10 15:00:00,14.33,14.45,14.32,14.43,515388.0,14.33,14.45,14.32,14.43,515388.0
2019-05-10 15:30:00,14.44,14.44,14.33,14.37,730339.0,14.44,14.44,14.33,14.37,730339.0
2019-05-13 09:30:00,13.01,13.1,12.55,12.75,10131743.0,13.01,13.1,12.55,12.75,10131743.0
2019-05-13 10:00:00,12.75,12.75,12.45,12.62,5735518.0,12.75,12.75,12.45,12.62,5735518.0
2019-05-13 10:30:00,12.61,12.62,12.31,12.43,4327271.0,12.61,12.62,12.31,12.43,4327271.0
2019-05-13 11:00:00,12.42,12.44,12.21,12.23,3162241.0,12.42,12.44,12.21,12.23,3162241.0
2019-05-13 11:30:00,12.24,12.25,12.03,12.12,3037229.0,12.24,12.25,12.03,12.12,3037229.0
2019-05-13 12:00:00,12.12,12.14,11.94,11.97,3092536.0,12.12,12.14,11.94,11.97,3092536.0
2019-05-13 12:30:00,11.98,12.15,11.94,11.95,2779392.0,11.98,12.15,11.94,11.95,2779392.0
2019-05-13 13:00:00,11.95,12.1,11.9,12.08,1713681.0,11.95,12.1,11.9,12.08,1713681.0
2019-05-13 13:30:00,12.08,12.19,12.05,12.1,1906749.0,12.08,12.19,12.05,12.1,1906749.0
2019-05-13 14:00:00,12.1,12.15,12.01,12.12,1420855.0,12.1,12.15,12.01,12.12,1420855.0
2019-05-13 14:30:00,12.12,12.27,12.07,12.19,2627681.0,12.12,12.27,12.07,12.19,2627681.0
2019-05-13 15:00:00,12.18,12.27,12.13,12.25,2541496.0,12.18,12.27,12.13,12.25,2541496.0
2019-05-13 15:30:00,12.25,12.25,12.09,12.23,4543958.0,12.25,12.25,12.09,12.23,4543958.0
2019-05-14 09:30:00,12.27,12.49,12.23,12.38,2043157.0,12.27,12.49,12.23,12.38,2043157.0
2019-05-14 10:00:00,12.38,12.56,12.38,12.46,1571198.0,12.38,12.56,12.38,12.46,1571198.0
2019-05-14 10:30:00,12.47,12.54,12.36,12.37,1358429.0,12.47,12.54,12.36,12.37,1358429.0
2019-05-14 11:00:00,12.37,12.43,12.26,12.27,1340099.0,12.37,12.43,12.26,12.27,1340099.0
2019-05-14 11:30:00,12.27,12.34,12.25,12.29,772435.0,12.27,12.34,12.25,12.29,772435.0
2019-05-14 12:00:00,12.29,12.32,12.25,12.26,688633.0,12.29,12.32,12.25,12.26,688633.0
2019-05-14 12:30:00,12.26,12.29,12.23,12.27,931494.0,12.26,12.29,12.23,12.27,931494.0
2019-05-14 13:00:00,12.27,12.34,12.24,12.25,1026522.0,12.27,12.34,12.24,12.25,1026522.0
2019-05-14 13:30:00,12.24,12.29,12.23,12.27,798967.0,12.24,12.29,12.23,12.27,798967.0
2019-05-14 14:00:00,12.27,12.27,12.21,12.23,786913.0,12.27,12.27,12.21,12.23,786913.0
2019-05-14 14:30:00,12.23,12.27,12.17,12.23,922173.0,12.23,12.27,12.17,12.23,922173.0
2019-05-14 15:00:00,12.23,12.26,12.2,12.22,901137.0,12.23,12.26,12.2,12.22,901137.0
2019-05-14 15:30:00,12.22,12.25,12.09,12.1,2792940.0,12.22,12.25,12.09,12.1,2792940.0
2019-05-15 09:30:00,11.64,11.73,11.36,11.42,6927355.0,11.64,11.73,11.36,11.42,6927355.0
2019-05-15 10:00:00,11.42,11.45,11.32,11.42,5736367.0,11.42,11.45,11.32,11.42,5736367.0
2019-05-15 10:30:00,11.41,11.46,11.26,11.39,4791246.0,11.41,11.46,11.26,11.39,4791246.0
2019-05-15 11:00:00,11.4,11.49,11.35,11.45,3361352.0,11.4,11.49,11.35,11.45,3361352.0
2019-05-15 11:30:00,11.45,11.51,11.38,11.43,2528715.0,11.45,11.51,11.38,11.43,2528715.0
2019-05-15 12:00:00,11.43,11.43,11.35,11.36,2053170.0,11.43,11.43,11.35,11.36,2053170.0
2019-05-15 12:30:00,11.37,11.38,11.28,11.34,1584015.0,11.37,11.38,11.28,11.34,1584015.0
2019-05-15 13:00:00,11.34,11.42,11.33,11.37,1420968.0,11.34,11.42,11.33,11.37,1420968.0
2019-05-15 13:30:00,11.37,11.54,11.35,11.53,1898105.0,11.37,11.54,11.35,11.53,1898105.0
2019-05-15 14:00:00,11.53,11.56,11.45,11.52,2157089.0,11.53,11.56,11.45,11.52,2157089.0
2019-05-15 14:30:00,11.52,11.55,11.46,11.48,2538282.0,11.52,11.55,11.46,11.48,2538282.0
2019-05-15 15:00:00,11.48,11.5,11.44,11.5,1515189.0,11.48,11.5,11.44,11.5,1515189.0
2019-05-15 15:30:00,11.5,11.51,11.38,11.43,7206774.0,11.5,11.51,11.38,11.43,7206774.0
2019-05-16 09:30:00,11.35,11.54,11.28,11.49,2731978.0,11.35,11.54,11.28,11.49,2731978.0
2019-05-16 10:00:00,11.5,11.72,11.47,11.66,2587166.0,11.5,11.72,11.47,11.66,2587166.0
2019-05-16 10:30:00,11.67,11.8,11.66,11.74,2233768.0,11.67,11.8,11.66,11.74,2233768.0
2019-05-16 11:00:00,11.74,11.77,11.65,11.76,1107329.0,11.74,11.77,11.65,11.76,1107329.0
2019-05-16 11:30:00,11.76,11.78,11.65,11.66,789851.0,11.76,11.78,11.65,11.66,789851.0
2019-05-16 12:00:00,11.65,11.72,11.63,11.69,913417.0,11.65,11.72,11.63,11.69,913417.0
2019-05-16 12:30:00,11.68,11.75,11.68,11.71,773845.0,11.68,11.75,11.68,11.71,773845.0
2019-05-16 13:00:00,11.71,11.72,11.63,11.63,496925.0,11.71,11.72,11.63,11.63,496925.0
2019-05-16 13:30:00,11.63,11.66,11.55,11.58,779925.0,11.63,11.66,11.55,11.58,779925.0
2019-05-16 14:00:00,11.58,11.67,11.55,11.67,664332.0,11.58,11.67,11.55,11.67,664332.0
2019-05-16 14:30:00,11.67,11.67,11.58,11.59,536032.0,11.67,11.67,11.58,11.59,536032.0
2019-05-16 15:00:00,11.59,11.6,11.53,11.56,467584.0,11.59,11.6,11.53,11.56,467584.0
2019-05-16 15:30:00,11.55,11.57,11.41,11.42,3444901.0,11.55,11.57,11.41,11.42,3444901.0
2019-05-17 09:30:00,11.34,11.59,11.32,11.56,1631479.0,11.34,11.59,11.32,11.56,1631479.0
2019-05-17 10:00:00,11.55,11.62,11.42,11.58,934937.0,11.55,11.62,11.42,11.58,934937.0
2019-05-17 10:30:00,11.58,11.66,11.54,11.66,671201.0,11.58,11.66,11.54,11.66,671201.0
2019-05-17 11:00:00,11.65,11.72,11.62,11.63,834798.0,11.65,11.72,11.62,11.63,834798.0
2019-05-17 11:30:00,11.63,11.72,11.58,11.71,1545914.0,11.63,11.72,11.58,11.71,1545914.0
2019-05-17 12:00:00,11.71,11.75,11.64,11.75,866085.0,11.71,11.75,11.64,11.75,866085.0
2019-05-17 12:30:00,11.75,11.78,11.72,11.75,790584.0,11.75,11.78,11.72,11.75,790584.0
2019-05-17 13:00:00,11.75,11.79,11.72,11.75,580139.0,11.75,11.79,11.72,11.75,580139.0
2019-05-17 13:30:00,11.75,11.76,11.72,11.74,570328.0,11.75,11.76,11.72,11.74,570328.0
2019-05-17 14:00:00,11.74,11.78,11.69,11.77,580443.0,11.74,11.78,11.69,11.77,580443.0
2019-05-17 14:30:00,11.77,11.77,11.71,11.77,607269.0,11.77,11.77,11.71,11.77,607269.0
2019-05-17 15:00:00,11.77,11.77,11.65,11.71,976785.0,11.77,11.77,11.65,11.71,976785.0
2019-05-17 15:30:00,11.71,11.72,11.63,11.63,1788216.0,11.71,11.72,11.63,11.63,1788216.0
2019-05-20 09:30:00,11.62,11.66,11.4,11.5,1723196.0,11.62,11.66,11.4,11.5,1723196.0
2019-05-20 10:00:00,11.5,11.55,11.41,11.52,904808.0,11.5,11.55,11.41,11.52,904808.0
2019-05-20 10:30:00,11.52,11.54,11.48,11.49,465911.0,11.52,11.54,11.48,11.49,465911.0
2019-05-20 11:00:00,11.49,11.51,11.45,11.5,565417.0,11.49,11.51,11.45,11.5,565417.0
2019-05-20 11:30:00,11.5,11.62,11.49,11.57,767255.0,11.5,11.62,11.49,11.57,767255.0
2019-05-20 12:00:00,11.56,11.58,11.54,11.55,439475.0,11.56,11.58,11.54,11.55,439475.0
2019-05-20 12:30:00,11.55,11.64,11.54,11.61,763680.0,11.55,11.64,11.54,11.61,763680.0
2019-05-20 13:00:00,11.6,11.64,11.58,11.6,562892.0,11.6,11.64,11.58,11.6,562892.0
2019-05-20 13:30:00,11.6,11.63,11.56,11.57,525411.0,11.6,11.63,11.56,11.57,525411.0
2019-05-20 14:00:00,11.57,11.58,11.5,11.55,377714.0,11.57,11.58,11.5,11.55,377714.0
2019-05-20 14:30:00,11.55,11.55,11.47,11.48,452840.0,11.55,11.55,11.47,11.48,452840.0
2019-05-20 15:00:00,11.47,11.54,11.47,11.51,874465.0,11.47,11.54,11.47,11.51,874465.0
2019-05-20 15:30:00,11.52,11.54,11.49,11.49,1522783.0,11.52,11.54,11.49,11.49,1522783.0
2019-05-21 09:30:00,11.59,11.89,11.58,11.83,1899262.0,11.59,11.89,11.58,11.83,1899262.0
2019-05-21 10:00:00,11.82,11.93,11.82,11.86,1138407.0,11.82,11.93,11.82,11.86,1138407.0
2019-05-21 10:30:00,11.86,11.99,11.85,11.98,811184.0,11.86,11.99,11.85,11.98,811184.0
2019-05-21 11:00:00,11.98,12.05,11.95,11.97,1252144.0,11.98,12.05,11.95,11.97,1252144.0
2019-05-21 11:30:00,11.96,11.97,11.72,11.73,770299.0,11.96,11.97,11.72,11.73,770299.0
2019-05-21 12:00:00,11.73,11.81,11.72,11.79,687368.0,11.73,11.81,11.72,11.79,687368.0
2019-05-21 12:30:00,11.79,11.9,11.78,11.88,506230.0,11.79,11.9,11.78,11.88,506230.0
2019-05-21 13:00:00,11.89,11.92,11.83,11.84,464654.0,11.89,11.92,11.83,11.84,464654.0
2019-05-21 13:30:00,11.84,11.89,11.83,11.88,366506.0,11.84,11.89,11.83,11.88,366506.0
2019-05-21 14:00:00,11.88,11.89,11.82,11.85,585401.0,11.88,11.89,11.82,11.85,585401.0
2019-05-21 14:30:00,11.85,11.9,11.84,11.88,490670.0,11.85,11.9,11.84,11.88,490670.0
2019-05-21 15:00:00,11.88,11.89,11.82,11.84,813729.0,11.88,11.89,11.82,11.84,813729.0
2019-05-21 15:30:00,11.85,11.87,11.8,11.86,1897455.0,11.85,11.87,11.8,11.86,1897455.0
2019-05-22 09:30:00,11.82,11.98,11.72,11.77,1007769.0,11.82,11.98,11.72,11.77,1007769.0
2019-05-22 10:00:00,11.77,11.78,11.6,11.65,1051617.0,11.77,11.78,11.6,11.65,1051617.0
2019-05-22 10:30:00,11.65,11.65,11.47,11.53,1309894.0,11.65,11.65,11.47,11.53,1309894.0
2019-05-22 11:00:00,11.53,11.6,11.5,11.55,927574.0,11.53,11.6,11.5,11.55,927574.0
2019-05-22 11:30:00,11.55,11.59,11.42,11.48,754230.0,11.55,11.59,11.42,11.48,754230.0
2019-05-22 12:00:00,11.48,11.55,11.46,11.54,678993.0,11.48,11.55,11.46,11.54,678993.0
2019-05-22 12:30:00,11.54,11.54,11.49,11.52,281619.0,11.54,11.54,11.49,11.52,281619.0
2019-05-22 13:00:00,11.52,11.53,11.45,11.5,706338.0,11.52,11.53,11.45,11.5,706338.0
2019-05-22 13:30:00,11.5,11.51,11.44,11.45,682595.0,11.5,11.51,11.44,11.45,682595.0
2019-05-22 14:00:00,11.46,11.56,11.44,11.55,488850.0,11.46,11.56,11.44,11.55,488850.0
2019-05-22 14:30:00,11.56,11.63,11.55,11.62,323027.0,11.56,11.63,11.55,11.62,323027.0
2019-05-22 15:00:00,11.62,11.63,11.59,11.62,325326.0,11.62,11.63,11.59,11.62,325326.0
2019-05-22 15:30:00,11.62,11.62,11.54,11.55,1405260.0,11.62,11.62,11.54,11.55,1405260.0
2019-05-23 09:30:00,11.39,11.47,11.27,11.34,1149024.0,11.39,11.47,11.27,11.34,1149024.0
2019-05-23 10:00:00,11.34,11.42,11.27,11.34,573892.0,11.34,11.42,11.27,11.34,573892.0
2019-05-23 10:30:00,11.33,11.35,11.29,11.32,548176.0,11.33,11.35,11.29,11.32,548176.0
2019-05-23 11:00:00,11.32,11.4,11.26,11.35,705025.0,11.32,11.4,11.26,11.35,705025.0
2019-05-23 11:30:00,11.34,11.38,11.22,11.22,820709.0,11.34,11.38,11.22,11.22,820709.0
2019-05-23 12:00:00,11.23,11.29,11.22,11.24,396401.0,11.23,11.29,11.22,11.24,396401.0
2019-05-23 12:30:00,11.24,11.27,11.1,11.11,1356960.0,11.24,11.27,11.1,11.11,1356960.0
2019-05-23 13:00:00,11.11,11.12,10.97,11.1,2118077.0,11.11,11.12,10.97,11.1,2118077.0
2019-05-23 13:30:00,11.1,11.12,10.99,11.07,1418247.0,11.1,11.12,10.99,11.07,1418247.0
2019-05-23 14:00:00,11.06,11.1,11.04,11.05,600179.0,11.06,11.1,11.04,11.05,600179.0
2019-05-23 14:30:00,11.05,11.09,11.03,11.08,393863.0,11.05,11.09,11.03,11.08,393863.0
2019-05-23 15:00:00,11.08,11.11,10.98,11.1,1554820.0,11.08,11.11,10.98,11.1,1554820.0
2019-05-23 15:30:00,11.1,11.11,11.04,11.04,2658683.0,11.1,11.11,11.04,11.04,2658683.0
2019-05-24 09:30:00,11.12,11.16,10.88,11.1,1540000.0,11.12,11.16,10.88,11.1,1540000.0
2019-05-24 10:00:00,11.11,11.19,11.08,11.1,767122.0,11.11,11.19,11.08,11.1,767122.0
2019-05-24 10:30:00,11.11,11.12,10.85,10.89,1185380.0,11.11,11.12,10.85,10.89,1185380.0
2019-05-24 11:00:00,10.89,11.0,10.82,10.96,1178484.0,10.89,11.0,10.82,10.96,1178484.0
2019-05-24 11:30:00,10.95,11.07,10.92,10.95,1142590.0,10.95,11.07,10.92,10.95,1142590.0
2019-05-24 12:00:00,10.96,10.99,10.85,10.88,674614.0,10.96,10.99,10.85,10.88,674614.0
2019-05-24 12:30:00,10.88,10.96,10.86,10.96,717719.0,10.88,10.96,10.86,10.96,717719.0
2019-05-24 13:00:00,10.96,10.96,10.85,10.88,581869.0,10.96,10.96,10.85,10.88,581869.0
2019-05-24 13:30:00,10.88,10.99,10.85,10.99,531254.0,10.88,10.99,10.85,10.99,531254.0
2019-05-24 14:00:00,10.99,11.0,10.96,10.99,384953.0,10.99,11.0,10.96,10.99,384953.0
2019-05-24 14:30:00,10.99,10.99,10.91,10.95,507129.0,10.99,10.99,10.91,10.95,507129.0
2019-05-24 15:00:00,10.95,10.96,10.85,10.94,1143300.0,10.95,10.96,10.85,10.94,1143300.0
2019-05-24 15:30:00,10.94,10.95,10.82,10.86,2700291.0,10.94,10.95,10.82,10.86,2700291.0
2019-05-28 09:30:00,10.91,10.96,10.46,10.49,2984159.0,10.91,10.96,10.46,10.49,2984159.0
2019-05-28 10:00:00,10.5,10.5,10.3,10.33,3248261.0,10.5,10.5,10.3,10.33,3248261.0
2019-05-28 10:30:00,10.33,10.33,9.83,9.91,7253917.0,10.33,10.33,9.83,9.91,7253917.0
2019-05-28 11:00:00,9.91,10.05,9.77,9.95,6164464.0,9.91,10.05,9.77,9.95,6164464.0
2019-05-28 11:30:00,9.95,9.97,9.75,9.76,3005740.0,9.95,9.97,9.75,9.76,3005740.0
2019-05-28 12:00:00,9.76,9.76,9.62,9.62,3621939.0,9.76,9.76,9.62,9.62,3621939.0
2019-05-28 12:30:00,9.63,9.71,9.35,9.39,5617283.0,9.63,9.71,9.35,9.39,5617283.0
2019-05-28 13:00:00,9.4,9.5,9.25,9.33,4962127.0,9.4,9.5,9.25,9.33,4962127.0
2019-05-28 13:30:00,9.34,9.69,9.33,9.67,2736770.0,9.34,9.69,9.33,9.67,2736770.0
2019-05-28 14:00:00,9.68,9.68,9.46,9.52,2114388.0,9.68,9.68,9.46,9.52,2114388.0
2019-05-28 14:30:00,9.53,9.64,9.49,9.53,2382223.0,9.53,9.64,9.49,9.53,2382223.0
2019-05-28 15:00:00,9.53,9.57,9.42,9.42,2759177.0,9.53,9.57,9.42,9.42,2759177.0
2019-05-28 15:30:00,9.42,9.59,9.39,9.51,7183471.0,9.42,9.59,9.39,9.51,7183471.0
2019-05-29 09:30:00,9.26,9.28,9.03,9.09,4820208.0,9.26,9.28,9.03,9.09,4820208.0
2019-05-29 10:00:00,9.09,9.13,8.95,9.07,5482510.0,9.09,9.13,8.95,9.07,5482510.0
2019-05-29 10:30:00,9.08,9.19,9.05,9.13,2460667.0,9.08,9.19,9.05,9.13,2460667.0
2019-05-29 11:00:00,9.13,9.16,8.99,9.0,1819761.0,9.13,9.16,8.99,9.0,1819761.0
2019-05-29 11:30:00,9.01,9.15,9.0,9.13,2453789.0,9.01,9.15,9.0,9.13,2453789.0
2019-05-29 12:00:00,9.14,9.28,9.1,9.27,1476382.0,9.14,9.28,9.1,9.27,1476382.0
2019-05-29 12:30:00,9.28,9.41,9.25,9.41,1317904.0,9.28,9.41,9.25,9.41,1317904.0
2019-05-29 13:00:00,9.41,9.47,9.36,9.46,1450947.0,9.41,9.47,9.36,9.46,1450947.0
2019-05-29 13:30:00,9.46,9.59,9.42,9.58,2047683.0,9.46,9.59,9.42,9.58,2047683.0
2019-05-29 14:00:00,9.59,9.75,9.49,9.59,2465687.0,9.59,9.75,9.49,9.59,2465687.0
2019-05-29 14:30:00,9.6,9.66,9.48,9.6,1061067.0,9.6,9.66,9.48,9.6,1061067.0
2019-05-29 15:00:00,9.59,9.65,9.55,9.64,1063638.0,9.59,9.65,9.55,9.64,1063638.0
2019-05-29 15:30:00,9.64,9.8,9.64,9.71,4332733.0,9.64,9.8,9.64,9.71,4332733.0
2019-05-30 09:30:00,9.41,9.87,9.38,9.66,4534253.0,9.41,9.87,9.38,9.66,4534253.0
2019-05-30 10:00:00,9.66,9.8,9.45,9.46,2517748.0,9.66,9.8,9.45,9.46,2517748.0
2019-05-30 10:30:00,9.46,9.46,9.31,9.42,5010429.0,9.46,9.46,9.31,9.42,5010429.0
2019-05-30 11:00:00,9.41,9.42,9.28,9.35,1431726.0,9.41,9.42,9.28,9.35,1431726.0
2019-05-30 11:30:00,9.35,9.4,9.3,9.34,1285132.0,9.35,9.4,9.3,9.34,1285132.0
2019-05-30 12:00:00,9.34,9.35,9.29,9.3,787487.0,9.34,9.35,9.29,9.3,787487.0
2019-05-30 12:30:00,9.3,9.31,9.21,9.23,1101746.0,9.3,9.31,9.21,9.23,1101746.0
2019-05-30 13:00:00,9.24,9.28,9.16,9.26,790060.0,9.24,9.28,9.16,9.26,790060.0
2019-05-30 13:30:00,9.27,9.28,9.21,9.25,867139.0,9.27,9.28,9.21,9.25,867139.0
2019-05-30 14:00:00,9.24,9.27,8.9,8.97,6327635.0,9.24,9.27,8.9,8.97,6327635.0
2019-05-30 14:30:00,8.97,9.01,8.86,9.0,4541287.0,8.97,9.01,8.86,9.0,4541287.0
2019-05-30 15:00:00,9.0,9.01,8.71,8.74,4922839.0,9.0,9.01,8.71,8.74,4922839.0
2019-05-30 15:30:00,8.74,8.87,8.71,8.82,5273895.0,8.74,8.87,8.71,8.82,5273895.0
2019-05-31 09:30:00,8.74,8.79,8.35,8.36,5672502.0,8.74,8.79,8.35,8.36,5672502.0
2019-05-31 10:00:00,8.37,8.64,8.35,8.63,4373667.0,8.37,8.64,8.35,8.63,4373667.0
2019-05-31 10:30:00,8.62,8.72,8.6,8.64,2069662.0,8.62,8.72,8.6,8.64,2069662.0
2019-05-31 11:00:00,8.65,8.71,8.57,8.7,1460958.0,8.65,8.71,8.57,8.7,1460958.0
2019-05-31 11:30:00,8.7,8.71,8.63,8.65,852880.0,8.7,8.71,8.63,8.65,852880.0
2019-05-31 12:00:00,8.66,8.66,8.56,8.61,1042632.0,8.66,8.66,8.56,8.61,1042632.0
2019-05-31 12:30:00,8.61,8.67,8.59,8.67,949151.0,8.61,8.67,8.59,8.67,949151.0
2019-05-31 13:00:00,8.67,8.67,8.57,8.64,972479.0,8.67,8.67,8.57,8.64,972479.0
2019-05-31 13:30:00,8.64,8.65,8.6,8.61,536279.0,8.64,8.65,8.6,8.61,536279.0
2019-05-31 14:00:00,8.62,8.62,8.53,8.53,814821.0,8.62,8.62,8.53,8.53,814821.0
2019-05-31 14:30:00,8.53,8.63,8.49,8.59,1530984.0,8.53,8.63,8.49,8.59,1530984.0
2019-05-31 15:00:00,8.59,8.6,8.55,8.55,712881.0,8.59,8.6,8.55,8.55,712881.0
2019-05-31 15:30:00,8.55,8.68,8.54,8.65,2544836.0,8.55,8.68,8.54,8.65,2544836.0
2019-06-03 09:30:00,8.96,9.21,8.91,9.09,4706309.0,8.96,9.21,8.91,9.09,4706309.0
2019-06-03 10:00:00,9.1,9.18,9.01,9.08,2197649.0,9.1,9.18,9.01,9.08,2197649.0
2019-06-03 10:30:00,9.08,9.29,9.07,9.19,2150196.0,9.08,9.29,9.07,9.19,2150196.0
2019-06-03 11:00:00,9.19,9.25,8.97,9.02,3304914.0,9.19,9.25,8.97,9.02,3304914.0
2019-06-03 11:30:00,9.02,9.09,8.85,8.89,1905699.0,9.02,9.09,8.85,8.89,1905699.0
2019-06-03 12:00:00,8.89,8.93,8.83,8.87,1212977.0,8.89,8.93,8.83,8.87,1212977.0
2019-06-03 12:30:00,8.88,8.94,8.83,8.88,829886.0,8.88,8.94,8.83,8.88,829886.0
2019-06-03 13:00:00,8.88,8.98,8.86,8.92,1014966.0,8.88,8.98,8.86,8.92,1014966.0
2019-06-03 13:30:00,8.92,8.98,8.87,8.97,837742.0,8.92,8.98,8.87,8.97,837742.0
2019-06-03 14:00:00,8.96,8.99,8.92,8.95,876524.0,8.96,8.99,8.92,8.95,876524.0
2019-06-03 14:30:00,8.95,8.96,8.88,8.9,973832.0,8.95,8.96,8.88,8.9,973832.0
2019-06-03 15:00:00,8.9,8.94,8.83,8.91,1157794.0,8.9,8.94,8.83,8.91,1157794.0
2019-06-03 15:30:00,8.91,8.93,8.87,8.89,3038183.0,8.91,8.93,8.87,8.89,3038183.0
2019-06-04 09:30:00,9.19,9.46,9.08,9.41,4623629.0,9.19,9.46,9.08,9.41,4623629.0
2019-06-04 10:00:00,9.42,9.5,9.25,9.34,2070644.0,9.42,9.5,9.25,9.34,2070644.0
2019-06-04 10:30:00,9.33,9.41,9.24,9.38,1456701.0,9.33,9.41,9.24,9.38,1456701.0
2019-06-04 11:00:00,9.37,9.45,9.34,9.41,1401206.0,9.37,9.45,9.34,9.41,1401206.0
2019-06-04 11:30:00,9.41,9.5,9.4,9.45,1138002.0,9.41,9.5,9.4,9.45,1138002.0
2019-06-04 12:00:00,9.45,9.5,9.38,9.47,737355.0,9.45,9.5,9.38,9.47,737355.0
2019-06-04 12:30:00,9.48,9.56,9.46,9.49,881480.0,9.48,9.56,9.46,9.49,881480.0
2019-06-04 13:00:00,9.49,9.5,9.38,9.4,945454.0,9.49,9.5,9.38,9.4,945454.0
2019-06-04 13:30:00,9.39,9.53,9.39,9.51,622617.0,9.39,9.53,9.39,9.51,622617.0
2019-06-04 14:00:00,9.51,9.63,9.51,9.6,1297619.0,9.51,9.63,9.51,9.6,1297619.0
2019-06-04 14:30:00,9.6,9.64,9.55,9.61,931786.0,9.6,9.64,9.55,9.61,931786.0
2019-06-04 15:00:00,9.61,9.61,9.52,9.54,810733.0,9.61,9.61,9.52,9.54,810733.0
2019-06-04 15:30:00,9.54,9.56,9.51,9.53,2306251.0,9.54,9.56,9.51,9.53,2306251.0
2019-06-05 09:30:00,9.7,9.72,9.42,9.51,3085310.0,9.7,9.72,9.42,9.51,3085310.0
2019-06-05 10:00:00,9.52,9.55,9.38,9.48,1485349.0,9.52,9.55,9.38,9.48,1485349.0
2019-06-05 10:30:00,9.47,9.48,9.29,9.4,1125079.0,9.47,9.48,9.29,9.4,1125079.0
2019-06-05 11:00:00,9.4,9.45,9.36,9.43,573739.0,9.4,9.45,9.36,9.43,573739.0
2019-06-05 11:30:00,9.43,9.45,9.25,9.28,708233.0,9.43,9.45,9.25,9.28,708233.0
2019-06-05 12:00:00,9.28,9.33,9.25,9.32,599069.0,9.28,9.33,9.25,9.32,599069.0
2019-06-05 12:30:00,9.32,9.55,9.3,9.49,1500218.0,9.32,9.55,9.3,9.49,1500218.0
2019-06-05 13:00:00,9.5,9.58,9.44,9.5,974924.0,9.5,9.58,9.44,9.5,974924.0
2019-06-05 13:30:00,9.5,9.57,9.49,9.51,578451.0,9.5,9.57,9.49,9.51,578451.0
2019-06-05 14:00:00,9.51,9.55,9.47,9.47,668271.0,9.51,9.55,9.47,9.47,668271.0
2019-06-05 14:30:00,9.47,9.51,9.43,9.46,681104.0,9.47,9.51,9.43,9.46,681104.0
2019-06-05 15:00:00,9.46,9.56,9.44,9.54,861502.0,9.46,9.56,9.44,9.54,861502.0
2019-06-05 15:30:00,9.54,9.58,9.5,9.54,3298836.0,9.54,9.58,9.5,9.54,3298836.0
2019-06-06 09:30:00,9.52,9.57,9.37,9.38,1432119.0,9.52,9.57,9.37,9.38,1432119.0
2019-06-06 10:00:00,9.38,9.5,9.31,9.44,2093387.0,9.38,9.5,9.31,9.44,2093387.0
2019-06-06 10:30:00,9.44,9.52,9.4,9.46,620624.0,9.44,9.52,9.4,9.46,620624.0
2019-06-06 11:00:00,9.45,9.51,9.38,9.42,592283.0,9.45,9.51,9.38,9.42,592283.0
2019-06-06 11:30:00,9.42,9.43,9.32,9.35,747023.0,9.42,9.43,9.32,9.35,747023.0
2019-06-06 12:00:00,9.35,9.37,9.33,9.36,319947.0,9.35,9.37,9.33,9.36,319947.0
2019-06-06 12:30:00,9.36,9.37,9.31,9.35,438901.0,9.36,9.37,9.31,9.35,438901.0
2019-06-06 13:00:00,9.35,9.36,9.3,9.32,235249.0,9.35,9.36,9.3,9.32,235249.0
2019-06-06 13:30:00,9.32,9.37,9.3,9.36,491587.0,9.32,9.37,9.3,9.36,491587.0
2019-06-06 14:00:00,9.36,9.47,9.34,9.46,396206.0,9.36,9.47,9.34,9.46,396206.0
2019-06-06 14:30:00,9.45,9.53,9.41,9.44,501887.0,9.45,9.53,9.41,9.44,501887.0
2019-06-06 15:00:00,9.43,9.5,9.42,9.49,311989.0,9.43,9.5,9.42,9.49,311989.0
2019-06-06 15:30:00,9.49,9.52,9.4,9.42,1284118.0,9.49,9.52,9.4,9.42,1284118.0
2019-06-07 09:30:00,9.45,9.52,9.37,9.43,1395179.0,9.45,9.52,9.37,9.43,1395179.0
2019-06-07 10:00:00,9.42,9.45,9.36,9.38,809380.0,9.42,9.45,9.36,9.38,809380.0
2019-06-07 10:30:00,9.38,9.45,9.38,9.43,607667.0,9.38,9.45,9.38,9.43,607667.0
2019-06-07 11:00:00,9.43,9.44,9.34,9.34,725078.0,9.43,9.44,9.34,9.34,725078.0
2019-06-07 11:30:00,9.34,9.36,9.17,9.21,1446638.0,9.34,9.36,9.17,9.21,1446638.0
2019-06-07 12:00:00,9.21,9.28,9.18,9.27,1482983.0,9.21,9.28,9.18,9.27,1482983.0
2019-06-07 12:30:00,9.27,9.32,9.26,9.28,830446.0,9.27,9.32,9.26,9.28,830446.0
2019-06-07 13:00:00,9.29,9.31,9.24,9.3,744733.0,9.29,9.31,9.24,9.3,744733.0
2019-06-07 13:30:00,9.3,9.33,9.29,9.3,788528.0,9.3,9.33,9.29,9.3,788528.0
2019-06-07 14:00:00,9.3,9.38,9.28,9.33,1069761.0,9.3,9.38,9.28,9.33,1069761.0
2019-06-07 14:30:00,9.34,9.38,9.28,9.29,654787.0,9.34,9.38,9.28,9.29,654787.0
2019-06-07 15:00:00,9.29,9.31,9.27,9.29,521171.0,9.29,9.31,9.27,9.29,521171.0
2019-06-07 15:30:00,9.29,9.31,9.24,9.26,2649186.0,9.29,9.31,9.24,9.26,2649186.0
2019-06-10 09:30:00,9.08,9.37,9.05,9.28,1413243.0,9.08,9.37,9.05,9.28,1413243.0
2019-06-10 10:00:00,9.28,9.36,9.2,9.35,910190.0,9.28,9.36,9.2,9.35,910190.0
2019-06-10 10:30:00,9.36,9.42,9.27,9.38,777308.0,9.36,9.42,9.27,9.38,777308.0
2019-06-10 11:00:00,9.37,9.46,9.31,9.32,714556.0,9.37,9.46,9.31,9.32,714556.0
2019-06-10 11:30:00,9.32,9.44,9.29,9.43,506145.0,9.32,9.44,9.29,9.43,506145.0
2019-06-10 12:00:00,9.43,9.45,9.38,9.39,493154.0,9.43,9.45,9.38,9.39,493154.0
2019-06-10 12:30:00,9.39,9.47,9.38,9.45,411669.0,9.39,9.47,9.38,9.45,411669.0
2019-06-10 13:00:00,9.45,9.46,9.4,9.44,372818.0,9.45,9.46,9.4,9.44,372818.0
2019-06-10 13:30:00,9.44,9.47,9.32,9.36,681252.0,9.44,9.47,9.32,9.36,681252.0
2019-06-10 14:00:00,9.36,9.36,9.27,9.29,638982.0,9.36,9.36,9.27,9.29,638982.0
2019-06-10 14:30:00,9.29,9.33,9.28,9.32,432608.0,9.29,9.33,9.28,9.32,432608.0
2019-06-10 15:00:00,9.31,9.36,9.3,9.31,485283.0,9.31,9.36,9.3,9.31,485283.0
2019-06-10 15:30:00,9.32,9.35,9.27,9.29,1041557.0,9.32,9.35,9.27,9.29,1041557.0
2019-06-11 09:30:00,9.25,9.32,9.14,9.17,2194110.0,9.25,9.32,9.14,9.17,2194110.0
2019-06-11 10:00:00,9.17,9.24,9.1,9.19,1820235.0,9.17,9.24,9.1,9.19,1820235.0
2019-06-11 10:30:00,9.19,9.19,9.09,9.13,1047664.0,9.19,9.19,9.09,9.13,1047664.0
2019-06-11 11:00:00,9.13,9.21,9.09,9.11,1234539.0,9.13,9.21,9.09,9.11,1234539.0
2019-06-11 11:30:00,9.11,9.14,9.08,9.11,778816.0,9.11,9.14,9.08,9.11,778816.0
2019-06-11 12:00:00,9.11,9.19,9.08,9.15,570636.0,9.11,9.19,9.08,9.15,570636.0
2019-06-11 12:30:00,9.15,9.18,9.11,9.16,479583.0,9.15,9.18,9.11,9.16,479583.0
2019-06-11 13:00:00,9.16,9.2,9.14,9.19,354232.0,9.16,9.2,9.14,9.19,354232.0
2019-06-11 13:30:00,9.2,9.24,9.18,9.2,451855.0,9.2,9.24,9.18,9.2,451855.0
2019-06-11 14:00:00,9.19,9.21,9.14,9.16,353791.0,9.19,9.21,9.14,9.16,353791.0
2019-06-11 14:30:00,9.15,9.16,9.1,9.13,376353.0,9.15,9.16,9.1,9.13,376353.0
2019-06-11 15:00:00,9.13,9.18,9.12,9.16,523339.0,9.13,9.18,9.12,9.16,523339.0
2019-06-11 15:30:00,9.16,9.16,9.06,9.07,1885988.0,9.16,9.16,9.06,9.07,1885988.0
2019-06-12 09:30:00,9.03,9.05,8.25,8.43,7739262.0,9.03,9.05,8.25,8.43,7739262.0
2019-06-12 10:00:00,8.43,8.55,8.3,8.46,4511096.0,8.43,8.55,8.3,8.46,4511096.0
2019-06-12 10:30:00,8.46,8.76,8.42,8.63,3101633.0,8.46,8.76,8.42,8.63,3101633.0
2019-06-12 11:00:00,8.63,8.65,8.52,8.64,1192804.0,8.63,8.65,8.52,8.64,1192804.0
2019-06-12 11:30:00,8.64,8.68,8.55,8.57,842196.0,8.64,8.68,8.55,8.57,842196.0
2019-06-12 12:00:00,8.58,8.71,8.55,8.69,913710.0,8.58,8.71,8.55,8.69,913710.0
2019-06-12 12:30:00,8.69,8.77,8.68,8.72,864202.0,8.69,8.77,8.68,8.72,864202.0
2019-06-12 13:00:00,8.72,8.74,8.65,8.71,709850.0,8.72,8.74,8.65,8.71,709850.0
2019-06-12 13:30:00,8.71,8.73,8.66,8.67,388604.0,8.71,8.73,8.66,8.67,388604.0
2019-06-12 14:00:00,8.67,8.76,8.65,8.76,506609.0,8.67,8.76,8.65,8.76,506609.0
2019-06-12 14:30:00,8.76,8.76,8.71,8.71,430477.0,8.76,8.76,8.71,8.71,430477.0
2019-06-12 15:00:00,8.71,8.77,8.7,8.75,703035.0,8.71,8.77,8.7,8.75,703035.0
2019-06-12 15:30:00,8.76,8.76,8.69,8.72,2973670.0,8.76,8.76,8.69,8.72,2973670.0
2019-06-13 09:30:00,8.74,8.97,8.71,8.87,2841662.0,8.74,8.97,8.71,8.87,2841662.0
2019-06-13 10:00:00,8.86,8.91,8.72,8.82,1734552.0,8.86,8.91,8.72,8.82,1734552.0
2019-06-13 10:30:00,8.83,8.83,8.7,8.75,1175084.0,8.83,8.83,8.7,8.75,1175084.0
2019-06-13 11:00:00,8.75,8.75,8.66,8.73,1195733.0,8.75,8.75,8.66,8.73,1195733.0
2019-06-13 11:30:00,8.73,8.75,8.69,8.71,555305.0,8.73,8.75,8.69,8.71,555305.0
2019-06-13 12:00:00,8.71,8.73,8.68,8.72,552618.0,8.71,8.73,8.68,8.72,552618.0
2019-06-13 12:30:00,8.71,8.72,8.66,8.69,657630.0,8.71,8.72,8.66,8.69,657630.0
2019-06-13 13:00:00,8.68,8.69,8.66,8.68,395064.0,8.68,8.69,8.66,8.68,395064.0
2019-06-13 13:30:00,8.68,8.68,8.61,8.64,628131.0,8.68,8.68,8.61,8.64,628131.0
2019-06-13 14:00:00,8.64,8.64,8.54,8.59,938359.0,8.64,8.64,8.54,8.59,938359.0
2019-06-13 14:30:00,8.59,8.62,8.55,8.59,755617.0,8.59,8.62,8.55,8.59,755617.0
2019-06-13 15:00:00,8.6,8.66,8.56,8.64,1165778.0,8.6,8.66,8.56,8.64,1165778.0
2019-06-13 15:30:00,8.65,8.65,8.59,8.61,1882457.0,8.65,8.65,8.59,8.61,1882457.0
2019-06-14 09:30:00,8.61,8.64,8.26,8.3,2721343.0,8.61,8.64,8.26,8.3,2721343.0
2019-06-14 10:00:00,8.29,8.44,8.25,8.4,1877363.0,8.29,8.44,8.25,8.4,1877363.0
2019-06-14 10:30:00,8.4,8.43,8.34,8.39,1404457.0,8.4,8.43,8.34,8.39,1404457.0
2019-06-14 11:00:00,8.4,8.4,8.23,8.23,2119698.0,8.4,8.4,8.23,8.23,2119698.0
2019-06-14 11:30:00,8.23,8.31,8.21,8.29,1361822.0,8.23,8.31,8.21,8.29,1361822.0
2019-06-14 12:00:00,8.3,8.32,8.26,8.3,444540.0,8.3,8.32,8.26,8.3,444540.0
2019-06-14 12:30:00,8.3,8.33,8.27,8.28,339356.0,8.3,8.33,8.27,8.28,339356.0
2019-06-14 13:00:00,8.27,8.28,8.19,8.19,1323055.0,8.27,8.28,8.19,8.19,1323055.0
2019-06-14 13:30:00,8.19,8.25,8.19,8.25,561036.0,8.19,8.25,8.19,8.25,561036.0
2019-06-14 14:00:00,8.25,8.29,8.24,8.25,646441.0,8.25,8.29,8.24,8.25,646441.0
2019-06-14 14:30:00,8.25,8.28,8.24,8.26,555782.0,8.25,8.28,8.24,8.26,555782.0
2019-06-14 15:00:00,8.26,8.27,8.21,8.23,969593.0,8.26,8.27,8.21,8.23,969593.0
2019-06-14 15:30:00,8.22,8.26,8.22,8.24,1686732.0,8.22,8.26,8.22,8.24,1686732.0
2019-06-17 09:30:00,8.2,8.23,7.96,8.09,3453630.0,8.2,8.23,7.96,8.09,3453630.0
2019-06-17 10:00:00,8.08,8.15,8.05,8.13,1604858.0,8.08,8.15,8.05,8.13,1604858.0
2019-06-17 10:30:00,8.13,8.34,8.1,8.26,1624503.0,8.13,8.34,8.1,8.26,1624503.0
2019-06-17 11:00:00,8.26,8.31,8.18,8.26,804111.0,8.26,8.31,8.18,8.26,804111.0
2019-06-17 11:30:00,8.26,8.37,8.26,8.35,1079415.0,8.26,8.37,8.26,8.35,1079415.0
2019-06-17 12:00:00,8.34,8.39,8.28,8.37,735284.0,8.34,8.39,8.28,8.37,735284.0
2019-06-17 12:30:00,8.37,8.41,8.33,8.35,748254.0,8.37,8.41,8.33,8.35,748254.0
2019-06-17 13:00:00,8.35,8.38,8.31,8.31,527045.0,8.35,8.38,8.31,8.31,527045.0
2019-06-17 13:30:00,8.32,8.33,8.26,8.27,676683.0,8.32,8.33,8.26,8.27,676683.0
2019-06-17 14:00:00,8.27,8.28,8.22,8.23,462212.0,8.27,8.28,8.22,8.23,462212.0
2019-06-17 14:30:00,8.22,8.27,8.21,8.27,341142.0,8.22,8.27,8.21,8.27,341142.0
2019-06-17 15:00:00,8.26,8.29,8.24,8.28,358038.0,8.26,8.29,8.24,8.28,358038.0
2019-06-17 15:30:00,8.29,8.3,8.19,8.21,2419053.0,8.29,8.3,8.19,8.21,2419053.0
2019-06-18 09:30:00,8.19,8.5,8.16,8.49,2598137.0,8.19,8.5,8.16,8.49,2598137.0
2019-06-18 10:00:00,8.48,8.5,8.34,8.45,1393651.0,8.48,8.5,8.34,8.45,1393651.0
2019-06-18 10:30:00,8.45,8.54,8.39,8.4,1449332.0,8.45,8.54,8.39,8.4,1449332.0
2019-06-18 11:00:00,8.4,8.45,8.32,8.35,1027221.0,8.4,8.45,8.32,8.35,1027221.0
2019-06-18 11:30:00,8.35,8.39,8.27,8.29,918209.0,8.35,8.39,8.27,8.29,918209.0
2019-06-18 12:00:00,8.29,8.32,8.21,8.26,824591.0,8.29,8.32,8.21,8.26,824591.0
2019-06-18 12:30:00,8.27,8.28,8.22,8.22,428984.0,8.27,8.28,8.22,8.22,428984.0
2019-06-18 13:00:00,8.23,8.37,8.21,8.33,906461.0,8.23,8.37,8.21,8.33,906461.0
2019-06-18 13:30:00,8.33,8.44,8.3,8.41,774411.0,8.33,8.44,8.3,8.41,774411.0
2019-06-18 14:00:00,8.4,8.41,8.35,8.36,628702.0,8.4,8.41,8.35,8.36,628702.0
2019-06-18 14:30:00,8.37,8.39,8.32,8.34,592435.0,8.37,8.39,8.32,8.34,592435.0
2019-06-18 15:00:00,8.35,8.4,8.33,8.38,761814.0,8.35,8.4,8.33,8.38,761814.0
2019-06-18 15:30:00,8.38,8.39,8.31,8.35,1921860.0,8.38,8.39,8.31,8.35,1921860.0
2019-06-19 09:30:00,8.36,8.39,8.16,8.33,2101069.0,8.36,8.39,8.16,8.33,2101069.0
2019-06-19 10:00:00,8.34,8.48,8.31,8.35,1698758.0,8.34,8.48,8.31,8.35,1698758.0
2019-06-19 10:30:00,8.35,8.43,8.3,8.38,823156.0,8.35,8.43,8.3,8.38,823156.0
2019-06-19 11:00:00,8.39,8.44,8.37,8.4,780956.0,8.39,8.44,8.37,8.4,780956.0
2019-06-19 11:30:00,8.4,8.42,8.33,8.37,797999.0,8.4,8.42,8.33,8.37,797999.0
2019-06-19 12:00:00,8.37,8.4,8.27,8.29,647013.0,8.37,8.4,8.27,8.29,647013.0
2019-06-19 12:30:00,8.29,8.31,8.25,8.3,790236.0,8.29,8.31,8.25,8.3,790236.0
2019-06-19 13:00:00,8.3,8.31,8.26,8.29,413619.0,8.3,8.31,8.26,8.29,413619.0
2019-06-19 13:30:00,8.29,8.3,8.26,8.26,406100.0,8.29,8.3,8.26,8.26,406100.0
2019-06-19 14:00:00,8.27,8.29,8.2,8.21,1205629.0,8.27,8.29,8.2,8.21,1205629.0
2019-06-19 14:30:00,8.21,8.24,8.17,8.18,1199262.0,8.21,8.24,8.17,8.18,1199262.0
2019-06-19 15:00:00,8.18,8.22,8.14,8.18,1103024.0,8.18,8.22,8.14,8.18,1103024.0
2019-06-19 15:30:00,8.18,8.23,8.15,8.18,2528605.0,8.18,8.23,8.15,8.18,2528605.0
2019-06-20 09:30:00,8.28,8.52,8.18,8.4,2866895.0,8.28,8.52,8.18,8.4,2866895.0
2019-06-20 10:00:00,8.4,8.45,8.29,8.31,2177547.0,8.4,8.45,8.29,8.31,2177547.0
2019-06-20 10:30:00,8.3,8.32,8.25,8.27,1417082.0,8.3,8.32,8.25,8.27,1417082.0
2019-06-20 11:00:00,8.26,8.27,8.22,8.22,1109440.0,8.26,8.27,8.22,8.22,1109440.0
2019-06-20 11:30:00,8.23,8.25,8.18,8.24,938501.0,8.23,8.25,8.18,8.24,938501.0
2019-06-20 12:00:00,8.24,8.28,8.2,8.25,947544.0,8.24,8.28,8.2,8.25,947544.0
2019-06-20 12:30:00,8.25,8.25,8.15,8.21,1181662.0,8.25,8.25,8.15,8.21,1181662.0
2019-06-20 13:00:00,8.21,8.23,8.15,8.18,663031.0,8.21,8.23,8.15,8.18,663031.0
2019-06-20 13:30:00,8.18,8.2,8.12,8.14,1087209.0,8.18,8.2,8.12,8.14,1087209.0
2019-06-20 14:00:00,8.14,8.14,8.09,8.13,1330204.0,8.14,8.14,8.09,8.13,1330204.0
2019-06-20 14:30:00,8.13,8.15,8.09,8.11,720812.0,8.13,8.15,8.09,8.11,720812.0
2019-06-20 15:00:00,8.1,8.12,8.09,8.11,1348056.0,8.1,8.12,8.09,8.11,1348056.0
2019-06-20 15:30:00,8.1,8.13,8.06,8.12,2912281.0,8.1,8.13,8.06,8.12,2912281.0
2019-06-21 09:30:00,8.16,8.18,7.96,8.07,2817426.0,8.16,8.18,7.96,8.07,2817426.0
2019-06-21 10:00:00,8.08,8.25,8.04,8.24,1558988.0,8.08,8.25,8.04,8.24,1558988.0
2019-06-21 10:30:00,8.24,8.33,8.23,8.26,2017667.0,8.24,8.33,8.23,8.26,2017667.0
2019-06-21 11:00:00,8.27,8.36,8.26,8.31,1262101.0,8.27,8.36,8.26,8.31,1262101.0
2019-06-21 11:30:00,8.31,8.31,8.23,8.24,622769.0,8.31,8.31,8.23,8.24,622769.0
2019-06-21 12:00:00,8.24,8.25,8.21,8.25,460679.0,8.24,8.25,8.21,8.25,460679.0
2019-06-21 12:30:00,8.24,8.35,8.23,8.27,947233.0,8.24,8.35,8.23,8.27,947233.0
2019-06-21 13:00:00,8.27,8.29,8.25,8.27,636928.0,8.27,8.29,8.25,8.27,636928.0
2019-06-21 13:30:00,8.28,8.42,8.27,8.4,970934.0,8.28,8.42,8.27,8.4,970934.0
2019-06-21 14:00:00,8.4,8.42,8.35,8.39,640894.0,8.4,8.42,8.35,8.39,640894.0
2019-06-21 14:30:00,8.38,8.45,8.36,8.44,668233.0,8.38,8.45,8.36,8.44,668233.0
2019-06-21 15:00:00,8.45,8.5,8.42,8.5,1040546.0,8.45,8.5,8.42,8.5,1040546.0
2019-06-21 15:30:00,8.5,8.51,8.43,8.46,2480405.0,8.5,8.51,8.43,8.46,2480405.0
2019-06-24 09:30:00,8.63,8.63,8.33,8.38,2493346.0,8.63,8.63,8.33,8.38,2493346.0
2019-06-24 10:00:00,8.38,8.42,8.3,8.31,1400267.0,8.38,8.42,8.3,8.31,1400267.0
2019-06-24 10:30:00,8.31,8.32,8.18,8.23,1683681.0,8.31,8.32,8.18,8.23,1683681.0
2019-06-24 11:00:00,8.24,8.31,8.21,8.25,933985.0,8.24,8.31,8.21,8.25,933985.0
2019-06-24 11:30:00,8.25,8.33,8.24,8.29,787673.0,8.25,8.33,8.24,8.29,787673.0
2019-06-24 12:00:00,8.29,8.33,8.27,8.27,495824.0,8.29,8.33,8.27,8.27,495824.0
2019-06-24 12:30:00,8.28,8.28,8.23,8.23,769268.0,8.28,8.28,8.23,8.23,769268.0
2019-06-24 13:00:00,8.24,8.32,8.22,8.32,564361.0,8.24,8.32,8.22,8.32,564361.0
2019-06-24 13:30:00,8.31,8.32,8.24,8.28,755231.0,8.31,8.32,8.24,8.28,755231.0
2019-06-24 14:00:00,8.27,8.31,8.26,8.27,610124.0,8.27,8.31,8.26,8.27,610124.0
2019-06-24 14:30:00,8.26,8.4,8.25,8.27,1756765.0,8.26,8.4,8.25,8.27,1756765.0
2019-06-24 15:00:00,8.27,8.29,8.25,8.28,619078.0,8.27,8.29,8.25,8.28,619078.0
2019-06-24 15:30:00,8.28,8.29,8.24,8.26,2016372.0,8.28,8.29,8.24,8.26,2016372.0
2019-06-25 09:30:00,8.39,8.51,8.18,8.47,4033606.0,8.39,8.51,8.18,8.47,4033606.0
2019-06-25 10:00:00,8.47,8.49,8.34,8.46,1825774.0,8.47,8.49,8.34,8.46,1825774.0
2019-06-25 10:30:00,8.46,8.8,8.44,8.73,3989503.0,8.46,8.8,8.44,8.73,3989503.0
2019-06-25 11:00:00,8.72,8.88,8.68,8.72,2765561.0,8.72,8.88,8.68,8.72,2765561.0
2019-06-25 11:30:00,8.72,8.84,8.72,8.8,1774208.0,8.72,8.84,8.72,8.8,1774208.0
2019-06-25 12:00:00,8.79,8.95,8.75,8.94,2207540.0,8.79,8.95,8.75,8.94,2207540.0
2019-06-25 12:30:00,8.94,8.98,8.84,8.85,2914457.0,8.94,8.98,8.84,8.85,2914457.0
2019-06-25 13:00:00,8.86,8.87,8.78,8.84,1181678.0,8.86,8.87,8.78,8.84,1181678.0
2019-06-25 13:30:00,8.83,8.85,8.77,8.79,809392.0,8.83,8.85,8.77,8.79,809392.0
2019-06-25 14:00:00,8.79,8.89,8.77,8.87,1733968.0,8.79,8.89,8.77,8.87,1733968.0
2019-06-25 14:30:00,8.86,8.88,8.81,8.84,1928101.0,8.86,8.88,8.81,8.84,1928101.0
2019-06-25 15:00:00,8.84,8.87,8.79,8.86,1561823.0,8.84,8.87,8.79,8.86,1561823.0
2019-06-25 15:30:00,8.86,8.87,8.75,8.81,3571625.0,8.86,8.87,8.75,8.81,3571625.0
2019-06-26 09:30:00,8.85,8.88,8.58,8.65,3194367.0,8.85,8.88,8.58,8.65,3194367.0
2019-06-26 10:00:00,8.65,8.86,8.62,8.79,1697939.0,8.65,8.86,8.62,8.79,1697939.0
2019-06-26 10:30:00,8.8,8.88,8.77,8.78,1241267.0,8.8,8.88,8.77,8.78,1241267.0
2019-06-26 11:00:00,8.79,8.84,8.77,8.79,637590.0,8.79,8.84,8.77,8.79,637590.0
2019-06-26 11:30:00,8.79,8.82,8.72,8.8,913228.0,8.79,8.82,8.72,8.8,913228.0
2019-06-26 12:00:00,8.8,8.87,8.77,8.82,796324.0,8.8,8.87,8.77,8.82,796324.0
2019-06-26 12:30:00,8.83,8.87,8.78,8.83,631206.0,8.83,8.87,8.78,8.83,631206.0
2019-06-26 13:00:00,8.84,8.88,8.81,8.84,570505.0,8.84,8.88,8.81,8.84,570505.0
2019-06-26 13:30:00,8.84,8.94,8.83,8.92,837518.0,8.84,8.94,8.83,8.92,837518.0
2019-06-26 14:00:00,8.92,8.95,8.89,8.95,733255.0,8.92,8.95,8.89,8.95,733255.0
2019-06-26 14:30:00,8.95,8.97,8.89,8.94,914540.0,8.95,8.97,8.89,8.94,914540.0
2019-06-26 15:00:00,8.94,8.94,8.86,8.88,435445.0,8.94,8.94,8.86,8.88,435445.0
2019-06-26 15:30:00,8.87,8.91,8.85,8.89,1297329.0,8.87,8.91,8.85,8.89,1297329.0
2019-06-27 09:30:00,8.9,9.07,8.8,9.03,2773171.0,8.9,9.07,8.8,9.03,2773171.0
2019-06-27 10:00:00,9.02,9.14,8.99,9.04,2548725.0,9.02,9.14,8.99,9.04,2548725.0
2019-06-27 10:30:00,9.04,9.13,9.0,9.08,1334452.0,9.04,9.13,9.0,9.08,1334452.0
2019-06-27 11:00:00,9.09,9.1,8.94,8.97,1564784.0,9.09,9.1,8.94,8.97,1564784.0
2019-06-27 11:30:00,8.97,9.06,8.96,9.04,734464.0,8.97,9.06,8.96,9.04,734464.0
2019-06-27 12:00:00,9.04,9.05,8.97,9.05,619090.0,9.04,9.05,8.97,9.05,619090.0
2019-06-27 12:30:00,9.05,9.07,9.01,9.05,289036.0,9.05,9.07,9.01,9.05,289036.0
2019-06-27 13:00:00,9.06,9.12,9.04,9.12,536602.0,9.06,9.12,9.04,9.12,536602.0
2019-06-27 13:30:00,9.12,9.13,9.04,9.05,489051.0,9.12,9.13,9.04,9.05,489051.0
2019-06-27 14:00:00,9.05,9.09,9.05,9.09,746126.0,9.05,9.09,9.05,9.09,746126.0
2019-06-27 14:30:00,9.08,9.09,9.03,9.04,870284.0,9.08,9.09,9.03,9.04,870284.0
2019-06-27 15:00:00,9.04,9.12,9.02,9.12,916702.0,9.04,9.12,9.02,9.12,916702.0
2019-06-27 15:30:00,9.11,9.12,9.07,9.08,1001049.0,9.11,9.12,9.07,9.08,1001049.0
2019-06-28 09:30:00,9.2,9.39,9.17,9.24,2529553.0,9.2,9.39,9.17,9.24,2529553.0
2019-06-28 10:00:00,9.24,9.31,9.16,9.29,1035169.0,9.24,9.31,9.16,9.29,1035169.0
2019-06-28 10:30:00,9.3,9.35,9.25,9.27,1140232.0,9.3,9.35,9.25,9.27,1140232.0
2019-06-28 11:00:00,9.27,9.28,9.19,9.2,1125632.0,9.27,9.28,9.19,9.2,1125632.0
2019-06-28 11:30:00,9.21,9.26,9.18,9.19,1065095.0,9.21,9.26,9.18,9.19,1065095.0
2019-06-28 12:00:00,9.19,9.26,9.12,9.14,1054939.0,9.19,9.26,9.12,9.14,1054939.0
2019-06-28 12:30:00,9.15,9.16,9.06,9.13,2087770.0,9.15,9.16,9.06,9.13,2087770.0
2019-06-28 13:00:00,9.13,9.21,9.12,9.21,1171680.0,9.13,9.21,9.12,9.21,1171680.0
2019-06-28 13:30:00,9.21,9.27,9.17,9.21,685843.0,9.21,9.27,9.17,9.21,685843.0
2019-06-28 14:00:00,9.21,9.22,9.16,9.18,468230.0,9.21,9.22,9.16,9.18,468230.0
2019-06-28 14:30:00,9.18,9.19,9.09,9.15,631092.0,9.18,9.19,9.09,9.15,631092.0
2019-06-28 15:00:00,9.14,9.15,9.09,9.13,769885.0,9.14,9.15,9.09,9.13,769885.0
2019-06-28 15:30:00,9.13,9.23,9.13,9.23,2283625.0,9.13,9.23,9.13,9.23,2283625.0
2019-07-01 09:30:00,9.43,9.54,9.37,9.44,3925679.0,9.43,9.54,9.37,9.44,3925679.0
2019-07-01 10:00:00,9.44,9.49,9.32,9.33,1650834.0,9.44,9.49,9.32,9.33,1650834.0
2019-07-01 10:30:00,9.34,9.42,9.3,9.38,1249589.0,9.34,9.42,9.3,9.38,1249589.0
2019-07-01 11:00:00,9.38,9.44,9.29,9.3,1219602.0,9.38,9.44,9.29,9.3,1219602.0
2019-07-01 11:30:00,9.31,9.34,9.28,9.29,798009.0,9.31,9.34,9.28,9.29,798009.0
2019-07-01 12:00:00,9.3,9.32,9.22,9.26,933099.0,9.3,9.32,9.22,9.26,933099.0
2019-07-01 12:30:00,9.26,9.32,9.25,9.28,387032.0,9.26,9.32,9.25,9.28,387032.0
2019-07-01 13:00:00,9.28,9.29,9.22,9.27,543957.0,9.28,9.29,9.22,9.27,543957.0
2019-07-01 13:30:00,9.27,9.28,9.23,9.24,252947.0,9.27,9.28,9.23,9.24,252947.0
2019-07-01 14:00:00,9.25,9.28,9.23,9.25,472444.0,9.25,9.28,9.23,9.25,472444.0
2019-07-01 14:30:00,9.24,9.27,9.21,9.25,427810.0,9.24,9.27,9.21,9.25,427810.0
2019-07-01 15:00:00,9.25,9.29,9.24,9.28,313826.0,9.25,9.29,9.24,9.28,313826.0
2019-07-01 15:30:00,9.28,9.34,9.27,9.31,1693283.0,9.28,9.34,9.27,9.31,1693283.0
2019-07-02 09:30:00,9.34,9.48,9.24,9.38,1723430.0,9.34,9.48,9.24,9.38,1723430.0
2019-07-02 10:00:00,9.38,9.44,9.31,9.35,946594.0,9.38,9.44,9.31,9.35,946594.0
2019-07-02 10:30:00,9.35,9.37,9.3,9.34,899989.0,9.35,9.37,9.3,9.34,899989.0
2019-07-02 11:00:00,9.34,9.39,9.32,9.36,606934.0,9.34,9.39,9.32,9.36,606934.0
2019-07-02 11:30:00,9.36,9.37,9.3,9.36,749943.0,9.36,9.37,9.3,9.36,749943.0
2019-07-02 12:00:00,9.36,9.4,9.33,9.33,481009.0,9.36,9.4,9.33,9.33,481009.0
2019-07-02 12:30:00,9.33,9.36,9.31,9.36,599637.0,9.33,9.36,9.31,9.36,599637.0
2019-07-02 13:00:00,9.36,9.38,9.33,9.36,431282.0,9.36,9.38,9.33,9.36,431282.0
2019-07-02 13:30:00,9.36,9.37,9.31,9.34,716937.0,9.36,9.37,9.31,9.34,716937.0
2019-07-02 14:00:00,9.34,9.35,9.32,9.35,426624.0,9.34,9.35,9.32,9.35,426624.0
2019-07-02 14:30:00,9.35,9.37,9.33,9.34,531333.0,9.35,9.37,9.33,9.34,531333.0
2019-07-02 15:00:00,9.34,9.36,9.32,9.35,473558.0,9.34,9.36,9.32,9.35,473558.0
2019-07-02 15:30:00,9.35,9.43,9.34,9.43,2017315.0,9.35,9.43,9.34,9.43,2017315.0
2019-07-03 09:30:00,9.56,9.69,9.5,9.63,2571720.0,9.56,9.69,9.5,9.63,2571720.0
2019-07-03 10:00:00,9.63,9.63,9.51,9.58,1166259.0,9.63,9.63,9.51,9.58,1166259.0
2019-07-03 10:30:00,9.58,9.67,9.55,9.62,1241402.0,9.58,9.67,9.55,9.62,1241402.0
2019-07-03 11:00:00,9.63,9.65,9.57,9.57,765318.0,9.63,9.65,9.57,9.57,765318.0
2019-07-03 11:30:00,9.57,9.62,9.56,9.59,790997.0,9.57,9.62,9.56,9.59,790997.0
2019-07-03 12:00:00,9.59,9.63,9.57,9.61,700936.0,9.59,9.63,9.57,9.61,700936.0
2019-07-03 12:30:00,9.6,9.64,9.58,9.61,1599139.0,9.6,9.64,9.58,9.61,1599139.0
2019-07-05 09:30:00,9.79,10.03,9.66,9.94,3808474.0,9.79,10.03,9.66,9.94,3808474.0
2019-07-05 10:00:00,9.94,9.95,9.74,9.78,1556921.0,9.94,9.95,9.74,9.78,1556921.0
2019-07-05 10:30:00,9.78,9.81,9.71,9.77,940521.0,9.78,9.81,9.71,9.77,940521.0
2019-07-05 11:00:00,9.77,9.84,9.74,9.76,801571.0,9.77,9.84,9.74,9.76,801571.0
2019-07-05 11:30:00,9.76,9.77,9.66,9.74,1025491.0,9.76,9.77,9.66,9.74,1025491.0
2019-07-05 12:00:00,9.74,9.75,9.68,9.69,769736.0,9.74,9.75,9.68,9.69,769736.0
2019-07-05 12:30:00,9.69,9.7,9.59,9.63,1991303.0,9.69,9.7,9.59,9.63,1991303.0
2019-07-05 13:00:00,9.63,9.69,9.56,9.63,1220859.0,9.63,9.69,9.56,9.63,1220859.0
2019-07-05 13:30:00,9.62,9.64,9.54,9.57,1281133.0,9.62,9.64,9.54,9.57,1281133.0
2019-07-05 14:00:00,9.57,9.61,9.48,9.52,1498790.0,9.57,9.61,9.48,9.52,1498790.0
2019-07-05 14:30:00,9.52,9.53,9.41,9.47,1554163.0,9.52,9.53,9.41,9.47,1554163.0
2019-07-05 15:00:00,9.47,9.48,9.38,9.43,1211681.0,9.47,9.48,9.38,9.43,1211681.0
2019-07-05 15:30:00,9.43,9.5,9.4,9.47,2447001.0,9.43,9.5,9.4,9.47,2447001.0
2019-07-08 09:30:00,9.41,9.47,9.3,9.37,1959332.0,9.41,9.47,9.3,9.37,1959332.0
2019-07-08 10:00:00,9.37,9.59,9.36,9.5,1541484.0,9.37,9.59,9.36,9.5,1541484.0
2019-07-08 10:30:00,9.5,9.51,9.37,9.37,1391192.0,9.5,9.51,9.37,9.37,1391192.0
2019-07-08 11:00:00,9.37,9.4,9.31,9.31,1140635.0,9.37,9.4,9.31,9.31,1140635.0
2019-07-08 11:30:00,9.32,9.38,9.3,9.3,1053668.0,9.32,9.38,9.3,9.3,1053668.0
2019-07-08 12:00:00,9.3,9.32,9.18,9.29,1470281.0,9.3,9.32,9.18,9.29,1470281.0
2019-07-08 12:30:00,9.29,9.32,9.22,9.22,622735.0,9.29,9.32,9.22,9.22,622735.0
2019-07-08 13:00:00,9.22,9.26,9.17,9.19,1409115.0,9.22,9.26,9.17,9.19,1409115.0
2019-07-08 13:30:00,9.19,9.22,9.14,9.15,756802.0,9.19,9.22,9.14,9.15,756802.0
2019-07-08 14:00:00,9.15,9.17,9.09,9.13,1079632.0,9.15,9.17,9.09,9.13,1079632.0
2019-07-08 14:30:00,9.13,9.14,9.07,9.1,955266.0,9.13,9.14,9.07,9.1,955266.0
2019-07-08 15:00:00,9.1,9.23,9.09,9.2,828990.0,9.1,9.23,9.09,9.2,828990.0
2019-07-08 15:30:00,9.21,9.22,9.15,9.18,1931259.0,9.21,9.22,9.15,9.18,1931259.0
2019-07-09 09:30:00,9.0,9.22,8.91,9.19,2259103.0,9.0,9.22,8.91,9.19,2259103.0
2019-07-09 10:00:00,9.19,9.28,9.17,9.28,989769.0,9.19,9.28,9.17,9.28,989769.0
2019-07-09 10:30:00,9.28,9.38,9.26,9.3,966407.0,9.28,9.38,9.26,9.3,966407.0
2019-07-09 11:00:00,9.31,9.36,9.26,9.32,781532.0,9.31,9.36,9.26,9.32,781532.0
2019-07-09 11:30:00,9.31,9.39,9.31,9.35,716757.0,9.31,9.39,9.31,9.35,716757.0
2019-07-09 12:00:00,9.35,9.4,9.33,9.39,735198.0,9.35,9.4,9.33,9.39,735198.0
2019-07-09 12:30:00,9.39,9.42,9.33,9.34,579936.0,9.39,9.42,9.33,9.34,579936.0
2019-07-09 13:00:00,9.33,9.39,9.28,9.29,628568.0,9.33,9.39,9.28,9.29,628568.0
2019-07-09 13:30:00,9.29,9.4,9.28,9.36,659163.0,9.29,9.4,9.28,9.36,659163.0
2019-07-09 14:00:00,9.37,9.37,9.31,9.32,245794.0,9.37,9.37,9.31,9.32,245794.0
2019-07-09 14:30:00,9.32,9.36,9.31,9.34,415789.0,9.32,9.36,9.31,9.34,415789.0
2019-07-09 15:00:00,9.33,9.35,9.31,9.33,418151.0,9.33,9.35,9.31,9.33,418151.0
2019-07-09 15:30:00,9.33,9.38,9.32,9.37,1533891.0,9.33,9.38,9.32,9.37,1533891.0
2019-07-10 09:30:00,9.25,9.28,9.12,9.24,2706471.0,9.25,9.28,9.12,9.24,2706471.0
2019-07-10 10:00:00,9.24,9.25,9.03,9.04,2195087.0,9.24,9.25,9.03,9.04,2195087.0
2019-07-10 10:30:00,9.04,9.08,8.96,9.07,2009895.0,9.04,9.08,8.96,9.07,2009895.0
2019-07-10 11:00:00,9.07,9.11,9.0,9.05,1514042.0,9.07,9.11,9.0,9.05,1514042.0
2019-07-10 11:30:00,9.06,9.08,8.97,9.01,1648378.0,9.06,9.08,8.97,9.01,1648378.0
2019-07-10 12:00:00,9.02,9.15,9.01,9.13,1167799.0,9.02,9.15,9.01,9.13,1167799.0
2019-07-10 12:30:00,9.14,9.17,9.13,9.16,671468.0,9.14,9.17,9.13,9.16,671468.0
2019-07-10 13:00:00,9.16,9.17,9.11,9.12,314745.0,9.16,9.17,9.11,9.12,314745.0
2019-07-10 13:30:00,9.12,9.12,9.07,9.08,487922.0,9.12,9.12,9.07,9.08,487922.0
2019-07-10 14:00:00,9.07,9.12,9.06,9.09,600486.0,9.07,9.12,9.06,9.09,600486.0
2019-07-10 14:30:00,9.09,9.17,9.08,9.16,607406.0,9.09,9.17,9.08,9.16,607406.0
2019-07-10 15:00:00,9.16,9.19,9.14,9.17,668632.0,9.16,9.19,9.14,9.17,668632.0
2019-07-10 15:30:00,9.17,9.2,9.16,9.18,1322750.0,9.17,9.2,9.16,9.18,1322750.0
2019-07-11 09:30:00,9.19,9.2,8.98,9.08,2652910.0,9.19,9.2,8.98,9.08,2652910.0
2019-07-11 10:00:00,9.07,9.09,8.98,9.0,2068014.0,9.07,9.09,8.98,9.0,2068014.0
2019-07-11 10:30:00,9.01,9.05,8.95,8.98,1655134.0,9.01,9.05,8.95,8.98,1655134.0
2019-07-11 11:00:00,8.99,9.09,8.97,9.05,833947.0,8.99,9.09,8.97,9.05,833947.0
2019-07-11 11:30:00,9.06,9.08,9.01,9.03,666811.0,9.06,9.08,9.01,9.03,666811.0
2019-07-11 12:00:00,9.04,9.05,8.93,8.94,1567168.0,9.04,9.05,8.93,8.94,1567168.0
2019-07-11 12:30:00,8.94,8.96,8.91,8.94,835585.0,8.94,8.96,8.91,8.94,835585.0
2019-07-11 13:00:00,8.94,8.97,8.86,8.89,1665998.0,8.94,8.97,8.86,8.89,1665998.0
2019-07-11 13:30:00,8.9,8.92,8.85,8.91,1067018.0,8.9,8.92,8.85,8.91,1067018.0
2019-07-11 14:00:00,8.91,8.96,8.9,8.95,690783.0,8.91,8.96,8.9,8.95,690783.0
2019-07-11 14:30:00,8.94,9.03,8.94,8.97,583751.0,8.94,9.03,8.94,8.97,583751.0
2019-07-11 15:00:00,8.97,8.97,8.93,8.97,441641.0,8.97,8.97,8.93,8.97,441641.0
2019-07-11 15:30:00,8.96,9.01,8.95,8.98,1674292.0,8.96,9.01,8.95,8.98,1674292.0
2019-07-12 09:30:00,8.97,9.14,8.91,9.08,1528316.0,8.97,9.14,8.91,9.08,1528316.0
2019-07-12 10:00:00,9.08,9.25,9.07,9.22,1739815.0,9.08,9.25,9.07,9.22,1739815.0
2019-07-12 10:30:00,9.22,9.3,9.17,9.28,1488073.0,9.22,9.3,9.17,9.28,1488073.0
2019-07-12 11:00:00,9.29,9.32,9.2,9.3,905224.0,9.29,9.32,9.2,9.3,905224.0
2019-07-12 11:30:00,9.3,9.3,9.16,9.17,970316.0,9.3,9.3,9.16,9.17,970316.0
2019-07-12 12:00:00,9.17,9.18,9.12,9.18,446626.0,9.17,9.18,9.12,9.18,446626.0
2019-07-12 12:30:00,9.18,9.24,9.15,9.23,388356.0,9.18,9.24,9.15,9.23,388356.0
2019-07-12 13:00:00,9.24,9.26,9.21,9.21,252144.0,9.24,9.26,9.21,9.21,252144.0
2019-07-12 13:30:00,9.21,9.24,9.19,9.22,240245.0,9.21,9.24,9.19,9.22,240245.0
2019-07-12 14:00:00,9.23,9.25,9.19,9.19,332999.0,9.23,9.25,9.19,9.19,332999.0
2019-07-12 14:30:00,9.19,9.23,9.19,9.2,339605.0,9.19,9.23,9.19,9.2,339605.0
2019-07-12 15:00:00,9.2,9.23,9.19,9.21,373637.0,9.2,9.23,9.19,9.21,373637.0
2019-07-12 15:30:00,9.21,9.25,9.18,9.25,1283374.0,9.21,9.25,9.18,9.25,1283374.0
2019-07-15 09:30:00,8.84,8.88,8.3,8.46,10454574.0,8.84,8.88,8.3,8.46,10454574.0
2019-07-15 10:00:00,8.46,8.55,8.4,8.45,2738979.0,8.46,8.55,8.4,8.45,2738979.0
2019-07-15 10:30:00,8.46,8.48,8.31,8.34,3285251.0,8.46,8.48,8.31,8.34,3285251.0
2019-07-15 11:00:00,8.34,8.51,8.33,8.41,2090141.0,8.34,8.51,8.33,8.41,2090141.0
2019-07-15 11:30:00,8.41,8.55,8.4,8.52,1591908.0,8.41,8.55,8.4,8.52,1591908.0
2019-07-15 12:00:00,8.52,8.6,8.51,8.6,1177650.0,8.52,8.6,8.51,8.6,1177650.0
2019-07-15 12:30:00,8.59,8.61,8.52,8.57,1392125.0,8.59,8.61,8.52,8.57,1392125.0
2019-07-15 13:00:00,8.56,8.58,8.52,8.57,554031.0,8.56,8.58,8.52,8.57,554031.0
2019-07-15 13:30:00,8.57,8.61,8.54,8.55,888067.0,8.57,8.61,8.54,8.55,888067.0
2019-07-15 14:00:00,8.54,8.59,8.54,8.56,526913.0,8.54,8.59,8.54,8.56,526913.0
2019-07-15 14:30:00,8.56,8.57,8.53,8.55,650014.0,8.56,8.57,8.53,8.55,650014.0
2019-07-15 15:00:00,8.56,8.57,8.51,8.52,833803.0,8.56,8.57,8.51,8.52,833803.0
2019-07-15 15:30:00,8.51,8.57,8.47,8.54,3025391.0,8.51,8.57,8.47,8.54,3025391.0
2019-07-16 09:30:00,8.52,8.59,8.41,8.42,1731827.0,8.52,8.59,8.41,8.42,1731827.0
2019-07-16 10:00:00,8.42,8.51,8.41,8.47,1015161.0,8.42,8.51,8.41,8.47,1015161.0
2019-07-16 10:30:00,8.48,8.56,8.47,8.52,591804.0,8.48,8.56,8.47,8.52,591804.0
2019-07-16 11:00:00,8.52,8.53,8.5,8.51,473369.0,8.52,8.53,8.5,8.51,473369.0
2019-07-16 11:30:00,8.51,8.51,8.47,8.49,432352.0,8.51,8.51,8.47,8.49,432352.0
2019-07-16 12:00:00,8.49,8.49,8.44,8.44,473969.0,8.49,8.49,8.44,8.44,473969.0
2019-07-16 12:30:00,8.44,8.45,8.38,8.38,870164.0,8.44,8.45,8.38,8.38,870164.0
2019-07-16 13:00:00,8.38,8.42,8.38,8.39,631629.0,8.38,8.42,8.38,8.39,631629.0
2019-07-16 13:30:00,8.39,8.4,8.27,8.28,2171547.0,8.39,8.4,8.27,8.28,2171547.0
2019-07-16 14:00:00,8.28,8.28,8.25,8.27,1160058.0,8.28,8.28,8.25,8.27,1160058.0
2019-07-16 14:30:00,8.27,8.27,8.2,8.22,1778354.0,8.27,8.27,8.2,8.22,1778354.0
2019-07-16 15:00:00,8.21,8.25,8.21,8.21,1363822.0,8.21,8.25,8.21,8.21,1363822.0
2019-07-16 15:30:00,8.22,8.22,8.18,8.18,2632608.0,8.22,8.22,8.18,8.18,2632608.0
2019-07-17 09:30:00,8.15,8.16,7.81,8.03,8090683.0,8.15,8.16,7.81,8.03,8090683.0
2019-07-17 10:00:00,8.02,8.06,7.88,8.01,3264026.0,8.02,8.06,7.88,8.01,3264026.0
2019-07-17 10:30:00,8.01,8.02,7.92,7.99,1402016.0,8.01,8.02,7.92,7.99,1402016.0
2019-07-17 11:00:00,7.99,8.04,7.95,8.02,1015571.0,7.99,8.04,7.95,8.02,1015571.0
2019-07-17 11:30:00,8.01,8.06,7.99,8.03,1198580.0,8.01,8.06,7.99,8.03,1198580.0
2019-07-17 12:00:00,8.03,8.05,7.96,7.97,1088876.0,8.03,8.05,7.96,7.97,1088876.0
2019-07-17 12:30:00,7.98,7.98,7.89,7.94,2773936.0,7.98,7.98,7.89,7.94,2773936.0
2019-07-17 13:00:00,7.94,8.01,7.93,7.96,1289572.0,7.94,8.01,7.93,7.96,1289572.0
2019-07-17 13:30:00,7.97,8.01,7.95,8.01,1688677.0,7.97,8.01,7.95,8.01,1688677.0
2019-07-17 14:00:00,8.0,8.01,7.95,7.98,980559.0,8.0,8.01,7.95,7.98,980559.0
2019-07-17 14:30:00,7.98,8.1,7.97,8.08,2375644.0,7.98,8.1,7.97,8.08,2375644.0
2019-07-17 15:00:00,8.08,8.09,8.03,8.04,1938679.0,8.08,8.09,8.03,8.04,1938679.0
2019-07-17 15:30:00,8.04,8.13,8.03,8.1,4613393.0,8.04,8.13,8.03,8.1,4613393.0
2019-07-18 09:30:00,8.03,8.06,7.86,7.91,2342335.0,8.03,8.06,7.86,7.91,2342335.0
2019-07-18 10:00:00,7.92,7.96,7.83,7.89,1776664.0,7.92,7.96,7.83,7.89,1776664.0
2019-07-18 10:30:00,7.9,7.93,7.86,7.88,857777.0,7.9,7.93,7.86,7.88,857777.0
2019-07-18 11:00:00,7.88,7.89,7.8,7.81,1478876.0,7.88,7.89,7.8,7.81,1478876.0
2019-07-18 11:30:00,7.81,7.81,7.66,7.76,3742322.0,7.81,7.81,7.66,7.76,3742322.0
2019-07-18 12:00:00,7.76,7.85,7.75,7.84,1290818.0,7.76,7.85,7.75,7.84,1290818.0
2019-07-18 12:30:00,7.83,7.84,7.78,7.78,655739.0,7.83,7.84,7.78,7.78,655739.0
2019-07-18 13:00:00,7.77,7.78,7.73,7.75,970462.0,7.77,7.78,7.73,7.75,970462.0
2019-07-18 13:30:00,7.75,7.75,7.71,7.74,696686.0,7.75,7.75,7.71,7.74,696686.0
2019-07-18 14:00:00,7.75,7.82,7.74,7.81,814256.0,7.75,7.82,7.74,7.81,814256.0
2019-07-18 14:30:00,7.81,7.88,7.81,7.86,1282667.0,7.81,7.88,7.81,7.86,1282667.0
2019-07-18 15:00:00,7.86,7.88,7.85,7.87,1119669.0,7.86,7.88,7.85,7.87,1119669.0
2019-07-18 15:30:00,7.87,7.87,7.79,7.83,2216746.0,7.87,7.87,7.79,7.83,2216746.0
2019-07-19 09:30:00,7.89,7.97,7.81,7.89,2357319.0,7.89,7.97,7.81,7.89,2357319.0
2019-07-19 10:00:00,7.89,7.92,7.85,7.89,596832.0,7.89,7.92,7.85,7.89,596832.0
2019-07-19 10:30:00,7.89,7.97,7.88,7.89,802233.0,7.89,7.97,7.88,7.89,802233.0
2019-07-19 11:00:00,7.89,7.92,7.82,7.83,884489.0,7.89,7.92,7.82,7.83,884489.0
2019-07-19 11:30:00,7.84,7.86,7.76,7.85,1315253.0,7.84,7.86,7.76,7.85,1315253.0
2019-07-19 12:00:00,7.85,7.86,7.8,7.83,1136856.0,7.85,7.86,7.8,7.83,1136856.0
2019-07-19 12:30:00,7.82,7.85,7.79,7.83,385710.0,7.82,7.85,7.79,7.83,385710.0
2019-07-19 13:00:00,7.82,7.89,7.82,7.89,555777.0,7.82,7.89,7.82,7.89,555777.0
2019-07-19 13:30:00,7.89,7.98,7.88,7.98,1015226.0,7.89,7.98,7.88,7.98,1015226.0
2019-07-19 14:00:00,7.98,7.99,7.91,7.93,944071.0,7.98,7.99,7.91,7.93,944071.0
2019-07-19 14:30:00,7.93,7.98,7.92,7.98,570736.0,7.93,7.98,7.92,7.98,570736.0
2019-07-19 15:00:00,7.98,7.98,7.94,7.98,1006379.0,7.98,7.98,7.94,7.98,1006379.0
2019-07-19 15:30:00,7.98,8.0,7.89,7.91,4794937.0,7.98,8.0,7.89,7.91,4794937.0
2019-07-22 09:30:00,7.84,7.85,7.67,7.69,3060383.0,7.84,7.85,7.67,7.69,3060383.0
2019-07-22 10:00:00,7.69,7.7,7.54,7.58,3917222.0,7.69,7.7,7.54,7.58,3917222.0
2019-07-22 10:30:00,7.58,7.6,7.46,7.53,3899139.0,7.58,7.6,7.46,7.53,3899139.0
2019-07-22 11:00:00,7.54,7.67,7.52,7.63,2731994.0,7.54,7.67,7.52,7.63,2731994.0
2019-07-22 11:30:00,7.63,7.77,7.62,7.76,2402650.0,7.63,7.77,7.62,7.76,2402650.0
2019-07-22 12:00:00,7.76,7.78,7.67,7.72,915338.0,7.76,7.78,7.67,7.72,915338.0
2019-07-22 12:30:00,7.73,7.77,7.71,7.73,784631.0,7.73,7.77,7.71,7.73,784631.0
2019-07-22 13:00:00,7.73,7.74,7.63,7.64,1377430.0,7.73,7.74,7.63,7.64,1377430.0
2019-07-22 13:30:00,7.64,7.72,7.64,7.7,990615.0,7.64,7.72,7.64,7.7,990615.0
2019-07-22 14:00:00,7.7,7.72,7.67,7.68,419295.0,7.7,7.72,7.67,7.68,419295.0
2019-07-22 14:30:00,7.68,7.7,7.64,7.65,448750.0,7.68,7.7,7.64,7.65,448750.0
2019-07-22 15:00:00,7.65,7.7,7.64,7.68,722623.0,7.65,7.7,7.64,7.68,722623.0
2019-07-22 15:30:00,7.67,7.7,7.65,7.68,2385281.0,7.67,7.7,7.65,7.68,2385281.0
2019-07-23 09:30:00,7.65,7.87,7.61,7.85,2260190.0,7.65,7.87,7.61,7.85,2260190.0
2019-07-23 10:00:00,7.84,7.87,7.78,7.86,1324781.0,7.84,7.87,7.78,7.86,1324781.0
2019-07-23 10:30:00,7.86,7.86,7.78,7.81,1072181.0,7.86,7.86,7.78,7.81,1072181.0
2019-07-23 11:00:00,7.81,7.81,7.74,7.76,910439.0,7.81,7.81,7.74,7.76,910439.0
2019-07-23 11:30:00,7.76,7.82,7.74,7.81,759650.0,7.76,7.82,7.74,7.81,759650.0
2019-07-23 12:00:00,7.8,7.82,7.78,7.81,387563.0,7.8,7.82,7.78,7.81,387563.0
2019-07-23 12:30:00,7.81,7.82,7.79,7.82,413093.0,7.81,7.82,7.79,7.82,413093.0
2019-07-23 13:00:00,7.82,7.82,7.79,7.79,536235.0,7.82,7.82,7.79,7.79,536235.0
2019-07-23 13:30:00,7.8,7.81,7.76,7.78,565724.0,7.8,7.81,7.76,7.78,565724.0
2019-07-23 14:00:00,7.78,7.79,7.73,7.74,593018.0,7.78,7.79,7.73,7.74,593018.0
2019-07-23 14:30:00,7.74,7.74,7.69,7.72,795807.0,7.74,7.74,7.69,7.72,795807.0
2019-07-23 15:00:00,7.72,7.73,7.68,7.69,1007996.0,7.72,7.73,7.68,7.69,1007996.0
2019-07-23 15:30:00,7.69,7.7,7.65,7.68,1912153.0,7.69,7.7,7.65,7.68,1912153.0
2019-07-24 09:30:00,7.71,7.91,7.67,7.8,2786576.0,7.71,7.91,7.67,7.8,2786576.0
2019-07-24 10:00:00,7.8,7.88,7.74,7.86,1575716.0,7.8,7.88,7.74,7.86,1575716.0
2019-07-24 10:30:00,7.86,7.93,7.85,7.93,776330.0,7.86,7.93,7.85,7.93,776330.0
2019-07-24 11:00:00,7.93,7.99,7.91,7.92,987121.0,7.93,7.99,7.91,7.92,987121.0
2019-07-24 11:30:00,7.92,7.96,7.88,7.9,651203.0,7.92,7.96,7.88,7.9,651203.0
2019-07-24 12:00:00,7.9,7.96,7.85,7.94,570136.0,7.9,7.96,7.85,7.94,570136.0
2019-07-24 12:30:00,7.95,7.99,7.92,7.99,466828.0,7.95,7.99,7.92,7.99,466828.0
2019-07-24 13:00:00,7.98,8.05,7.98,8.05,932725.0,7.98,8.05,7.98,8.05,932725.0
2019-07-24 13:30:00,8.05,8.08,7.96,7.98,1914662.0,8.05,8.08,7.96,7.98,1914662.0
2019-07-24 14:00:00,7.98,8.01,7.94,8.0,1055816.0,7.98,8.01,7.94,8.0,1055816.0
2019-07-24 14:30:00,8.01,8.02,7.98,7.99,469411.0,8.01,8.02,7.98,7.99,469411.0
2019-07-24 15:00:00,7.99,8.01,7.97,8.01,767423.0,7.99,8.01,7.97,8.01,767423.0
2019-07-24 15:30:00,8.01,8.03,7.98,8.0,1700341.0,8.01,8.03,7.98,8.0,1700341.0
2019-07-25 09:30:00,8.0,8.03,7.81,7.94,2212329.0,8.0,8.03,7.81,7.94,2212329.0
2019-07-25 10:00:00,7.94,7.96,7.86,7.89,871100.0,7.94,7.96,7.86,7.89,871100.0
2019-07-25 10:30:00,7.89,7.92,7.82,7.89,838334.0,7.89,7.92,7.82,7.89,838334.0
2019-07-25 11:00:00,7.89,7.9,7.82,7.82,1057857.0,7.89,7.9,7.82,7.82,1057857.0
2019-07-25 11:30:00,7.83,7.83,7.73,7.78,1111458.0,7.83,7.83,7.73,7.78,1111458.0
2019-07-25 12:00:00,7.78,7.78,7.71,7.73,1202387.0,7.78,7.78,7.71,7.73,1202387.0
2019-07-25 12:30:00,7.73,7.74,7.7,7.72,1210207.0,7.73,7.74,7.7,7.72,1210207.0
2019-07-25 13:00:00,7.73,7.75,7.7,7.74,1203884.0,7.73,7.75,7.7,7.74,1203884.0
2019-07-25 13:30:00,7.74,7.76,7.72,7.73,872685.0,7.74,7.76,7.72,7.73,872685.0
2019-07-25 14:00:00,7.73,7.74,7.7,7.72,1041355.0,7.73,7.74,7.7,7.72,1041355.0
2019-07-25 14:30:00,7.72,7.72,7.63,7.65,1549995.0,7.72,7.72,7.63,7.65,1549995.0
2019-07-25 15:00:00,7.65,7.66,7.6,7.63,1112930.0,7.65,7.66,7.6,7.63,1112930.0
2019-07-25 15:30:00,7.62,7.63,7.57,7.6,3540530.0,7.62,7.63,7.57,7.6,3540530.0
2019-07-26 09:30:00,7.63,7.68,7.51,7.65,3032057.0,7.63,7.68,7.51,7.65,3032057.0
2019-07-26 10:00:00,7.64,7.68,7.57,7.59,2015562.0,7.64,7.68,7.57,7.59,2015562.0
2019-07-26 10:30:00,7.58,7.6,7.53,7.54,1398488.0,7.58,7.6,7.53,7.54,1398488.0
2019-07-26 11:00:00,7.53,7.6,7.48,7.56,1488289.0,7.53,7.6,7.48,7.56,1488289.0
2019-07-26 11:30:00,7.55,7.62,7.55,7.58,1464805.0,7.55,7.62,7.55,7.58,1464805.0
2019-07-26 12:00:00,7.58,7.59,7.51,7.55,650116.0,7.58,7.59,7.51,7.55,650116.0
2019-07-26 12:30:00,7.55,7.56,7.53,7.53,476023.0,7.55,7.56,7.53,7.53,476023.0
2019-07-26 13:00:00,7.54,7.55,7.52,7.53,540475.0,7.54,7.55,7.52,7.53,540475.0
2019-07-26 13:30:00,7.53,7.54,7.51,7.53,642233.0,7.53,7.54,7.51,7.53,642233.0
2019-07-26 14:00:00,7.52,7.57,7.52,7.54,1441086.0,7.52,7.57,7.52,7.54,1441086.0
2019-07-26 14:30:00,7.54,7.57,7.52,7.57,2000008.0,7.54,7.57,7.52,7.57,2000008.0
2019-07-26 15:00:00,7.56,7.58,7.54,7.55,902718.0,7.56,7.58,7.54,7.55,902718.0
2019-07-26 15:30:00,7.55,7.55,7.49,7.53,3333196.0,7.55,7.55,7.49,7.53,3333196.0
2019-07-29 09:30:00,7.83,7.91,7.67,7.87,5466388.0,7.83,7.91,7.67,7.87,5466388.0
2019-07-29 10:00:00,7.86,7.88,7.76,7.8,1785623.0,7.86,7.88,7.76,7.8,1785623.0
2019-07-29 10:30:00,7.8,7.81,7.67,7.77,1487907.0,7.8,7.81,7.67,7.77,1487907.0
2019-07-29 11:00:00,7.77,7.77,7.63,7.72,1395136.0,7.77,7.77,7.63,7.72,1395136.0
2019-07-29 11:30:00,7.72,7.78,7.68,7.76,1668076.0,7.72,7.78,7.68,7.76,1668076.0
2019-07-29 12:00:00,7.76,7.81,7.72,7.81,1182359.0,7.76,7.81,7.72,7.81,1182359.0
2019-07-29 12:30:00,7.81,7.92,7.8,7.92,1509893.0,7.81,7.92,7.8,7.92,1509893.0
2019-07-29 13:00:00,7.92,7.95,7.88,7.95,1305591.0,7.92,7.95,7.88,7.95,1305591.0
2019-07-29 13:30:00,7.95,7.96,7.86,7.9,970222.0,7.95,7.96,7.86,7.9,970222.0
2019-07-29 14:00:00,7.9,7.93,7.82,7.86,1465989.0,7.9,7.93,7.82,7.86,1465989.0
2019-07-29 14:30:00,7.86,7.9,7.81,7.87,770865.0,7.86,7.9,7.81,7.87,770865.0
2019-07-29 15:00:00,7.87,7.89,7.83,7.87,1023694.0,7.87,7.89,7.83,7.87,1023694.0
2019-07-29 15:30:00,7.87,7.9,7.86,7.86,2260481.0,7.87,7.9,7.86,7.86,2260481.0
2019-07-30 09:30:00,7.85,7.92,7.78,7.84,1786001.0,7.85,7.92,7.78,7.84,1786001.0
2019-07-30 10:00:00,7.83,7.92,7.75,7.79,1347373.0,7.83,7.92,7.75,7.79,1347373.0
2019-07-30 10:30:00,7.79,7.84,7.75,7.75,504935.0,7.79,7.84,7.75,7.75,504935.0
2019-07-30 11:00:00,7.75,7.79,7.68,7.73,1550871.0,7.75,7.79,7.68,7.73,1550871.0
2019-07-30 11:30:00,7.72,7.8,7.71,7.76,888442.0,7.72,7.8,7.71,7.76,888442.0
2019-07-30 12:00:00,7.76,7.78,7.71,7.74,895617.0,7.76,7.78,7.71,7.74,895617.0
2019-07-30 12:30:00,7.73,7.76,7.72,7.76,684749.0,7.73,7.76,7.72,7.76,684749.0
2019-07-30 13:00:00,7.76,7.8,7.73,7.76,750285.0,7.76,7.8,7.73,7.76,750285.0
2019-07-30 13:30:00,7.76,7.78,7.74,7.77,544176.0,7.76,7.78,7.74,7.77,544176.0
2019-07-30 14:00:00,7.77,7.88,7.75,7.88,1071421.0,7.77,7.88,7.75,7.88,1071421.0
2019-07-30 14:30:00,7.88,7.91,7.86,7.89,593980.0,7.88,7.91,7.86,7.89,593980.0
2019-07-30 15:00:00,7.89,7.92,7.88,7.89,666518.0,7.89,7.92,7.88,7.89,666518.0
2019-07-30 15:30:00,7.89,7.97,7.89,7.92,1980400.0,7.89,7.97,7.89,7.92,1980400.0
2019-07-31 09:30:00,7.94,7.99,7.85,7.97,1383928.0,7.94,7.99,7.85,7.97,1383928.0
2019-07-31 10:00:00,7.98,7.99,7.87,7.88,1407053.0,7.98,7.99,7.87,7.88,1407053.0
2019-07-31 10:30:00,7.88,7.92,7.86,7.89,608869.0,7.88,7.92,7.86,7.89,608869.0
2019-07-31 11:00:00,7.89,7.96,7.87,7.95,592980.0,7.89,7.96,7.87,7.95,592980.0
2019-07-31 11:30:00,7.95,8.07,7.95,8.04,1811496.0,7.95,8.07,7.95,8.04,1811496.0
2019-07-31 12:00:00,8.03,8.04,7.98,8.04,551188.0,8.03,8.04,7.98,8.04,551188.0
2019-07-31 12:30:00,8.04,8.09,8.03,8.07,657671.0,8.04,8.09,8.03,8.07,657671.0
2019-07-31 13:00:00,8.07,8.1,8.04,8.06,598918.0,8.07,8.1,8.04,8.06,598918.0
2019-07-31 13:30:00,8.06,8.14,8.05,8.12,661430.0,8.06,8.14,8.05,8.12,661430.0
2019-07-31 14:00:00,8.11,8.12,8.06,8.08,825418.0,8.11,8.12,8.06,8.08,825418.0
2019-07-31 14:30:00,8.08,8.12,7.92,8.01,1412067.0,8.08,8.12,7.92,8.01,1412067.0
2019-07-31 15:00:00,8.01,8.02,7.94,7.99,706476.0,8.01,8.02,7.94,7.99,706476.0
2019-07-31 15:30:00,7.99,8.0,7.93,7.93,1287688.0,7.99,8.0,7.93,7.93,1287688.0
2019-08-01 09:30:00,7.97,8.09,7.96,8.08,1786082.0,7.97,8.09,7.96,8.08,1786082.0
2019-08-01 10:00:00,8.08,8.13,8.01,8.03,999540.0,8.08,8.13,8.01,8.03,999540.0
2019-08-01 10:30:00,8.03,8.03,7.91,8.0,1149666.0,8.03,8.03,7.91,8.0,1149666.0
2019-08-01 11:00:00,8.01,8.06,8.0,8.05,606894.0,8.01,8.06,8.0,8.05,606894.0
2019-08-01 11:30:00,8.05,8.1,8.03,8.1,1217662.0,8.05,8.1,8.03,8.1,1217662.0
2019-08-01 12:00:00,8.1,8.16,8.09,8.11,913850.0,8.1,8.16,8.09,8.11,913850.0
2019-08-01 12:30:00,8.11,8.12,8.03,8.04,702629.0,8.11,8.12,8.03,8.04,702629.0
2019-08-01 13:00:00,8.04,8.06,8.0,8.01,807183.0,8.04,8.06,8.0,8.01,807183.0
2019-08-01 13:30:00,8.0,8.02,7.84,7.91,1304983.0,8.0,8.02,7.84,7.91,1304983.0
2019-08-01 14:00:00,7.91,7.94,7.78,7.8,966384.0,7.91,7.94,7.78,7.8,966384.0
2019-08-01 14:30:00,7.81,7.84,7.78,7.83,518894.0,7.81,7.84,7.78,7.83,518894.0
2019-08-01 15:00:00,7.83,7.89,7.8,7.87,688666.0,7.83,7.89,7.8,7.87,688666.0
2019-08-01 15:30:00,7.88,7.88,7.82,7.83,1407974.0,7.88,7.88,7.82,7.83,1407974.0
2019-08-02 09:30:00,7.77,7.99,7.73,7.87,1367632.0,7.77,7.99,7.73,7.87,1367632.0
2019-08-02 10:00:00,7.87,7.89,7.77,7.79,705355.0,7.87,7.89,7.77,7.79,705355.0
2019-08-02 10:30:00,7.78,7.79,7.68,7.75,1175285.0,7.78,7.79,7.68,7.75,1175285.0
2019-08-02 11:00:00,7.75,7.79,7.73,7.77,602493.0,7.75,7.79,7.73,7.77,602493.0
2019-08-02 11:30:00,7.77,7.82,7.74,7.8,576443.0,7.77,7.82,7.74,7.8,576443.0
2019-08-02 12:00:00,7.8,7.86,7.79,7.84,486330.0,7.8,7.86,7.79,7.84,486330.0
2019-08-02 12:30:00,7.85,7.85,7.76,7.77,439050.0,7.85,7.85,7.76,7.77,439050.0
2019-08-02 13:00:00,7.77,7.83,7.76,7.81,449743.0,7.77,7.83,7.76,7.81,449743.0
2019-08-02 13:30:00,7.81,7.82,7.79,7.81,269504.0,7.81,7.82,7.79,7.81,269504.0
2019-08-02 14:00:00,7.81,7.83,7.79,7.82,441902.0,7.81,7.83,7.79,7.82,441902.0
2019-08-02 14:30:00,7.82,7.84,7.8,7.8,508186.0,7.82,7.84,7.8,7.8,508186.0
2019-08-02 15:00:00,7.8,7.85,7.77,7.83,900547.0,7.8,7.85,7.77,7.83,900547.0
2019-08-02 15:30:00,7.83,7.87,7.82,7.86,1490152.0,7.83,7.87,7.82,7.86,1490152.0
2019-08-05 09:30:00,7.8,7.81,7.58,7.67,2355593.0,7.8,7.81,7.58,7.67,2355593.0
2019-08-05 10:00:00,7.67,7.68,7.56,7.59,1887751.0,7.67,7.68,7.56,7.59,1887751.0
2019-08-05 10:30:00,7.58,7.61,7.53,7.58,1033870.0,7.58,7.61,7.53,7.58,1033870.0
2019-08-05 11:00:00,7.58,7.63,7.57,7.62,864923.0,7.58,7.63,7.57,7.62,864923.0
2019-08-05 11:30:00,7.62,7.69,7.61,7.66,648446.0,7.62,7.69,7.61,7.66,648446.0
2019-08-05 12:00:00,7.65,7.7,7.61,7.65,559407.0,7.65,7.7,7.61,7.65,559407.0
2019-08-05 12:30:00,7.65,7.7,7.64,7.68,487809.0,7.65,7.7,7.64,7.68,487809.0
2019-08-05 13:00:00,7.68,7.76,7.67,7.74,404838.0,7.68,7.76,7.67,7.74,404838.0
2019-08-05 13:30:00,7.75,7.78,7.73,7.78,597896.0,7.75,7.78,7.73,7.78,597896.0
2019-08-05 14:00:00,7.78,7.81,7.76,7.77,514746.0,7.78,7.81,7.76,7.77,514746.0
2019-08-05 14:30:00,7.77,7.84,7.75,7.83,1019446.0,7.77,7.84,7.75,7.83,1019446.0
2019-08-05 15:00:00,7.84,7.86,7.79,7.86,1018430.0,7.84,7.86,7.79,7.86,1018430.0
2019-08-05 15:30:00,7.86,7.91,7.83,7.83,1926860.0,7.86,7.91,7.83,7.83,1926860.0
2019-08-06 09:30:00,7.83,7.88,7.5,7.6,4556674.0,7.83,7.88,7.5,7.6,4556674.0
2019-08-06 10:00:00,7.6,7.61,7.47,7.58,2808819.0,7.6,7.61,7.47,7.58,2808819.0
2019-08-06 10:30:00,7.57,7.61,7.54,7.6,1323954.0,7.57,7.61,7.54,7.6,1323954.0
2019-08-06 11:00:00,7.6,7.67,7.17,7.26,5230750.0,7.6,7.67,7.17,7.26,5230750.0
2019-08-06 11:30:00,7.26,7.33,7.11,7.14,2599268.0,7.26,7.33,7.11,7.14,2599268.0
2019-08-06 12:00:00,7.14,7.15,6.96,7.01,4984886.0,7.14,7.15,6.96,7.01,4984886.0
2019-08-06 12:30:00,7.02,7.03,6.93,6.96,3659903.0,7.02,7.03,6.93,6.96,3659903.0
2019-08-06 13:00:00,6.96,7.1,6.95,7.1,2302822.0,6.96,7.1,6.95,7.1,2302822.0
2019-08-06 13:30:00,7.1,7.18,7.09,7.16,1576444.0,7.1,7.18,7.09,7.16,1576444.0
2019-08-06 14:00:00,7.17,7.17,6.95,6.97,2856514.0,7.17,7.17,6.95,6.97,2856514.0
2019-08-06 14:30:00,6.97,7.02,6.95,7.0,3950290.0,6.97,7.02,6.95,7.0,3950290.0
2019-08-06 15:00:00,7.0,7.09,6.95,7.06,3538893.0,7.0,7.09,6.95,7.06,3538893.0
2019-08-06 15:30:00,7.05,7.1,7.01,7.06,4964344.0,7.05,7.1,7.01,7.06,4964344.0
2019-08-07 09:30:00,6.59,6.71,6.34,6.51,11272715.0,6.59,6.71,6.34,6.51,11272715.0
2019-08-07 10:00:00,6.5,6.78,6.36,6.74,8206466.0,6.5,6.78,6.36,6.74,8206466.0
2019-08-07 10:30:00,6.74,6.79,6.64,6.72,4339460.0,6.74,6.79,6.64,6.72,4339460.0
2019-08-07 11:00:00,6.71,7.01,6.66,7.0,4457971.0,6.71,7.01,6.66,7.0,4457971.0
2019-08-07 11:30:00,7.01,7.2,6.81,6.88,3532145.0,7.01,7.2,6.81,6.88,3532145.0
2019-08-07 12:00:00,6.88,6.96,6.82,6.89,2039566.0,6.88,6.96,6.82,6.89,2039566.0
2019-08-07 12:30:00,6.89,6.99,6.87,6.99,1640618.0,6.89,6.99,6.87,6.99,1640618.0
2019-08-07 13:00:00,6.99,7.07,6.97,6.98,1312160.0,6.99,7.07,6.97,6.98,1312160.0
2019-08-07 13:30:00,6.98,7.05,6.96,7.0,933040.0,6.98,7.05,6.96,7.0,933040.0
2019-08-07 14:00:00,7.0,7.16,6.99,7.16,2755880.0,7.0,7.16,6.99,7.16,2755880.0
2019-08-07 14:30:00,7.15,7.31,7.15,7.27,2801115.0,7.15,7.31,7.15,7.27,2801115.0
2019-08-07 15:00:00,7.27,7.27,7.15,7.25,1742216.0,7.27,7.27,7.15,7.25,1742216.0
2019-08-07 15:30:00,7.24,7.38,7.2,7.29,4827623.0,7.24,7.38,7.2,7.29,4827623.0
2019-08-08 09:30:00,7.09,7.15,6.6,6.95,10422025.0,7.09,7.15,6.6,6.95,10422025.0
2019-08-08 10:00:00,6.96,7.23,6.95,7.23,2867901.0,6.96,7.23,6.95,7.23,2867901.0
2019-08-08 10:30:00,7.23,7.42,7.22,7.27,2484717.0,7.23,7.42,7.22,7.27,2484717.0
2019-08-08 11:00:00,7.28,7.28,7.1,7.11,1516515.0,7.28,7.28,7.1,7.11,1516515.0
2019-08-08 11:30:00,7.11,7.2,7.09,7.19,1297588.0,7.11,7.2,7.09,7.19,1297588.0
2019-08-08 12:00:00,7.19,7.24,7.15,7.24,963275.0,7.19,7.24,7.15,7.24,963275.0
2019-08-08 12:30:00,7.24,7.29,7.23,7.29,823320.0,7.24,7.29,7.23,7.29,823320.0
2019-08-08 13:00:00,7.29,7.35,7.28,7.31,865486.0,7.29,7.35,7.28,7.31,865486.0
2019-08-08 13:30:00,7.32,7.32,7.25,7.29,1287180.0,7.32,7.32,7.25,7.29,1287180.0
2019-08-08 14:00:00,7.29,7.3,7.23,7.27,851317.0,7.29,7.3,7.23,7.27,851317.0
2019-08-08 14:30:00,7.27,7.28,7.21,7.27,1145042.0,7.27,7.28,7.21,7.27,1145042.0
2019-08-08 15:00:00,7.27,7.28,7.24,7.26,739359.0,7.27,7.28,7.24,7.26,739359.0
2019-08-08 15:30:00,7.27,7.33,7.25,7.29,2991168.0,7.27,7.33,7.25,7.29,2991168.0
2019-08-09 09:30:00,7.28,7.28,7.02,7.12,2286753.0,7.28,7.28,7.02,7.12,2286753.0
2019-08-09 10:00:00,7.12,7.17,7.05,7.05,1134581.0,7.12,7.17,7.05,7.05,1134581.0
2019-08-09 10:30:00,7.05,7.05,6.96,7.0,1945111.0,7.05,7.05,6.96,7.0,1945111.0
2019-08-09 11:00:00,7.0,7.04,6.98,6.99,734170.0,7.0,7.04,6.98,6.99,734170.0
2019-08-09 11:30:00,6.99,7.02,6.98,7.0,1024384.0,6.99,7.02,6.98,7.0,1024384.0
2019-08-09 12:00:00,7.0,7.11,7.0,7.1,1018826.0,7.0,7.11,7.0,7.1,1018826.0
2019-08-09 12:30:00,7.1,7.12,7.06,7.11,1543088.0,7.1,7.12,7.06,7.11,1543088.0
2019-08-09 13:00:00,7.12,7.12,6.97,7.02,1074662.0,7.12,7.12,6.97,7.02,1074662.0
2019-08-09 13:30:00,7.02,7.04,6.95,7.02,1215782.0,7.02,7.04,6.95,7.02,1215782.0
2019-08-09 14:00:00,7.02,7.03,6.96,7.01,930897.0,7.02,7.03,6.96,7.01,930897.0
2019-08-09 14:30:00,7.02,7.03,6.98,7.02,617281.0,7.02,7.03,6.98,7.02,617281.0
2019-08-09 15:00:00,7.03,7.06,7.0,7.04,735185.0,7.03,7.06,7.0,7.04,735185.0
2019-08-09 15:30:00,7.04,7.08,7.0,7.01,3917120.0,7.04,7.08,7.0,7.01,3917120.0
2019-08-12 09:30:00,7.02,7.2,6.96,7.15,2483909.0,7.02,7.2,6.96,7.15,2483909.0
2019-08-12 10:00:00,7.14,7.18,7.12,7.18,1157160.0,7.14,7.18,7.12,7.18,1157160.0
2019-08-12 10:30:00,7.18,7.18,7.06,7.06,973177.0,7.18,7.18,7.06,7.06,973177.0
2019-08-12 11:00:00,7.06,7.11,7.04,7.06,798706.0,7.06,7.11,7.04,7.06,798706.0
2019-08-12 11:30:00,7.06,7.07,7.0,7.06,1002778.0,7.06,7.07,7.0,7.06,1002778.0
2019-08-12 12:00:00,7.06,7.06,7.0,7.03,920127.0,7.06,7.06,7.0,7.03,920127.0
2019-08-12 12:30:00,7.03,7.08,7.02,7.06,450565.0,7.03,7.08,7.02,7.06,450565.0
2019-08-12 13:00:00,7.06,7.07,7.01,7.03,403456.0,7.06,7.07,7.01,7.03,403456.0
2019-08-12 13:30:00,7.03,7.06,7.01,7.04,331653.0,7.03,7.06,7.01,7.04,331653.0
2019-08-12 14:00:00,7.04,7.1,7.04,7.05,770442.0,7.04,7.1,7.04,7.05,770442.0
2019-08-12 14:30:00,7.05,7.06,6.99,7.01,858157.0,7.05,7.06,6.99,7.01,858157.0
2019-08-12 15:00:00,7.0,7.03,7.0,7.0,1087686.0,7.0,7.03,7.0,7.0,1087686.0
2019-08-12 15:30:00,7.01,7.05,7.0,7.03,1072736.0,7.01,7.05,7.0,7.03,1072736.0
2019-08-13 09:30:00,7.0,7.27,6.96,7.23,2533628.0,7.0,7.27,6.96,7.23,2533628.0
2019-08-13 10:00:00,7.22,7.34,7.18,7.32,2118928.0,7.22,7.34,7.18,7.32,2118928.0
2019-08-13 10:30:00,7.32,7.32,7.2,7.21,1468163.0,7.32,7.32,7.2,7.21,1468163.0
2019-08-13 11:00:00,7.21,7.23,7.15,7.17,1164949.0,7.21,7.23,7.15,7.17,1164949.0
2019-08-13 11:30:00,7.17,7.3,7.17,7.25,974298.0,7.17,7.3,7.17,7.25,974298.0
2019-08-13 12:00:00,7.26,7.27,7.18,7.2,920973.0,7.26,7.27,7.18,7.2,920973.0
2019-08-13 12:30:00,7.2,7.22,7.15,7.19,936107.0,7.2,7.22,7.15,7.19,936107.0
2019-08-13 13:00:00,7.19,7.24,7.18,7.24,673367.0,7.19,7.24,7.18,7.24,673367.0
2019-08-13 13:30:00,7.24,7.24,7.15,7.16,487570.0,7.24,7.24,7.15,7.16,487570.0
2019-08-13 14:00:00,7.17,7.2,7.14,7.16,497191.0,7.17,7.2,7.14,7.16,497191.0
2019-08-13 14:30:00,7.16,7.16,7.08,7.09,667396.0,7.16,7.16,7.08,7.09,667396.0
2019-08-13 15:00:00,7.09,7.1,7.04,7.07,1153822.0,7.09,7.1,7.04,7.07,1153822.0
2019-08-13 15:30:00,7.07,7.07,7.0,7.04,2892832.0,7.07,7.07,7.0,7.04,2892832.0
2019-08-14 09:30:00,6.85,6.85,6.5,6.6,8059986.0,6.85,6.85,6.5,6.6,8059986.0
2019-08-14 10:00:00,6.6,6.67,6.52,6.66,3498803.0,6.6,6.67,6.52,6.66,3498803.0
2019-08-14 10:30:00,6.65,6.69,6.56,6.61,2660725.0,6.65,6.69,6.56,6.61,2660725.0
2019-08-14 11:00:00,6.6,6.62,6.43,6.57,5038392.0,6.6,6.62,6.43,6.57,5038392.0
2019-08-14 11:30:00,6.58,6.66,6.46,6.48,2905224.0,6.58,6.66,6.46,6.48,2905224.0
2019-08-14 12:00:00,6.48,6.49,6.43,6.44,1767223.0,6.48,6.49,6.43,6.44,1767223.0
2019-08-14 12:30:00,6.44,6.45,6.36,6.38,1800704.0,6.44,6.45,6.36,6.38,1800704.0
2019-08-14 13:00:00,6.38,6.43,6.34,6.38,1998811.0,6.38,6.43,6.34,6.38,1998811.0
2019-08-14 13:30:00,6.38,6.4,6.36,6.37,1573177.0,6.38,6.4,6.36,6.37,1573177.0
2019-08-14 14:00:00,6.38,6.4,6.32,6.33,1511857.0,6.38,6.4,6.32,6.33,1511857.0
2019-08-14 14:30:00,6.33,6.34,6.3,6.31,1884718.0,6.33,6.34,6.3,6.31,1884718.0
2019-08-14 15:00:00,6.31,6.38,6.29,6.35,2384427.0,6.31,6.38,6.29,6.35,2384427.0
2019-08-14 15:30:00,6.34,6.35,6.29,6.29,2876917.0,6.34,6.35,6.29,6.29,2876917.0
2019-08-15 09:30:00,6.39,6.4,6.16,6.17,4261725.0,6.39,6.4,6.16,6.17,4261725.0
2019-08-15 10:00:00,6.16,6.2,6.12,6.12,2193659.0,6.16,6.2,6.12,6.12,2193659.0
2019-08-15 10:30:00,6.13,6.22,6.1,6.16,2230880.0,6.13,6.22,6.1,6.16,2230880.0
2019-08-15 11:00:00,6.16,6.19,6.14,6.19,1314470.0,6.16,6.19,6.14,6.19,1314470.0
2019-08-15 11:30:00,6.19,6.26,6.18,6.22,1421730.0,6.19,6.26,6.18,6.22,1421730.0
2019-08-15 12:00:00,6.22,6.26,6.21,6.24,519403.0,6.22,6.26,6.21,6.24,519403.0
2019-08-15 12:30:00,6.24,6.26,6.23,6.25,448931.0,6.24,6.26,6.23,6.25,448931.0
2019-08-15 13:00:00,6.25,6.26,6.16,6.16,723384.0,6.25,6.26,6.16,6.16,723384.0
2019-08-15 13:30:00,6.16,6.17,6.1,6.11,499493.0,6.16,6.17,6.1,6.11,499493.0
2019-08-15 14:00:00,6.1,6.14,6.1,6.12,1065246.0,6.1,6.14,6.1,6.12,1065246.0
2019-08-15 14:30:00,6.11,6.12,6.07,6.08,1074727.0,6.11,6.12,6.07,6.08,1074727.0
2019-08-15 15:00:00,6.08,6.15,6.07,6.15,1333914.0,6.08,6.15,6.07,6.15,1333914.0
2019-08-15 15:30:00,6.15,6.17,6.12,6.14,2407071.0,6.15,6.17,6.12,6.14,2407071.0
2019-08-16 09:30:00,6.21,6.29,6.08,6.25,2158899.0,6.21,6.29,6.08,6.25,2158899.0
2019-08-16 10:00:00,6.25,6.29,6.17,6.23,1295509.0,6.25,6.29,6.17,6.23,1295509.0
2019-08-16 10:30:00,6.23,6.34,6.2,6.3,1438959.0,6.23,6.34,6.2,6.3,1438959.0
2019-08-16 11:00:00,6.31,6.38,6.3,6.37,1159262.0,6.31,6.38,6.3,6.37,1159262.0
2019-08-16 11:30:00,6.37,6.39,6.34,6.39,666515.0,6.37,6.39,6.34,6.39,666515.0
2019-08-16 12:00:00,6.39,6.44,6.37,6.43,764671.0,6.39,6.44,6.37,6.43,764671.0
2019-08-16 12:30:00,6.42,6.43,6.36,6.37,622300.0,6.42,6.43,6.36,6.37,622300.0
2019-08-16 13:00:00,6.37,6.4,6.36,6.39,696576.0,6.37,6.4,6.36,6.39,696576.0
2019-08-16 13:30:00,6.39,6.4,6.35,6.39,388679.0,6.39,6.4,6.35,6.39,388679.0
2019-08-16 14:00:00,6.39,6.41,6.37,6.4,470845.0,6.39,6.41,6.37,6.4,470845.0
2019-08-16 14:30:00,6.4,6.43,6.39,6.41,605004.0,6.4,6.43,6.39,6.41,605004.0
2019-08-16 15:00:00,6.41,6.42,6.37,6.37,801732.0,6.41,6.42,6.37,6.37,801732.0
2019-08-16 15:30:00,6.38,6.42,6.36,6.4,2394339.0,6.38,6.42,6.36,6.4,2394339.0
2019-08-19 09:30:00,6.5,6.76,6.48,6.74,3454339.0,6.5,6.76,6.48,6.74,3454339.0
2019-08-19 10:00:00,6.73,6.77,6.64,6.69,2069088.0,6.73,6.77,6.64,6.69,2069088.0
2019-08-19 10:30:00,6.69,6.74,6.64,6.74,815385.0,6.69,6.74,6.64,6.74,815385.0
2019-08-19 11:00:00,6.74,6.82,6.71,6.79,1306826.0,6.74,6.82,6.71,6.79,1306826.0
2019-08-19 11:30:00,6.79,6.79,6.71,6.72,789512.0,6.79,6.79,6.71,6.72,789512.0
2019-08-19 12:00:00,6.72,6.77,6.67,6.73,1249887.0,6.72,6.77,6.67,6.73,1249887.0
2019-08-19 12:30:00,6.74,6.74,6.67,6.68,632679.0,6.74,6.74,6.67,6.68,632679.0
2019-08-19 13:00:00,6.68,6.71,6.67,6.68,481953.0,6.68,6.71,6.67,6.68,481953.0
2019-08-19 13:30:00,6.68,6.74,6.66,6.68,517706.0,6.68,6.74,6.66,6.68,517706.0
2019-08-19 14:00:00,6.69,6.69,6.68,6.68,129691.0,6.69,6.69,6.68,6.68,129691.0
2019-08-19 14:30:00,6.68,6.75,6.67,6.71,746399.0,6.68,6.75,6.67,6.71,746399.0
2019-08-19 15:00:00,6.71,6.72,6.67,6.69,608780.0,6.71,6.72,6.67,6.69,608780.0
2019-08-19 15:30:00,6.7,6.71,6.67,6.7,2053455.0,6.7,6.71,6.67,6.7,2053455.0
2019-08-20 09:30:00,6.77,7.39,6.75,7.37,7998036.0,6.77,7.39,6.75,7.37,7998036.0
2019-08-20 10:00:00,7.36,7.39,7.07,7.19,4592018.0,7.36,7.39,7.07,7.19,4592018.0
2019-08-20 10:30:00,7.2,7.29,7.18,7.23,2126849.0,7.2,7.29,7.18,7.23,2126849.0
2019-08-20 11:00:00,7.23,7.33,7.14,7.17,2186135.0,7.23,7.33,7.14,7.17,2186135.0
2019-08-20 11:30:00,7.17,7.24,7.13,7.22,1957508.0,7.17,7.24,7.13,7.22,1957508.0
2019-08-20 12:00:00,7.21,7.25,7.03,7.03,1638660.0,7.21,7.25,7.03,7.03,1638660.0
2019-08-20 12:30:00,7.03,7.06,6.94,6.99,2112971.0,7.03,7.06,6.94,6.99,2112971.0
2019-08-20 13:00:00,6.99,7.04,6.95,7.01,1252682.0,6.99,7.04,6.95,7.01,1252682.0
2019-08-20 13:30:00,7.0,7.06,6.97,7.04,736521.0,7.0,7.06,6.97,7.04,736521.0
2019-08-20 14:00:00,7.05,7.08,7.02,7.05,728226.0,7.05,7.08,7.02,7.05,728226.0
2019-08-20 14:30:00,7.05,7.11,7.03,7.1,977314.0,7.05,7.11,7.03,7.1,977314.0
2019-08-20 15:00:00,7.09,7.09,6.99,7.03,1033484.0,7.09,7.09,6.99,7.03,1033484.0
2019-08-20 15:30:00,7.02,7.06,6.98,7.02,2652109.0,7.02,7.06,6.98,7.02,2652109.0
2019-08-21 09:30:00,7.21,7.23,7.06,7.13,3290549.0,7.21,7.23,7.06,7.13,3290549.0
2019-08-21 10:00:00,7.13,7.23,7.11,7.15,1793452.0,7.13,7.23,7.11,7.15,1793452.0
2019-08-21 10:30:00,7.15,7.16,7.05,7.11,1108402.0,7.15,7.16,7.05,7.11,1108402.0
2019-08-21 11:00:00,7.12,7.18,7.1,7.16,648502.0,7.12,7.18,7.1,7.16,648502.0
2019-08-21 11:30:00,7.16,7.2,7.12,7.16,841736.0,7.16,7.2,7.12,7.16,841736.0
2019-08-21 12:00:00,7.16,7.24,7.15,7.21,1276994.0,7.16,7.24,7.15,7.21,1276994.0
2019-08-21 12:30:00,7.22,7.23,7.19,7.2,546695.0,7.22,7.23,7.19,7.2,546695.0
2019-08-21 13:00:00,7.21,7.26,7.2,7.26,1038105.0,7.21,7.26,7.2,7.26,1038105.0
2019-08-21 13:30:00,7.26,7.33,7.23,7.32,1223095.0,7.26,7.33,7.23,7.32,1223095.0
2019-08-21 14:00:00,7.32,7.34,7.28,7.33,1060921.0,7.32,7.34,7.28,7.33,1060921.0
2019-08-21 14:30:00,7.34,7.39,7.3,7.36,1981294.0,7.34,7.39,7.3,7.36,1981294.0
2019-08-21 15:00:00,7.37,7.48,7.36,7.45,2786792.0,7.37,7.48,7.36,7.45,2786792.0
2019-08-21 15:30:00,7.45,7.53,7.4,7.45,5563265.0,7.45,7.53,7.4,7.45,5563265.0
2019-08-22 09:30:00,7.48,7.55,7.32,7.33,1908361.0,7.48,7.55,7.32,7.33,1908361.0
2019-08-22 10:00:00,7.33,7.4,7.25,7.27,1446352.0,7.33,7.4,7.25,7.27,1446352.0
2019-08-22 10:30:00,7.26,7.27,7.13,7.22,1773822.0,7.26,7.27,7.13,7.22,1773822.0
2019-08-22 11:00:00,7.22,7.28,7.14,7.14,810121.0,7.22,7.28,7.14,7.14,810121.0
2019-08-22 11:30:00,7.14,7.23,7.14,7.22,630084.0,7.14,7.23,7.14,7.22,630084.0
2019-08-22 12:00:00,7.22,7.28,7.21,7.26,558901.0,7.22,7.28,7.21,7.26,558901.0
2019-08-22 12:30:00,7.26,7.29,7.23,7.26,824965.0,7.26,7.29,7.23,7.26,824965.0
2019-08-22 13:00:00,7.26,7.4,7.25,7.4,798798.0,7.26,7.4,7.25,7.4,798798.0
2019-08-22 13:30:00,7.39,7.4,7.32,7.36,709328.0,7.39,7.4,7.32,7.36,709328.0
2019-08-22 14:00:00,7.37,7.38,7.29,7.3,526859.0,7.37,7.38,7.29,7.3,526859.0
2019-08-22 14:30:00,7.29,7.33,7.28,7.29,351416.0,7.29,7.33,7.28,7.29,351416.0
2019-08-22 15:00:00,7.3,7.32,7.26,7.29,580311.0,7.3,7.32,7.26,7.29,580311.0
2019-08-22 15:30:00,7.29,7.33,7.25,7.25,1202320.0,7.29,7.33,7.25,7.25,1202320.0
2019-08-23 09:30:00,7.22,7.36,7.15,7.34,1925662.0,7.22,7.36,7.15,7.34,1925662.0
2019-08-23 10:00:00,7.34,7.38,7.21,7.25,844920.0,7.34,7.38,7.21,7.25,844920.0
2019-08-23 10:30:00,7.25,7.32,7.23,7.24,1328347.0,7.25,7.32,7.23,7.24,1328347.0
2019-08-23 11:00:00,7.25,7.26,7.1,7.14,2438860.0,7.25,7.26,7.1,7.14,2438860.0
2019-08-23 11:30:00,7.15,7.18,7.08,7.11,884351.0,7.15,7.18,7.08,7.11,884351.0
2019-08-23 12:00:00,7.11,7.17,7.08,7.11,523324.0,7.11,7.17,7.08,7.11,523324.0
2019-08-23 12:30:00,7.11,7.16,7.06,7.07,485755.0,7.11,7.16,7.06,7.07,485755.0
2019-08-23 13:00:00,7.07,7.08,7.01,7.08,829053.0,7.07,7.08,7.01,7.08,829053.0
2019-08-23 13:30:00,7.07,7.1,7.06,7.06,490155.0,7.07,7.1,7.06,7.06,490155.0
2019-08-23 14:00:00,7.06,7.1,7.05,7.06,364317.0,7.06,7.1,7.05,7.06,364317.0
2019-08-23 14:30:00,7.07,7.12,7.05,7.11,464386.0,7.07,7.12,7.05,7.11,464386.0
2019-08-23 15:00:00,7.1,7.14,7.07,7.07,516662.0,7.1,7.14,7.07,7.07,516662.0
2019-08-23 15:30:00,7.07,7.11,7.05,7.06,1944831.0,7.07,7.11,7.05,7.06,1944831.0
2019-08-26 09:30:00,7.2,7.31,7.18,7.27,2659767.0,7.2,7.31,7.18,7.27,2659767.0
2019-08-26 10:00:00,7.28,7.32,7.23,7.3,1021325.0,7.28,7.32,7.23,7.3,1021325.0
2019-08-26 10:30:00,7.3,7.35,7.26,7.32,677942.0,7.3,7.35,7.26,7.32,677942.0
2019-08-26 11:00:00,7.31,7.42,7.26,7.41,1273183.0,7.31,7.42,7.26,7.41,1273183.0
2019-08-26 11:30:00,7.41,7.53,7.4,7.49,2446013.0,7.41,7.53,7.4,7.49,2446013.0
2019-08-26 12:00:00,7.5,7.52,7.45,7.47,1409103.0,7.5,7.52,7.45,7.47,1409103.0
2019-08-26 12:30:00,7.48,7.48,7.38,7.42,832931.0,7.48,7.48,7.38,7.42,832931.0
2019-08-26 13:00:00,7.42,7.55,7.36,7.55,2059455.0,7.42,7.55,7.36,7.55,2059455.0
2019-08-26 13:30:00,7.54,7.6,7.5,7.53,1810559.0,7.54,7.6,7.5,7.53,1810559.0
2019-08-26 14:00:00,7.53,7.56,7.46,7.48,804739.0,7.53,7.56,7.46,7.48,804739.0
2019-08-26 14:30:00,7.48,7.51,7.46,7.48,673028.0,7.48,7.51,7.46,7.48,673028.0
2019-08-26 15:00:00,7.48,7.48,7.44,7.46,704395.0,7.48,7.48,7.44,7.46,704395.0
2019-08-26 15:30:00,7.46,7.47,7.38,7.43,2815049.0,7.46,7.47,7.38,7.43,2815049.0
2019-08-27 09:30:00,7.62,7.67,7.2,7.22,6507042.0,7.62,7.67,7.2,7.22,6507042.0
2019-08-27 10:00:00,7.23,7.23,7.06,7.07,4538875.0,7.23,7.23,7.06,7.07,4538875.0
2019-08-27 10:30:00,7.06,7.09,6.88,6.9,5195067.0,7.06,7.09,6.88,6.9,5195067.0
2019-08-27 11:00:00,6.9,7.0,6.88,6.98,3109255.0,6.9,7.0,6.88,6.98,3109255.0
2019-08-27 11:30:00,6.97,7.1,6.97,6.99,2199881.0,6.97,7.1,6.97,6.99,2199881.0
2019-08-27 12:00:00,6.98,7.01,6.93,7.0,1153303.0,6.98,7.01,6.93,7.0,1153303.0
2019-08-27 12:30:00,7.0,7.02,6.9,6.92,1373991.0,7.0,7.02,6.9,6.92,1373991.0
2019-08-27 13:00:00,6.92,6.95,6.9,6.92,1576635.0,6.92,6.95,6.9,6.92,1576635.0
2019-08-27 13:30:00,6.92,6.92,6.75,6.76,2380574.0,6.92,6.92,6.75,6.76,2380574.0
2019-08-27 14:00:00,6.76,6.86,6.75,6.83,1377853.0,6.76,6.86,6.75,6.83,1377853.0
2019-08-27 14:30:00,6.84,6.96,6.81,6.83,3646573.0,6.84,6.96,6.81,6.83,3646573.0
2019-08-27 15:00:00,6.83,6.83,6.75,6.76,2920281.0,6.83,6.83,6.75,6.76,2920281.0
2019-08-27 15:30:00,6.76,6.78,6.67,6.7,5677960.0,6.76,6.78,6.67,6.7,5677960.0
2019-08-28 09:30:00,6.77,6.96,6.6,6.92,3603071.0,6.77,6.96,6.6,6.92,3603071.0
2019-08-28 10:00:00,6.91,6.98,6.84,6.89,1860344.0,6.91,6.98,6.84,6.89,1860344.0
2019-08-28 10:30:00,6.89,7.05,6.88,7.02,1620440.0,6.89,7.05,6.88,7.02,1620440.0
2019-08-28 11:00:00,7.02,7.04,6.92,6.98,658615.0,7.02,7.04,6.92,6.98,658615.0
2019-08-28 11:30:00,6.98,7.04,6.97,7.0,821964.0,6.98,7.04,6.97,7.0,821964.0
2019-08-28 12:00:00,7.0,7.01,6.9,6.92,711870.0,7.0,7.01,6.9,6.92,711870.0
2019-08-28 12:30:00,6.91,6.97,6.87,6.97,791127.0,6.91,6.97,6.87,6.97,791127.0
2019-08-28 13:00:00,6.97,6.99,6.96,6.98,442967.0,6.97,6.99,6.96,6.98,442967.0
2019-08-28 13:30:00,6.97,6.98,6.96,6.98,436386.0,6.97,6.98,6.96,6.98,436386.0
2019-08-28 14:00:00,6.98,7.02,6.96,7.0,656295.0,6.98,7.02,6.96,7.0,656295.0
2019-08-28 14:30:00,7.01,7.01,6.95,6.96,519216.0,7.01,7.01,6.95,6.96,519216.0
2019-08-28 15:00:00,6.95,6.96,6.91,6.91,661946.0,6.95,6.96,6.91,6.91,661946.0
2019-08-28 15:30:00,6.91,6.97,6.9,6.95,2302024.0,6.91,6.97,6.9,6.95,2302024.0
2019-08-29 09:30:00,7.04,7.1,6.91,7.1,3358996.0,7.04,7.1,6.91,7.1,3358996.0
2019-08-29 10:00:00,7.1,7.16,7.04,7.13,1972573.0,7.1,7.16,7.04,7.13,1972573.0
2019-08-29 10:30:00,7.13,7.14,7.03,7.12,1077884.0,7.13,7.14,7.03,7.12,1077884.0
2019-08-29 11:00:00,7.11,7.14,7.04,7.06,1684539.0,7.11,7.14,7.04,7.06,1684539.0
2019-08-29 11:30:00,7.06,7.13,7.04,7.12,1087744.0,7.06,7.13,7.04,7.12,1087744.0
2019-08-29 12:00:00,7.12,7.13,7.08,7.08,1329071.0,7.12,7.13,7.08,7.08,1329071.0
2019-08-29 12:30:00,7.08,7.1,7.01,7.02,1621560.0,7.08,7.1,7.01,7.02,1621560.0
2019-08-29 13:00:00,7.01,7.02,6.91,6.95,1090892.0,7.01,7.02,6.91,6.95,1090892.0
2019-08-29 13:30:00,6.95,6.98,6.94,6.97,539894.0,6.95,6.98,6.94,6.97,539894.0
2019-08-29 14:00:00,6.97,7.0,6.93,6.97,774408.0,6.97,7.0,6.93,6.97,774408.0
2019-08-29 14:30:00,6.98,7.03,6.97,7.02,430413.0,6.98,7.03,6.97,7.02,430413.0
2019-08-29 15:00:00,7.02,7.02,6.97,6.97,779242.0,7.02,7.02,6.97,6.97,779242.0
2019-08-29 15:30:00,6.98,7.03,6.96,6.97,1722099.0,6.98,7.03,6.96,6.97,1722099.0
2019-08-30 09:30:00,7.0,7.05,6.94,6.97,962950.0,7.0,7.05,6.94,6.97,962950.0
2019-08-30 10:00:00,6.97,7.03,6.77,6.77,2080244.0,6.97,7.03,6.77,6.77,2080244.0
2019-08-30 10:30:00,6.78,6.86,6.77,6.81,1366693.0,6.78,6.86,6.77,6.81,1366693.0
2019-08-30 11:00:00,6.82,6.86,6.74,6.86,1457955.0,6.82,6.86,6.74,6.86,1457955.0
2019-08-30 11:30:00,6.85,6.87,6.82,6.85,769230.0,6.85,6.87,6.82,6.85,769230.0
2019-08-30 12:00:00,6.85,6.89,6.82,6.85,1065703.0,6.85,6.89,6.82,6.85,1065703.0
2019-08-30 12:30:00,6.84,6.87,6.83,6.86,436016.0,6.84,6.87,6.83,6.86,436016.0
2019-08-30 13:00:00,6.86,6.9,6.85,6.87,492644.0,6.86,6.9,6.85,6.87,492644.0
2019-08-30 13:30:00,6.87,6.87,6.83,6.87,490671.0,6.87,6.87,6.83,6.87,490671.0
2019-08-30 14:00:00,6.87,6.87,6.82,6.87,1173363.0,6.87,6.87,6.82,6.87,1173363.0
2019-08-30 14:30:00,6.87,6.88,6.85,6.87,474187.0,6.87,6.88,6.85,6.87,474187.0
2019-08-30 15:00:00,6.87,6.89,6.85,6.89,496187.0,6.87,6.89,6.85,6.89,496187.0
2019-08-30 15:30:00,6.88,6.92,6.86,6.92,1811324.0,6.88,6.92,6.86,6.92,1811324.0
2019-09-03 09:30:00,6.92,6.98,6.86,6.92,1588590.0,6.92,6.98,6.86,6.92,1588590.0
2019-09-03 10:00:00,6.91,6.92,6.75,6.77,1809552.0,6.91,6.92,6.75,6.77,1809552.0
2019-09-03 10:30:00,6.77,6.84,6.74,6.79,1139427.0,6.77,6.84,6.74,6.79,1139427.0
2019-09-03 11:00:00,6.79,6.82,6.7,6.73,1167272.0,6.79,6.82,6.7,6.73,1167272.0
2019-09-03 11:30:00,6.73,6.77,6.71,6.75,742577.0,6.73,6.77,6.71,6.75,742577.0
2019-09-03 12:00:00,6.75,6.79,6.74,6.75,497713.0,6.75,6.79,6.74,6.75,497713.0
2019-09-03 12:30:00,6.75,6.79,6.75,6.77,275933.0,6.75,6.79,6.75,6.77,275933.0
2019-09-03 13:00:00,6.76,6.8,6.75,6.8,440778.0,6.76,6.8,6.75,6.8,440778.0
2019-09-03 13:30:00,6.8,6.85,6.77,6.84,746070.0,6.8,6.85,6.77,6.84,746070.0
2019-09-03 14:00:00,6.84,6.92,6.83,6.89,776864.0,6.84,6.92,6.83,6.89,776864.0
2019-09-03 14:30:00,6.89,6.92,6.87,6.9,761027.0,6.89,6.92,6.87,6.9,761027.0
2019-09-03 15:00:00,6.9,6.93,6.87,6.92,524060.0,6.9,6.93,6.87,6.92,524060.0
2019-09-03 15:30:00,6.92,6.97,6.9,6.95,1873000.0,6.92,6.97,6.9,6.95,1873000.0
2019-09-04 09:30:00,7.02,7.08,6.88,7.02,3005610.0,7.02,7.08,6.88,7.02,3005610.0
2019-09-04 10:00:00,7.01,7.03,6.9,6.94,1834026.0,7.01,7.03,6.9,6.94,1834026.0
2019-09-04 10:30:00,6.94,6.99,6.9,6.94,594291.0,6.94,6.99,6.9,6.94,594291.0
2019-09-04 11:00:00,6.95,7.0,6.93,6.96,802060.0,6.95,7.0,6.93,6.96,802060.0
2019-09-04 11:30:00,6.96,6.98,6.92,6.93,785522.0,6.96,6.98,6.92,6.93,785522.0
2019-09-04 12:00:00,6.93,6.96,6.91,6.95,538264.0,6.93,6.96,6.91,6.95,538264.0
2019-09-04 12:30:00,6.95,7.03,6.94,7.01,725664.0,6.95,7.03,6.94,7.01,725664.0
2019-09-04 13:00:00,7.02,7.03,6.98,7.02,544750.0,7.02,7.03,6.98,7.02,544750.0
2019-09-04 13:30:00,7.01,7.02,6.98,7.02,632374.0,7.01,7.02,6.98,7.02,632374.0
2019-09-04 14:00:00,7.02,7.02,6.98,7.02,666499.0,7.02,7.02,6.98,7.02,666499.0
2019-09-04 14:30:00,7.02,7.02,6.99,7.01,779573.0,7.02,7.02,6.99,7.01,779573.0
2019-09-04 15:00:00,7.01,7.07,7.0,7.05,1104322.0,7.01,7.07,7.0,7.05,1104322.0
2019-09-04 15:30:00,7.04,7.1,7.04,7.09,2312760.0,7.04,7.1,7.04,7.09,2312760.0
2019-09-05 09:30:00,6.8,6.93,6.39,6.41,10153423.0,6.8,6.93,6.39,6.41,10153423.0
2019-09-05 10:00:00,6.41,6.75,6.4,6.71,6317763.0,6.41,6.75,6.4,6.71,6317763.0
2019-09-05 10:30:00,6.7,6.77,6.63,6.77,2176689.0,6.7,6.77,6.63,6.77,2176689.0
2019-09-05 11:00:00,6.77,6.8,6.71,6.78,1496716.0,6.77,6.8,6.71,6.78,1496716.0
2019-09-05 11:30:00,6.78,6.9,6.77,6.85,1854009.0,6.78,6.9,6.77,6.85,1854009.0
2019-09-05 12:00:00,6.85,6.87,6.81,6.82,678617.0,6.85,6.87,6.81,6.82,678617.0
2019-09-05 12:30:00,6.82,6.84,6.77,6.83,789166.0,6.82,6.84,6.77,6.83,789166.0
2019-09-05 13:00:00,6.83,6.93,6.8,6.93,990194.0,6.83,6.93,6.8,6.93,990194.0
2019-09-05 13:30:00,6.93,6.97,6.9,6.91,1504741.0,6.93,6.97,6.9,6.91,1504741.0
2019-09-05 14:00:00,6.91,6.91,6.87,6.9,1060187.0,6.91,6.91,6.87,6.9,1060187.0
2019-09-05 14:30:00,6.9,6.94,6.87,6.94,1100379.0,6.9,6.94,6.87,6.94,1100379.0
2019-09-05 15:00:00,6.94,6.98,6.9,6.9,1760941.0,6.94,6.98,6.9,6.9,1760941.0
2019-09-05 15:30:00,6.91,6.92,6.85,6.89,2885982.0,6.91,6.92,6.85,6.89,2885982.0
2019-09-06 09:30:00,6.83,7.05,6.82,7.01,1829376.0,6.83,7.05,6.82,7.01,1829376.0
2019-09-06 10:00:00,7.02,7.08,6.96,7.06,1164270.0,7.02,7.08,6.96,7.06,1164270.0
2019-09-06 10:30:00,7.06,7.1,7.0,7.08,1267890.0,7.06,7.1,7.0,7.08,1267890.0
2019-09-06 11:00:00,7.08,7.16,7.07,7.12,1266540.0,7.08,7.16,7.07,7.12,1266540.0
2019-09-06 11:30:00,7.12,7.17,7.06,7.11,1393070.0,7.12,7.17,7.06,7.11,1393070.0
2019-09-06 12:00:00,7.11,7.29,7.06,7.1,3651647.0,7.11,7.29,7.06,7.1,3651647.0
2019-09-06 12:30:00,7.1,7.11,7.01,7.03,1952289.0,7.1,7.11,7.01,7.03,1952289.0
2019-09-06 13:00:00,7.04,7.06,6.97,7.0,1552677.0,7.04,7.06,6.97,7.0,1552677.0
2019-09-06 13:30:00,7.01,7.06,6.99,7.01,1650551.0,7.01,7.06,6.99,7.01,1650551.0
2019-09-06 14:00:00,7.0,7.02,6.99,7.0,737152.0,7.0,7.02,6.99,7.0,737152.0
2019-09-06 14:30:00,7.0,7.0,6.93,6.96,977814.0,7.0,7.0,6.93,6.96,977814.0
2019-09-06 15:00:00,6.96,7.02,6.95,7.0,884570.0,6.96,7.02,6.95,7.0,884570.0
2019-09-06 15:30:00,7.0,7.01,6.98,7.0,2581691.0,7.0,7.01,6.98,7.0,2581691.0
2019-09-09 09:30:00,6.96,7.19,6.96,7.16,2147580.0,6.96,7.19,6.96,7.16,2147580.0
2019-09-09 10:00:00,7.17,7.25,7.14,7.19,1442326.0,7.17,7.25,7.14,7.19,1442326.0
2019-09-09 10:30:00,7.19,7.34,7.16,7.33,2703903.0,7.19,7.34,7.16,7.33,2703903.0
2019-09-09 11:00:00,7.33,7.35,7.27,7.31,1837733.0,7.33,7.35,7.27,7.31,1837733.0
2019-09-09 11:30:00,7.31,7.34,7.27,7.29,1082467.0,7.31,7.34,7.27,7.29,1082467.0
2019-09-09 12:00:00,7.3,7.32,7.26,7.28,653889.0,7.3,7.32,7.26,7.28,653889.0
2019-09-09 12:30:00,7.28,7.33,7.25,7.32,647937.0,7.28,7.33,7.25,7.32,647937.0
2019-09-09 13:00:00,7.31,7.34,7.3,7.33,604087.0,7.31,7.34,7.3,7.33,604087.0
2019-09-09 13:30:00,7.33,7.36,7.31,7.33,750490.0,7.33,7.36,7.31,7.33,750490.0
2019-09-09 14:00:00,7.33,7.36,7.31,7.35,414803.0,7.33,7.36,7.31,7.35,414803.0
2019-09-09 14:30:00,7.35,7.36,7.33,7.35,481954.0,7.35,7.36,7.33,7.35,481954.0
2019-09-09 15:00:00,7.35,7.42,7.34,7.41,938912.0,7.35,7.42,7.34,7.41,938912.0
2019-09-09 15:30:00,7.41,7.44,7.38,7.44,2513332.0,7.41,7.44,7.38,7.44,2513332.0
2019-09-10 09:30:00,7.4,7.8,7.37,7.75,5159850.0,7.4,7.8,7.37,7.75,5159850.0
2019-09-10 10:00:00,7.74,7.82,7.72,7.8,3735785.0,7.74,7.82,7.72,7.8,3735785.0
2019-09-10 10:30:00,7.8,7.84,7.67,7.71,3177371.0,7.8,7.84,7.67,7.71,3177371.0
2019-09-10 11:00:00,7.71,7.87,7.68,7.83,3058061.0,7.71,7.87,7.68,7.83,3058061.0
2019-09-10 11:30:00,7.83,8.12,7.82,8.06,4276055.0,7.83,8.12,7.82,8.06,4276055.0
2019-09-10 12:00:00,8.06,8.1,7.97,8.1,2793480.0,8.06,8.1,7.97,8.1,2793480.0
2019-09-10 12:30:00,8.1,8.23,8.05,8.06,4331057.0,8.1,8.23,8.05,8.06,4331057.0
2019-09-10 13:00:00,8.06,8.08,7.92,8.06,2830782.0,8.06,8.08,7.92,8.06,2830782.0
2019-09-10 13:30:00,8.05,8.13,8.04,8.09,1798146.0,8.05,8.13,8.04,8.09,1798146.0
2019-09-10 14:00:00,8.1,8.12,8.03,8.04,1301395.0,8.1,8.12,8.03,8.04,1301395.0
2019-09-10 14:30:00,8.05,8.1,8.0,8.06,1698169.0,8.05,8.1,8.0,8.06,1698169.0
2019-09-10 15:00:00,8.05,8.12,8.04,8.12,1866590.0,8.05,8.12,8.04,8.12,1866590.0
2019-09-10 15:30:00,8.12,8.21,8.09,8.11,6070168.0,8.12,8.21,8.09,8.11,6070168.0
2019-09-11 09:30:00,8.11,8.49,8.06,8.35,6322594.0,8.11,8.49,8.06,8.35,6322594.0
2019-09-11 10:00:00,8.36,8.49,8.21,8.29,3334878.0,8.36,8.49,8.21,8.29,3334878.0
2019-09-11 10:30:00,8.29,8.43,8.23,8.43,2286826.0,8.29,8.43,8.23,8.43,2286826.0
2019-09-11 11:00:00,8.43,8.46,8.28,8.29,1755719.0,8.43,8.46,8.28,8.29,1755719.0
2019-09-11 11:30:00,8.3,8.35,8.07,8.16,3099984.0,8.3,8.35,8.07,8.16,3099984.0
2019-09-11 12:00:00,8.16,8.24,7.96,8.03,2747400.0,8.16,8.24,7.96,8.03,2747400.0
2019-09-11 12:30:00,8.03,8.21,8.0,8.1,2025983.0,8.03,8.21,8.0,8.1,2025983.0
2019-09-11 13:00:00,8.1,8.15,8.1,8.11,776993.0,8.1,8.15,8.1,8.11,776993.0
2019-09-11 13:30:00,8.12,8.27,8.04,8.22,1983482.0,8.12,8.27,8.04,8.22,1983482.0
2019-09-11 14:00:00,8.22,8.25,8.17,8.24,1530445.0,8.22,8.25,8.17,8.24,1530445.0
2019-09-11 14:30:00,8.24,8.33,8.22,8.3,1245681.0,8.24,8.33,8.22,8.3,1245681.0
2019-09-11 15:00:00,8.3,8.32,8.23,8.28,1189876.0,8.3,8.32,8.23,8.28,1189876.0
2019-09-11 15:30:00,8.28,8.31,8.25,8.31,2459843.0,8.28,8.31,8.25,8.31,2459843.0
2019-09-12 09:30:00,8.17,8.21,8.05,8.1,2720358.0,8.17,8.21,8.05,8.1,2720358.0
2019-09-12 10:00:00,8.09,8.22,8.06,8.07,2053333.0,8.09,8.22,8.06,8.07,2053333.0
2019-09-12 10:30:00,8.06,8.09,7.97,7.98,1996550.0,8.06,8.09,7.97,7.98,1996550.0
2019-09-12 11:00:00,7.98,8.1,7.98,8.06,2061222.0,7.98,8.1,7.98,8.06,2061222.0
2019-09-12 11:30:00,8.07,8.11,8.04,8.09,1140341.0,8.07,8.11,8.04,8.09,1140341.0
2019-09-12 12:00:00,8.09,8.16,8.06,8.14,964164.0,8.09,8.16,8.06,8.14,964164.0
2019-09-12 12:30:00,8.14,8.18,8.12,8.14,595527.0,8.14,8.18,8.12,8.14,595527.0
2019-09-12 13:00:00,8.15,8.24,8.14,8.23,773274.0,8.15,8.24,8.14,8.23,773274.0
2019-09-12 13:30:00,8.24,8.24,8.19,8.21,437501.0,8.24,8.24,8.19,8.21,437501.0
2019-09-12 14:00:00,8.21,8.22,8.17,8.2,528342.0,8.21,8.22,8.17,8.2,528342.0
2019-09-12 14:30:00,8.2,8.22,8.12,8.13,722033.0,8.2,8.22,8.12,8.13,722033.0
2019-09-12 15:00:00,8.13,8.18,8.11,8.16,625943.0,8.13,8.18,8.11,8.16,625943.0
2019-09-12 15:30:00,8.16,8.22,8.15,8.18,1774275.0,8.16,8.22,8.15,8.18,1774275.0
2019-09-13 09:30:00,8.25,8.45,8.01,8.08,3208180.0,8.25,8.45,8.01,8.08,3208180.0
2019-09-13 10:00:00,8.08,8.12,7.9,8.0,3272722.0,8.08,8.12,7.9,8.0,3272722.0
2019-09-13 10:30:00,7.99,8.11,7.99,8.1,1160449.0,7.99,8.11,7.99,8.1,1160449.0
2019-09-13 11:00:00,8.1,8.13,8.04,8.04,845072.0,8.1,8.13,8.04,8.04,845072.0
2019-09-13 11:30:00,8.04,8.09,7.99,8.0,926112.0,8.04,8.09,7.99,8.0,926112.0
2019-09-13 12:00:00,8.01,8.06,7.97,8.0,872821.0,8.01,8.06,7.97,8.0,872821.0
2019-09-13 12:30:00,8.0,8.03,7.95,8.03,738692.0,8.0,8.03,7.95,8.03,738692.0
2019-09-13 13:00:00,8.03,8.04,7.98,8.03,666473.0,8.03,8.04,7.98,8.03,666473.0
2019-09-13 13:30:00,8.02,8.04,8.0,8.02,349848.0,8.02,8.04,8.0,8.02,349848.0
2019-09-13 14:00:00,8.02,8.03,7.98,7.99,587426.0,8.02,8.03,7.98,7.99,587426.0
2019-09-13 14:30:00,7.99,8.03,7.93,7.93,955423.0,7.99,8.03,7.93,7.93,955423.0
2019-09-13 15:00:00,7.93,7.95,7.85,7.91,1579948.0,7.93,7.95,7.85,7.91,1579948.0
2019-09-13 15:30:00,7.92,7.97,7.9,7.94,3184104.0,7.92,7.97,7.9,7.94,3184104.0
2019-09-16 09:30:00,7.85,8.09,7.83,8.05,2754899.0,7.85,8.09,7.83,8.05,2754899.0
2019-09-16 10:00:00,8.05,8.12,7.93,8.04,1548845.0,8.05,8.12,7.93,8.04,1548845.0
2019-09-16 10:30:00,8.04,8.16,8.02,8.09,1388625.0,8.04,8.16,8.02,8.09,1388625.0
2019-09-16 11:00:00,8.09,8.17,8.08,8.1,1877760.0,8.09,8.17,8.08,8.1,1877760.0
2019-09-16 11:30:00,8.11,8.14,8.07,8.13,772105.0,8.11,8.14,8.07,8.13,772105.0
2019-09-16 12:00:00,8.14,8.15,8.1,8.12,840295.0,8.14,8.15,8.1,8.12,840295.0
2019-09-16 12:30:00,8.12,8.13,8.09,8.11,605994.0,8.12,8.13,8.09,8.11,605994.0
2019-09-16 13:00:00,8.1,8.11,8.04,8.11,512315.0,8.1,8.11,8.04,8.11,512315.0
2019-09-16 13:30:00,8.1,8.12,8.05,8.07,647664.0,8.1,8.12,8.05,8.07,647664.0
2019-09-16 14:00:00,8.08,8.12,8.06,8.11,765934.0,8.08,8.12,8.06,8.11,765934.0
2019-09-16 14:30:00,8.11,8.13,8.08,8.1,612826.0,8.11,8.13,8.08,8.1,612826.0
2019-09-16 15:00:00,8.11,8.11,8.07,8.08,410883.0,8.11,8.11,8.07,8.08,410883.0
2019-09-16 15:30:00,8.07,8.08,8.0,8.04,1977156.0,8.07,8.08,8.0,8.04,1977156.0
2019-09-17 09:30:00,8.05,8.1,7.87,7.94,1932172.0,8.05,8.1,7.87,7.94,1932172.0
2019-09-17 10:00:00,7.94,7.96,7.79,7.82,1573264.0,7.94,7.96,7.79,7.82,1573264.0
2019-09-17 10:30:00,7.82,7.86,7.72,7.81,1407574.0,7.82,7.86,7.72,7.81,1407574.0
2019-09-17 11:00:00,7.82,7.86,7.8,7.85,849945.0,7.82,7.86,7.8,7.85,849945.0
2019-09-17 11:30:00,7.84,7.91,7.84,7.9,716385.0,7.84,7.91,7.84,7.9,716385.0
2019-09-17 12:00:00,7.9,8.0,7.9,8.0,843195.0,7.9,8.0,7.9,8.0,843195.0
2019-09-17 12:30:00,8.0,8.01,7.93,8.01,537384.0,8.0,8.01,7.93,8.01,537384.0
2019-09-17 13:00:00,8.0,8.08,7.97,8.06,874779.0,8.0,8.08,7.97,8.06,874779.0
2019-09-17 13:30:00,8.06,8.06,7.96,7.99,684282.0,8.06,8.06,7.96,7.99,684282.0
2019-09-17 14:00:00,7.99,8.03,7.94,7.97,469376.0,7.99,8.03,7.94,7.97,469376.0
2019-09-17 14:30:00,7.97,8.0,7.93,7.95,597230.0,7.97,8.0,7.93,7.95,597230.0
2019-09-17 15:00:00,7.95,7.98,7.94,7.95,429622.0,7.95,7.98,7.94,7.95,429622.0
2019-09-17 15:30:00,7.95,7.95,7.9,7.93,1979386.0,7.95,7.95,7.9,7.93,1979386.0
2019-09-18 09:30:00,7.98,8.0,7.82,7.86,1585249.0,7.98,8.0,7.82,7.86,1585249.0
2019-09-18 10:00:00,7.86,7.88,7.78,7.87,995610.0,7.86,7.88,7.78,7.87,995610.0
2019-09-18 10:30:00,7.87,7.91,7.84,7.85,562434.0,7.87,7.91,7.84,7.85,562434.0
2019-09-18 11:00:00,7.85,7.87,7.81,7.82,341307.0,7.85,7.87,7.81,7.82,341307.0
2019-09-18 11:30:00,7.82,7.82,7.79,7.82,445221.0,7.82,7.82,7.79,7.82,445221.0
2019-09-18 12:00:00,7.82,7.84,7.81,7.82,322290.0,7.82,7.84,7.81,7.82,322290.0
2019-09-18 12:30:00,7.82,7.82,7.78,7.8,288291.0,7.82,7.82,7.78,7.8,288291.0
2019-09-18 13:00:00,7.8,7.8,7.77,7.79,314695.0,7.8,7.8,7.77,7.79,314695.0
2019-09-18 13:30:00,7.8,7.81,7.77,7.8,423175.0,7.8,7.81,7.77,7.8,423175.0
2019-09-18 14:00:00,7.8,7.83,7.77,7.79,634846.0,7.8,7.83,7.77,7.79,634846.0
2019-09-18 14:30:00,7.79,7.83,7.75,7.8,575480.0,7.79,7.83,7.75,7.8,575480.0
2019-09-18 15:00:00,7.8,7.84,7.79,7.81,275502.0,7.8,7.84,7.79,7.81,275502.0
2019-09-18 15:30:00,7.81,7.82,7.77,7.8,1944861.0,7.81,7.82,7.77,7.8,1944861.0
2019-09-19 09:30:00,7.82,7.85,7.7,7.7,1291256.0,7.82,7.85,7.7,7.7,1291256.0
2019-09-19 10:00:00,7.71,7.8,7.69,7.76,1458383.0,7.71,7.8,7.69,7.76,1458383.0
2019-09-19 10:30:00,7.76,7.78,7.7,7.72,803105.0,7.76,7.78,7.7,7.72,803105.0
2019-09-19 11:00:00,7.72,7.73,7.61,7.61,1051530.0,7.72,7.73,7.61,7.61,1051530.0
2019-09-19 11:30:00,7.62,7.7,7.61,7.62,733706.0,7.62,7.7,7.61,7.62,733706.0
2019-09-19 12:00:00,7.62,7.67,7.61,7.64,491181.0,7.62,7.67,7.61,7.64,491181.0
2019-09-19 12:30:00,7.63,7.7,7.63,7.67,426764.0,7.63,7.7,7.63,7.67,426764.0
2019-09-19 13:00:00,7.67,7.7,7.64,7.66,425681.0,7.67,7.7,7.64,7.66,425681.0
2019-09-19 13:30:00,7.65,7.69,7.63,7.67,291141.0,7.65,7.69,7.63,7.67,291141.0
2019-09-19 14:00:00,7.67,7.69,7.66,7.69,256452.0,7.67,7.69,7.66,7.69,256452.0
2019-09-19 14:30:00,7.69,7.7,7.63,7.64,368274.0,7.69,7.7,7.63,7.64,368274.0
2019-09-19 15:00:00,7.65,7.65,7.55,7.56,1380955.0,7.65,7.65,7.55,7.56,1380955.0
2019-09-19 15:30:00,7.55,7.6,7.52,7.52,2430225.0,7.55,7.6,7.52,7.52,2430225.0
2019-09-20 09:30:00,7.57,7.61,7.44,7.59,2228251.0,7.57,7.61,7.44,7.59,2228251.0
2019-09-20 10:00:00,7.6,7.7,7.59,7.68,2265179.0,7.6,7.7,7.59,7.68,2265179.0
2019-09-20 10:30:00,7.68,7.7,7.59,7.61,1475250.0,7.68,7.7,7.59,7.61,1475250.0
2019-09-20 11:00:00,7.6,7.65,7.48,7.51,1092734.0,7.6,7.65,7.48,7.51,1092734.0
2019-09-20 11:30:00,7.51,7.6,7.49,7.56,1217125.0,7.51,7.6,7.49,7.56,1217125.0
2019-09-20 12:00:00,7.56,7.6,7.54,7.56,756442.0,7.56,7.6,7.54,7.56,756442.0
2019-09-20 12:30:00,7.57,7.64,7.55,7.61,687539.0,7.57,7.64,7.55,7.61,687539.0
2019-09-20 13:00:00,7.61,7.62,7.47,7.5,829094.0,7.61,7.62,7.47,7.5,829094.0
2019-09-20 13:30:00,7.5,7.51,7.37,7.44,1326808.0,7.5,7.51,7.37,7.44,1326808.0
2019-09-20 14:00:00,7.43,7.5,7.4,7.49,618011.0,7.43,7.5,7.4,7.49,618011.0
2019-09-20 14:30:00,7.49,7.51,7.47,7.49,309836.0,7.49,7.51,7.47,7.49,309836.0
2019-09-20 15:00:00,7.49,7.49,7.44,7.45,624995.0,7.49,7.49,7.44,7.45,624995.0
2019-09-20 15:30:00,7.45,7.5,7.42,7.43,2672369.0,7.45,7.5,7.42,7.43,2672369.0
2019-09-23 09:30:00,7.33,7.43,7.26,7.28,1700677.0,7.33,7.43,7.26,7.28,1700677.0
2019-09-23 10:00:00,7.28,7.3,7.18,7.24,1378835.0,7.28,7.3,7.18,7.24,1378835.0
2019-09-23 10:30:00,7.23,7.26,7.13,7.16,1280960.0,7.23,7.26,7.13,7.16,1280960.0
2019-09-23 11:00:00,7.16,7.22,7.06,7.19,1558114.0,7.16,7.22,7.06,7.19,1558114.0
2019-09-23 11:30:00,7.19,7.21,7.13,7.21,928792.0,7.19,7.21,7.13,7.21,928792.0
2019-09-23 12:00:00,7.2,7.21,7.15,7.19,529575.0,7.2,7.21,7.15,7.19,529575.0
2019-09-23 12:30:00,7.19,7.2,7.13,7.17,390692.0,7.19,7.2,7.13,7.17,390692.0
2019-09-23 13:00:00,7.17,7.22,7.11,7.11,621477.0,7.17,7.22,7.11,7.11,621477.0
2019-09-23 13:30:00,7.11,7.2,7.11,7.2,489349.0,7.11,7.2,7.11,7.2,489349.0
2019-09-23 14:00:00,7.19,7.21,7.16,7.2,395838.0,7.19,7.21,7.16,7.2,395838.0
2019-09-23 14:30:00,7.2,7.22,7.16,7.2,778313.0,7.2,7.22,7.16,7.2,778313.0
2019-09-23 15:00:00,7.2,7.24,7.19,7.24,550053.0,7.2,7.24,7.19,7.24,550053.0
2019-09-23 15:30:00,7.24,7.26,7.18,7.2,2246748.0,7.24,7.26,7.18,7.2,2246748.0
2019-09-24 09:30:00,7.16,7.17,6.94,7.05,2881499.0,7.16,7.17,6.94,7.05,2881499.0
2019-09-24 10:00:00,7.04,7.08,7.01,7.04,1340067.0,7.04,7.08,7.01,7.04,1340067.0
2019-09-24 10:30:00,7.04,7.07,6.98,7.0,965306.0,7.04,7.07,6.98,7.0,965306.0
2019-09-24 11:00:00,7.01,7.11,6.96,7.1,1392965.0,7.01,7.11,6.96,7.1,1392965.0
2019-09-24 11:30:00,7.09,7.12,7.05,7.08,696681.0,7.09,7.12,7.05,7.08,696681.0
2019-09-24 12:00:00,7.08,7.09,7.05,7.08,526224.0,7.08,7.09,7.05,7.08,526224.0
2019-09-24 12:30:00,7.08,7.08,7.0,7.0,518801.0,7.08,7.08,7.0,7.0,518801.0
2019-09-24 13:00:00,7.0,7.09,7.0,7.04,443396.0,7.0,7.09,7.0,7.04,443396.0
2019-09-24 13:30:00,7.04,7.05,7.0,7.02,578310.0,7.04,7.05,7.0,7.02,578310.0
2019-09-24 14:00:00,7.02,7.07,6.99,7.06,590581.0,7.02,7.07,6.99,7.06,590581.0
2019-09-24 14:30:00,7.06,7.06,7.02,7.04,395205.0,7.06,7.06,7.02,7.04,395205.0
2019-09-24 15:00:00,7.04,7.09,7.03,7.05,600781.0,7.04,7.09,7.03,7.05,600781.0
2019-09-24 15:30:00,7.06,7.06,7.03,7.04,1316729.0,7.06,7.06,7.03,7.04,1316729.0
2019-09-25 09:30:00,6.97,7.08,6.92,6.93,1314839.0,6.97,7.08,6.92,6.93,1314839.0
2019-09-25 10:00:00,6.92,6.95,6.85,6.91,1881586.0,6.92,6.95,6.85,6.91,1881586.0
2019-09-25 10:30:00,6.91,7.01,6.88,7.0,1259869.0,6.91,7.01,6.88,7.0,1259869.0
2019-09-25 11:00:00,7.0,7.04,6.97,7.02,927450.0,7.0,7.04,6.97,7.02,927450.0
2019-09-25 11:30:00,7.02,7.05,6.92,6.94,730564.0,7.02,7.05,6.92,6.94,730564.0
2019-09-25 12:00:00,6.94,6.98,6.92,6.98,347655.0,6.94,6.98,6.92,6.98,347655.0
2019-09-25 12:30:00,6.97,7.01,6.96,6.98,242241.0,6.97,7.01,6.96,6.98,242241.0
2019-09-25 13:00:00,6.99,6.99,6.93,6.96,506495.0,6.99,6.99,6.93,6.96,506495.0
2019-09-25 13:30:00,6.96,6.99,6.95,6.99,199273.0,6.96,6.99,6.95,6.99,199273.0
2019-09-25 14:00:00,7.0,7.0,6.94,6.99,276252.0,7.0,7.0,6.94,6.99,276252.0
2019-09-25 14:30:00,6.98,6.99,6.95,6.97,262632.0,6.98,6.99,6.95,6.97,262632.0
2019-09-25 15:00:00,6.96,6.98,6.94,6.96,812165.0,6.96,6.98,6.94,6.96,812165.0
2019-09-25 15:30:00,6.96,7.01,6.94,6.97,1501351.0,6.96,7.01,6.94,6.97,1501351.0
2019-09-26 09:30:00,6.97,7.01,6.79,6.8,2605045.0,6.97,7.01,6.79,6.8,2605045.0
2019-09-26 10:00:00,6.8,6.82,6.72,6.78,1654427.0,6.8,6.82,6.72,6.78,1654427.0
2019-09-26 10:30:00,6.78,6.8,6.64,6.65,1514771.0,6.78,6.8,6.64,6.65,1514771.0
2019-09-26 11:00:00,6.65,6.67,6.55,6.62,2376303.0,6.65,6.67,6.55,6.62,2376303.0
2019-09-26 11:30:00,6.62,6.65,6.5,6.53,1856091.0,6.62,6.65,6.5,6.53,1856091.0
2019-09-26 12:00:00,6.53,6.58,6.51,6.57,1286506.0,6.53,6.58,6.51,6.57,1286506.0
2019-09-26 12:30:00,6.57,6.63,6.56,6.59,886364.0,6.57,6.63,6.56,6.59,886364.0
2019-09-26 13:00:00,6.58,6.61,6.51,6.53,823241.0,6.58,6.61,6.51,6.53,823241.0
2019-09-26 13:30:00,6.53,6.58,6.52,6.58,777648.0,6.53,6.58,6.52,6.58,777648.0
2019-09-26 14:00:00,6.58,6.62,6.54,6.58,647953.0,6.58,6.62,6.54,6.58,647953.0
2019-09-26 14:30:00,6.58,6.61,6.58,6.6,732200.0,6.58,6.61,6.58,6.6,732200.0
2019-09-26 15:00:00,6.6,6.63,6.55,6.58,753740.0,6.6,6.63,6.55,6.58,753740.0
2019-09-26 15:30:00,6.58,6.6,6.54,6.54,2332858.0,6.58,6.6,6.54,6.54,2332858.0
2019-09-27 09:30:00,6.64,6.83,6.55,6.74,2771295.0,6.64,6.83,6.55,6.74,2771295.0
2019-09-27 10:00:00,6.73,6.88,6.71,6.87,1889109.0,6.73,6.88,6.71,6.87,1889109.0
2019-09-27 10:30:00,6.87,6.95,6.85,6.93,2032598.0,6.87,6.95,6.85,6.93,2032598.0
2019-09-27 11:00:00,6.93,7.1,6.93,7.05,2945716.0,6.93,7.1,6.93,7.05,2945716.0
2019-09-27 11:30:00,7.06,7.09,6.95,6.99,1477559.0,7.06,7.09,6.95,6.99,1477559.0
2019-09-27 12:00:00,6.99,7.02,6.95,6.98,412382.0,6.99,7.02,6.95,6.98,412382.0
2019-09-27 12:30:00,6.98,6.98,6.86,6.87,730313.0,6.98,6.98,6.86,6.87,730313.0
2019-09-27 13:00:00,6.87,6.95,6.86,6.89,731374.0,6.87,6.95,6.86,6.89,731374.0
2019-09-27 13:30:00,6.89,6.92,6.85,6.92,497869.0,6.89,6.92,6.85,6.92,497869.0
2019-09-27 14:00:00,6.92,6.96,6.89,6.93,490203.0,6.92,6.96,6.89,6.93,490203.0
2019-09-27 14:30:00,6.94,6.94,6.88,6.89,401382.0,6.94,6.94,6.88,6.89,401382.0
2019-09-27 15:00:00,6.89,6.92,6.87,6.9,505498.0,6.89,6.92,6.87,6.9,505498.0
2019-09-27 15:30:00,6.9,6.92,6.86,6.92,1339256.0,6.9,6.92,6.86,6.92,1339256.0
2019-09-30 09:30:00,6.92,6.93,6.73,6.79,1684840.0,6.92,6.93,6.73,6.79,1684840.0
2019-09-30 10:00:00,6.79,6.8,6.7,6.76,779266.0,6.79,6.8,6.7,6.76,779266.0
2019-09-30 10:30:00,6.75,6.8,6.73,6.78,559373.0,6.75,6.8,6.73,6.78,559373.0
2019-09-30 11:00:00,6.78,6.79,6.71,6.77,798248.0,6.78,6.79,6.71,6.77,798248.0
2019-09-30 11:30:00,6.77,6.8,6.74,6.75,395367.0,6.77,6.8,6.74,6.75,395367.0
2019-09-30 12:00:00,6.75,6.81,6.74,6.81,429499.0,6.75,6.81,6.74,6.81,429499.0
2019-09-30 12:30:00,6.81,6.86,6.8,6.85,491653.0,6.81,6.86,6.8,6.85,491653.0
2019-09-30 13:00:00,6.85,6.87,6.84,6.85,327269.0,6.85,6.87,6.84,6.85,327269.0
2019-09-30 13:30:00,6.85,6.91,6.84,6.88,462494.0,6.85,6.91,6.84,6.88,462494.0
2019-09-30 14:00:00,6.88,6.89,6.86,6.87,258586.0,6.88,6.89,6.86,6.87,258586.0
2019-09-30 14:30:00,6.88,6.9,6.87,6.89,249929.0,6.88,6.9,6.87,6.89,249929.0
2019-09-30 15:00:00,6.9,6.9,6.88,6.89,235893.0,6.9,6.9,6.88,6.89,235893.0
2019-09-30 15:30:00,6.89,6.91,6.87,6.88,1301168.0,6.89,6.91,6.87,6.88,1301168.0
2019-10-01 09:30:00,6.97,7.37,6.87,7.29,5061604.0,6.97,7.37,6.87,7.29,5061604.0
2019-10-01 10:00:00,7.28,7.3,6.96,7.0,3055141.0,7.28,7.3,6.96,7.0,3055141.0
2019-10-01 10:30:00,7.0,7.0,6.85,6.87,1633903.0,7.0,7.0,6.85,6.87,1633903.0
2019-10-01 11:00:00,6.87,6.95,6.86,6.92,1040435.0,6.87,6.95,6.86,6.92,1040435.0
2019-10-01 11:30:00,6.92,6.94,6.84,6.91,831108.0,6.92,6.94,6.84,6.91,831108.0
2019-10-01 12:00:00,6.9,6.91,6.82,6.83,529890.0,6.9,6.91,6.82,6.83,529890.0
2019-10-01 12:30:00,6.82,6.86,6.8,6.81,455609.0,6.82,6.86,6.8,6.81,455609.0
2019-10-01 13:00:00,6.8,6.83,6.76,6.79,615453.0,6.8,6.83,6.76,6.79,615453.0
2019-10-01 13:30:00,6.79,6.79,6.7,6.71,747146.0,6.79,6.79,6.7,6.71,747146.0
2019-10-01 14:00:00,6.71,6.75,6.69,6.74,513475.0,6.71,6.75,6.69,6.74,513475.0
2019-10-01 14:30:00,6.74,6.79,6.73,6.77,424270.0,6.74,6.79,6.73,6.77,424270.0
2019-10-01 15:00:00,6.76,6.79,6.75,6.78,427846.0,6.76,6.79,6.75,6.78,427846.0
2019-10-01 15:30:00,6.78,6.79,6.74,6.77,1865574.0,6.78,6.79,6.74,6.77,1865574.0
2019-10-02 09:30:00,6.73,6.78,6.6,6.73,2481049.0,6.73,6.78,6.6,6.73,2481049.0
2019-10-02 10:00:00,6.74,6.95,6.72,6.92,1880636.0,6.74,6.95,6.72,6.92,1880636.0
2019-10-02 10:30:00,6.92,6.94,6.82,6.93,1381714.0,6.92,6.94,6.82,6.93,1381714.0
2019-10-02 11:00:00,6.93,7.03,6.92,6.95,1555923.0,6.93,7.03,6.92,6.95,1555923.0
2019-10-02 11:30:00,6.94,6.95,6.85,6.86,1498699.0,6.94,6.95,6.85,6.86,1498699.0
2019-10-02 12:00:00,6.86,6.91,6.8,6.9,1098469.0,6.86,6.91,6.8,6.9,1098469.0
2019-10-02 12:30:00,6.9,6.92,6.85,6.92,630767.0,6.9,6.92,6.85,6.92,630767.0
2019-10-02 13:00:00,6.92,7.03,6.91,7.01,739306.0,6.92,7.03,6.91,7.01,739306.0
2019-10-02 13:30:00,7.01,7.02,6.97,7.02,532793.0,7.01,7.02,6.97,7.02,532793.0
2019-10-02 14:00:00,7.01,7.03,6.96,6.97,691638.0,7.01,7.03,6.96,6.97,691638.0
2019-10-02 14:30:00,6.97,7.02,6.96,6.98,418229.0,6.97,7.02,6.96,6.98,418229.0
2019-10-02 15:00:00,6.99,7.01,6.96,6.98,526583.0,6.99,7.01,6.96,6.98,526583.0
2019-10-02 15:30:00,6.98,7.0,6.93,6.98,1802212.0,6.98,7.0,6.93,6.98,1802212.0
2019-10-03 09:30:00,6.96,7.02,6.88,6.89,1944495.0,6.96,7.02,6.88,6.89,1944495.0
2019-10-03 10:00:00,6.89,6.89,6.69,6.75,3188549.0,6.89,6.89,6.69,6.75,3188549.0
2019-10-03 10:30:00,6.75,6.81,6.69,6.79,1640840.0,6.75,6.81,6.69,6.79,1640840.0
2019-10-03 11:00:00,6.78,6.84,6.77,6.8,1289062.0,6.78,6.84,6.77,6.8,1289062.0
2019-10-03 11:30:00,6.79,6.82,6.76,6.79,613460.0,6.79,6.82,6.76,6.79,613460.0
2019-10-03 12:00:00,6.79,6.85,6.79,6.84,616767.0,6.79,6.85,6.79,6.84,616767.0
2019-10-03 12:30:00,6.84,6.87,6.82,6.85,651154.0,6.84,6.87,6.82,6.85,651154.0
2019-10-03 13:00:00,6.85,6.93,6.84,6.92,588264.0,6.85,6.93,6.84,6.92,588264.0
2019-10-03 13:30:00,6.92,6.97,6.92,6.94,739568.0,6.92,6.97,6.92,6.94,739568.0
2019-10-03 14:00:00,6.94,6.97,6.9,6.94,639868.0,6.94,6.97,6.9,6.94,639868.0
2019-10-03 14:30:00,6.94,6.97,6.92,6.95,532769.0,6.94,6.97,6.92,6.95,532769.0
2019-10-03 15:00:00,6.96,6.99,6.94,6.98,784820.0,6.96,6.99,6.94,6.98,784820.0
2019-10-03 15:30:00,6.99,7.04,6.97,7.04,1514322.0,6.99,7.04,6.97,7.04,1514322.0
2019-10-04 09:30:00,7.04,7.13,6.95,7.02,1710896.0,7.04,7.13,6.95,7.02,1710896.0
2019-10-04 10:00:00,7.02,7.03,6.88,6.9,1029916.0,7.02,7.03,6.88,6.9,1029916.0
2019-10-04 10:30:00,6.9,6.96,6.87,6.93,544217.0,6.9,6.96,6.87,6.93,544217.0
2019-10-04 11:00:00,6.92,6.96,6.88,6.89,428696.0,6.92,6.96,6.88,6.89,428696.0
2019-10-04 11:30:00,6.9,6.95,6.89,6.94,453188.0,6.9,6.95,6.89,6.94,453188.0
2019-10-04 12:00:00,6.94,6.96,6.92,6.96,339288.0,6.94,6.96,6.92,6.96,339288.0
2019-10-04 12:30:00,6.95,7.0,6.95,6.98,389872.0,6.95,7.0,6.95,6.98,389872.0
2019-10-04 13:00:00,6.98,7.02,6.97,7.0,325447.0,6.98,7.02,6.97,7.0,325447.0
2019-10-04 13:30:00,6.99,7.04,6.95,6.98,361577.0,6.99,7.04,6.95,6.98,361577.0
2019-10-04 14:00:00,6.98,6.99,6.95,6.96,288087.0,6.98,6.99,6.95,6.96,288087.0
2019-10-04 14:30:00,6.96,7.01,6.96,6.99,329776.0,6.96,7.01,6.96,6.99,329776.0
2019-10-04 15:00:00,6.99,7.0,6.97,6.98,314838.0,6.99,7.0,6.97,6.98,314838.0
2019-10-04 15:30:00,6.98,7.0,6.94,6.97,1198042.0,6.98,7.0,6.94,6.97,1198042.0
2019-10-07 09:30:00,6.93,7.1,6.93,7.03,1545009.0,6.93,7.1,6.93,7.03,1545009.0
2019-10-07 10:00:00,7.04,7.05,7.0,7.04,519297.0,7.04,7.05,7.0,7.04,519297.0
2019-10-07 10:30:00,7.04,7.1,7.01,7.09,627923.0,7.04,7.1,7.01,7.09,627923.0
2019-10-07 11:00:00,7.09,7.15,7.07,7.07,969985.0,7.09,7.15,7.07,7.07,969985.0
2019-10-07 11:30:00,7.07,7.14,7.06,7.12,730808.0,7.07,7.14,7.06,7.12,730808.0
2019-10-07 12:00:00,7.12,7.14,7.09,7.11,1232355.0,7.12,7.14,7.09,7.11,1232355.0
2019-10-07 12:30:00,7.11,7.11,7.02,7.08,628851.0,7.11,7.11,7.02,7.08,628851.0
2019-10-07 13:00:00,7.08,7.09,7.01,7.03,347104.0,7.08,7.09,7.01,7.03,347104.0
2019-10-07 13:30:00,7.03,7.09,7.03,7.06,475981.0,7.03,7.09,7.03,7.06,475981.0
2019-10-07 14:00:00,7.06,7.07,7.02,7.04,222919.0,7.06,7.07,7.02,7.04,222919.0
2019-10-07 14:30:00,7.04,7.04,6.98,7.03,408042.0,7.04,7.04,6.98,7.03,408042.0
2019-10-07 15:00:00,7.03,7.04,6.97,6.98,531052.0,7.03,7.04,6.97,6.98,531052.0
2019-10-07 15:30:00,6.98,6.99,6.95,6.98,1292088.0,6.98,6.99,6.95,6.98,1292088.0
2019-10-08 09:30:00,6.96,6.97,6.74,6.78,1857944.0,6.96,6.97,6.74,6.78,1857944.0
2019-10-08 10:00:00,6.78,6.79,6.65,6.66,2313718.0,6.78,6.79,6.65,6.66,2313718.0
2019-10-08 10:30:00,6.67,6.69,6.62,6.68,1589849.0,6.67,6.69,6.62,6.68,1589849.0
2019-10-08 11:00:00,6.68,6.72,6.64,6.69,1511093.0,6.68,6.72,6.64,6.69,1511093.0
2019-10-08 11:30:00,6.69,6.69,6.61,6.67,1071308.0,6.69,6.69,6.61,6.67,1071308.0
2019-10-08 12:00:00,6.67,6.68,6.63,6.65,758821.0,6.67,6.68,6.63,6.65,758821.0
2019-10-08 12:30:00,6.65,6.67,6.61,6.62,773767.0,6.65,6.67,6.61,6.62,773767.0
2019-10-08 13:00:00,6.62,6.67,6.6,6.67,871169.0,6.62,6.67,6.6,6.67,871169.0
2019-10-08 13:30:00,6.67,6.67,6.62,6.66,782002.0,6.67,6.67,6.62,6.66,782002.0
2019-10-08 14:00:00,6.67,6.68,6.64,6.65,640734.0,6.67,6.68,6.64,6.65,640734.0
2019-10-08 14:30:00,6.65,6.7,6.64,6.68,683181.0,6.65,6.7,6.64,6.68,683181.0
2019-10-08 15:00:00,6.68,6.7,6.65,6.68,567872.0,6.68,6.7,6.65,6.68,567872.0
2019-10-08 15:30:00,6.68,6.7,6.53,6.53,4461959.0,6.68,6.7,6.53,6.53,4461959.0
2019-10-09 09:30:00,6.6,6.65,6.44,6.55,2079444.0,6.6,6.65,6.44,6.55,2079444.0
2019-10-09 10:00:00,6.54,6.65,6.49,6.58,1205316.0,6.54,6.65,6.49,6.58,1205316.0
2019-10-09 10:30:00,6.59,6.6,6.49,6.52,737039.0,6.59,6.6,6.49,6.52,737039.0
2019-10-09 11:00:00,6.53,6.62,6.5,6.59,1151348.0,6.53,6.62,6.5,6.59,1151348.0
2019-10-09 11:30:00,6.59,6.61,6.52,6.54,545500.0,6.59,6.61,6.52,6.54,545500.0
2019-10-09 12:00:00,6.55,6.58,6.52,6.53,381323.0,6.55,6.58,6.52,6.53,381323.0
2019-10-09 12:30:00,6.52,6.54,6.5,6.5,303637.0,6.52,6.54,6.5,6.5,303637.0
2019-10-09 13:00:00,6.51,6.52,6.46,6.49,563631.0,6.51,6.52,6.46,6.49,563631.0
2019-10-09 13:30:00,6.49,6.56,6.48,6.55,417385.0,6.49,6.56,6.48,6.55,417385.0
2019-10-09 14:00:00,6.54,6.56,6.51,6.54,235092.0,6.54,6.56,6.51,6.54,235092.0
2019-10-09 14:30:00,6.54,6.58,6.54,6.57,286834.0,6.54,6.58,6.54,6.57,286834.0
2019-10-09 15:00:00,6.56,6.62,6.56,6.6,649550.0,6.56,6.62,6.56,6.6,649550.0
2019-10-09 15:30:00,6.61,6.61,6.53,6.55,1437284.0,6.61,6.61,6.53,6.55,1437284.0
2019-10-10 09:30:00,6.6,6.84,6.6,6.75,3596949.0,6.6,6.84,6.6,6.75,3596949.0
2019-10-10 10:00:00,6.76,6.8,6.71,6.77,1077436.0,6.76,6.8,6.71,6.77,1077436.0
2019-10-10 10:30:00,6.77,6.78,6.69,6.75,783568.0,6.77,6.78,6.69,6.75,783568.0
2019-10-10 11:00:00,6.75,6.76,6.66,6.68,702368.0,6.75,6.76,6.66,6.68,702368.0
2019-10-10 11:30:00,6.68,6.72,6.66,6.68,415384.0,6.68,6.72,6.66,6.68,415384.0
2019-10-10 12:00:00,6.68,6.71,6.63,6.64,403194.0,6.68,6.71,6.63,6.64,403194.0
2019-10-10 12:30:00,6.64,6.65,6.62,6.64,313840.0,6.64,6.65,6.62,6.64,313840.0
2019-10-10 13:00:00,6.64,6.65,6.62,6.63,255726.0,6.64,6.65,6.62,6.63,255726.0
2019-10-10 13:30:00,6.62,6.65,6.59,6.63,496769.0,6.62,6.65,6.59,6.63,496769.0
2019-10-10 14:00:00,6.64,6.71,6.63,6.71,387045.0,6.64,6.71,6.63,6.71,387045.0
2019-10-10 14:30:00,6.7,6.73,6.68,6.72,357216.0,6.7,6.73,6.68,6.72,357216.0
2019-10-10 15:00:00,6.71,6.73,6.7,6.72,330282.0,6.71,6.73,6.7,6.72,330282.0
2019-10-10 15:30:00,6.72,6.75,6.69,6.74,1166108.0,6.72,6.75,6.69,6.74,1166108.0
2019-10-11 09:30:00,6.72,6.9,6.7,6.88,1667711.0,6.72,6.9,6.7,6.88,1667711.0
2019-10-11 10:00:00,6.88,6.95,6.86,6.92,2474766.0,6.88,6.95,6.86,6.92,2474766.0
2019-10-11 10:30:00,6.92,6.95,6.87,6.94,1022437.0,6.92,6.95,6.87,6.94,1022437.0
2019-10-11 11:00:00,6.94,6.96,6.88,6.92,1137403.0,6.94,6.96,6.88,6.92,1137403.0
2019-10-11 11:30:00,6.93,6.99,6.89,6.91,1792087.0,6.93,6.99,6.89,6.91,1792087.0
2019-10-11 12:00:00,6.92,6.92,6.88,6.92,318107.0,6.92,6.92,6.88,6.92,318107.0
2019-10-11 12:30:00,6.92,6.93,6.88,6.9,313656.0,6.92,6.93,6.88,6.9,313656.0
2019-10-11 13:00:00,6.9,6.9,6.83,6.85,357797.0,6.9,6.9,6.83,6.85,357797.0
2019-10-11 13:30:00,6.85,6.94,6.85,6.93,373243.0,6.85,6.94,6.85,6.93,373243.0
2019-10-11 14:00:00,6.93,6.95,6.89,6.93,335782.0,6.93,6.95,6.89,6.93,335782.0
2019-10-11 14:30:00,6.92,6.94,6.89,6.9,265671.0,6.92,6.94,6.89,6.9,265671.0
2019-10-11 15:00:00,6.91,6.91,6.86,6.89,358728.0,6.91,6.91,6.86,6.89,358728.0
2019-10-11 15:30:00,6.89,6.93,6.87,6.9,1328637.0,6.89,6.93,6.87,6.9,1328637.0
2019-10-14 09:30:00,6.9,6.9,6.71,6.77,1445268.0,6.9,6.9,6.71,6.77,1445268.0
2019-10-14 10:00:00,6.76,6.77,6.66,6.68,988513.0,6.76,6.77,6.66,6.68,988513.0
2019-10-14 10:30:00,6.68,6.74,6.67,6.74,393172.0,6.68,6.74,6.67,6.74,393172.0
2019-10-14 11:00:00,6.74,6.79,6.71,6.78,534380.0,6.74,6.79,6.71,6.78,534380.0
2019-10-14 11:30:00,6.78,6.8,6.74,6.75,558759.0,6.78,6.8,6.74,6.75,558759.0
2019-10-14 12:00:00,6.74,6.82,6.74,6.8,427766.0,6.74,6.82,6.74,6.8,427766.0
2019-10-14 12:30:00,6.79,6.84,6.78,6.78,434605.0,6.79,6.84,6.78,6.78,434605.0
2019-10-14 13:00:00,6.78,6.79,6.74,6.77,294166.0,6.78,6.79,6.74,6.77,294166.0
2019-10-14 13:30:00,6.77,6.82,6.76,6.81,330902.0,6.77,6.82,6.76,6.81,330902.0
2019-10-14 14:00:00,6.81,6.81,6.75,6.76,339151.0,6.81,6.81,6.75,6.76,339151.0
2019-10-14 14:30:00,6.77,6.78,6.73,6.75,342631.0,6.77,6.78,6.73,6.75,342631.0
2019-10-14 15:00:00,6.75,6.76,6.72,6.72,634544.0,6.75,6.76,6.72,6.72,634544.0
2019-10-14 15:30:00,6.73,6.76,6.72,6.74,911501.0,6.73,6.76,6.72,6.74,911501.0
2019-10-15 09:30:00,6.7,6.73,6.62,6.67,1658027.0,6.7,6.73,6.62,6.67,1658027.0
2019-10-15 10:00:00,6.67,6.79,6.66,6.76,1116244.0,6.67,6.79,6.66,6.76,1116244.0
2019-10-15 10:30:00,6.76,6.86,6.75,6.85,1187358.0,6.76,6.86,6.75,6.85,1187358.0
2019-10-15 11:00:00,6.85,6.92,6.82,6.92,1331412.0,6.85,6.92,6.82,6.92,1331412.0
2019-10-15 11:30:00,6.91,6.97,6.88,6.96,800316.0,6.91,6.97,6.88,6.96,800316.0
2019-10-15 12:00:00,6.96,6.97,6.91,6.95,785583.0,6.96,6.97,6.91,6.95,785583.0
2019-10-15 12:30:00,6.94,7.0,6.94,6.98,640606.0,6.94,7.0,6.94,6.98,640606.0
2019-10-15 13:00:00,6.98,7.02,6.96,7.02,661072.0,6.98,7.02,6.96,7.02,661072.0
2019-10-15 13:30:00,7.02,7.09,7.01,7.06,1026577.0,7.02,7.09,7.01,7.06,1026577.0
2019-10-15 14:00:00,7.06,7.07,6.99,7.04,660656.0,7.06,7.07,6.99,7.04,660656.0
2019-10-15 14:30:00,7.04,7.05,7.0,7.0,615957.0,7.04,7.05,7.0,7.0,615957.0
2019-10-15 15:00:00,7.0,7.02,6.97,6.98,406854.0,7.0,7.02,6.97,6.98,406854.0
2019-10-15 15:30:00,6.98,6.99,6.93,6.96,1194217.0,6.98,6.99,6.93,6.96,1194217.0
2019-10-16 09:30:00,7.2,7.55,7.15,7.49,8570971.0,7.2,7.55,7.15,7.49,8570971.0
2019-10-16 10:00:00,7.49,7.58,7.38,7.47,3839774.0,7.49,7.58,7.38,7.47,3839774.0
2019-10-16 10:30:00,7.48,7.49,7.24,7.38,4513448.0,7.48,7.49,7.24,7.38,4513448.0
2019-10-16 11:00:00,7.38,7.38,7.25,7.32,2191321.0,7.38,7.38,7.25,7.32,2191321.0
2019-10-16 11:30:00,7.33,7.37,7.31,7.35,996532.0,7.33,7.37,7.31,7.35,996532.0
2019-10-16 12:00:00,7.36,7.37,7.25,7.27,4612918.0,7.36,7.37,7.25,7.27,4612918.0
2019-10-16 12:30:00,7.28,7.31,7.2,7.22,1330558.0,7.28,7.31,7.2,7.22,1330558.0
2019-10-16 13:00:00,7.21,7.22,7.02,7.04,2397873.0,7.21,7.22,7.02,7.04,2397873.0
2019-10-16 13:30:00,7.04,7.1,6.97,7.0,3982649.0,7.04,7.1,6.97,7.0,3982649.0
2019-10-16 14:00:00,7.0,7.04,6.92,6.95,2542081.0,7.0,7.04,6.92,6.95,2542081.0
2019-10-16 14:30:00,6.94,7.03,6.94,7.0,2274239.0,6.94,7.03,6.94,7.0,2274239.0
2019-10-16 15:00:00,7.0,7.02,6.86,6.94,2650337.0,7.0,7.02,6.86,6.94,2650337.0
2019-10-16 15:30:00,6.94,6.96,6.92,6.95,2456645.0,6.94,6.96,6.92,6.95,2456645.0
2019-10-17 09:30:00,7.17,7.41,7.15,7.2,8916913.0,7.17,7.41,7.15,7.2,8916913.0
2019-10-17 10:00:00,7.2,7.5,7.13,7.43,7248741.0,7.2,7.5,7.13,7.43,7248741.0
2019-10-17 10:30:00,7.42,7.5,7.33,7.35,4293746.0,7.42,7.5,7.33,7.35,4293746.0
2019-10-17 11:00:00,7.35,7.46,7.34,7.38,2824960.0,7.35,7.46,7.34,7.38,2824960.0
2019-10-17 11:30:00,7.38,7.46,7.37,7.39,1602995.0,7.38,7.46,7.37,7.39,1602995.0
2019-10-17 12:00:00,7.39,7.45,7.35,7.41,1676208.0,7.39,7.45,7.35,7.41,1676208.0
2019-10-17 12:30:00,7.42,7.5,7.38,7.39,2526094.0,7.42,7.5,7.38,7.39,2526094.0
2019-10-17 13:00:00,7.4,7.45,7.37,7.44,1723860.0,7.4,7.45,7.37,7.44,1723860.0
2019-10-17 13:30:00,7.44,7.5,7.43,7.48,1567654.0,7.44,7.5,7.43,7.48,1567654.0
2019-10-17 14:00:00,7.49,7.52,7.44,7.45,1894441.0,7.49,7.52,7.44,7.45,1894441.0
2019-10-17 14:30:00,7.44,7.52,7.43,7.51,1128609.0,7.44,7.52,7.43,7.51,1128609.0
2019-10-17 15:00:00,7.5,7.74,7.49,7.65,4098755.0,7.5,7.74,7.49,7.65,4098755.0
2019-10-17 15:30:00,7.66,7.76,7.63,7.76,4438676.0,7.66,7.76,7.63,7.76,4438676.0
2019-10-18 09:30:00,7.66,7.88,7.61,7.77,3560634.0,7.66,7.88,7.61,7.77,3560634.0
2019-10-18 10:00:00,7.77,7.79,7.64,7.66,2046692.0,7.77,7.79,7.64,7.66,2046692.0
2019-10-18 10:30:00,7.65,7.66,7.42,7.48,3327049.0,7.65,7.66,7.42,7.48,3327049.0
2019-10-18 11:00:00,7.49,7.57,7.47,7.56,1026101.0,7.49,7.57,7.47,7.56,1026101.0
2019-10-18 11:30:00,7.56,7.59,7.47,7.49,726678.0,7.56,7.59,7.47,7.49,726678.0
2019-10-18 12:00:00,7.49,7.52,7.41,7.46,1092801.0,7.49,7.52,7.41,7.46,1092801.0
2019-10-18 12:30:00,7.46,7.59,7.45,7.56,973573.0,7.46,7.59,7.45,7.56,973573.0
2019-10-18 13:00:00,7.56,7.59,7.52,7.55,599128.0,7.56,7.59,7.52,7.55,599128.0
2019-10-18 13:30:00,7.55,7.59,7.54,7.57,609504.0,7.55,7.59,7.54,7.57,609504.0
2019-10-18 14:00:00,7.58,7.64,7.55,7.61,827855.0,7.58,7.64,7.55,7.61,827855.0
2019-10-18 14:30:00,7.61,7.64,7.58,7.59,687368.0,7.61,7.64,7.58,7.59,687368.0
2019-10-18 15:00:00,7.59,7.63,7.57,7.58,782926.0,7.59,7.63,7.57,7.58,782926.0
2019-10-18 15:30:00,7.57,7.59,7.49,7.5,2701325.0,7.57,7.59,7.49,7.5,2701325.0
2019-10-21 09:30:00,7.53,7.83,7.5,7.72,5741005.0,7.53,7.83,7.5,7.72,5741005.0
2019-10-21 10:00:00,7.72,7.73,7.53,7.65,2279537.0,7.72,7.73,7.53,7.65,2279537.0
2019-10-21 10:30:00,7.66,7.72,7.62,7.71,875436.0,7.66,7.72,7.62,7.71,875436.0
2019-10-21 11:00:00,7.71,7.74,7.66,7.69,781975.0,7.71,7.74,7.66,7.69,781975.0
2019-10-21 11:30:00,7.69,7.7,7.62,7.68,931018.0,7.69,7.7,7.62,7.68,931018.0
2019-10-21 12:00:00,7.68,7.75,7.64,7.73,1286149.0,7.68,7.75,7.64,7.73,1286149.0
2019-10-21 12:30:00,7.73,7.82,7.72,7.8,1142622.0,7.73,7.82,7.72,7.8,1142622.0
2019-10-21 13:00:00,7.79,7.82,7.71,7.73,970392.0,7.79,7.82,7.71,7.73,970392.0
2019-10-21 13:30:00,7.73,8.5,7.72,8.38,6713514.0,7.73,8.5,7.72,8.38,6713514.0
2019-10-21 14:00:00,8.37,8.95,8.09,8.4,24395929.0,8.37,8.95,8.09,8.4,24395929.0
2019-10-21 14:30:00,8.39,8.57,7.95,8.17,13639332.0,8.39,8.57,7.95,8.17,13639332.0
2019-10-21 15:00:00,8.17,8.21,8.01,8.02,5358008.0,8.17,8.21,8.01,8.02,5358008.0
2019-10-21 15:30:00,8.02,8.18,7.99,8.16,8883030.0,8.02,8.18,7.99,8.16,8883030.0
2019-10-22 09:30:00,8.33,8.33,7.89,7.98,6667960.0,8.33,8.33,7.89,7.98,6667960.0
2019-10-22 10:00:00,7.98,8.03,7.84,7.87,2534003.0,7.98,8.03,7.84,7.87,2534003.0
2019-10-22 10:30:00,7.87,7.96,7.84,7.94,1419793.0,7.87,7.96,7.84,7.94,1419793.0
2019-10-22 11:00:00,7.94,8.09,7.93,8.04,2068977.0,7.94,8.09,7.93,8.04,2068977.0
2019-10-22 11:30:00,8.05,8.1,7.96,8.09,1484825.0,8.05,8.1,7.96,8.09,1484825.0
2019-10-22 12:00:00,8.09,8.19,8.04,8.18,1093848.0,8.09,8.19,8.04,8.18,1093848.0
2019-10-22 12:30:00,8.17,8.26,8.11,8.12,2260006.0,8.17,8.26,8.11,8.12,2260006.0
2019-10-22 13:00:00,8.13,8.14,8.09,8.1,769829.0,8.13,8.14,8.09,8.1,769829.0
2019-10-22 13:30:00,8.1,8.17,8.08,8.16,908565.0,8.1,8.17,8.08,8.16,908565.0
2019-10-22 14:00:00,8.16,8.17,8.13,8.13,753123.0,8.16,8.17,8.13,8.13,753123.0
2019-10-22 14:30:00,8.14,8.14,8.08,8.12,1147427.0,8.14,8.14,8.08,8.12,1147427.0
2019-10-22 15:00:00,8.12,8.12,8.04,8.04,1362627.0,8.12,8.12,8.04,8.04,1362627.0
2019-10-22 15:30:00,8.04,8.06,8.01,8.03,1968376.0,8.04,8.06,8.01,8.03,1968376.0
2019-10-23 09:30:00,8.04,8.05,7.88,7.89,2803253.0,8.04,8.05,7.88,7.89,2803253.0
2019-10-23 10:00:00,7.89,7.9,7.77,7.82,3399507.0,7.89,7.9,7.77,7.82,3399507.0
2019-10-23 10:30:00,7.83,7.9,7.79,7.79,2403386.0,7.83,7.9,7.79,7.79,2403386.0
2019-10-23 11:00:00,7.8,7.89,7.77,7.81,1721577.0,7.8,7.89,7.77,7.81,1721577.0
2019-10-23 11:30:00,7.8,7.81,7.67,7.78,2168064.0,7.8,7.81,7.67,7.78,2168064.0
2019-10-23 12:00:00,7.79,7.87,7.77,7.85,1626763.0,7.79,7.87,7.77,7.85,1626763.0
2019-10-23 12:30:00,7.85,7.86,7.79,7.79,660484.0,7.85,7.86,7.79,7.79,660484.0
2019-10-23 13:00:00,7.8,7.87,7.79,7.86,2206876.0,7.8,7.87,7.79,7.86,2206876.0
2019-10-23 13:30:00,7.86,7.95,7.85,7.93,1068980.0,7.86,7.95,7.85,7.93,1068980.0
2019-10-23 14:00:00,7.93,7.94,7.89,7.93,948654.0,7.93,7.94,7.89,7.93,948654.0
2019-10-23 14:30:00,7.93,7.94,7.89,7.9,653468.0,7.93,7.94,7.89,7.9,653468.0
2019-10-23 15:00:00,7.9,7.97,7.9,7.95,1388394.0,7.9,7.97,7.9,7.95,1388394.0
2019-10-23 15:30:00,7.95,7.96,7.89,7.94,3895305.0,7.95,7.96,7.89,7.94,3895305.0
2019-10-24 09:30:00,7.95,7.96,7.73,7.9,2459790.0,7.95,7.96,7.73,7.9,2459790.0
2019-10-24 10:00:00,7.9,7.91,7.77,7.81,1557907.0,7.9,7.91,7.77,7.81,1557907.0
2019-10-24 10:30:00,7.82,7.83,7.78,7.81,1055644.0,7.82,7.83,7.78,7.81,1055644.0
2019-10-24 11:00:00,7.8,7.95,7.78,7.94,1539572.0,7.8,7.95,7.78,7.94,1539572.0
2019-10-24 11:30:00,7.95,8.06,7.93,8.02,2581542.0,7.95,8.06,7.93,8.02,2581542.0
2019-10-24 12:00:00,8.01,8.02,7.9,7.97,1202904.0,8.01,8.02,7.9,7.97,1202904.0
2019-10-24 12:30:00,7.97,8.05,7.96,8.02,1164311.0,7.97,8.05,7.96,8.02,1164311.0
2019-10-24 13:00:00,8.02,8.08,8.01,8.08,682558.0,8.02,8.08,8.01,8.08,682558.0
2019-10-24 13:30:00,8.08,8.15,8.07,8.13,1420228.0,8.08,8.15,8.07,8.13,1420228.0
2019-10-24 14:00:00,8.13,8.17,8.11,8.14,1325115.0,8.13,8.17,8.11,8.14,1325115.0
2019-10-24 14:30:00,8.14,8.2,7.86,7.97,5653388.0,8.14,8.2,7.86,7.97,5653388.0
2019-10-24 15:00:00,7.97,8.12,7.96,8.09,1912787.0,7.97,8.12,7.96,8.09,1912787.0
2019-10-24 15:30:00,8.09,8.15,8.07,8.14,2156629.0,8.09,8.15,8.07,8.14,2156629.0
2019-10-25 09:30:00,8.1,8.13,7.94,8.05,1964573.0,8.1,8.13,7.94,8.05,1964573.0
2019-10-25 10:00:00,8.04,8.12,8.01,8.07,969374.0,8.04,8.12,8.01,8.07,969374.0
2019-10-25 10:30:00,8.07,8.15,8.05,8.08,816030.0,8.07,8.15,8.05,8.08,816030.0
2019-10-25 11:00:00,8.09,8.19,8.07,8.14,1329953.0,8.09,8.19,8.07,8.14,1329953.0
2019-10-25 11:30:00,8.15,8.18,8.1,8.13,787681.0,8.15,8.18,8.1,8.13,787681.0
2019-10-25 12:00:00,8.13,8.2,8.13,8.16,851386.0,8.13,8.2,8.13,8.16,851386.0
2019-10-25 12:30:00,8.16,8.18,8.07,8.11,827932.0,8.16,8.18,8.07,8.11,827932.0
2019-10-25 13:00:00,8.11,8.15,8.09,8.12,571562.0,8.11,8.15,8.09,8.12,571562.0
2019-10-25 13:30:00,8.11,8.15,8.08,8.11,661520.0,8.11,8.15,8.08,8.11,661520.0
2019-10-25 14:00:00,8.1,8.12,8.08,8.09,583952.0,8.1,8.12,8.08,8.09,583952.0
2019-10-25 14:30:00,8.09,8.1,8.05,8.05,605392.0,8.09,8.1,8.05,8.05,605392.0
2019-10-25 15:00:00,8.05,8.08,8.03,8.07,496711.0,8.05,8.08,8.03,8.07,496711.0
2019-10-25 15:30:00,8.07,8.08,8.02,8.03,1065109.0,8.07,8.08,8.02,8.03,1065109.0
2019-10-28 09:30:00,8.06,8.22,8.05,8.16,2149516.0,8.06,8.22,8.05,8.16,2149516.0
2019-10-28 10:00:00,8.17,8.28,8.16,8.28,1427860.0,8.17,8.28,8.16,8.28,1427860.0
2019-10-28 10:30:00,8.28,8.31,8.18,8.19,1601584.0,8.28,8.31,8.18,8.19,1601584.0
2019-10-28 11:00:00,8.18,8.2,8.1,8.11,1072971.0,8.18,8.2,8.1,8.11,1072971.0
2019-10-28 11:30:00,8.12,8.16,8.1,8.12,960693.0,8.12,8.16,8.1,8.12,960693.0
2019-10-28 12:00:00,8.12,8.2,8.11,8.17,663269.0,8.12,8.2,8.11,8.17,663269.0
2019-10-28 12:30:00,8.17,8.18,8.13,8.16,542939.0,8.17,8.18,8.13,8.16,542939.0
2019-10-28 13:00:00,8.16,8.17,8.11,8.12,400265.0,8.16,8.17,8.11,8.12,400265.0
2019-10-28 13:30:00,8.11,8.14,8.08,8.1,909612.0,8.11,8.14,8.08,8.1,909612.0
2019-10-28 14:00:00,8.1,8.22,8.09,8.2,1385743.0,8.1,8.22,8.09,8.2,1385743.0
2019-10-28 14:30:00,8.19,8.21,8.17,8.19,523601.0,8.19,8.21,8.17,8.19,523601.0
2019-10-28 15:00:00,8.19,8.22,8.18,8.21,802389.0,8.19,8.22,8.18,8.21,802389.0
2019-10-28 15:30:00,8.21,8.23,8.15,8.17,2595811.0,8.21,8.23,8.15,8.17,2595811.0
2019-10-29 09:30:00,8.22,8.34,8.13,8.22,2372362.0,8.22,8.34,8.13,8.22,2372362.0
2019-10-29 10:00:00,8.23,8.32,8.19,8.27,1610617.0,8.23,8.32,8.19,8.27,1610617.0
2019-10-29 10:30:00,8.27,8.3,8.24,8.28,854113.0,8.27,8.3,8.24,8.28,854113.0
2019-10-29 11:00:00,8.28,8.32,8.27,8.32,1117647.0,8.28,8.32,8.27,8.32,1117647.0
2019-10-29 11:30:00,8.32,8.38,8.29,8.33,1121080.0,8.32,8.38,8.29,8.33,1121080.0
2019-10-29 12:00:00,8.33,8.4,8.32,8.33,904017.0,8.33,8.4,8.32,8.33,904017.0
2019-10-29 12:30:00,8.34,8.38,8.33,8.38,586712.0,8.34,8.38,8.33,8.38,586712.0
2019-10-29 13:00:00,8.38,8.41,8.35,8.41,839053.0,8.38,8.41,8.35,8.41,839053.0
2019-10-29 13:30:00,8.41,8.47,8.4,8.42,878335.0,8.41,8.47,8.4,8.42,878335.0
2019-10-29 14:00:00,8.41,8.43,8.36,8.42,1354401.0,8.41,8.43,8.36,8.42,1354401.0
2019-10-29 14:30:00,8.42,8.43,8.31,8.33,1380914.0,8.42,8.43,8.31,8.33,1380914.0
2019-10-29 15:00:00,8.33,8.35,8.32,8.32,1234696.0,8.33,8.35,8.32,8.32,1234696.0
2019-10-29 15:30:00,8.33,8.41,8.3,8.38,4582792.0,8.33,8.41,8.3,8.38,4582792.0
2019-10-30 09:30:00,8.39,8.41,8.2,8.2,1834359.0,8.39,8.41,8.2,8.2,1834359.0
2019-10-30 10:00:00,8.21,8.3,8.17,8.29,965753.0,8.21,8.3,8.17,8.29,965753.0
2019-10-30 10:30:00,8.29,8.3,8.2,8.24,1210465.0,8.29,8.3,8.2,8.24,1210465.0
2019-10-30 11:00:00,8.23,8.29,8.2,8.27,725451.0,8.23,8.29,8.2,8.27,725451.0
2019-10-30 11:30:00,8.26,8.28,8.19,8.21,1002605.0,8.26,8.28,8.19,8.21,1002605.0
2019-10-30 12:00:00,8.21,8.23,8.13,8.14,1150933.0,8.21,8.23,8.13,8.14,1150933.0
2019-10-30 12:30:00,8.13,8.17,8.07,8.12,1478314.0,8.13,8.17,8.07,8.12,1478314.0
2019-10-30 13:00:00,8.12,8.16,8.11,8.16,369388.0,8.12,8.16,8.11,8.16,369388.0
2019-10-30 13:30:00,8.16,8.16,8.1,8.11,379783.0,8.16,8.16,8.1,8.11,379783.0
2019-10-30 14:00:00,8.11,8.22,8.1,8.19,932858.0,8.11,8.22,8.1,8.19,932858.0
2019-10-30 14:30:00,8.19,8.23,8.16,8.19,787025.0,8.19,8.23,8.16,8.19,787025.0
2019-10-30 15:00:00,8.19,8.2,8.15,8.17,599876.0,8.19,8.2,8.15,8.17,599876.0
2019-10-30 15:30:00,8.17,8.19,8.16,8.18,1794434.0,8.17,8.19,8.16,8.18,1794434.0
2019-10-31 09:30:00,8.17,8.22,8.08,8.09,1817396.0,8.17,8.22,8.08,8.09,1817396.0
2019-10-31 10:00:00,8.08,8.1,8.04,8.1,1612694.0,8.08,8.1,8.04,8.1,1612694.0
2019-10-31 10:30:00,8.1,8.11,8.05,8.07,962814.0,8.1,8.11,8.05,8.07,962814.0
2019-10-31 11:00:00,8.07,8.11,8.05,8.06,980735.0,8.07,8.11,8.05,8.06,980735.0
2019-10-31 11:30:00,8.06,8.17,8.06,8.14,628722.0,8.06,8.17,8.06,8.14,628722.0
2019-10-31 12:00:00,8.15,8.17,8.06,8.06,548160.0,8.15,8.17,8.06,8.06,548160.0
2019-10-31 12:30:00,8.06,8.1,8.03,8.05,877925.0,8.06,8.1,8.03,8.05,877925.0
2019-10-31 13:00:00,8.05,8.1,8.04,8.06,295706.0,8.05,8.1,8.04,8.06,295706.0
2019-10-31 13:30:00,8.06,8.08,8.04,8.06,375681.0,8.06,8.08,8.04,8.06,375681.0
2019-10-31 14:00:00,8.06,8.09,8.03,8.04,590453.0,8.06,8.09,8.03,8.04,590453.0
2019-10-31 14:30:00,8.04,8.09,8.03,8.08,777833.0,8.04,8.09,8.03,8.08,777833.0
2019-10-31 15:00:00,8.08,8.1,8.07,8.07,471495.0,8.08,8.1,8.07,8.07,471495.0
2019-10-31 15:30:00,8.08,8.15,8.07,8.15,2144336.0,8.08,8.15,8.07,8.15,2144336.0
2019-11-01 09:30:00,8.11,8.34,8.09,8.34,2773758.0,8.11,8.34,8.09,8.34,2773758.0
2019-11-01 10:00:00,8.33,8.38,8.3,8.34,1415144.0,8.33,8.38,8.3,8.34,1415144.0
2019-11-01 10:30:00,8.34,8.42,8.33,8.34,1823093.0,8.34,8.42,8.33,8.34,1823093.0
2019-11-01 11:00:00,8.34,8.37,8.3,8.34,1063297.0,8.34,8.37,8.3,8.34,1063297.0
2019-11-01 11:30:00,8.34,8.38,8.32,8.38,702985.0,8.34,8.38,8.32,8.38,702985.0
2019-11-01 12:00:00,8.37,8.39,8.32,8.36,667479.0,8.37,8.39,8.32,8.36,667479.0
2019-11-01 12:30:00,8.36,8.39,8.34,8.38,536459.0,8.36,8.39,8.34,8.38,536459.0
2019-11-01 13:00:00,8.37,8.39,8.36,8.36,385528.0,8.37,8.39,8.36,8.36,385528.0
2019-11-01 13:30:00,8.37,8.38,8.34,8.37,404045.0,8.37,8.38,8.34,8.37,404045.0
2019-11-01 14:00:00,8.37,8.4,8.36,8.38,583558.0,8.37,8.4,8.36,8.38,583558.0
2019-11-01 14:30:00,8.39,8.4,8.37,8.38,506557.0,8.39,8.4,8.37,8.38,506557.0
2019-11-01 15:00:00,8.38,8.4,8.37,8.37,575866.0,8.38,8.4,8.37,8.37,575866.0
2019-11-01 15:30:00,8.38,8.38,8.32,8.35,1559763.0,8.38,8.38,8.32,8.35,1559763.0
2019-11-04 09:30:00,8.46,8.77,8.45,8.76,3294362.0,8.46,8.77,8.45,8.76,3294362.0
2019-11-04 10:00:00,8.77,8.83,8.65,8.8,2300066.0,8.77,8.83,8.65,8.8,2300066.0
2019-11-04 10:30:00,8.81,8.88,8.75,8.84,3250479.0,8.81,8.88,8.75,8.84,3250479.0
2019-11-04 11:00:00,8.84,8.85,8.79,8.81,839342.0,8.84,8.85,8.79,8.81,839342.0
2019-11-04 11:30:00,8.81,8.89,8.79,8.8,1404766.0,8.81,8.89,8.79,8.8,1404766.0
2019-11-04 12:00:00,8.8,8.82,8.75,8.78,1222864.0,8.8,8.82,8.75,8.78,1222864.0
2019-11-04 12:30:00,8.77,8.82,8.77,8.8,977626.0,8.77,8.82,8.77,8.8,977626.0
2019-11-04 13:00:00,8.8,8.84,8.77,8.78,496469.0,8.8,8.84,8.77,8.78,496469.0
2019-11-04 13:30:00,8.77,8.88,8.77,8.86,726824.0,8.77,8.88,8.77,8.86,726824.0
2019-11-04 14:00:00,8.86,8.89,8.83,8.88,782480.0,8.86,8.89,8.83,8.88,782480.0
2019-11-04 14:30:00,8.88,8.93,8.86,8.88,1224287.0,8.88,8.93,8.86,8.88,1224287.0
2019-11-04 15:00:00,8.89,8.91,8.83,8.83,960430.0,8.89,8.91,8.83,8.83,960430.0
2019-11-04 15:30:00,8.83,8.84,8.76,8.8,2936901.0,8.83,8.84,8.76,8.8,2936901.0
2019-11-05 09:30:00,8.95,9.0,8.77,8.85,3545850.0,8.95,9.0,8.77,8.85,3545850.0
2019-11-05 10:00:00,8.86,8.92,8.68,8.71,2220241.0,8.86,8.92,8.68,8.71,2220241.0
2019-11-05 10:30:00,8.72,8.78,8.71,8.77,1036950.0,8.72,8.78,8.71,8.77,1036950.0
2019-11-05 11:00:00,8.78,8.82,8.74,8.79,740354.0,8.78,8.82,8.74,8.79,740354.0
2019-11-05 11:30:00,8.79,8.8,8.66,8.72,1836193.0,8.79,8.8,8.66,8.72,1836193.0
2019-11-05 12:00:00,8.71,8.76,8.64,8.67,1098448.0,8.71,8.76,8.64,8.67,1098448.0
2019-11-05 12:30:00,8.66,8.68,8.6,8.63,808712.0,8.66,8.68,8.6,8.63,808712.0
2019-11-05 13:00:00,8.63,8.64,8.57,8.61,722312.0,8.63,8.64,8.57,8.61,722312.0
2019-11-05 13:30:00,8.6,8.65,8.58,8.61,547485.0,8.6,8.65,8.58,8.61,547485.0
2019-11-05 14:00:00,8.61,8.64,8.57,8.64,476807.0,8.61,8.64,8.57,8.64,476807.0
2019-11-05 14:30:00,8.63,8.65,8.56,8.57,534118.0,8.63,8.65,8.56,8.57,534118.0
2019-11-05 15:00:00,8.57,8.58,8.47,8.51,1324798.0,8.57,8.58,8.47,8.51,1324798.0
2019-11-05 15:30:00,8.5,8.54,8.49,8.53,2960703.0,8.5,8.54,8.49,8.53,2960703.0
2019-11-06 09:30:00,8.56,8.61,8.49,8.53,2152904.0,8.56,8.61,8.49,8.53,2152904.0
2019-11-06 10:00:00,8.53,8.53,8.37,8.38,1968271.0,8.53,8.53,8.37,8.38,1968271.0
2019-11-06 10:30:00,8.39,8.4,8.25,8.25,1729907.0,8.39,8.4,8.25,8.25,1729907.0
2019-11-06 11:00:00,8.25,8.33,8.23,8.32,1485916.0,8.25,8.33,8.23,8.32,1485916.0
2019-11-06 11:30:00,8.31,8.35,8.23,8.26,982503.0,8.31,8.35,8.23,8.26,982503.0
2019-11-06 12:00:00,8.27,8.28,8.22,8.22,778818.0,8.27,8.28,8.22,8.22,778818.0
2019-11-06 12:30:00,8.23,8.24,8.17,8.21,829744.0,8.23,8.24,8.17,8.21,829744.0
2019-11-06 13:00:00,8.21,8.24,8.16,8.19,720259.0,8.21,8.24,8.16,8.19,720259.0
2019-11-06 13:30:00,8.2,8.28,8.18,8.21,973209.0,8.2,8.28,8.18,8.21,973209.0
2019-11-06 14:00:00,8.21,8.25,8.2,8.21,686816.0,8.21,8.25,8.2,8.21,686816.0
2019-11-06 14:30:00,8.21,8.23,8.15,8.16,927735.0,8.21,8.23,8.15,8.16,927735.0
2019-11-06 15:00:00,8.16,8.17,8.11,8.16,1894033.0,8.16,8.17,8.11,8.16,1894033.0
2019-11-06 15:30:00,8.16,8.17,8.09,8.11,2988044.0,8.16,8.17,8.09,8.11,2988044.0
2019-11-07 09:30:00,8.57,9.07,8.53,8.69,10097134.0,8.57,9.07,8.53,8.69,10097134.0
2019-11-07 10:00:00,8.69,9.07,8.62,8.94,7416431.0,8.69,9.07,8.62,8.94,7416431.0
2019-11-07 10:30:00,8.95,9.09,8.81,8.95,4961568.0,8.95,9.09,8.81,8.95,4961568.0
2019-11-07 11:00:00,8.95,9.08,8.94,9.02,3077600.0,8.95,9.08,8.94,9.02,3077600.0
2019-11-07 11:30:00,9.03,9.17,8.96,8.98,3116888.0,9.03,9.17,8.96,8.98,3116888.0
2019-11-07 12:00:00,8.99,9.0,8.82,8.89,3068172.0,8.99,9.0,8.82,8.89,3068172.0
2019-11-07 12:30:00,8.9,8.97,8.71,8.72,2187168.0,8.9,8.97,8.71,8.72,2187168.0
2019-11-07 13:00:00,8.71,8.82,8.56,8.63,3187428.0,8.71,8.82,8.56,8.63,3187428.0
2019-11-07 13:30:00,8.63,8.66,8.3,8.44,4753311.0,8.63,8.66,8.3,8.44,4753311.0
2019-11-07 14:00:00,8.45,8.51,8.38,8.4,1565601.0,8.45,8.51,8.38,8.4,1565601.0
2019-11-07 14:30:00,8.39,8.51,8.35,8.38,2258869.0,8.39,8.51,8.35,8.38,2258869.0
2019-11-07 15:00:00,8.38,8.44,8.36,8.41,914002.0,8.38,8.44,8.36,8.41,914002.0
2019-11-07 15:30:00,8.41,8.47,8.38,8.45,2837022.0,8.41,8.47,8.38,8.45,2837022.0
2019-11-08 09:30:00,8.53,8.7,8.45,8.66,3637141.0,8.53,8.7,8.45,8.66,3637141.0
2019-11-08 10:00:00,8.67,8.9,8.64,8.82,3116387.0,8.67,8.9,8.64,8.82,3116387.0
2019-11-08 10:30:00,8.82,8.95,8.77,8.94,2348332.0,8.82,8.95,8.77,8.94,2348332.0
2019-11-08 11:00:00,8.94,8.98,8.88,8.95,1966303.0,8.94,8.98,8.88,8.95,1966303.0
2019-11-08 11:30:00,8.96,9.1,8.84,8.86,5735664.0,8.96,9.1,8.84,8.86,5735664.0
2019-11-08 12:00:00,8.85,9.06,8.84,9.05,1911411.0,8.85,9.06,8.84,9.05,1911411.0
2019-11-08 12:30:00,9.05,9.13,9.04,9.12,1512384.0,9.05,9.13,9.04,9.12,1512384.0
2019-11-08 13:00:00,9.13,9.19,9.1,9.17,1466179.0,9.13,9.19,9.1,9.17,1466179.0
2019-11-08 13:30:00,9.18,9.2,9.08,9.19,1420767.0,9.18,9.2,9.08,9.19,1420767.0
2019-11-08 14:00:00,9.19,9.2,9.11,9.13,1223613.0,9.19,9.2,9.11,9.13,1223613.0
2019-11-08 14:30:00,9.13,9.21,9.08,9.2,1733596.0,9.13,9.21,9.08,9.2,1733596.0
2019-11-08 15:00:00,9.2,9.22,9.16,9.22,1509186.0,9.2,9.22,9.16,9.22,1509186.0
2019-11-08 15:30:00,9.21,9.32,9.17,9.3,5246524.0,9.21,9.32,9.17,9.3,5246524.0
2019-11-11 09:30:00,9.5,9.6,9.31,9.36,5127202.0,9.5,9.6,9.31,9.36,5127202.0
2019-11-11 10:00:00,9.35,9.36,9.21,9.35,2456408.0,9.35,9.36,9.21,9.35,2456408.0
2019-11-11 10:30:00,9.35,9.37,9.23,9.24,2101726.0,9.35,9.37,9.23,9.24,2101726.0
2019-11-11 11:00:00,9.24,9.33,9.22,9.3,1215477.0,9.24,9.33,9.22,9.3,1215477.0
2019-11-11 11:30:00,9.3,9.33,9.27,9.28,860422.0,9.3,9.33,9.27,9.28,860422.0
2019-11-11 12:00:00,9.28,9.37,9.28,9.36,980637.0,9.28,9.37,9.28,9.36,980637.0
2019-11-11 12:30:00,9.36,9.4,9.31,9.38,961421.0,9.36,9.4,9.31,9.38,961421.0
2019-11-11 13:00:00,9.39,9.42,9.36,9.38,742683.0,9.39,9.42,9.36,9.38,742683.0
2019-11-11 13:30:00,9.39,9.42,9.38,9.39,827021.0,9.39,9.42,9.38,9.39,827021.0
2019-11-11 14:00:00,9.38,9.42,9.35,9.41,711917.0,9.38,9.42,9.35,9.41,711917.0
2019-11-11 14:30:00,9.4,9.42,9.37,9.4,684289.0,9.4,9.42,9.37,9.4,684289.0
2019-11-11 15:00:00,9.41,9.43,9.35,9.37,1019863.0,9.41,9.43,9.35,9.37,1019863.0
2019-11-11 15:30:00,9.37,9.4,9.33,9.34,2675675.0,9.37,9.4,9.33,9.34,2675675.0
2019-11-12 09:30:00,9.37,9.45,9.25,9.41,2689635.0,9.37,9.45,9.25,9.41,2689635.0
2019-11-12 10:00:00,9.42,9.5,9.35,9.49,1769946.0,9.42,9.5,9.35,9.49,1769946.0
2019-11-12 10:30:00,9.49,9.58,9.45,9.56,2050195.0,9.49,9.58,9.45,9.56,2050195.0
2019-11-12 11:00:00,9.56,9.58,9.42,9.43,1418212.0,9.56,9.58,9.42,9.43,1418212.0
2019-11-12 11:30:00,9.44,9.52,9.43,9.47,1128344.0,9.44,9.52,9.43,9.47,1128344.0
2019-11-12 12:00:00,9.47,9.52,9.45,9.51,894084.0,9.47,9.52,9.45,9.51,894084.0
2019-11-12 12:30:00,9.51,9.56,9.49,9.52,1002967.0,9.51,9.56,9.49,9.52,1002967.0
2019-11-12 13:00:00,9.53,9.57,9.52,9.57,948347.0,9.53,9.57,9.52,9.57,948347.0
2019-11-12 13:30:00,9.57,9.61,9.55,9.57,1399554.0,9.57,9.61,9.55,9.57,1399554.0
2019-11-12 14:00:00,9.57,9.57,9.54,9.56,723153.0,9.57,9.57,9.54,9.56,723153.0
2019-11-12 14:30:00,9.57,9.58,9.52,9.56,807971.0,9.57,9.58,9.52,9.56,807971.0
2019-11-12 15:00:00,9.57,9.57,9.53,9.54,731713.0,9.57,9.57,9.53,9.54,731713.0
2019-11-12 15:30:00,9.54,9.61,9.53,9.61,2786942.0,9.54,9.61,9.53,9.61,2786942.0
2019-11-13 09:30:00,9.6,9.73,9.53,9.71,2615540.0,9.6,9.73,9.53,9.71,2615540.0
2019-11-13 10:00:00,9.72,9.77,9.7,9.73,1944861.0,9.72,9.77,9.7,9.73,1944861.0
2019-11-13 10:30:00,9.72,9.74,9.59,9.67,2015136.0,9.72,9.74,9.59,9.67,2015136.0
2019-11-13 11:00:00,9.67,9.79,9.61,9.72,2195142.0,9.67,9.79,9.61,9.72,2195142.0
2019-11-13 11:30:00,9.72,9.8,9.68,9.77,1090782.0,9.72,9.8,9.68,9.77,1090782.0
2019-11-13 12:00:00,9.77,9.87,9.76,9.83,1426767.0,9.77,9.87,9.76,9.83,1426767.0
2019-11-13 12:30:00,9.82,9.96,9.81,9.96,1932576.0,9.82,9.96,9.81,9.96,1932576.0
2019-11-13 13:00:00,9.96,9.97,9.76,9.79,1840279.0,9.96,9.97,9.76,9.79,1840279.0
2019-11-13 13:30:00,9.8,9.84,9.71,9.71,1569026.0,9.8,9.84,9.71,9.71,1569026.0
2019-11-13 14:00:00,9.71,9.74,9.64,9.68,1615574.0,9.71,9.74,9.64,9.68,1615574.0
2019-11-13 14:30:00,9.68,9.82,9.67,9.78,1486565.0,9.68,9.82,9.67,9.78,1486565.0
2019-11-13 15:00:00,9.79,9.82,9.74,9.75,1206191.0,9.79,9.82,9.74,9.75,1206191.0
2019-11-13 15:30:00,9.75,9.79,9.74,9.79,2478048.0,9.75,9.79,9.74,9.79,2478048.0
2019-11-14 09:30:00,9.78,9.86,9.51,9.53,3140434.0,9.78,9.86,9.51,9.53,3140434.0
2019-11-14 10:00:00,9.53,9.65,9.37,9.62,2953413.0,9.53,9.65,9.37,9.62,2953413.0
2019-11-14 10:30:00,9.62,9.67,9.58,9.63,852252.0,9.62,9.67,9.58,9.63,852252.0
2019-11-14 11:00:00,9.63,9.65,9.57,9.58,837541.0,9.63,9.65,9.57,9.58,837541.0
2019-11-14 11:30:00,9.57,9.58,9.44,9.46,1557895.0,9.57,9.58,9.44,9.46,1557895.0
2019-11-14 12:00:00,9.46,9.5,9.43,9.45,678198.0,9.46,9.5,9.43,9.45,678198.0
2019-11-14 12:30:00,9.45,9.46,9.32,9.42,1602850.0,9.45,9.46,9.32,9.42,1602850.0
2019-11-14 13:00:00,9.42,9.47,9.4,9.43,682828.0,9.42,9.47,9.4,9.43,682828.0
2019-11-14 13:30:00,9.43,9.44,9.39,9.42,608225.0,9.43,9.44,9.39,9.42,608225.0
2019-11-14 14:00:00,9.41,9.44,9.4,9.43,547671.0,9.41,9.44,9.4,9.43,547671.0
2019-11-14 14:30:00,9.42,9.43,9.36,9.38,661467.0,9.42,9.43,9.36,9.38,661467.0
2019-11-14 15:00:00,9.38,9.39,9.35,9.37,680030.0,9.38,9.39,9.35,9.37,680030.0
2019-11-14 15:30:00,9.38,9.39,9.35,9.37,2136425.0,9.38,9.39,9.35,9.37,2136425.0
2019-11-15 09:30:00,9.47,9.52,9.37,9.4,2114098.0,9.47,9.52,9.37,9.4,2114098.0
2019-11-15 10:00:00,9.4,9.48,9.4,9.45,1260171.0,9.4,9.48,9.4,9.45,1260171.0
2019-11-15 10:30:00,9.45,9.62,9.45,9.6,1835397.0,9.45,9.62,9.45,9.6,1835397.0
2019-11-15 11:00:00,9.6,9.78,9.6,9.76,3083577.0,9.6,9.78,9.6,9.76,3083577.0
2019-11-15 11:30:00,9.76,9.93,9.76,9.89,2375941.0,9.76,9.93,9.76,9.89,2375941.0
2019-11-15 12:00:00,9.88,9.96,9.85,9.92,1760557.0,9.88,9.96,9.85,9.92,1760557.0
2019-11-15 12:30:00,9.92,9.96,9.88,9.92,1087169.0,9.92,9.96,9.88,9.92,1087169.0
2019-11-15 13:00:00,9.92,10.05,9.91,10.02,2061420.0,9.92,10.05,9.91,10.02,2061420.0
2019-11-15 13:30:00,10.02,10.09,10.0,10.08,1477109.0,10.02,10.09,10.0,10.08,1477109.0
2019-11-15 14:00:00,10.07,10.15,10.06,10.13,1485382.0,10.07,10.15,10.06,10.13,1485382.0
2019-11-15 14:30:00,10.13,10.28,10.12,10.24,2657132.0,10.13,10.28,10.12,10.24,2657132.0
2019-11-15 15:00:00,10.24,10.24,10.14,10.19,1584078.0,10.24,10.24,10.14,10.19,1584078.0
2019-11-15 15:30:00,10.19,10.22,10.07,10.21,4730564.0,10.19,10.22,10.07,10.21,4730564.0
2019-11-18 09:30:00,10.28,10.35,10.04,10.23,3909184.0,10.28,10.35,10.04,10.23,3909184.0
2019-11-18 10:00:00,10.23,10.29,10.06,10.17,2463929.0,10.23,10.29,10.06,10.17,2463929.0
2019-11-18 10:30:00,10.17,10.21,10.11,10.16,1436180.0,10.17,10.21,10.11,10.16,1436180.0
2019-11-18 11:00:00,10.17,10.26,10.16,10.22,1404773.0,10.17,10.26,10.16,10.22,1404773.0
2019-11-18 11:30:00,10.22,10.24,10.16,10.23,1123556.0,10.22,10.24,10.16,10.23,1123556.0
2019-11-18 12:00:00,10.23,10.3,10.21,10.3,1083882.0,10.23,10.3,10.21,10.3,1083882.0
2019-11-18 12:30:00,10.3,10.34,10.21,10.26,1794023.0,10.3,10.34,10.21,10.26,1794023.0
2019-11-18 13:00:00,10.27,10.31,10.24,10.3,889843.0,10.27,10.31,10.24,10.3,889843.0
2019-11-18 13:30:00,10.29,10.41,10.29,10.38,2527917.0,10.29,10.41,10.29,10.38,2527917.0
2019-11-18 14:00:00,10.38,10.4,10.3,10.36,1298469.0,10.38,10.4,10.3,10.36,1298469.0
2019-11-18 14:30:00,10.36,10.42,10.33,10.36,1285332.0,10.36,10.42,10.33,10.36,1285332.0
2019-11-18 15:00:00,10.36,10.43,10.35,10.38,1540502.0,10.36,10.43,10.35,10.38,1540502.0
2019-11-18 15:30:00,10.39,10.39,10.33,10.34,2501172.0,10.39,10.39,10.33,10.34,2501172.0
2019-11-19 09:30:00,10.58,10.73,10.43,10.65,6107338.0,10.58,10.73,10.43,10.65,6107338.0
2019-11-19 10:00:00,10.65,10.74,10.6,10.71,3289135.0,10.65,10.74,10.6,10.71,3289135.0
2019-11-19 10:30:00,10.71,10.79,10.61,10.63,3184838.0,10.71,10.79,10.61,10.63,3184838.0
2019-11-19 11:00:00,10.62,10.71,10.35,10.46,3469914.0,10.62,10.71,10.35,10.46,3469914.0
2019-11-19 11:30:00,10.45,10.49,10.38,10.45,1493774.0,10.45,10.49,10.38,10.45,1493774.0
2019-11-19 12:00:00,10.46,10.54,10.45,10.46,1123736.0,10.46,10.54,10.45,10.46,1123736.0
2019-11-19 12:30:00,10.46,10.5,10.4,10.4,938374.0,10.46,10.5,10.4,10.4,938374.0
2019-11-19 13:00:00,10.4,10.46,10.4,10.42,680198.0,10.4,10.46,10.4,10.42,680198.0
2019-11-19 13:30:00,10.42,10.45,10.32,10.33,1591355.0,10.42,10.45,10.32,10.33,1591355.0
2019-11-19 14:00:00,10.32,10.35,10.2,10.24,1793203.0,10.32,10.35,10.2,10.24,1793203.0
2019-11-19 14:30:00,10.24,10.28,10.22,10.24,880676.0,10.24,10.28,10.22,10.24,880676.0
2019-11-19 15:00:00,10.24,10.28,10.22,10.26,980312.0,10.24,10.28,10.22,10.26,980312.0
2019-11-19 15:30:00,10.26,10.32,10.25,10.29,1899565.0,10.26,10.32,10.25,10.29,1899565.0
2019-11-20 09:30:00,10.21,10.33,10.11,10.18,2397038.0,10.21,10.33,10.11,10.18,2397038.0
2019-11-20 10:00:00,10.17,10.28,10.17,10.21,1099181.0,10.17,10.28,10.17,10.21,1099181.0
2019-11-20 10:30:00,10.22,10.44,10.22,10.42,1542674.0,10.22,10.44,10.22,10.42,1542674.0
2019-11-20 11:00:00,10.43,10.49,10.37,10.47,1137622.0,10.43,10.49,10.37,10.47,1137622.0
2019-11-20 11:30:00,10.47,10.52,10.42,10.45,1107413.0,10.47,10.52,10.42,10.45,1107413.0
2019-11-20 12:00:00,10.45,10.48,10.39,10.41,679039.0,10.45,10.48,10.39,10.41,679039.0
2019-11-20 12:30:00,10.4,10.44,10.27,10.3,951022.0,10.4,10.44,10.27,10.3,951022.0
2019-11-20 13:00:00,10.3,10.31,10.17,10.28,1056965.0,10.3,10.31,10.17,10.28,1056965.0
2019-11-20 13:30:00,10.27,10.35,10.24,10.34,1034392.0,10.27,10.35,10.24,10.34,1034392.0
2019-11-20 14:00:00,10.34,10.42,10.33,10.39,1034485.0,10.34,10.42,10.33,10.39,1034485.0
2019-11-20 14:30:00,10.39,10.41,10.35,10.37,578257.0,10.39,10.41,10.35,10.37,578257.0
2019-11-20 15:00:00,10.37,10.41,10.35,10.36,771483.0,10.37,10.41,10.35,10.36,771483.0
2019-11-20 15:30:00,10.36,10.42,10.33,10.42,1723300.0,10.36,10.42,10.33,10.42,1723300.0
2019-11-21 09:30:00,10.48,10.5,10.26,10.44,2011442.0,10.48,10.5,10.26,10.44,2011442.0
2019-11-21 10:00:00,10.45,10.46,10.28,10.34,1194932.0,10.45,10.46,10.28,10.34,1194932.0
2019-11-21 10:30:00,10.34,10.42,10.29,10.36,917872.0,10.34,10.42,10.29,10.36,917872.0
2019-11-21 11:00:00,10.36,10.37,10.28,10.35,825276.0,10.36,10.37,10.28,10.35,825276.0
2019-11-21 11:30:00,10.36,10.39,10.34,10.35,408059.0,10.36,10.39,10.34,10.35,408059.0
2019-11-21 12:00:00,10.35,10.41,10.31,10.31,1255680.0,10.35,10.41,10.31,10.31,1255680.0
2019-11-21 12:30:00,10.31,10.34,10.28,10.32,660591.0,10.31,10.34,10.28,10.32,660591.0
2019-11-21 13:00:00,10.32,10.35,10.24,10.25,958348.0,10.32,10.35,10.24,10.25,958348.0
2019-11-21 13:30:00,10.24,10.3,10.22,10.22,688682.0,10.24,10.3,10.22,10.22,688682.0
2019-11-21 14:00:00,10.22,10.27,10.2,10.25,657436.0,10.22,10.27,10.2,10.25,657436.0
2019-11-21 14:30:00,10.24,10.27,10.19,10.26,776023.0,10.24,10.27,10.19,10.26,776023.0
2019-11-21 15:00:00,10.26,10.27,10.21,10.23,496353.0,10.26,10.27,10.21,10.23,496353.0
2019-11-21 15:30:00,10.24,10.25,10.21,10.25,1450941.0,10.24,10.25,10.21,10.25,1450941.0
2019-11-22 09:30:00,10.3,10.58,10.29,10.47,2397855.0,10.3,10.58,10.29,10.47,2397855.0
2019-11-22 10:00:00,10.46,10.51,10.3,10.34,1630833.0,10.46,10.51,10.3,10.34,1630833.0
2019-11-22 10:30:00,10.34,10.41,10.24,10.27,953767.0,10.34,10.41,10.24,10.27,953767.0
2019-11-22 11:00:00,10.27,10.28,10.17,10.22,1333596.0,10.27,10.28,10.17,10.22,1333596.0
2019-11-22 11:30:00,10.22,10.28,10.18,10.21,801715.0,10.22,10.28,10.18,10.21,801715.0
2019-11-22 12:00:00,10.21,10.31,10.2,10.28,667161.0,10.21,10.31,10.2,10.28,667161.0
2019-11-22 12:30:00,10.28,10.3,10.25,10.27,454591.0,10.28,10.3,10.25,10.27,454591.0
2019-11-22 13:00:00,10.27,10.29,10.22,10.22,409389.0,10.27,10.29,10.22,10.22,409389.0
2019-11-22 13:30:00,10.22,10.28,10.21,10.26,452364.0,10.22,10.28,10.21,10.26,452364.0
2019-11-22 14:00:00,10.27,10.27,10.23,10.24,333586.0,10.27,10.27,10.23,10.24,333586.0
2019-11-22 14:30:00,10.23,10.27,10.21,10.24,445810.0,10.23,10.27,10.21,10.24,445810.0
2019-11-22 15:00:00,10.24,10.26,10.22,10.22,578136.0,10.24,10.26,10.22,10.22,578136.0
2019-11-22 15:30:00,10.22,10.26,10.2,10.23,1508478.0,10.22,10.26,10.2,10.23,1508478.0
2019-11-25 09:30:00,10.67,10.84,10.55,10.67,5221169.0,10.67,10.84,10.55,10.67,5221169.0
2019-11-25 10:00:00,10.66,10.9,10.63,10.88,3045739.0,10.66,10.9,10.63,10.88,3045739.0
2019-11-25 10:30:00,10.89,10.99,10.85,10.85,2788116.0,10.89,10.99,10.85,10.85,2788116.0
2019-11-25 11:00:00,10.85,10.9,10.68,10.77,2689147.0,10.85,10.9,10.68,10.77,2689147.0
2019-11-25 11:30:00,10.77,10.78,10.68,10.75,1292213.0,10.77,10.78,10.68,10.75,1292213.0
2019-11-25 12:00:00,10.74,10.77,10.71,10.71,648828.0,10.74,10.77,10.71,10.71,648828.0
2019-11-25 12:30:00,10.71,10.74,10.65,10.68,876486.0,10.71,10.74,10.65,10.68,876486.0
2019-11-25 13:00:00,10.68,10.71,10.61,10.64,951375.0,10.68,10.71,10.61,10.64,951375.0
2019-11-25 13:30:00,10.65,10.71,10.63,10.69,1202042.0,10.65,10.71,10.63,10.69,1202042.0
2019-11-25 14:00:00,10.69,10.77,10.68,10.71,1127665.0,10.69,10.77,10.68,10.71,1127665.0
2019-11-25 14:30:00,10.71,10.74,10.65,10.74,809524.0,10.71,10.74,10.65,10.74,809524.0
2019-11-25 15:00:00,10.74,10.75,10.63,10.67,1406825.0,10.74,10.75,10.63,10.67,1406825.0
2019-11-25 15:30:00,10.67,10.72,10.65,10.72,2283797.0,10.67,10.72,10.65,10.72,2283797.0
2019-11-26 09:30:00,10.76,10.78,10.55,10.67,2753025.0,10.76,10.78,10.55,10.67,2753025.0
2019-11-26 10:00:00,10.67,10.74,10.51,10.58,2033492.0,10.67,10.74,10.51,10.58,2033492.0
2019-11-26 10:30:00,10.58,10.65,10.52,10.62,1188858.0,10.58,10.65,10.52,10.62,1188858.0
2019-11-26 11:00:00,10.62,10.63,10.56,10.59,1042183.0,10.62,10.63,10.56,10.59,1042183.0
2019-11-26 11:30:00,10.59,10.62,10.55,10.61,744647.0,10.59,10.62,10.55,10.61,744647.0
2019-11-26 12:00:00,10.61,10.63,10.56,10.63,607610.0,10.61,10.63,10.56,10.63,607610.0
2019-11-26 12:30:00,10.63,10.63,9.79,9.94,8226100.0,10.63,10.63,9.79,9.94,8226100.0
2019-11-26 13:00:00,9.95,10.1,9.64,9.88,9098603.0,9.95,10.1,9.64,9.88,9098603.0
2019-11-26 13:30:00,9.88,9.97,9.76,9.77,2833946.0,9.88,9.97,9.76,9.77,2833946.0
2019-11-26 14:00:00,9.77,9.87,9.76,9.77,2548659.0,9.77,9.87,9.76,9.77,2548659.0
2019-11-26 14:30:00,9.78,9.85,9.71,9.71,2446032.0,9.78,9.85,9.71,9.71,2446032.0
2019-11-26 15:00:00,9.72,9.76,9.66,9.72,2565509.0,9.72,9.76,9.66,9.72,2565509.0
2019-11-26 15:30:00,9.72,9.9,9.69,9.85,5358354.0,9.72,9.9,9.69,9.85,5358354.0
2019-11-27 09:30:00,9.82,10.35,9.81,10.19,5110010.0,9.82,10.35,9.81,10.19,5110010.0
2019-11-27 10:00:00,10.19,10.28,10.08,10.27,1900320.0,10.19,10.28,10.08,10.27,1900320.0
2019-11-27 10:30:00,10.27,10.3,10.2,10.28,1461483.0,10.27,10.3,10.2,10.28,1461483.0
2019-11-27 11:00:00,10.29,10.29,10.17,10.21,929949.0,10.29,10.29,10.17,10.21,929949.0
2019-11-27 11:30:00,10.21,10.23,10.1,10.12,943788.0,10.21,10.23,10.1,10.12,943788.0
2019-11-27 12:00:00,10.11,10.24,10.11,10.24,659205.0,10.11,10.24,10.11,10.24,659205.0
2019-11-27 12:30:00,10.23,10.3,10.22,10.27,865010.0,10.23,10.3,10.22,10.27,865010.0
2019-11-27 13:00:00,10.27,10.37,10.26,10.37,977344.0,10.27,10.37,10.26,10.37,977344.0
2019-11-27 13:30:00,10.36,10.45,10.36,10.42,1644992.0,10.36,10.45,10.36,10.42,1644992.0
2019-11-27 14:00:00,10.41,10.44,10.38,10.44,575990.0,10.41,10.44,10.38,10.44,575990.0
2019-11-27 14:30:00,10.44,10.5,10.43,10.47,1146103.0,10.44,10.5,10.43,10.47,1146103.0
2019-11-27 15:00:00,10.47,10.5,10.45,10.47,721746.0,10.47,10.5,10.45,10.47,721746.0
2019-11-27 15:30:00,10.47,10.48,10.42,10.45,2331720.0,10.47,10.48,10.42,10.45,2331720.0
2019-11-29 09:30:00,10.37,10.6,10.35,10.49,2136177.0,10.37,10.6,10.35,10.49,2136177.0
2019-11-29 10:00:00,10.49,10.53,10.38,10.41,1135358.0,10.49,10.53,10.38,10.41,1135358.0
2019-11-29 10:30:00,10.41,10.48,10.38,10.47,550320.0,10.41,10.48,10.38,10.47,550320.0
2019-11-29 11:00:00,10.46,10.48,10.34,10.38,1092973.0,10.46,10.48,10.34,10.38,1092973.0
2019-11-29 11:30:00,10.38,10.47,10.38,10.46,646900.0,10.38,10.47,10.38,10.46,646900.0
2019-11-29 12:00:00,10.46,10.5,10.41,10.43,729399.0,10.46,10.5,10.41,10.43,729399.0
2019-11-29 12:30:00,10.43,10.46,10.4,10.41,866498.0,10.43,10.46,10.4,10.41,866498.0
2019-12-02 09:30:00,10.41,10.56,10.33,10.51,2112428.0,10.41,10.56,10.33,10.51,2112428.0
2019-12-02 10:00:00,10.51,10.52,10.3,10.3,1425994.0,10.51,10.52,10.3,10.3,1425994.0
2019-12-02 10:30:00,10.3,10.37,10.27,10.36,1390928.0,10.3,10.37,10.27,10.36,1390928.0
2019-12-02 11:00:00,10.36,10.45,10.34,10.41,797314.0,10.36,10.45,10.34,10.41,797314.0
2019-12-02 11:30:00,10.41,10.44,10.38,10.4,616880.0,10.41,10.44,10.38,10.4,616880.0
2019-12-02 12:00:00,10.4,10.44,10.33,10.35,589721.0,10.4,10.44,10.33,10.35,589721.0
2019-12-02 12:30:00,10.35,10.37,10.33,10.37,429634.0,10.35,10.37,10.33,10.37,429634.0
2019-12-02 13:00:00,10.37,10.39,10.34,10.36,226829.0,10.37,10.39,10.34,10.36,226829.0
2019-12-02 13:30:00,10.36,10.38,10.34,10.37,384206.0,10.36,10.38,10.34,10.37,384206.0
2019-12-02 14:00:00,10.37,10.38,10.31,10.33,634244.0,10.37,10.38,10.31,10.33,634244.0
2019-12-02 14:30:00,10.33,10.33,10.28,10.3,718664.0,10.33,10.33,10.28,10.3,718664.0
2019-12-02 15:00:00,10.29,10.31,10.25,10.27,841370.0,10.29,10.31,10.25,10.27,841370.0
2019-12-02 15:30:00,10.26,10.3,10.23,10.26,1992393.0,10.26,10.3,10.23,10.26,1992393.0
2019-12-03 09:30:00,10.11,10.12,9.93,10.07,2795906.0,10.11,10.12,9.93,10.07,2795906.0
2019-12-03 10:00:00,10.07,10.23,10.05,10.2,1576345.0,10.07,10.23,10.05,10.2,1576345.0
2019-12-03 10:30:00,10.19,10.22,10.13,10.13,809033.0,10.19,10.22,10.13,10.13,809033.0
2019-12-03 11:00:00,10.13,10.22,10.08,10.18,1028916.0,10.13,10.22,10.08,10.18,1028916.0
2019-12-03 11:30:00,10.17,10.23,10.15,10.22,596014.0,10.17,10.23,10.15,10.22,596014.0
2019-12-03 12:00:00,10.22,10.27,10.22,10.25,470976.0,10.22,10.27,10.22,10.25,470976.0
2019-12-03 12:30:00,10.24,10.25,10.18,10.21,352468.0,10.24,10.25,10.18,10.21,352468.0
2019-12-03 13:00:00,10.21,10.27,10.19,10.26,439191.0,10.21,10.27,10.19,10.26,439191.0
2019-12-03 13:30:00,10.26,10.27,10.21,10.26,355808.0,10.26,10.27,10.21,10.26,355808.0
2019-12-03 14:00:00,10.27,10.31,10.26,10.3,613038.0,10.27,10.31,10.26,10.3,613038.0
2019-12-03 14:30:00,10.3,10.32,10.29,10.32,426854.0,10.3,10.32,10.29,10.32,426854.0
2019-12-03 15:00:00,10.32,10.33,10.27,10.33,699208.0,10.32,10.33,10.27,10.33,699208.0
2019-12-03 15:30:00,10.33,10.33,10.25,10.28,1421304.0,10.33,10.33,10.25,10.28,1421304.0
2019-12-04 09:30:00,10.29,10.42,10.28,10.31,1370365.0,10.29,10.42,10.28,10.31,1370365.0
2019-12-04 10:00:00,10.3,10.37,10.25,10.25,920905.0,10.3,10.37,10.25,10.25,920905.0
2019-12-04 10:30:00,10.26,10.28,10.15,10.19,1141821.0,10.26,10.28,10.15,10.19,1141821.0
2019-12-04 11:00:00,10.18,10.25,10.18,10.22,830482.0,10.18,10.25,10.18,10.22,830482.0
2019-12-04 11:30:00,10.22,10.28,10.18,10.27,505667.0,10.22,10.28,10.18,10.27,505667.0
2019-12-04 12:00:00,10.27,10.34,10.26,10.33,664376.0,10.27,10.34,10.26,10.33,664376.0
2019-12-04 12:30:00,10.33,10.37,10.32,10.37,629520.0,10.33,10.37,10.32,10.37,629520.0
2019-12-04 13:00:00,10.37,10.43,10.36,10.39,771604.0,10.37,10.43,10.36,10.39,771604.0
2019-12-04 13:30:00,10.39,10.45,10.36,10.44,853534.0,10.39,10.45,10.36,10.44,853534.0
2019-12-04 14:00:00,10.45,10.52,10.43,10.45,876392.0,10.45,10.52,10.43,10.45,876392.0
2019-12-04 14:30:00,10.45,10.46,10.42,10.43,557454.0,10.45,10.46,10.42,10.43,557454.0
2019-12-04 15:00:00,10.43,10.44,10.38,10.39,790184.0,10.43,10.44,10.38,10.39,790184.0
2019-12-04 15:30:00,10.4,10.4,10.3,10.34,2046968.0,10.4,10.4,10.3,10.34,2046968.0
2019-12-05 09:30:00,10.32,10.41,10.06,10.09,2552073.0,10.32,10.41,10.06,10.09,2552073.0
2019-12-05 10:00:00,10.1,10.11,9.96,10.03,2997724.0,10.1,10.11,9.96,10.03,2997724.0
2019-12-05 10:30:00,10.03,10.05,9.93,10.02,1868918.0,10.03,10.05,9.93,10.02,1868918.0
2019-12-05 11:00:00,10.02,10.06,9.98,10.01,927270.0,10.02,10.06,9.98,10.01,927270.0
2019-12-05 11:30:00,10.02,10.08,9.97,9.99,906646.0,10.02,10.08,9.97,9.99,906646.0
2019-12-05 12:00:00,9.99,10.0,9.92,9.97,918904.0,9.99,10.0,9.92,9.97,918904.0
2019-12-05 12:30:00,9.97,9.97,9.83,9.9,1268844.0,9.97,9.97,9.83,9.9,1268844.0
2019-12-05 13:00:00,9.9,9.93,9.81,9.81,942357.0,9.9,9.93,9.81,9.81,942357.0
2019-12-05 13:30:00,9.81,9.84,9.76,9.82,1541776.0,9.81,9.84,9.76,9.82,1541776.0
2019-12-05 14:00:00,9.82,9.86,9.8,9.84,612147.0,9.82,9.86,9.8,9.84,612147.0
2019-12-05 14:30:00,9.85,9.87,9.84,9.85,638498.0,9.85,9.87,9.84,9.85,638498.0
2019-12-05 15:00:00,9.86,9.92,9.85,9.92,1007544.0,9.86,9.92,9.85,9.92,1007544.0
2019-12-05 15:30:00,9.92,9.93,9.81,9.82,2720372.0,9.92,9.93,9.81,9.82,2720372.0
2019-12-06 09:30:00,9.85,10.11,9.85,10.07,2899480.0,9.85,10.11,9.85,10.07,2899480.0
2019-12-06 10:00:00,10.07,10.09,9.98,10.0,1153217.0,10.07,10.09,9.98,10.0,1153217.0
2019-12-06 10:30:00,10.0,10.01,9.89,9.95,1298168.0,10.0,10.01,9.89,9.95,1298168.0
2019-12-06 11:00:00,9.95,9.95,9.89,9.94,701539.0,9.95,9.95,9.89,9.94,701539.0
2019-12-06 11:30:00,9.94,9.96,9.87,9.89,870367.0,9.94,9.96,9.87,9.89,870367.0
2019-12-06 12:00:00,9.88,9.91,9.86,9.87,455013.0,9.88,9.91,9.86,9.87,455013.0
2019-12-06 12:30:00,9.87,9.91,9.86,9.9,301788.0,9.87,9.91,9.86,9.9,301788.0
2019-12-06 13:00:00,9.89,9.93,9.85,9.93,481415.0,9.89,9.93,9.85,9.93,481415.0
2019-12-06 13:30:00,9.93,9.94,9.88,9.93,397232.0,9.93,9.94,9.88,9.93,397232.0
2019-12-06 14:00:00,9.93,9.94,9.91,9.94,413987.0,9.93,9.94,9.91,9.94,413987.0
2019-12-06 14:30:00,9.93,9.94,9.91,9.92,384696.0,9.93,9.94,9.91,9.92,384696.0
2019-12-06 15:00:00,9.93,9.93,9.9,9.92,458048.0,9.93,9.93,9.9,9.92,458048.0
2019-12-06 15:30:00,9.92,9.94,9.91,9.92,1464989.0,9.92,9.94,9.91,9.92,1464989.0
2019-12-09 09:30:00,9.8,9.89,9.58,9.79,3473475.0,9.8,9.89,9.58,9.79,3473475.0
2019-12-09 10:00:00,9.79,9.84,9.72,9.78,1281059.0,9.79,9.84,9.72,9.78,1281059.0
2019-12-09 10:30:00,9.79,9.81,9.67,9.69,1036601.0,9.79,9.81,9.67,9.69,1036601.0
2019-12-09 11:00:00,9.69,9.84,9.67,9.81,812980.0,9.69,9.84,9.67,9.81,812980.0
2019-12-09 11:30:00,9.82,9.83,9.76,9.79,577574.0,9.82,9.83,9.76,9.79,577574.0
2019-12-09 12:00:00,9.79,9.85,9.79,9.85,421446.0,9.79,9.85,9.79,9.85,421446.0
2019-12-09 12:30:00,9.85,9.91,9.83,9.87,775049.0,9.85,9.91,9.83,9.87,775049.0
2019-12-09 13:00:00,9.87,9.87,9.83,9.87,308799.0,9.87,9.87,9.83,9.87,308799.0
2019-12-09 13:30:00,9.87,9.88,9.81,9.82,413195.0,9.87,9.88,9.81,9.82,413195.0
2019-12-09 14:00:00,9.82,9.83,9.78,9.83,430140.0,9.82,9.83,9.78,9.83,430140.0
2019-12-09 14:30:00,9.83,9.85,9.81,9.84,466459.0,9.83,9.85,9.81,9.84,466459.0
2019-12-09 15:00:00,9.84,9.87,9.83,9.85,583487.0,9.84,9.87,9.83,9.85,583487.0
2019-12-09 15:30:00,9.84,9.85,9.81,9.81,1296227.0,9.84,9.85,9.81,9.81,1296227.0
2019-12-10 09:30:00,9.79,9.79,9.61,9.71,2101217.0,9.79,9.79,9.61,9.71,2101217.0
2019-12-10 10:00:00,9.72,9.73,9.62,9.67,1014529.0,9.72,9.73,9.62,9.67,1014529.0
2019-12-10 10:30:00,9.67,9.69,9.63,9.64,722239.0,9.67,9.69,9.63,9.64,722239.0
2019-12-10 11:00:00,9.64,9.66,9.59,9.66,1283152.0,9.64,9.66,9.59,9.66,1283152.0
2019-12-10 11:30:00,9.66,9.68,9.62,9.63,705182.0,9.66,9.68,9.62,9.63,705182.0
2019-12-10 12:00:00,9.62,9.64,9.59,9.62,489348.0,9.62,9.64,9.59,9.62,489348.0
2019-12-10 12:30:00,9.61,9.63,9.55,9.57,681381.0,9.61,9.63,9.55,9.57,681381.0
2019-12-10 13:00:00,9.58,9.59,9.53,9.55,641307.0,9.58,9.59,9.53,9.55,641307.0
2019-12-10 13:30:00,9.54,9.55,9.45,9.45,974498.0,9.54,9.55,9.45,9.45,974498.0
2019-12-10 14:00:00,9.46,9.5,9.45,9.48,627189.0,9.46,9.5,9.45,9.48,627189.0
2019-12-10 14:30:00,9.47,9.5,9.45,9.46,911323.0,9.47,9.5,9.45,9.46,911323.0
2019-12-10 15:00:00,9.45,9.51,9.45,9.5,929342.0,9.45,9.51,9.45,9.5,929342.0
2019-12-10 15:30:00,9.5,9.51,9.47,9.49,1709649.0,9.5,9.51,9.47,9.49,1709649.0
2019-12-11 09:30:00,9.45,9.57,9.38,9.56,2105192.0,9.45,9.57,9.38,9.56,2105192.0
2019-12-11 10:00:00,9.56,9.58,9.47,9.5,897329.0,9.56,9.58,9.47,9.5,897329.0
2019-12-11 10:30:00,9.5,9.5,9.41,9.45,581293.0,9.5,9.5,9.41,9.45,581293.0
2019-12-11 11:00:00,9.45,9.51,9.43,9.5,494445.0,9.45,9.51,9.43,9.5,494445.0
2019-12-11 11:30:00,9.49,9.5,9.43,9.47,342731.0,9.49,9.5,9.43,9.47,342731.0
2019-12-11 12:00:00,9.46,9.52,9.46,9.5,446475.0,9.46,9.52,9.46,9.5,446475.0
2019-12-11 12:30:00,9.5,9.6,9.49,9.6,565516.0,9.5,9.6,9.49,9.6,565516.0
2019-12-11 13:00:00,9.6,9.6,9.52,9.53,335492.0,9.6,9.6,9.52,9.53,335492.0
2019-12-11 13:30:00,9.53,9.56,9.51,9.53,475488.0,9.53,9.56,9.51,9.53,475488.0
2019-12-11 14:00:00,9.53,9.56,9.49,9.52,700210.0,9.53,9.56,9.49,9.52,700210.0
2019-12-11 14:30:00,9.52,9.57,9.51,9.53,743683.0,9.52,9.57,9.51,9.53,743683.0
2019-12-11 15:00:00,9.54,9.57,9.53,9.57,543440.0,9.54,9.57,9.53,9.57,543440.0
2019-12-11 15:30:00,9.57,9.59,9.54,9.56,1188086.0,9.57,9.59,9.54,9.56,1188086.0
2019-12-12 09:30:00,9.54,9.8,9.54,9.79,2677821.0,9.54,9.8,9.54,9.79,2677821.0
2019-12-12 10:00:00,9.79,9.91,9.78,9.82,2296768.0,9.79,9.91,9.78,9.82,2296768.0
2019-12-12 10:30:00,9.83,9.83,9.74,9.76,998391.0,9.83,9.83,9.74,9.76,998391.0
2019-12-12 11:00:00,9.77,9.78,9.71,9.74,653904.0,9.77,9.78,9.71,9.74,653904.0
2019-12-12 11:30:00,9.74,9.8,9.73,9.77,558352.0,9.74,9.8,9.73,9.77,558352.0
2019-12-12 12:00:00,9.76,9.81,9.74,9.78,488661.0,9.76,9.81,9.74,9.78,488661.0
2019-12-12 12:30:00,9.78,9.8,9.74,9.76,295502.0,9.78,9.8,9.74,9.76,295502.0
2019-12-12 13:00:00,9.76,9.81,9.75,9.79,902521.0,9.76,9.81,9.75,9.79,902521.0
2019-12-12 13:30:00,9.79,9.8,9.72,9.76,943325.0,9.79,9.8,9.72,9.76,943325.0
2019-12-12 14:00:00,9.76,9.77,9.73,9.76,818701.0,9.76,9.77,9.73,9.76,818701.0
2019-12-12 14:30:00,9.75,9.82,9.75,9.79,742327.0,9.75,9.82,9.75,9.79,742327.0
2019-12-12 15:00:00,9.79,9.86,9.79,9.84,564932.0,9.79,9.86,9.79,9.84,564932.0
2019-12-12 15:30:00,9.85,9.85,9.8,9.8,1029494.0,9.85,9.85,9.8,9.8,1029494.0
2019-12-13 09:30:00,9.91,9.93,9.75,9.84,2349920.0,9.91,9.93,9.75,9.84,2349920.0
2019-12-13 10:00:00,9.84,9.97,9.81,9.91,1316615.0,9.84,9.97,9.81,9.91,1316615.0
2019-12-13 10:30:00,9.91,9.92,9.71,9.73,1003237.0,9.91,9.92,9.71,9.73,1003237.0
2019-12-13 11:00:00,9.73,9.77,9.61,9.64,1439709.0,9.73,9.77,9.61,9.64,1439709.0
2019-12-13 11:30:00,9.64,9.73,9.64,9.71,479331.0,9.64,9.73,9.64,9.71,479331.0
2019-12-13 12:00:00,9.71,9.82,9.68,9.8,757035.0,9.71,9.82,9.68,9.8,757035.0
2019-12-13 12:30:00,9.81,9.81,9.74,9.76,426680.0,9.81,9.81,9.74,9.76,426680.0
2019-12-13 13:00:00,9.76,9.78,9.74,9.75,265423.0,9.76,9.78,9.74,9.75,265423.0
2019-12-13 13:30:00,9.75,9.76,9.7,9.7,322761.0,9.75,9.76,9.7,9.7,322761.0
2019-12-13 14:00:00,9.7,9.71,9.61,9.63,725238.0,9.7,9.71,9.61,9.63,725238.0
2019-12-13 14:30:00,9.62,9.65,9.61,9.63,350773.0,9.62,9.65,9.61,9.63,350773.0
2019-12-13 15:00:00,9.63,9.66,9.63,9.64,340766.0,9.63,9.66,9.63,9.64,340766.0
2019-12-13 15:30:00,9.64,9.76,9.64,9.65,2935079.0,9.64,9.76,9.64,9.65,2935079.0
2019-12-16 09:30:00,9.67,9.8,9.63,9.75,1938237.0,9.67,9.8,9.63,9.75,1938237.0
2019-12-16 10:00:00,9.75,9.84,9.75,9.82,1247541.0,9.75,9.84,9.75,9.82,1247541.0
2019-12-16 10:30:00,9.82,9.87,9.78,9.84,1428166.0,9.82,9.87,9.78,9.84,1428166.0
2019-12-16 11:00:00,9.84,9.95,9.81,9.95,900589.0,9.84,9.95,9.81,9.95,900589.0
2019-12-16 11:30:00,9.95,9.97,9.88,9.92,1090900.0,9.95,9.97,9.88,9.92,1090900.0
2019-12-16 12:00:00,9.92,10.0,9.9,9.99,1336276.0,9.92,10.0,9.9,9.99,1336276.0
2019-12-16 12:30:00,9.99,10.03,9.97,10.02,754855.0,9.99,10.03,9.97,10.02,754855.0
2019-12-16 13:00:00,10.02,10.02,9.97,9.98,460637.0,10.02,10.02,9.97,9.98,460637.0
2019-12-16 13:30:00,9.99,10.0,9.93,9.96,328726.0,9.99,10.0,9.93,9.96,328726.0
2019-12-16 14:00:00,9.96,9.98,9.94,9.95,365745.0,9.96,9.98,9.94,9.95,365745.0
2019-12-16 14:30:00,9.96,9.96,9.9,9.9,776525.0,9.96,9.96,9.9,9.9,776525.0
2019-12-16 15:00:00,9.91,9.92,9.89,9.89,483804.0,9.91,9.92,9.89,9.89,483804.0
2019-12-16 15:30:00,9.9,9.9,9.81,9.86,1243132.0,9.9,9.9,9.81,9.86,1243132.0
2019-12-17 09:30:00,9.88,9.92,9.71,9.75,1771510.0,9.88,9.92,9.71,9.75,1771510.0
2019-12-17 10:00:00,9.75,9.78,9.68,9.74,811244.0,9.75,9.78,9.68,9.74,811244.0
2019-12-17 10:30:00,9.73,9.81,9.7,9.77,1001903.0,9.73,9.81,9.7,9.77,1001903.0
2019-12-17 11:00:00,9.77,9.84,9.67,9.69,1119418.0,9.77,9.84,9.67,9.69,1119418.0
2019-12-17 11:30:00,9.69,9.77,9.67,9.75,715621.0,9.69,9.77,9.67,9.75,715621.0
2019-12-17 12:00:00,9.75,9.75,9.69,9.69,543955.0,9.75,9.75,9.69,9.69,543955.0
2019-12-17 12:30:00,9.7,9.73,9.68,9.7,465289.0,9.7,9.73,9.68,9.7,465289.0
2019-12-17 13:00:00,9.7,9.74,9.69,9.7,412278.0,9.7,9.74,9.69,9.7,412278.0
2019-12-17 13:30:00,9.7,9.7,9.67,9.68,311183.0,9.7,9.7,9.67,9.68,311183.0
2019-12-17 14:00:00,9.67,9.7,9.67,9.7,281715.0,9.67,9.7,9.67,9.7,281715.0
2019-12-17 14:30:00,9.7,9.7,9.66,9.66,341585.0,9.7,9.7,9.66,9.66,341585.0
2019-12-17 15:00:00,9.67,9.71,9.65,9.7,597293.0,9.67,9.71,9.65,9.7,597293.0
2019-12-17 15:30:00,9.7,9.73,9.69,9.7,1066748.0,9.7,9.73,9.69,9.7,1066748.0
2019-12-18 09:30:00,9.7,9.83,9.68,9.72,1372860.0,9.7,9.83,9.68,9.72,1372860.0
2019-12-18 10:00:00,9.72,9.8,9.71,9.73,517166.0,9.72,9.8,9.71,9.73,517166.0
2019-12-18 10:30:00,9.72,9.78,9.7,9.75,657155.0,9.72,9.78,9.7,9.75,657155.0
2019-12-18 11:00:00,9.75,9.76,9.7,9.74,331356.0,9.75,9.76,9.7,9.74,331356.0
2019-12-18 11:30:00,9.75,9.77,9.72,9.77,281565.0,9.75,9.77,9.72,9.77,281565.0
2019-12-18 12:00:00,9.76,9.87,9.76,9.85,1407716.0,9.76,9.87,9.76,9.85,1407716.0
2019-12-18 12:30:00,9.85,9.88,9.83,9.85,1499242.0,9.85,9.88,9.83,9.85,1499242.0
2019-12-18 13:00:00,9.85,9.89,9.82,9.86,545948.0,9.85,9.89,9.82,9.86,545948.0
2019-12-18 13:30:00,9.86,9.87,9.84,9.85,289871.0,9.86,9.87,9.84,9.85,289871.0
2019-12-18 14:00:00,9.85,9.86,9.84,9.86,249259.0,9.85,9.86,9.84,9.86,249259.0
2019-12-18 14:30:00,9.85,9.86,9.81,9.83,367910.0,9.85,9.86,9.81,9.83,367910.0
2019-12-18 15:00:00,9.83,9.83,9.77,9.78,249766.0,9.83,9.83,9.77,9.78,249766.0
2019-12-18 15:30:00,9.77,9.8,9.77,9.79,733482.0,9.77,9.8,9.77,9.79,733482.0
2019-12-19 09:30:00,9.79,9.86,9.7,9.84,1334449.0,9.79,9.86,9.7,9.84,1334449.0
2019-12-19 10:00:00,9.85,9.95,9.84,9.94,1910489.0,9.85,9.95,9.84,9.94,1910489.0
2019-12-19 10:30:00,9.93,9.99,9.89,9.91,955831.0,9.93,9.99,9.89,9.91,955831.0
2019-12-19 11:00:00,9.92,9.95,9.89,9.9,610245.0,9.92,9.95,9.89,9.9,610245.0
2019-12-19 11:30:00,9.89,9.96,9.86,9.95,649462.0,9.89,9.96,9.86,9.95,649462.0
2019-12-19 12:00:00,9.94,9.98,9.92,9.93,622604.0,9.94,9.98,9.92,9.93,622604.0
2019-12-19 12:30:00,9.92,9.96,9.89,9.96,367286.0,9.92,9.96,9.89,9.96,367286.0
2019-12-19 13:00:00,9.96,9.97,9.93,9.95,313104.0,9.96,9.97,9.93,9.95,313104.0
2019-12-19 13:30:00,9.94,9.95,9.92,9.93,240999.0,9.94,9.95,9.92,9.93,240999.0
2019-12-19 14:00:00,9.94,9.95,9.92,9.94,427248.0,9.94,9.95,9.92,9.94,427248.0
2019-12-19 14:30:00,9.94,9.96,9.93,9.94,467770.0,9.94,9.96,9.93,9.94,467770.0
2019-12-19 15:00:00,9.93,9.96,9.93,9.95,375437.0,9.93,9.96,9.93,9.95,375437.0
2019-12-19 15:30:00,9.95,9.97,9.91,9.97,1284996.0,9.95,9.97,9.91,9.97,1284996.0
2019-12-20 09:30:00,9.98,10.03,9.95,9.99,1926940.0,9.98,10.03,9.95,9.99,1926940.0
2019-12-20 10:00:00,9.99,10.02,9.95,9.97,1121013.0,9.99,10.02,9.95,9.97,1121013.0
2019-12-20 10:30:00,9.96,9.99,9.93,9.93,734750.0,9.96,9.99,9.93,9.93,734750.0
2019-12-20 11:00:00,9.94,9.98,9.9,9.97,524154.0,9.94,9.98,9.9,9.97,524154.0
2019-12-20 11:30:00,9.97,10.0,9.96,10.0,413354.0,9.97,10.0,9.96,10.0,413354.0
2019-12-20 12:00:00,10.0,10.05,9.98,10.04,1048745.0,10.0,10.05,9.98,10.04,1048745.0
2019-12-20 12:30:00,10.04,10.05,10.01,10.04,611783.0,10.04,10.05,10.01,10.04,611783.0
2019-12-20 13:00:00,10.04,10.05,10.0,10.05,448232.0,10.04,10.05,10.0,10.05,448232.0
2019-12-20 13:30:00,10.04,10.05,10.03,10.04,295530.0,10.04,10.05,10.03,10.04,295530.0
2019-12-20 14:00:00,10.04,10.04,10.0,10.0,330985.0,10.04,10.04,10.0,10.0,330985.0
2019-12-20 14:30:00,10.01,10.09,10.0,10.09,920974.0,10.01,10.09,10.0,10.09,920974.0
2019-12-20 15:00:00,10.08,10.1,10.06,10.1,1020058.0,10.08,10.1,10.06,10.1,1020058.0
2019-12-20 15:30:00,10.1,10.14,10.07,10.12,2670784.0,10.1,10.14,10.07,10.12,2670784.0
2019-12-23 09:30:00,9.98,10.04,9.85,9.89,2386704.0,9.98,10.04,9.85,9.89,2386704.0
2019-12-23 10:00:00,9.89,9.89,9.76,9.85,2026180.0,9.89,9.89,9.76,9.85,2026180.0
2019-12-23 10:30:00,9.85,9.94,9.84,9.89,893620.0,9.85,9.94,9.84,9.89,893620.0
2019-12-23 11:00:00,9.89,10.04,9.88,10.03,1482797.0,9.89,10.04,9.88,10.03,1482797.0
2019-12-23 11:30:00,10.02,10.09,9.99,9.99,2240782.0,10.02,10.09,9.99,9.99,2240782.0
2019-12-23 12:00:00,9.99,10.0,9.92,9.99,1077277.0,9.99,10.0,9.92,9.99,1077277.0
2019-12-23 12:30:00,9.99,10.01,9.93,9.98,973305.0,9.99,10.01,9.93,9.98,973305.0
2019-12-23 13:00:00,9.97,10.04,9.96,10.0,616131.0,9.97,10.04,9.96,10.0,616131.0
2019-12-23 13:30:00,10.0,10.0,9.92,9.95,701493.0,10.0,10.0,9.92,9.95,701493.0
2019-12-23 14:00:00,9.95,9.96,9.93,9.94,472642.0,9.95,9.96,9.93,9.94,472642.0
2019-12-23 14:30:00,9.94,9.96,9.92,9.95,302196.0,9.94,9.96,9.92,9.95,302196.0
2019-12-23 15:00:00,9.95,9.99,9.93,9.99,447450.0,9.95,9.99,9.93,9.99,447450.0
2019-12-23 15:30:00,9.99,10.0,9.94,9.97,1747021.0,9.99,10.0,9.94,9.97,1747021.0
2019-12-24 09:30:00,9.9,10.05,9.9,10.0,1076219.0,9.9,10.05,9.9,10.0,1076219.0
2019-12-24 10:00:00,10.0,10.06,9.99,10.03,786978.0,10.0,10.06,9.99,10.03,786978.0
2019-12-24 10:30:00,10.03,10.03,9.97,10.01,425657.0,10.03,10.03,9.97,10.01,425657.0
2019-12-24 11:00:00,10.02,10.07,10.0,10.05,582930.0,10.02,10.07,10.0,10.05,582930.0
2019-12-24 11:30:00,10.05,10.09,10.03,10.03,575444.0,10.05,10.09,10.03,10.03,575444.0
2019-12-24 12:00:00,10.04,10.07,10.02,10.03,401963.0,10.04,10.07,10.02,10.03,401963.0
2019-12-24 12:30:00,10.02,10.06,10.02,10.05,667403.0,10.02,10.06,10.02,10.05,667403.0
2019-12-26 09:30:00,9.98,10.29,9.98,10.18,2214292.0,9.98,10.29,9.98,10.18,2214292.0
2019-12-26 10:00:00,10.17,10.29,10.14,10.26,1391749.0,10.17,10.29,10.14,10.26,1391749.0
2019-12-26 10:30:00,10.27,10.29,10.2,10.21,911184.0,10.27,10.29,10.2,10.21,911184.0
2019-12-26 11:00:00,10.22,10.24,10.18,10.19,683380.0,10.22,10.24,10.18,10.19,683380.0
2019-12-26 11:30:00,10.19,10.2,10.15,10.16,482643.0,10.19,10.2,10.15,10.16,482643.0
2019-12-26 12:00:00,10.16,10.2,10.13,10.14,487062.0,10.16,10.2,10.13,10.14,487062.0
2019-12-26 12:30:00,10.15,10.15,10.09,10.11,573905.0,10.15,10.15,10.09,10.11,573905.0
2019-12-26 13:00:00,10.11,10.17,10.1,10.13,346617.0,10.11,10.17,10.1,10.13,346617.0
2019-12-26 13:30:00,10.13,10.15,10.11,10.14,355422.0,10.13,10.15,10.11,10.14,355422.0
2019-12-26 14:00:00,10.13,10.17,10.13,10.17,247080.0,10.13,10.17,10.13,10.17,247080.0
2019-12-26 14:30:00,10.17,10.17,10.09,10.09,342299.0,10.17,10.17,10.09,10.09,342299.0
2019-12-26 15:00:00,10.1,10.13,10.08,10.09,337769.0,10.1,10.13,10.08,10.09,337769.0
2019-12-26 15:30:00,10.09,10.14,10.05,10.14,1295913.0,10.09,10.14,10.05,10.14,1295913.0
2019-12-27 09:30:00,10.23,10.25,10.11,10.12,1213802.0,10.23,10.25,10.11,10.12,1213802.0
2019-12-27 10:00:00,10.12,10.15,10.03,10.05,919591.0,10.12,10.15,10.03,10.05,919591.0
2019-12-27 10:30:00,10.06,10.07,10.01,10.05,658756.0,10.06,10.07,10.01,10.05,658756.0
2019-12-27 11:00:00,10.04,10.1,10.02,10.07,771107.0,10.04,10.1,10.02,10.07,771107.0
2019-12-27 11:30:00,10.07,10.09,10.04,10.06,473389.0,10.07,10.09,10.04,10.06,473389.0
2019-12-27 12:00:00,10.05,10.06,10.01,10.03,568150.0,10.05,10.06,10.01,10.03,568150.0
2019-12-27 12:30:00,10.03,10.04,9.96,9.96,638303.0,10.03,10.04,9.96,9.96,638303.0
2019-12-27 13:00:00,9.96,9.98,9.91,9.91,627957.0,9.96,9.98,9.91,9.91,627957.0
2019-12-27 13:30:00,9.92,9.95,9.91,9.94,717589.0,9.92,9.95,9.91,9.94,717589.0
2019-12-27 14:00:00,9.95,9.95,9.88,9.88,395418.0,9.95,9.95,9.88,9.88,395418.0
2019-12-27 14:30:00,9.88,9.91,9.86,9.88,591187.0,9.88,9.91,9.86,9.88,591187.0
2019-12-27 15:00:00,9.88,9.92,9.87,9.91,628976.0,9.88,9.92,9.87,9.91,628976.0
2019-12-27 15:30:00,9.91,9.96,9.89,9.96,1578482.0,9.91,9.96,9.89,9.96,1578482.0
2019-12-30 09:30:00,9.89,9.94,9.79,9.84,1499911.0,9.89,9.94,9.79,9.84,1499911.0
2019-12-30 10:00:00,9.84,9.85,9.72,9.77,1169715.0,9.84,9.85,9.72,9.77,1169715.0
2019-12-30 10:30:00,9.76,9.79,9.74,9.78,982203.0,9.76,9.79,9.74,9.78,982203.0
2019-12-30 11:00:00,9.78,9.82,9.77,9.8,654295.0,9.78,9.82,9.77,9.8,654295.0
2019-12-30 11:30:00,9.8,9.82,9.75,9.8,680331.0,9.8,9.82,9.75,9.8,680331.0
2019-12-30 12:00:00,9.79,9.81,9.77,9.79,375807.0,9.79,9.81,9.77,9.79,375807.0
2019-12-30 12:30:00,9.79,9.82,9.75,9.76,1042069.0,9.79,9.82,9.75,9.76,1042069.0
2019-12-30 13:00:00,9.76,9.94,9.74,9.94,1316517.0,9.76,9.94,9.74,9.94,1316517.0
2019-12-30 13:30:00,9.94,9.94,9.88,9.91,1278092.0,9.94,9.94,9.88,9.91,1278092.0
2019-12-30 14:00:00,9.9,9.91,9.8,9.81,530748.0,9.9,9.91,9.8,9.81,530748.0
2019-12-30 14:30:00,9.81,9.83,9.79,9.79,360873.0,9.81,9.83,9.79,9.79,360873.0
2019-12-30 15:00:00,9.79,9.8,9.76,9.78,502820.0,9.79,9.8,9.76,9.78,502820.0
2019-12-30 15:30:00,9.78,9.79,9.7,9.72,1936560.0,9.78,9.79,9.7,9.72,1936560.0
2019-12-31 09:30:00,9.7,9.98,9.62,9.95,2444150.0,9.7,9.98,9.62,9.95,2444150.0
2019-12-31 10:00:00,9.93,10.02,9.91,9.96,1882540.0,9.93,10.02,9.91,9.96,1882540.0
2019-12-31 10:30:00,9.97,10.01,9.93,9.96,1148554.0,9.97,10.01,9.93,9.96,1148554.0
2019-12-31 11:00:00,9.96,10.05,9.91,9.99,2133346.0,9.96,10.05,9.91,9.99,2133346.0
2019-12-31 11:30:00,9.99,10.0,9.93,9.95,1070429.0,9.99,10.0,9.93,9.95,1070429.0
2019-12-31 12:00:00,9.95,9.97,9.87,9.88,931309.0,9.95,9.97,9.87,9.88,931309.0
2019-12-31 12:30:00,9.88,9.89,9.8,9.86,1042179.0,9.88,9.89,9.8,9.86,1042179.0
2019-12-31 13:00:00,9.86,9.87,9.84,9.85,386690.0,9.86,9.87,9.84,9.85,386690.0
2019-12-31 13:30:00,9.85,9.91,9.81,9.88,707546.0,9.85,9.91,9.81,9.88,707546.0
2019-12-31 14:00:00,9.88,9.89,9.85,9.85,363796.0,9.88,9.89,9.85,9.85,363796.0
2019-12-31 14:30:00,9.85,9.86,9.81,9.82,493191.0,9.85,9.86,9.81,9.82,493191.0
2019-12-31 15:00:00,9.82,9.83,9.77,9.79,1048744.0,9.82,9.83,9.77,9.79,1048744.0
2019-12-31 15:30:00,9.79,9.83,9.78,9.8,2497037.0,9.79,9.83,9.78,9.8,2497037.0
2020-01-02 09:30:00,9.87,9.93,9.72,9.72,1825854.0,9.87,9.93,9.72,9.72,1825854.0
2020-01-02 10:00:00,9.72,9.73,9.57,9.63,2387801.0,9.72,9.73,9.57,9.63,2387801.0
2020-01-02 10:30:00,9.64,9.67,9.56,9.61,1431713.0,9.64,9.67,9.56,9.61,1431713.0
2020-01-02 11:00:00,9.61,9.61,9.55,9.57,1079799.0,9.61,9.61,9.55,9.57,1079799.0
2020-01-02 11:30:00,9.57,9.58,9.52,9.56,949577.0,9.57,9.58,9.52,9.56,949577.0
2020-01-02 12:00:00,9.56,9.62,9.52,9.53,964699.0,9.56,9.62,9.52,9.53,964699.0
2020-01-02 12:30:00,9.53,9.53,9.47,9.52,1163377.0,9.53,9.53,9.47,9.52,1163377.0
2020-01-02 13:00:00,9.52,9.53,9.5,9.51,591857.0,9.52,9.53,9.5,9.51,591857.0
2020-01-02 13:30:00,9.51,9.52,9.47,9.49,642470.0,9.51,9.52,9.47,9.49,642470.0
2020-01-02 14:00:00,9.49,9.51,9.46,9.51,1287497.0,9.49,9.51,9.46,9.51,1287497.0
2020-01-02 14:30:00,9.5,9.61,9.5,9.56,2444346.0,9.5,9.61,9.5,9.56,2444346.0
2020-01-02 15:00:00,9.55,9.56,9.51,9.54,717997.0,9.55,9.56,9.51,9.54,717997.0
2020-01-02 15:30:00,9.54,9.57,9.52,9.57,2081249.0,9.54,9.57,9.52,9.57,2081249.0
2020-01-03 09:30:00,9.4,9.42,9.27,9.38,2493608.0,9.4,9.42,9.27,9.38,2493608.0
2020-01-03 10:00:00,9.38,9.4,9.34,9.35,662173.0,9.38,9.4,9.34,9.35,662173.0
2020-01-03 10:30:00,9.35,9.42,9.34,9.37,608256.0,9.35,9.42,9.34,9.37,608256.0
2020-01-03 11:00:00,9.37,9.37,9.29,9.31,957546.0,9.37,9.37,9.29,9.31,957546.0
2020-01-03 11:30:00,9.3,9.32,9.2,9.22,2434029.0,9.3,9.32,9.2,9.22,2434029.0
2020-01-03 12:00:00,9.22,9.26,9.22,9.26,925856.0,9.22,9.26,9.22,9.26,925856.0
2020-01-03 12:30:00,9.26,9.26,9.22,9.22,774420.0,9.26,9.26,9.22,9.22,774420.0
2020-01-03 13:00:00,9.22,9.25,9.16,9.17,1455363.0,9.22,9.25,9.16,9.17,1455363.0
2020-01-03 13:30:00,9.17,9.2,9.12,9.14,1829313.0,9.17,9.2,9.12,9.14,1829313.0
2020-01-03 14:00:00,9.14,9.18,9.12,9.14,769930.0,9.14,9.18,9.12,9.14,769930.0
2020-01-03 14:30:00,9.13,9.15,9.13,9.14,574364.0,9.13,9.15,9.13,9.14,574364.0
2020-01-03 15:00:00,9.15,9.16,9.12,9.12,1055326.0,9.15,9.16,9.12,9.12,1055326.0
2020-01-03 15:30:00,9.12,9.13,9.06,9.1,3716050.0,9.12,9.13,9.06,9.1,3716050.0
2020-01-06 09:30:00,9.0,9.06,8.93,9.01,2195925.0,9.0,9.06,8.93,9.01,2195925.0
2020-01-06 10:00:00,9.01,9.08,9.01,9.05,899977.0,9.01,9.08,9.01,9.05,899977.0
2020-01-06 10:30:00,9.05,9.15,9.05,9.1,763187.0,9.05,9.15,9.05,9.1,763187.0
2020-01-06 11:00:00,9.09,9.1,9.02,9.05,589788.0,9.09,9.1,9.02,9.05,589788.0
2020-01-06 11:30:00,9.06,9.08,9.04,9.08,469468.0,9.06,9.08,9.04,9.08,469468.0
2020-01-06 12:00:00,9.08,9.08,9.01,9.04,854663.0,9.08,9.08,9.01,9.04,854663.0
2020-01-06 12:30:00,9.04,9.05,9.01,9.02,436062.0,9.04,9.05,9.01,9.02,436062.0
2020-01-06 13:00:00,9.01,9.05,9.01,9.03,471247.0,9.01,9.05,9.01,9.03,471247.0
2020-01-06 13:30:00,9.03,9.07,9.0,9.05,432431.0,9.03,9.07,9.0,9.05,432431.0
2020-01-06 14:00:00,9.05,9.11,9.04,9.11,529316.0,9.05,9.11,9.04,9.11,529316.0
2020-01-06 14:30:00,9.11,9.13,9.09,9.09,507230.0,9.11,9.13,9.09,9.09,507230.0
2020-01-06 15:00:00,9.1,9.11,9.07,9.07,326992.0,9.1,9.11,9.07,9.07,326992.0
2020-01-06 15:30:00,9.08,9.09,9.03,9.07,1365224.0,9.08,9.09,9.03,9.07,1365224.0
2020-01-07 09:30:00,9.24,9.28,9.1,9.12,2701622.0,9.24,9.28,9.1,9.12,2701622.0
2020-01-07 10:00:00,9.12,9.17,9.08,9.11,932300.0,9.12,9.17,9.08,9.11,932300.0
2020-01-07 10:30:00,9.11,9.21,9.09,9.2,1027774.0,9.11,9.21,9.09,9.2,1027774.0
2020-01-07 11:00:00,9.19,9.21,9.14,9.16,532271.0,9.19,9.21,9.14,9.16,532271.0
2020-01-07 11:30:00,9.16,9.16,9.12,9.12,500575.0,9.16,9.16,9.12,9.12,500575.0
2020-01-07 12:00:00,9.13,9.15,9.12,9.13,507417.0,9.13,9.15,9.12,9.13,507417.0
2020-01-07 12:30:00,9.13,9.15,9.1,9.14,383632.0,9.13,9.15,9.1,9.14,383632.0
2020-01-07 13:00:00,9.15,9.17,9.14,9.16,357080.0,9.15,9.17,9.14,9.16,357080.0
2020-01-07 13:30:00,9.16,9.16,9.13,9.16,255866.0,9.16,9.16,9.13,9.16,255866.0
2020-01-07 14:00:00,9.16,9.17,9.13,9.16,370746.0,9.16,9.17,9.13,9.16,370746.0
2020-01-07 14:30:00,9.16,9.17,9.11,9.13,536024.0,9.16,9.17,9.11,9.13,536024.0
2020-01-07 15:00:00,9.12,9.13,9.11,9.12,387408.0,9.12,9.13,9.11,9.12,387408.0
2020-01-07 15:30:00,9.13,9.13,9.09,9.11,1188130.0,9.13,9.13,9.09,9.11,1188130.0
2020-01-08 09:30:00,9.1,9.13,8.9,8.93,1848992.0,9.1,9.13,8.9,8.93,1848992.0
2020-01-08 10:00:00,8.93,9.05,8.92,8.98,1600816.0,8.93,9.05,8.92,8.98,1600816.0
2020-01-08 10:30:00,8.98,9.01,8.88,8.88,1395257.0,8.98,9.01,8.88,8.88,1395257.0
2020-01-08 11:00:00,8.89,8.93,8.88,8.93,770528.0,8.89,8.93,8.88,8.93,770528.0
2020-01-08 11:30:00,8.92,8.94,8.88,8.92,765528.0,8.92,8.94,8.88,8.92,765528.0
2020-01-08 12:00:00,8.92,8.97,8.9,8.95,709570.0,8.92,8.97,8.9,8.95,709570.0
2020-01-08 12:30:00,8.95,8.96,8.92,8.92,338447.0,8.95,8.96,8.92,8.92,338447.0
2020-01-08 13:00:00,8.92,8.98,8.91,8.98,427731.0,8.92,8.98,8.91,8.98,427731.0
2020-01-08 13:30:00,8.98,8.98,8.94,8.96,409899.0,8.98,8.98,8.94,8.96,409899.0
2020-01-08 14:00:00,8.96,9.0,8.94,8.99,445350.0,8.96,9.0,8.94,8.99,445350.0
2020-01-08 14:30:00,8.98,9.03,8.96,8.98,1074786.0,8.98,9.03,8.96,8.98,1074786.0
2020-01-08 15:00:00,8.99,9.0,8.96,8.97,655679.0,8.99,9.0,8.96,8.97,655679.0
2020-01-08 15:30:00,8.97,8.98,8.92,8.92,1766708.0,8.97,8.98,8.92,8.92,1766708.0
2020-01-09 09:30:00,9.0,9.0,8.91,8.99,1293249.0,9.0,9.0,8.91,8.99,1293249.0
2020-01-09 10:00:00,9.0,9.0,8.93,8.95,491067.0,9.0,9.0,8.93,8.95,491067.0
2020-01-09 10:30:00,8.94,8.99,8.92,8.96,619356.0,8.94,8.99,8.92,8.96,619356.0
2020-01-09 11:00:00,8.96,8.97,8.91,8.95,360510.0,8.96,8.97,8.91,8.95,360510.0
2020-01-09 11:30:00,8.95,9.01,8.94,9.01,1379160.0,8.95,9.01,8.94,9.01,1379160.0
2020-01-09 12:00:00,9.01,9.01,8.96,9.0,1466786.0,9.01,9.01,8.96,9.0,1466786.0
2020-01-09 12:30:00,9.01,9.04,8.99,9.0,467967.0,9.01,9.04,8.99,9.0,467967.0
2020-01-09 13:00:00,9.01,9.01,8.98,8.99,348234.0,9.01,9.01,8.98,8.99,348234.0
2020-01-09 13:30:00,9.0,9.01,8.97,8.99,500379.0,9.0,9.01,8.97,8.99,500379.0
2020-01-09 14:00:00,8.99,9.01,8.97,8.99,265209.0,8.99,9.01,8.97,8.99,265209.0
2020-01-09 14:30:00,9.0,9.07,8.99,9.04,420414.0,9.0,9.07,8.99,9.04,420414.0
2020-01-09 15:00:00,9.04,9.08,9.01,9.02,541857.0,9.04,9.08,9.01,9.02,541857.0
2020-01-09 15:30:00,9.03,9.03,8.98,9.01,1395016.0,9.03,9.03,8.98,9.01,1395016.0
2020-01-10 09:30:00,9.03,9.05,8.95,9.03,740845.0,9.03,9.05,8.95,9.03,740845.0
2020-01-10 10:00:00,9.03,9.1,8.99,9.07,570408.0,9.03,9.1,8.99,9.07,570408.0
2020-01-10 10:30:00,9.08,9.1,9.06,9.09,374899.0,9.08,9.1,9.06,9.09,374899.0
2020-01-10 11:00:00,9.09,9.16,9.06,9.07,761958.0,9.09,9.16,9.06,9.07,761958.0
2020-01-10 11:30:00,9.07,9.13,9.05,9.12,652743.0,9.07,9.13,9.05,9.12,652743.0
2020-01-10 12:00:00,9.12,9.15,9.11,9.13,481198.0,9.12,9.15,9.11,9.13,481198.0
2020-01-10 12:30:00,9.13,9.14,9.1,9.12,318956.0,9.13,9.14,9.1,9.12,318956.0
2020-01-10 13:00:00,9.12,9.12,9.09,9.09,227444.0,9.12,9.12,9.09,9.09,227444.0
2020-01-10 13:30:00,9.09,9.14,9.08,9.13,473876.0,9.09,9.14,9.08,9.13,473876.0
2020-01-10 14:00:00,9.13,9.13,9.07,9.07,249520.0,9.13,9.13,9.07,9.07,249520.0
2020-01-10 14:30:00,9.08,9.08,9.04,9.04,301647.0,9.08,9.08,9.04,9.04,301647.0
2020-01-10 15:00:00,9.04,9.06,9.0,9.0,662625.0,9.04,9.06,9.0,9.0,662625.0
2020-01-10 15:30:00,9.01,9.01,8.96,9.01,1397068.0,9.01,9.01,8.96,9.01,1397068.0
2020-01-13 09:30:00,9.05,9.07,8.91,8.95,1646253.0,9.05,9.07,8.91,8.95,1646253.0
2020-01-13 10:00:00,8.94,8.95,8.82,8.84,1544517.0,8.94,8.95,8.82,8.84,1544517.0
2020-01-13 10:30:00,8.84,8.91,8.76,8.88,1389926.0,8.84,8.91,8.76,8.88,1389926.0
2020-01-13 11:00:00,8.88,9.04,8.87,9.03,1004600.0,8.88,9.04,8.87,9.03,1004600.0
2020-01-13 11:30:00,9.02,9.09,9.01,9.01,734574.0,9.02,9.09,9.01,9.01,734574.0
2020-01-13 12:00:00,9.02,9.09,9.01,9.09,997878.0,9.02,9.09,9.01,9.09,997878.0
2020-01-13 12:30:00,9.09,9.11,9.06,9.09,689050.0,9.09,9.11,9.06,9.09,689050.0
2020-01-13 13:00:00,9.1,9.13,9.08,9.1,609273.0,9.1,9.13,9.08,9.1,609273.0
2020-01-13 13:30:00,9.09,9.15,9.08,9.13,1316314.0,9.09,9.15,9.08,9.13,1316314.0
2020-01-13 14:00:00,9.14,9.14,9.06,9.09,865253.0,9.14,9.14,9.06,9.09,865253.0
2020-01-13 14:30:00,9.09,9.14,9.08,9.13,440597.0,9.09,9.14,9.08,9.13,440597.0
2020-01-13 15:00:00,9.12,9.13,9.09,9.1,447642.0,9.12,9.13,9.09,9.1,447642.0
2020-01-13 15:30:00,9.1,9.18,9.08,9.17,2257526.0,9.1,9.18,9.08,9.17,2257526.0
2020-01-14 09:30:00,9.17,9.53,9.16,9.43,4332029.0,9.17,9.53,9.16,9.43,4332029.0
2020-01-14 10:00:00,9.43,9.55,9.4,9.51,2309697.0,9.43,9.55,9.4,9.51,2309697.0
2020-01-14 10:30:00,9.51,9.58,9.46,9.57,1138049.0,9.51,9.58,9.46,9.57,1138049.0
2020-01-14 11:00:00,9.57,9.79,9.56,9.79,2588901.0,9.57,9.79,9.56,9.79,2588901.0
2020-01-14 11:30:00,9.78,9.94,9.75,9.88,3079207.0,9.78,9.94,9.75,9.88,3079207.0
2020-01-14 12:00:00,9.88,10.05,9.81,10.03,2766212.0,9.88,10.05,9.81,10.03,2766212.0
2020-01-14 12:30:00,10.04,10.08,9.99,10.0,2009009.0,10.04,10.08,9.99,10.0,2009009.0
2020-01-14 13:00:00,10.01,10.1,9.99,10.08,1262067.0,10.01,10.1,9.99,10.08,1262067.0
2020-01-14 13:30:00,10.09,10.09,9.88,9.9,1502021.0,10.09,10.09,9.88,9.9,1502021.0
2020-01-14 14:00:00,9.9,9.93,9.83,9.93,902327.0,9.9,9.93,9.83,9.93,902327.0
2020-01-14 14:30:00,9.93,9.96,9.89,9.89,638541.0,9.93,9.96,9.89,9.89,638541.0
2020-01-14 15:00:00,9.9,9.93,9.86,9.92,1177983.0,9.9,9.93,9.86,9.92,1177983.0
2020-01-14 15:30:00,9.92,10.07,9.9,10.04,3596164.0,9.92,10.07,9.9,10.04,3596164.0
2020-01-15 09:30:00,10.17,10.65,10.17,10.53,6453192.0,10.17,10.65,10.17,10.53,6453192.0
2020-01-15 10:00:00,10.53,10.83,10.51,10.7,6303305.0,10.53,10.83,10.51,10.7,6303305.0
2020-01-15 10:30:00,10.71,10.76,10.59,10.73,2716831.0,10.71,10.76,10.59,10.73,2716831.0
2020-01-15 11:00:00,10.74,10.81,10.65,10.68,2069101.0,10.74,10.81,10.65,10.68,2069101.0
2020-01-15 11:30:00,10.67,10.72,10.6,10.65,1395596.0,10.67,10.72,10.6,10.65,1395596.0
2020-01-15 12:00:00,10.65,10.74,10.58,10.66,1043503.0,10.65,10.74,10.58,10.66,1043503.0
2020-01-15 12:30:00,10.67,10.76,10.65,10.7,836538.0,10.67,10.76,10.65,10.7,836538.0
2020-01-15 13:00:00,10.7,10.7,10.63,10.66,695712.0,10.7,10.7,10.63,10.66,695712.0
2020-01-15 13:30:00,10.66,10.68,10.59,10.61,828283.0,10.66,10.68,10.59,10.61,828283.0
2020-01-15 14:00:00,10.6,10.64,10.55,10.55,854851.0,10.6,10.64,10.55,10.55,854851.0
2020-01-15 14:30:00,10.55,10.57,10.45,10.49,1395629.0,10.55,10.57,10.45,10.49,1395629.0
2020-01-15 15:00:00,10.49,10.52,10.41,10.5,1484602.0,10.49,10.52,10.41,10.5,1484602.0
2020-01-15 15:30:00,10.5,10.56,10.45,10.55,2614302.0,10.5,10.56,10.45,10.55,2614302.0
2020-01-16 09:30:00,10.66,11.13,10.63,10.78,5454934.0,10.66,11.13,10.63,10.78,5454934.0
2020-01-16 10:00:00,10.77,10.87,10.66,10.67,2087186.0,10.77,10.87,10.66,10.67,2087186.0
2020-01-16 10:30:00,10.68,10.78,10.66,10.72,1016368.0,10.68,10.78,10.66,10.72,1016368.0
2020-01-16 11:00:00,10.72,10.76,10.58,10.67,1383557.0,10.72,10.76,10.58,10.67,1383557.0
2020-01-16 11:30:00,10.67,10.76,10.66,10.73,766277.0,10.67,10.76,10.66,10.73,766277.0
2020-01-16 12:00:00,10.73,10.77,10.7,10.71,659135.0,10.73,10.77,10.7,10.71,659135.0
2020-01-16 12:30:00,10.72,10.72,10.62,10.68,727290.0,10.72,10.72,10.62,10.68,727290.0
2020-01-16 13:00:00,10.67,10.69,10.61,10.62,631011.0,10.67,10.69,10.61,10.62,631011.0
2020-01-16 13:30:00,10.62,10.62,10.57,10.58,721916.0,10.62,10.62,10.57,10.58,721916.0
2020-01-16 14:00:00,10.59,10.66,10.55,10.65,749478.0,10.59,10.66,10.55,10.65,749478.0
2020-01-16 14:30:00,10.65,10.65,10.61,10.63,494297.0,10.65,10.65,10.61,10.63,494297.0
2020-01-16 15:00:00,10.63,10.65,10.6,10.62,794419.0,10.63,10.65,10.6,10.62,794419.0
2020-01-16 15:30:00,10.63,10.64,10.57,10.62,1765268.0,10.63,10.64,10.57,10.62,1765268.0
2020-01-17 09:30:00,10.67,10.7,10.32,10.37,2771800.0,10.67,10.7,10.32,10.37,2771800.0
2020-01-17 10:00:00,10.37,10.45,10.34,10.35,1612134.0,10.37,10.45,10.34,10.35,1612134.0
2020-01-17 10:30:00,10.34,10.4,10.3,10.4,1219762.0,10.34,10.4,10.3,10.4,1219762.0
2020-01-17 11:00:00,10.39,10.4,10.27,10.31,1391419.0,10.39,10.4,10.27,10.31,1391419.0
2020-01-17 11:30:00,10.3,10.35,10.28,10.34,775381.0,10.3,10.35,10.28,10.34,775381.0
2020-01-17 12:00:00,10.34,10.34,10.26,10.26,601168.0,10.34,10.34,10.26,10.26,601168.0
2020-01-17 12:30:00,10.26,10.28,10.24,10.27,654109.0,10.26,10.28,10.24,10.27,654109.0
2020-01-17 13:00:00,10.27,10.28,10.22,10.25,723348.0,10.27,10.28,10.22,10.25,723348.0
2020-01-17 13:30:00,10.25,10.28,10.22,10.24,776679.0,10.25,10.28,10.22,10.24,776679.0
2020-01-17 14:00:00,10.24,10.27,10.22,10.24,478880.0,10.24,10.27,10.22,10.24,478880.0
2020-01-17 14:30:00,10.25,10.29,10.22,10.24,518976.0,10.25,10.29,10.22,10.24,518976.0
2020-01-17 15:00:00,10.23,10.27,10.21,10.21,625097.0,10.23,10.27,10.21,10.21,625097.0
2020-01-17 15:30:00,10.21,10.22,10.15,10.19,2438340.0,10.21,10.22,10.15,10.19,2438340.0
2020-01-21 09:30:00,10.21,10.32,10.08,10.19,2120065.0,10.21,10.32,10.08,10.19,2120065.0
2020-01-21 10:00:00,10.19,10.26,10.13,10.13,992063.0,10.19,10.26,10.13,10.13,992063.0
2020-01-21 10:30:00,10.13,10.17,10.07,10.12,1266841.0,10.13,10.17,10.07,10.12,1266841.0
2020-01-21 11:00:00,10.12,10.19,10.08,10.16,835290.0,10.12,10.19,10.08,10.16,835290.0
2020-01-21 11:30:00,10.15,10.27,10.12,10.17,1588857.0,10.15,10.27,10.12,10.17,1588857.0
2020-01-21 12:00:00,10.17,10.23,10.16,10.18,517840.0,10.17,10.23,10.16,10.18,517840.0
2020-01-21 12:30:00,10.19,10.2,10.13,10.16,709238.0,10.19,10.2,10.13,10.16,709238.0
2020-01-21 13:00:00,10.16,10.18,10.1,10.12,438592.0,10.16,10.18,10.1,10.12,438592.0
2020-01-21 13:30:00,10.12,10.12,10.05,10.07,438940.0,10.12,10.12,10.05,10.07,438940.0
2020-01-21 14:00:00,10.07,10.11,10.06,10.07,324912.0,10.07,10.11,10.06,10.07,324912.0
2020-01-21 14:30:00,10.08,10.11,10.05,10.07,380757.0,10.08,10.11,10.05,10.07,380757.0
2020-01-21 15:00:00,10.08,10.09,10.03,10.06,737084.0,10.08,10.09,10.03,10.06,737084.0
2020-01-21 15:30:00,10.06,10.06,10.01,10.02,1936626.0,10.06,10.06,10.01,10.02,1936626.0
2020-01-22 09:30:00,10.17,10.25,10.1,10.21,2018137.0,10.17,10.25,10.1,10.21,2018137.0
2020-01-22 10:00:00,10.21,10.24,10.06,10.09,1020700.0,10.21,10.24,10.06,10.09,1020700.0
2020-01-22 10:30:00,10.09,10.18,10.08,10.13,583632.0,10.09,10.18,10.08,10.13,583632.0
2020-01-22 11:00:00,10.13,10.26,10.1,10.21,951392.0,10.13,10.26,10.1,10.21,951392.0
2020-01-22 11:30:00,10.2,10.26,10.19,10.24,857860.0,10.2,10.26,10.19,10.24,857860.0
2020-01-22 12:00:00,10.24,10.38,10.23,10.37,1845539.0,10.24,10.38,10.23,10.37,1845539.0
2020-01-22 12:30:00,10.37,10.48,10.35,10.47,1428610.0,10.37,10.48,10.35,10.47,1428610.0
2020-01-22 13:00:00,10.47,10.49,10.45,10.49,712062.0,10.47,10.49,10.45,10.49,712062.0
2020-01-22 13:30:00,10.49,10.55,10.48,10.54,771020.0,10.49,10.55,10.48,10.54,771020.0
2020-01-22 14:00:00,10.54,10.55,10.47,10.49,678290.0,10.54,10.55,10.47,10.49,678290.0
2020-01-22 14:30:00,10.48,10.5,10.45,10.46,801572.0,10.48,10.5,10.45,10.46,801572.0
2020-01-22 15:00:00,10.45,10.47,10.36,10.37,701056.0,10.45,10.47,10.36,10.37,701056.0
2020-01-22 15:30:00,10.38,10.45,10.37,10.44,1348576.0,10.38,10.45,10.37,10.44,1348576.0
2020-01-23 09:30:00,10.38,10.49,10.24,10.48,2527573.0,10.38,10.49,10.24,10.48,2527573.0
2020-01-23 10:00:00,10.48,10.49,10.35,10.4,1509617.0,10.48,10.49,10.35,10.4,1509617.0
2020-01-23 10:30:00,10.41,10.44,10.38,10.42,628818.0,10.41,10.44,10.38,10.42,628818.0
2020-01-23 11:00:00,10.42,10.44,10.32,10.33,761794.0,10.42,10.44,10.32,10.33,761794.0
2020-01-23 11:30:00,10.34,10.38,10.33,10.36,672734.0,10.34,10.38,10.33,10.36,672734.0
2020-01-23 12:00:00,10.35,10.36,10.3,10.31,569994.0,10.35,10.36,10.3,10.31,569994.0
2020-01-23 12:30:00,10.32,10.33,10.29,10.31,278684.0,10.32,10.33,10.29,10.31,278684.0
2020-01-23 13:00:00,10.32,10.33,10.28,10.3,334828.0,10.32,10.33,10.28,10.3,334828.0
2020-01-23 13:30:00,10.3,10.36,10.28,10.36,448320.0,10.3,10.36,10.28,10.36,448320.0
2020-01-23 14:00:00,10.36,10.42,10.35,10.35,509228.0,10.36,10.42,10.35,10.35,509228.0
2020-01-23 14:30:00,10.36,10.41,10.35,10.41,363093.0,10.36,10.41,10.35,10.41,363093.0
2020-01-23 15:00:00,10.41,10.42,10.38,10.4,297800.0,10.41,10.42,10.38,10.4,297800.0
2020-01-23 15:30:00,10.41,10.42,10.35,10.38,1772823.0,10.41,10.42,10.35,10.38,1772823.0
2020-01-24 09:30:00,10.39,10.43,10.2,10.23,1763126.0,10.39,10.43,10.2,10.23,1763126.0
2020-01-24 10:00:00,10.22,10.29,10.14,10.15,1416419.0,10.22,10.29,10.14,10.15,1416419.0
2020-01-24 10:30:00,10.15,10.16,10.04,10.12,1413274.0,10.15,10.16,10.04,10.12,1413274.0
2020-01-24 11:00:00,10.11,10.13,10.03,10.07,915272.0,10.11,10.13,10.03,10.07,915272.0
2020-01-24 11:30:00,10.07,10.12,10.03,10.03,944307.0,10.07,10.12,10.03,10.03,944307.0
2020-01-24 12:00:00,10.04,10.04,9.94,9.96,1225498.0,10.04,10.04,9.94,9.96,1225498.0
2020-01-24 12:30:00,9.96,10.05,9.95,10.02,816245.0,9.96,10.05,9.95,10.02,816245.0
2020-01-24 13:00:00,10.01,10.02,9.98,9.99,493433.0,10.01,10.02,9.98,9.99,493433.0
2020-01-24 13:30:00,9.99,10.04,9.96,10.0,790037.0,9.99,10.04,9.96,10.0,790037.0
2020-01-24 14:00:00,10.0,10.03,9.95,10.01,2229407.0,10.0,10.03,9.95,10.01,2229407.0
2020-01-24 14:30:00,10.02,10.09,10.0,10.09,570979.0,10.02,10.09,10.0,10.09,570979.0
2020-01-24 15:00:00,10.08,10.13,10.07,10.11,471502.0,10.08,10.13,10.07,10.11,471502.0
2020-01-24 15:30:00,10.11,10.12,10.06,10.1,1015218.0,10.11,10.12,10.06,10.1,1015218.0
2020-01-27 09:30:00,9.8,9.97,9.54,9.95,2846458.0,9.8,9.97,9.54,9.95,2846458.0
2020-01-27 10:00:00,9.94,9.97,9.81,9.97,986354.0,9.94,9.97,9.81,9.97,986354.0
2020-01-27 10:30:00,9.96,9.97,9.84,9.88,622051.0,9.96,9.97,9.84,9.88,622051.0
2020-01-27 11:00:00,9.88,9.95,9.87,9.95,488471.0,9.88,9.95,9.87,9.95,488471.0
2020-01-27 11:30:00,9.95,10.0,9.94,9.96,467090.0,9.95,10.0,9.94,9.96,467090.0
2020-01-27 12:00:00,9.96,10.02,9.95,9.96,574486.0,9.96,10.02,9.95,9.96,574486.0
2020-01-27 12:30:00,9.96,9.98,9.95,9.96,229722.0,9.96,9.98,9.95,9.96,229722.0
2020-01-27 13:00:00,9.96,10.0,9.95,10.0,287283.0,9.96,10.0,9.95,10.0,287283.0
2020-01-27 13:30:00,10.0,10.13,9.99,10.08,706624.0,10.0,10.13,9.99,10.08,706624.0
2020-01-27 14:00:00,10.08,10.11,10.07,10.1,480715.0,10.08,10.11,10.07,10.1,480715.0
2020-01-27 14:30:00,10.1,10.14,10.05,10.08,583582.0,10.1,10.14,10.05,10.08,583582.0
2020-01-27 15:00:00,10.07,10.08,10.03,10.05,345365.0,10.07,10.08,10.03,10.05,345365.0
2020-01-27 15:30:00,10.06,10.14,10.05,10.13,1743998.0,10.06,10.14,10.05,10.13,1743998.0
2020-01-28 09:30:00,10.22,10.52,10.2,10.4,3026344.0,10.22,10.52,10.2,10.4,3026344.0
2020-01-28 10:00:00,10.39,10.44,10.32,10.39,953019.0,10.39,10.44,10.32,10.39,953019.0
2020-01-28 10:30:00,10.39,10.41,10.33,10.38,1003883.0,10.39,10.41,10.33,10.38,1003883.0
2020-01-28 11:00:00,10.38,10.45,10.29,10.29,1174421.0,10.38,10.45,10.29,10.29,1174421.0
2020-01-28 11:30:00,10.29,10.32,10.19,10.23,899580.0,10.29,10.32,10.19,10.23,899580.0
2020-01-28 12:00:00,10.24,10.27,10.15,10.24,664690.0,10.24,10.27,10.15,10.24,664690.0
2020-01-28 12:30:00,10.25,10.27,10.19,10.2,463334.0,10.25,10.27,10.19,10.2,463334.0
2020-01-28 13:00:00,10.2,10.25,10.18,10.24,374518.0,10.2,10.25,10.18,10.24,374518.0
2020-01-28 13:30:00,10.25,10.26,10.18,10.23,457585.0,10.25,10.26,10.18,10.23,457585.0
2020-01-28 14:00:00,10.24,10.27,10.2,10.2,436779.0,10.24,10.27,10.2,10.2,436779.0
2020-01-28 14:30:00,10.21,10.28,10.19,10.24,735953.0,10.21,10.28,10.19,10.24,735953.0
2020-01-28 15:00:00,10.24,10.27,10.22,10.26,380423.0,10.24,10.27,10.22,10.26,380423.0
2020-01-28 15:30:00,10.27,10.3,10.2,10.21,1528112.0,10.27,10.3,10.2,10.21,1528112.0
2020-01-29 09:30:00,10.34,10.59,10.3,10.45,3299032.0,10.34,10.59,10.3,10.45,3299032.0
2020-01-29 10:00:00,10.46,10.47,10.24,10.35,2072082.0,10.46,10.47,10.24,10.35,2072082.0
2020-01-29 10:30:00,10.35,10.39,10.29,10.38,786126.0,10.35,10.39,10.29,10.38,786126.0
2020-01-29 11:00:00,10.39,10.42,10.3,10.32,874280.0,10.39,10.42,10.3,10.32,874280.0
2020-01-29 11:30:00,10.32,10.37,10.31,10.34,666387.0,10.32,10.37,10.31,10.34,666387.0
2020-01-29 12:00:00,10.35,10.37,10.33,10.36,435478.0,10.35,10.37,10.33,10.36,435478.0
2020-01-29 12:30:00,10.36,10.39,10.34,10.36,539319.0,10.36,10.39,10.34,10.36,539319.0
2020-01-29 13:00:00,10.35,10.39,10.33,10.35,542825.0,10.35,10.39,10.33,10.35,542825.0
2020-01-29 13:30:00,10.36,10.4,10.32,10.4,567231.0,10.36,10.4,10.32,10.4,567231.0
2020-01-29 14:00:00,10.4,10.42,10.36,10.39,661784.0,10.4,10.42,10.36,10.39,661784.0
2020-01-29 14:30:00,10.39,10.47,10.37,10.44,701888.0,10.39,10.47,10.37,10.44,701888.0
2020-01-29 15:00:00,10.44,10.46,10.39,10.44,759658.0,10.44,10.46,10.39,10.44,759658.0
2020-01-29 15:30:00,10.45,10.45,10.36,10.38,1983081.0,10.45,10.45,10.36,10.38,1983081.0
2020-01-30 09:30:00,10.31,10.5,10.27,10.33,1496948.0,10.31,10.5,10.27,10.33,1496948.0
2020-01-30 10:00:00,10.32,10.38,10.23,10.33,1349188.0,10.32,10.38,10.23,10.33,1349188.0
2020-01-30 10:30:00,10.32,10.33,10.11,10.16,1624596.0,10.32,10.33,10.11,10.16,1624596.0
2020-01-30 11:00:00,10.16,10.24,10.13,10.21,702544.0,10.16,10.24,10.13,10.21,702544.0
2020-01-30 11:30:00,10.21,10.25,10.16,10.17,521796.0,10.21,10.25,10.16,10.17,521796.0
2020-01-30 12:00:00,10.17,10.2,10.13,10.14,462544.0,10.17,10.2,10.13,10.14,462544.0
2020-01-30 12:30:00,10.13,10.19,10.12,10.16,547040.0,10.13,10.19,10.12,10.16,547040.0
2020-01-30 13:00:00,10.16,10.16,10.11,10.15,358462.0,10.16,10.16,10.11,10.15,358462.0
2020-01-30 13:30:00,10.15,10.21,10.14,10.19,466594.0,10.15,10.21,10.14,10.19,466594.0
2020-01-30 14:00:00,10.19,10.21,10.15,10.19,257592.0,10.19,10.21,10.15,10.19,257592.0
2020-01-30 14:30:00,10.19,10.22,10.16,10.21,328943.0,10.19,10.22,10.16,10.21,328943.0
2020-01-30 15:00:00,10.21,10.3,10.2,10.26,697296.0,10.21,10.3,10.2,10.26,697296.0
2020-01-30 15:30:00,10.27,10.29,10.25,10.27,1240084.0,10.27,10.29,10.25,10.27,1240084.0
2020-01-31 09:30:00,10.25,10.28,10.15,10.28,863826.0,10.25,10.28,10.15,10.28,863826.0
2020-01-31 10:00:00,10.28,10.28,10.15,10.17,635713.0,10.28,10.28,10.15,10.17,635713.0
2020-01-31 10:30:00,10.17,10.18,10.11,10.15,686125.0,10.17,10.18,10.11,10.15,686125.0
2020-01-31 11:00:00,10.14,10.19,10.11,10.14,455922.0,10.14,10.19,10.11,10.14,455922.0
2020-01-31 11:30:00,10.15,10.26,10.14,10.22,833721.0,10.15,10.26,10.14,10.22,833721.0
2020-01-31 12:00:00,10.22,10.31,10.19,10.3,779035.0,10.22,10.31,10.19,10.3,779035.0
2020-01-31 12:30:00,10.3,10.38,10.28,10.33,1030568.0,10.3,10.38,10.28,10.33,1030568.0
2020-01-31 13:00:00,10.33,10.4,10.3,10.4,862682.0,10.33,10.4,10.3,10.4,862682.0
2020-01-31 13:30:00,10.4,10.4,10.33,10.36,754585.0,10.4,10.4,10.33,10.36,754585.0
2020-01-31 14:00:00,10.36,10.36,10.31,10.34,758332.0,10.36,10.36,10.31,10.34,758332.0
2020-01-31 14:30:00,10.34,10.36,10.29,10.31,367667.0,10.34,10.36,10.29,10.31,367667.0
2020-01-31 15:00:00,10.31,10.31,10.25,10.27,531132.0,10.31,10.31,10.25,10.27,531132.0
2020-01-31 15:30:00,10.27,10.4,10.26,10.4,3061885.0,10.27,10.4,10.26,10.4,3061885.0
2020-02-03 09:30:00,10.56,10.69,10.49,10.63,3042716.0,10.56,10.69,10.49,10.63,3042716.0
2020-02-03 10:00:00,10.63,10.84,10.62,10.84,2374780.0,10.63,10.84,10.62,10.84,2374780.0
2020-02-03 10:30:00,10.84,10.88,10.75,10.77,1471548.0,10.84,10.88,10.75,10.77,1471548.0
2020-02-03 11:00:00,10.77,10.85,10.75,10.79,1075219.0,10.77,10.85,10.75,10.79,1075219.0
2020-02-03 11:30:00,10.79,10.88,10.78,10.79,1301343.0,10.79,10.88,10.78,10.79,1301343.0
2020-02-03 12:00:00,10.79,10.95,10.78,10.95,1216906.0,10.79,10.95,10.78,10.95,1216906.0
2020-02-03 12:30:00,10.95,11.15,10.92,11.12,3424706.0,10.95,11.15,10.92,11.12,3424706.0
2020-02-03 13:00:00,11.13,11.19,11.07,11.09,1960315.0,11.13,11.19,11.07,11.09,1960315.0
2020-02-03 13:30:00,11.1,11.11,10.92,10.98,2017052.0,11.1,11.11,10.92,10.98,2017052.0
2020-02-03 14:00:00,10.98,11.01,10.95,10.99,940095.0,10.98,11.01,10.95,10.99,940095.0
2020-02-03 14:30:00,10.99,11.15,10.98,11.08,1361793.0,10.99,11.15,10.98,11.08,1361793.0
2020-02-03 15:00:00,11.08,11.15,11.07,11.09,1090480.0,11.08,11.15,11.07,11.09,1090480.0
2020-02-03 15:30:00,11.08,11.18,11.08,11.15,3786801.0,11.08,11.18,11.08,11.15,3786801.0
2020-02-04 09:30:00,11.43,11.7,11.32,11.56,4897671.0,11.43,11.7,11.32,11.56,4897671.0
2020-02-04 10:00:00,11.55,11.79,11.53,11.79,4209097.0,11.55,11.79,11.53,11.79,4209097.0
2020-02-04 10:30:00,11.79,12.04,11.74,12.03,4164383.0,11.79,12.04,11.74,12.03,4164383.0
2020-02-04 11:00:00,12.02,12.5,11.94,12.21,4265296.0,12.02,12.5,11.94,12.21,4265296.0
2020-02-04 11:30:00,12.21,12.27,11.98,12.01,3403593.0,12.21,12.27,11.98,12.01,3403593.0
2020-02-04 12:00:00,12.0,12.08,11.93,12.02,2698688.0,12.0,12.08,11.93,12.02,2698688.0
2020-02-04 12:30:00,12.03,12.1,11.99,12.07,1623950.0,12.03,12.1,11.99,12.07,1623950.0
2020-02-04 13:00:00,12.07,12.17,12.02,12.14,1514538.0,12.07,12.17,12.02,12.14,1514538.0
2020-02-04 13:30:00,12.13,12.14,11.98,12.08,1712785.0,12.13,12.14,11.98,12.08,1712785.0
2020-02-04 14:00:00,12.08,12.1,12.01,12.06,1237571.0,12.08,12.1,12.01,12.06,1237571.0
2020-02-04 14:30:00,12.05,12.1,12.04,12.1,1504721.0,12.05,12.1,12.04,12.1,1504721.0
2020-02-04 15:00:00,12.1,12.1,12.03,12.08,2069455.0,12.1,12.1,12.03,12.08,2069455.0
2020-02-04 15:30:00,12.08,12.14,11.99,12.03,5879014.0,12.08,12.14,11.99,12.03,5879014.0
2020-02-05 09:30:00,12.23,12.49,12.16,12.2,5260412.0,12.23,12.49,12.16,12.2,5260412.0
2020-02-05 10:00:00,12.2,12.31,12.04,12.09,2461364.0,12.2,12.31,12.04,12.09,2461364.0
2020-02-05 10:30:00,12.08,12.2,12.04,12.19,1419745.0,12.08,12.2,12.04,12.19,1419745.0
2020-02-05 11:00:00,12.19,12.26,12.14,12.19,1574837.0,12.19,12.26,12.14,12.19,1574837.0
2020-02-05 11:30:00,12.19,12.23,12.1,12.21,1108547.0,12.19,12.23,12.1,12.21,1108547.0
2020-02-05 12:00:00,12.21,12.24,12.15,12.18,878587.0,12.21,12.24,12.15,12.18,878587.0
2020-02-05 12:30:00,12.17,12.19,12.12,12.15,851643.0,12.17,12.19,12.12,12.15,851643.0
2020-02-05 13:00:00,12.15,12.21,12.14,12.17,797988.0,12.15,12.21,12.14,12.17,797988.0
2020-02-05 13:30:00,12.18,12.24,12.15,12.23,851283.0,12.18,12.24,12.15,12.23,851283.0
2020-02-05 14:00:00,12.23,12.25,12.16,12.25,964411.0,12.23,12.25,12.16,12.25,964411.0
2020-02-05 14:30:00,12.25,12.25,12.1,12.12,1373233.0,12.25,12.25,12.1,12.12,1373233.0
2020-02-05 15:00:00,12.11,12.12,11.89,11.99,3060055.0,12.11,12.12,11.89,11.99,3060055.0
2020-02-05 15:30:00,11.99,12.1,11.93,12.1,3175675.0,11.99,12.1,11.93,12.1,3175675.0
2020-02-06 09:30:00,12.1,12.28,11.98,12.17,1890518.0,12.1,12.28,11.98,12.17,1890518.0
2020-02-06 10:00:00,12.17,12.31,12.12,12.21,1562712.0,12.17,12.31,12.12,12.21,1562712.0
2020-02-06 10:30:00,12.21,12.23,12.15,12.19,719872.0,12.21,12.23,12.15,12.19,719872.0
2020-02-06 11:00:00,12.18,12.25,12.14,12.2,707426.0,12.18,12.25,12.14,12.2,707426.0
2020-02-06 11:30:00,12.2,12.22,12.12,12.18,646970.0,12.2,12.22,12.12,12.18,646970.0
2020-02-06 12:00:00,12.19,12.3,12.17,12.29,679732.0,12.19,12.3,12.17,12.29,679732.0
2020-02-06 12:30:00,12.29,12.37,12.25,12.29,1068338.0,12.29,12.37,12.25,12.29,1068338.0
2020-02-06 13:00:00,12.29,12.34,12.26,12.3,931120.0,12.29,12.34,12.26,12.3,931120.0
2020-02-06 13:30:00,12.29,12.31,12.07,12.18,1122334.0,12.29,12.31,12.07,12.18,1122334.0
2020-02-06 14:00:00,12.17,12.21,12.11,12.15,1553399.0,12.17,12.21,12.11,12.15,1553399.0
2020-02-06 14:30:00,12.15,12.2,12.14,12.16,608560.0,12.15,12.2,12.14,12.16,608560.0
2020-02-06 15:00:00,12.17,12.23,12.15,12.19,558341.0,12.17,12.23,12.15,12.19,558341.0
2020-02-06 15:30:00,12.18,12.24,12.12,12.12,2118362.0,12.18,12.24,12.12,12.12,2118362.0
2020-02-07 09:30:00,12.14,12.17,12.0,12.1,1536026.0,12.14,12.17,12.0,12.1,1536026.0
2020-02-07 10:00:00,12.1,12.13,11.99,12.12,865373.0,12.1,12.13,11.99,12.12,865373.0
2020-02-07 10:30:00,12.12,12.12,12.02,12.08,651054.0,12.12,12.12,12.02,12.08,651054.0
2020-02-07 11:00:00,12.08,12.11,12.04,12.1,538780.0,12.08,12.11,12.04,12.1,538780.0
2020-02-07 11:30:00,12.09,12.15,12.02,12.04,713332.0,12.09,12.15,12.02,12.04,713332.0
2020-02-07 12:00:00,12.04,12.08,11.98,12.07,732104.0,12.04,12.08,11.98,12.07,732104.0
2020-02-07 12:30:00,12.07,12.11,12.04,12.08,728566.0,12.07,12.11,12.04,12.08,728566.0
2020-02-07 13:00:00,12.08,12.09,12.01,12.03,428100.0,12.08,12.09,12.01,12.03,428100.0
2020-02-07 13:30:00,12.03,12.05,11.99,12.01,787654.0,12.03,12.05,11.99,12.01,787654.0
2020-02-07 14:00:00,12.01,12.07,11.98,12.07,544385.0,12.01,12.07,11.98,12.07,544385.0
2020-02-07 14:30:00,12.07,12.13,12.05,12.12,646497.0,12.07,12.13,12.05,12.12,646497.0
2020-02-07 15:00:00,12.11,12.16,12.09,12.13,500800.0,12.11,12.16,12.09,12.13,500800.0
2020-02-07 15:30:00,12.13,12.16,12.1,12.16,1237059.0,12.13,12.16,12.1,12.16,1237059.0
2020-02-10 09:30:00,12.25,12.35,12.16,12.26,2606471.0,12.25,12.35,12.16,12.26,2606471.0
2020-02-10 10:00:00,12.26,12.35,12.25,12.28,1505065.0,12.26,12.35,12.25,12.28,1505065.0
2020-02-10 10:30:00,12.28,12.28,12.21,12.25,822530.0,12.28,12.28,12.21,12.25,822530.0
2020-02-10 11:00:00,12.25,12.32,12.24,12.3,999000.0,12.25,12.32,12.24,12.3,999000.0
2020-02-10 11:30:00,12.3,12.32,12.27,12.29,1141313.0,12.3,12.32,12.27,12.29,1141313.0
2020-02-10 12:00:00,12.29,12.34,12.25,12.32,985794.0,12.29,12.34,12.25,12.32,985794.0
2020-02-10 12:30:00,12.33,12.43,12.32,12.42,1301717.0,12.33,12.43,12.32,12.42,1301717.0
2020-02-10 13:00:00,12.42,12.46,12.31,12.35,1103676.0,12.42,12.46,12.31,12.35,1103676.0
2020-02-10 13:30:00,12.35,12.35,12.26,12.32,1114898.0,12.35,12.35,12.26,12.32,1114898.0
2020-02-10 14:00:00,12.32,12.35,12.3,12.33,903968.0,12.32,12.35,12.3,12.33,903968.0
2020-02-10 14:30:00,12.33,12.35,12.32,12.35,1010326.0,12.33,12.35,12.32,12.35,1010326.0
2020-02-10 15:00:00,12.35,12.39,12.28,12.31,1728813.0,12.35,12.39,12.28,12.31,1728813.0
2020-02-10 15:30:00,12.32,12.35,12.24,12.35,2702328.0,12.32,12.35,12.24,12.35,2702328.0
2020-02-11 09:30:00,12.53,12.66,12.34,12.49,4588947.0,12.53,12.66,12.34,12.49,4588947.0
2020-02-11 10:00:00,12.49,12.62,12.45,12.58,1757317.0,12.49,12.62,12.45,12.58,1757317.0
2020-02-11 10:30:00,12.58,12.6,12.45,12.47,1341210.0,12.58,12.6,12.45,12.47,1341210.0
2020-02-11 11:00:00,12.47,12.5,12.43,12.48,989273.0,12.47,12.5,12.43,12.48,989273.0
2020-02-11 11:30:00,12.48,12.55,12.47,12.54,1050941.0,12.48,12.55,12.47,12.54,1050941.0
2020-02-11 12:00:00,12.54,12.6,12.51,12.56,1133507.0,12.54,12.6,12.51,12.56,1133507.0
2020-02-11 12:30:00,12.55,12.63,12.52,12.63,932614.0,12.55,12.63,12.52,12.63,932614.0
2020-02-11 13:00:00,12.63,12.7,12.63,12.66,1664077.0,12.63,12.7,12.63,12.66,1664077.0
2020-02-11 13:30:00,12.66,12.81,12.65,12.78,2555787.0,12.66,12.81,12.65,12.78,2555787.0
2020-02-11 14:00:00,12.78,12.79,12.57,12.63,2672250.0,12.78,12.79,12.57,12.63,2672250.0
2020-02-11 14:30:00,12.63,12.67,12.59,12.63,1155464.0,12.63,12.67,12.59,12.63,1155464.0
2020-02-11 15:00:00,12.63,12.66,12.56,12.59,1772577.0,12.63,12.66,12.56,12.59,1772577.0
2020-02-11 15:30:00,12.59,12.59,12.29,12.32,5868527.0,12.59,12.59,12.29,12.32,5868527.0
2020-02-12 09:30:00,13.09,13.76,13.06,13.37,15463613.0,13.09,13.76,13.06,13.37,15463613.0
2020-02-12 10:00:00,13.38,13.74,13.3,13.48,8965540.0,13.38,13.74,13.3,13.48,8965540.0
2020-02-12 10:30:00,13.49,13.61,13.35,13.44,8168279.0,13.49,13.61,13.35,13.44,8168279.0
2020-02-12 11:00:00,13.45,13.49,13.26,13.43,3612175.0,13.45,13.49,13.26,13.43,3612175.0
2020-02-12 11:30:00,13.43,13.49,13.38,13.4,2227654.0,13.43,13.49,13.38,13.4,2227654.0
2020-02-12 12:00:00,13.41,13.46,13.27,13.29,1954131.0,13.41,13.46,13.27,13.29,1954131.0
2020-02-12 12:30:00,13.29,13.42,13.23,13.34,1750052.0,13.29,13.42,13.23,13.34,1750052.0
2020-02-12 13:00:00,13.34,13.5,13.3,13.48,1857865.0,13.34,13.5,13.3,13.48,1857865.0
2020-02-12 13:30:00,13.48,13.5,13.43,13.46,1858906.0,13.48,13.5,13.43,13.46,1858906.0
2020-02-12 14:00:00,13.46,13.57,13.41,13.51,2131453.0,13.46,13.57,13.41,13.51,2131453.0
2020-02-12 14:30:00,13.51,13.58,13.48,13.54,2037138.0,13.51,13.58,13.48,13.54,2037138.0
2020-02-12 15:00:00,13.54,13.56,13.43,13.47,2168155.0,13.54,13.56,13.43,13.47,2168155.0
2020-02-12 15:30:00,13.47,13.53,13.38,13.45,5177556.0,13.47,13.53,13.38,13.45,5177556.0
2020-02-13 09:30:00,13.39,13.39,12.91,12.96,5689437.0,13.39,13.39,12.91,12.96,5689437.0
2020-02-13 10:00:00,12.96,13.09,12.79,12.83,2888929.0,12.96,13.09,12.79,12.83,2888929.0
2020-02-13 10:30:00,12.83,12.92,12.71,12.91,2587091.0,12.83,12.92,12.71,12.91,2587091.0
2020-02-13 11:00:00,12.9,13.0,12.82,12.96,1695035.0,12.9,13.0,12.82,12.96,1695035.0
2020-02-13 11:30:00,12.96,12.97,12.75,12.88,1697407.0,12.96,12.97,12.75,12.88,1697407.0
2020-02-13 12:00:00,12.88,12.89,12.76,12.82,1010882.0,12.88,12.89,12.76,12.82,1010882.0
2020-02-13 12:30:00,12.82,12.85,12.77,12.84,832069.0,12.82,12.85,12.77,12.84,832069.0
2020-02-13 13:00:00,12.84,12.95,12.81,12.91,1430648.0,12.84,12.95,12.81,12.91,1430648.0
2020-02-13 13:30:00,12.91,12.95,12.86,12.9,1306456.0,12.91,12.95,12.86,12.9,1306456.0
2020-02-13 14:00:00,12.9,12.91,12.81,12.82,977005.0,12.9,12.91,12.81,12.82,977005.0
2020-02-13 14:30:00,12.82,12.84,12.64,12.7,1530180.0,12.82,12.84,12.64,12.7,1530180.0
2020-02-13 15:00:00,12.7,12.73,12.6,12.68,1362340.0,12.7,12.73,12.6,12.68,1362340.0
2020-02-13 15:30:00,12.69,12.69,12.52,12.57,2733166.0,12.69,12.69,12.52,12.57,2733166.0
2020-02-14 09:30:00,12.75,12.87,12.63,12.84,2406351.0,12.75,12.87,12.63,12.84,2406351.0
2020-02-14 10:00:00,12.84,12.91,11.71,12.15,11625759.0,12.84,12.91,11.71,12.15,11625759.0
2020-02-14 10:30:00,12.16,12.2,12.01,12.06,2355973.0,12.16,12.2,12.01,12.06,2355973.0
2020-02-14 11:00:00,12.05,12.16,11.95,12.1,2381833.0,12.05,12.16,11.95,12.1,2381833.0
2020-02-14 11:30:00,12.1,12.26,12.09,12.21,1469599.0,12.1,12.26,12.09,12.21,1469599.0
2020-02-14 12:00:00,12.21,12.25,12.14,12.15,1341905.0,12.21,12.25,12.14,12.15,1341905.0
2020-02-14 12:30:00,12.15,12.15,12.01,12.03,1420011.0,12.15,12.15,12.01,12.03,1420011.0
2020-02-14 13:00:00,12.03,12.11,11.97,12.11,924244.0,12.03,12.11,11.97,12.11,924244.0
2020-02-14 13:30:00,12.11,12.17,12.03,12.15,899308.0,12.11,12.17,12.03,12.15,899308.0
2020-02-14 14:00:00,12.14,12.18,12.11,12.17,841794.0,12.14,12.18,12.11,12.17,841794.0
2020-02-14 14:30:00,12.16,12.29,12.15,12.28,980116.0,12.16,12.29,12.15,12.28,980116.0
2020-02-14 15:00:00,12.28,12.28,12.12,12.14,1152573.0,12.28,12.28,12.12,12.14,1152573.0
2020-02-14 15:30:00,12.14,12.23,12.13,12.22,2744466.0,12.14,12.23,12.13,12.22,2744466.0
2020-02-18 09:30:00,12.21,12.27,11.98,12.01,2729972.0,12.21,12.27,11.98,12.01,2729972.0
2020-02-18 10:00:00,12.01,12.1,11.93,12.04,1912908.0,12.01,12.1,11.93,12.04,1912908.0
2020-02-18 10:30:00,12.05,12.16,11.98,12.07,2095888.0,12.05,12.16,11.98,12.07,2095888.0
2020-02-18 11:00:00,12.07,12.2,12.02,12.16,1649118.0,12.07,12.2,12.02,12.16,1649118.0
2020-02-18 11:30:00,12.16,12.26,12.15,12.21,1235574.0,12.16,12.26,12.15,12.21,1235574.0
2020-02-18 12:00:00,12.21,12.22,12.17,12.21,707796.0,12.21,12.22,12.17,12.21,707796.0
2020-02-18 12:30:00,12.2,12.21,12.14,12.16,619256.0,12.2,12.21,12.14,12.16,619256.0
2020-02-18 13:00:00,12.16,12.23,12.16,12.21,656968.0,12.16,12.23,12.16,12.21,656968.0
2020-02-18 13:30:00,12.21,12.37,12.2,12.33,1167036.0,12.21,12.37,12.2,12.33,1167036.0
2020-02-18 14:00:00,12.33,12.46,12.32,12.34,2120824.0,12.33,12.46,12.32,12.34,2120824.0
2020-02-18 14:30:00,12.35,12.43,12.34,12.37,831294.0,12.35,12.43,12.34,12.37,831294.0
2020-02-18 15:00:00,12.37,12.4,12.3,12.39,1013157.0,12.37,12.4,12.3,12.39,1013157.0
2020-02-18 15:30:00,12.4,12.4,12.3,12.32,2235818.0,12.4,12.4,12.3,12.32,2235818.0
2020-02-19 09:30:00,12.51,12.89,12.51,12.89,3488317.0,12.51,12.89,12.51,12.89,3488317.0
2020-02-19 10:00:00,12.89,12.9,12.72,12.8,2376136.0,12.89,12.9,12.72,12.8,2376136.0
2020-02-19 10:30:00,12.8,13.04,12.78,13.03,2237018.0,12.8,13.04,12.78,13.03,2237018.0
2020-02-19 11:00:00,13.02,13.16,12.96,13.13,3446077.0,13.02,13.16,12.96,13.13,3446077.0
2020-02-19 11:30:00,13.13,13.14,12.96,13.1,1769799.0,13.13,13.14,12.96,13.1,1769799.0
2020-02-19 12:00:00,13.1,13.14,13.03,13.1,1303474.0,13.1,13.14,13.03,13.1,1303474.0
2020-02-19 12:30:00,13.1,13.28,13.09,13.2,2261382.0,13.1,13.28,13.09,13.2,2261382.0
2020-02-19 13:00:00,13.2,13.32,13.19,13.27,1891091.0,13.2,13.32,13.19,13.27,1891091.0
2020-02-19 13:30:00,13.28,13.37,13.24,13.33,1265359.0,13.28,13.37,13.24,13.33,1265359.0
2020-02-19 14:00:00,13.33,13.37,13.25,13.32,1341101.0,13.33,13.37,13.25,13.32,1341101.0
2020-02-19 14:30:00,13.32,13.42,13.3,13.4,1067752.0,13.32,13.42,13.3,13.4,1067752.0
2020-02-19 15:00:00,13.4,13.42,13.31,13.36,1401577.0,13.4,13.42,13.31,13.36,1401577.0
2020-02-19 15:30:00,13.36,13.48,13.35,13.45,3655321.0,13.36,13.48,13.35,13.45,3655321.0
2020-02-20 09:30:00,13.07,13.21,12.92,13.2,4087384.0,13.07,13.21,12.92,13.2,4087384.0
2020-02-20 10:00:00,13.21,13.39,13.13,13.35,2998593.0,13.21,13.39,13.13,13.35,2998593.0
2020-02-20 10:30:00,13.35,13.38,13.14,13.16,1981010.0,13.35,13.38,13.14,13.16,1981010.0
2020-02-20 11:00:00,13.16,13.2,13.1,13.12,1201387.0,13.16,13.2,13.1,13.12,1201387.0
2020-02-20 11:30:00,13.12,13.17,12.97,13.15,1640063.0,13.12,13.17,12.97,13.15,1640063.0
2020-02-20 12:00:00,13.15,13.18,13.12,13.13,926222.0,13.15,13.18,13.12,13.13,926222.0
2020-02-20 12:30:00,13.13,13.19,13.13,13.18,633247.0,13.13,13.19,13.13,13.18,633247.0
2020-02-20 13:00:00,13.18,13.18,13.13,13.17,590247.0,13.18,13.18,13.13,13.17,590247.0
2020-02-20 13:30:00,13.17,13.22,13.1,13.21,738424.0,13.17,13.22,13.1,13.21,738424.0
2020-02-20 14:00:00,13.22,13.33,13.21,13.29,1023991.0,13.22,13.33,13.21,13.29,1023991.0
2020-02-20 14:30:00,13.29,13.33,13.26,13.27,844074.0,13.29,13.33,13.26,13.27,844074.0
2020-02-20 15:00:00,13.27,13.31,13.23,13.28,910842.0,13.27,13.31,13.23,13.28,910842.0
2020-02-20 15:30:00,13.28,13.35,13.27,13.31,2381903.0,13.28,13.35,13.27,13.31,2381903.0
2020-02-21 09:30:00,13.18,13.29,13.08,13.23,1942892.0,13.18,13.29,13.08,13.23,1942892.0
2020-02-21 10:00:00,13.22,13.32,13.13,13.31,1310290.0,13.22,13.32,13.13,13.31,1310290.0
2020-02-21 10:30:00,13.31,13.31,13.19,13.26,782044.0,13.31,13.31,13.19,13.26,782044.0
2020-02-21 11:00:00,13.26,13.26,13.16,13.17,553773.0,13.26,13.26,13.16,13.17,553773.0
2020-02-21 11:30:00,13.17,13.2,13.16,13.18,476505.0,13.17,13.2,13.16,13.18,476505.0
2020-02-21 12:00:00,13.18,13.25,13.18,13.18,369912.0,13.18,13.25,13.18,13.18,369912.0
2020-02-21 12:30:00,13.19,13.19,13.11,13.12,511983.0,13.19,13.19,13.11,13.12,511983.0
2020-02-21 13:00:00,13.12,13.14,13.06,13.12,508792.0,13.12,13.14,13.06,13.12,508792.0
2020-02-21 13:30:00,13.11,13.14,13.06,13.07,524293.0,13.11,13.14,13.06,13.07,524293.0
2020-02-21 14:00:00,13.08,13.11,13.04,13.1,744183.0,13.08,13.11,13.04,13.1,744183.0
2020-02-21 14:30:00,13.1,13.12,13.06,13.1,624035.0,13.1,13.12,13.06,13.1,624035.0
2020-02-21 15:00:00,13.1,13.11,13.07,13.1,506389.0,13.1,13.11,13.07,13.1,506389.0
2020-02-21 15:30:00,13.09,13.19,13.08,13.19,2394640.0,13.09,13.19,13.08,13.19,2394640.0
2020-02-24 09:30:00,12.58,12.84,12.29,12.83,4682945.0,12.58,12.84,12.29,12.83,4682945.0
2020-02-24 10:00:00,12.83,12.98,12.78,12.81,1717337.0,12.83,12.98,12.78,12.81,1717337.0
2020-02-24 10:30:00,12.8,12.88,12.78,12.87,890854.0,12.8,12.88,12.78,12.87,890854.0
2020-02-24 11:00:00,12.87,12.92,12.78,12.85,994397.0,12.87,12.92,12.78,12.85,994397.0
2020-02-24 11:30:00,12.85,12.92,12.84,12.86,771584.0,12.85,12.92,12.84,12.86,771584.0
2020-02-24 12:00:00,12.86,12.93,12.8,12.9,830139.0,12.86,12.93,12.8,12.9,830139.0
2020-02-24 12:30:00,12.89,12.92,12.84,12.86,637526.0,12.89,12.92,12.84,12.86,637526.0
2020-02-24 13:00:00,12.86,12.87,12.76,12.83,844835.0,12.86,12.87,12.76,12.83,844835.0
2020-02-24 13:30:00,12.83,12.9,12.82,12.88,587803.0,12.83,12.9,12.82,12.88,587803.0
2020-02-24 14:00:00,12.88,12.9,12.32,12.46,2743381.0,12.88,12.9,12.32,12.46,2743381.0
2020-02-24 14:30:00,12.46,12.67,12.21,12.59,4005370.0,12.46,12.67,12.21,12.59,4005370.0
2020-02-24 15:00:00,12.6,12.71,12.53,12.6,2344339.0,12.6,12.71,12.53,12.6,2344339.0
2020-02-24 15:30:00,12.6,12.71,12.55,12.71,3224522.0,12.6,12.71,12.55,12.71,3224522.0
2020-02-25 09:30:00,13.23,13.56,13.17,13.26,4745002.0,13.23,13.56,13.17,13.26,4745002.0
2020-02-25 10:00:00,13.26,13.37,13.09,13.1,2022311.0,13.26,13.37,13.09,13.1,2022311.0
2020-02-25 10:30:00,13.11,13.11,12.93,13.0,2255794.0,13.11,13.11,12.93,13.0,2255794.0
2020-02-25 11:00:00,12.99,13.15,12.9,13.06,2375009.0,12.99,13.15,12.9,13.06,2375009.0
2020-02-25 11:30:00,13.06,13.21,13.0,13.19,1016661.0,13.06,13.21,13.0,13.19,1016661.0
2020-02-25 12:00:00,13.19,13.23,13.13,13.15,688773.0,13.19,13.23,13.13,13.15,688773.0
2020-02-25 12:30:00,13.15,13.23,13.1,13.14,711668.0,13.15,13.23,13.1,13.14,711668.0
2020-02-25 13:00:00,13.13,13.16,13.07,13.08,816573.0,13.13,13.16,13.07,13.08,816573.0
2020-02-25 13:30:00,13.08,13.08,12.98,13.02,976457.0,13.08,13.08,12.98,13.02,976457.0
2020-02-25 14:00:00,13.02,13.11,12.98,12.99,1021614.0,13.02,13.11,12.98,12.99,1021614.0
2020-02-25 14:30:00,13.0,13.19,12.98,13.13,1150481.0,13.0,13.19,12.98,13.13,1150481.0
2020-02-25 15:00:00,13.14,13.27,13.13,13.21,2222410.0,13.14,13.27,13.13,13.21,2222410.0
2020-02-25 15:30:00,13.21,13.26,13.13,13.24,3238780.0,13.21,13.26,13.13,13.24,3238780.0
2020-02-26 09:30:00,13.35,13.49,13.12,13.13,2562999.0,13.35,13.49,13.12,13.13,2562999.0
2020-02-26 10:00:00,13.13,13.15,12.81,12.96,2792894.0,13.13,13.15,12.81,12.96,2792894.0
2020-02-26 10:30:00,12.95,13.03,12.9,13.0,1260952.0,12.95,13.03,12.9,13.0,1260952.0
2020-02-26 11:00:00,13.01,13.19,12.98,13.15,1045902.0,13.01,13.19,12.98,13.15,1045902.0
2020-02-26 11:30:00,13.15,13.18,13.05,13.07,618483.0,13.15,13.18,13.05,13.07,618483.0
2020-02-26 12:00:00,13.07,13.09,12.96,13.02,787826.0,13.07,13.09,12.96,13.02,787826.0
2020-02-26 12:30:00,13.02,13.08,12.93,12.96,889625.0,13.02,13.08,12.93,12.96,889625.0
2020-02-26 13:00:00,12.96,13.02,12.96,12.99,1335674.0,12.96,13.02,12.96,12.99,1335674.0
2020-02-26 13:30:00,12.98,13.0,12.78,12.88,2121649.0,12.98,13.0,12.78,12.88,2121649.0
2020-02-26 14:00:00,12.88,12.99,12.83,12.95,1431128.0,12.88,12.99,12.83,12.95,1431128.0
2020-02-26 14:30:00,12.94,13.02,12.92,12.99,1050063.0,12.94,13.02,12.92,12.99,1050063.0
2020-02-26 15:00:00,12.99,13.03,12.93,12.98,973728.0,12.99,13.03,12.93,12.98,973728.0
2020-02-26 15:30:00,12.98,13.03,12.96,13.02,2480939.0,12.98,13.03,12.96,13.02,2480939.0
2020-02-27 09:30:00,12.68,12.71,12.15,12.15,4434903.0,12.68,12.71,12.15,12.15,4434903.0
2020-02-27 10:00:00,12.15,12.28,12.03,12.09,2943354.0,12.15,12.28,12.03,12.09,2943354.0
2020-02-27 10:30:00,12.09,12.32,12.08,12.32,2382280.0,12.09,12.32,12.08,12.32,2382280.0
2020-02-27 11:00:00,12.33,12.6,12.32,12.55,2004659.0,12.33,12.6,12.32,12.55,2004659.0
2020-02-27 11:30:00,12.55,12.67,12.54,12.61,1067480.0,12.55,12.67,12.54,12.61,1067480.0
2020-02-27 12:00:00,12.61,12.8,12.56,12.79,893455.0,12.61,12.8,12.56,12.79,893455.0
2020-02-27 12:30:00,12.79,12.9,12.76,12.76,964750.0,12.79,12.9,12.76,12.76,964750.0
2020-02-27 13:00:00,12.76,12.8,12.68,12.73,1067307.0,12.76,12.8,12.68,12.73,1067307.0
2020-02-27 13:30:00,12.73,12.78,12.58,12.62,1011808.0,12.73,12.78,12.58,12.62,1011808.0
2020-02-27 14:00:00,12.61,12.63,12.49,12.56,804056.0,12.61,12.63,12.49,12.56,804056.0
2020-02-27 14:30:00,12.56,12.57,12.48,12.49,541251.0,12.56,12.57,12.48,12.49,541251.0
2020-02-27 15:00:00,12.49,12.51,12.4,12.48,1105656.0,12.49,12.51,12.4,12.48,1105656.0
2020-02-27 15:30:00,12.48,12.48,12.2,12.22,3655234.0,12.48,12.48,12.2,12.22,3655234.0
2020-02-28 09:30:00,11.34,11.98,11.01,11.59,5223154.0,11.34,11.98,11.01,11.59,5223154.0
2020-02-28 10:00:00,11.58,11.61,11.39,11.45,3192747.0,11.58,11.61,11.39,11.45,3192747.0
2020-02-28 10:30:00,11.45,11.57,11.39,11.55,1720585.0,11.45,11.57,11.39,11.55,1720585.0
2020-02-28 11:00:00,11.55,11.69,11.46,11.65,1639302.0,11.55,11.69,11.46,11.65,1639302.0
2020-02-28 11:30:00,11.65,11.81,11.63,11.75,1995048.0,11.65,11.81,11.63,11.75,1995048.0
2020-02-28 12:00:00,11.75,11.86,11.54,11.59,3061468.0,11.75,11.86,11.54,11.59,3061468.0
2020-02-28 12:30:00,11.59,11.71,11.45,11.58,1302653.0,11.59,11.71,11.45,11.58,1302653.0
2020-02-28 13:00:00,11.58,11.6,11.46,11.47,697211.0,11.58,11.6,11.46,11.47,697211.0
2020-02-28 13:30:00,11.47,11.5,11.31,11.47,968515.0,11.47,11.5,11.31,11.47,968515.0
2020-02-28 14:00:00,11.46,11.57,11.44,11.53,1110814.0,11.46,11.57,11.44,11.53,1110814.0
2020-02-28 14:30:00,11.52,11.64,11.51,11.54,675782.0,11.52,11.64,11.51,11.54,675782.0
2020-02-28 15:00:00,11.55,11.56,11.39,11.39,1803968.0,11.55,11.56,11.39,11.39,1803968.0
2020-02-28 15:30:00,11.4,11.6,11.33,11.53,3517764.0,11.4,11.6,11.33,11.53,3517764.0
2020-03-02 09:30:00,11.72,11.85,11.29,11.32,3048017.0,11.72,11.85,11.29,11.32,3048017.0
2020-03-02 10:00:00,11.32,11.62,11.2,11.54,2223650.0,11.32,11.62,11.2,11.54,2223650.0
2020-03-02 10:30:00,11.53,11.66,11.48,11.54,1611092.0,11.53,11.66,11.48,11.54,1611092.0
2020-03-02 11:00:00,11.53,11.6,11.47,11.55,1397683.0,11.53,11.6,11.47,11.55,1397683.0
2020-03-02 11:30:00,11.54,11.7,11.52,11.66,1282216.0,11.54,11.7,11.52,11.66,1282216.0
2020-03-02 12:00:00,11.66,11.75,11.62,11.65,1048357.0,11.66,11.75,11.62,11.65,1048357.0
2020-03-02 12:30:00,11.64,11.7,11.62,11.65,765949.0,11.64,11.7,11.62,11.65,765949.0
2020-03-02 13:00:00,11.65,11.67,11.45,11.49,961661.0,11.65,11.67,11.45,11.49,961661.0
2020-03-02 13:30:00,11.5,11.59,11.46,11.56,968385.0,11.5,11.59,11.46,11.56,968385.0
2020-03-02 14:00:00,11.55,11.66,11.52,11.6,1057545.0,11.55,11.66,11.52,11.6,1057545.0
2020-03-02 14:30:00,11.6,11.61,11.47,11.49,780693.0,11.6,11.61,11.47,11.49,780693.0
2020-03-02 15:00:00,11.49,11.63,11.48,11.63,730015.0,11.49,11.63,11.48,11.63,730015.0
2020-03-02 15:30:00,11.63,11.72,11.58,11.67,3134326.0,11.63,11.72,11.58,11.67,3134326.0
2020-03-03 09:30:00,11.74,11.85,11.63,11.69,2514904.0,11.74,11.85,11.63,11.69,2514904.0
2020-03-03 10:00:00,11.69,12.02,11.5,11.62,2364696.0,11.69,12.02,11.5,11.62,2364696.0
2020-03-03 10:30:00,11.61,11.71,11.55,11.59,1360052.0,11.61,11.71,11.55,11.59,1360052.0
2020-03-03 11:00:00,11.59,11.61,11.38,11.42,1812637.0,11.59,11.61,11.38,11.42,1812637.0
2020-03-03 11:30:00,11.42,11.6,11.39,11.56,946276.0,11.42,11.6,11.39,11.56,946276.0
2020-03-03 12:00:00,11.57,11.58,11.41,11.43,738185.0,11.57,11.58,11.41,11.43,738185.0
2020-03-03 12:30:00,11.43,11.46,11.34,11.4,1026537.0,11.43,11.46,11.34,11.4,1026537.0
2020-03-03 13:00:00,11.4,11.4,11.2,11.24,1053020.0,11.4,11.4,11.2,11.24,1053020.0
2020-03-03 13:30:00,11.24,11.25,11.09,11.11,1110728.0,11.24,11.25,11.09,11.11,1110728.0
2020-03-03 14:00:00,11.12,11.15,10.88,11.13,2387646.0,11.12,11.15,10.88,11.13,2387646.0
2020-03-03 14:30:00,11.13,11.26,11.07,11.22,919500.0,11.13,11.26,11.07,11.22,919500.0
2020-03-03 15:00:00,11.22,11.36,11.2,11.34,1035487.0,11.22,11.36,11.2,11.34,1035487.0
2020-03-03 15:30:00,11.34,11.35,11.21,11.21,1732675.0,11.34,11.35,11.21,11.21,1732675.0
2020-03-04 09:30:00,11.28,11.41,10.98,11.03,2658636.0,11.28,11.41,10.98,11.03,2658636.0
2020-03-04 10:00:00,11.04,11.35,11.0,11.33,1489614.0,11.04,11.35,11.0,11.33,1489614.0
2020-03-04 10:30:00,11.34,11.34,11.21,11.25,940843.0,11.34,11.34,11.21,11.25,940843.0
2020-03-04 11:00:00,11.25,11.27,11.08,11.12,1186847.0,11.25,11.27,11.08,11.12,1186847.0
2020-03-04 11:30:00,11.12,11.19,11.08,11.1,2030759.0,11.12,11.19,11.08,11.1,2030759.0
2020-03-04 12:00:00,11.09,11.25,11.09,11.25,663845.0,11.09,11.25,11.09,11.25,663845.0
2020-03-04 12:30:00,11.25,11.26,11.19,11.25,622334.0,11.25,11.26,11.19,11.25,622334.0
2020-03-04 13:00:00,11.25,11.35,11.23,11.29,1023151.0,11.25,11.35,11.23,11.29,1023151.0
2020-03-04 13:30:00,11.29,11.32,11.23,11.25,696588.0,11.29,11.32,11.23,11.25,696588.0
2020-03-04 14:00:00,11.25,11.29,11.19,11.29,939667.0,11.25,11.29,11.19,11.29,939667.0
2020-03-04 14:30:00,11.29,11.34,11.23,11.32,935662.0,11.29,11.34,11.23,11.32,935662.0
2020-03-04 15:00:00,11.32,11.37,11.31,11.35,798426.0,11.32,11.37,11.31,11.35,798426.0
2020-03-04 15:30:00,11.35,11.38,11.24,11.37,2408627.0,11.35,11.38,11.24,11.37,2408627.0
2020-03-05 09:30:00,10.98,11.07,10.84,10.98,2513743.0,10.98,11.07,10.84,10.98,2513743.0
2020-03-05 10:00:00,10.99,11.04,10.92,10.95,1206627.0,10.99,11.04,10.92,10.95,1206627.0
2020-03-05 10:30:00,10.95,10.98,10.76,10.86,1458381.0,10.95,10.98,10.76,10.86,1458381.0
2020-03-05 11:00:00,10.85,11.1,10.85,11.05,1234792.0,10.85,11.1,10.85,11.05,1234792.0
2020-03-05 11:30:00,11.05,11.12,11.01,11.09,995631.0,11.05,11.12,11.01,11.09,995631.0
2020-03-05 12:00:00,11.09,11.13,10.98,11.08,865087.0,11.09,11.13,10.98,11.08,865087.0
2020-03-05 12:30:00,11.08,11.09,10.89,10.91,644791.0,11.08,11.09,10.89,10.91,644791.0
2020-03-05 13:00:00,10.91,11.06,10.91,11.04,728761.0,10.91,11.06,10.91,11.04,728761.0
2020-03-05 13:30:00,11.04,11.15,11.01,11.13,852459.0,11.04,11.15,11.01,11.13,852459.0
2020-03-05 14:00:00,11.12,11.14,11.0,11.01,701716.0,11.12,11.14,11.0,11.01,701716.0
2020-03-05 14:30:00,11.0,11.09,11.0,11.0,673321.0,11.0,11.09,11.0,11.0,673321.0
2020-03-05 15:00:00,11.0,11.02,10.86,10.93,990615.0,11.0,11.02,10.86,10.93,990615.0
2020-03-05 15:30:00,10.91,11.01,10.91,10.97,1880848.0,10.91,11.01,10.91,10.97,1880848.0
2020-03-06 09:30:00,10.61,10.68,10.36,10.41,2230073.0,10.61,10.68,10.36,10.41,2230073.0
2020-03-06 10:00:00,10.42,10.49,10.3,10.43,1667969.0,10.42,10.49,10.3,10.43,1667969.0
2020-03-06 10:30:00,10.43,10.65,10.36,10.65,1661048.0,10.43,10.65,10.36,10.65,1661048.0
2020-03-06 11:00:00,10.65,10.68,10.41,10.44,940590.0,10.65,10.68,10.41,10.44,940590.0
2020-03-06 11:30:00,10.44,10.49,10.37,10.44,651595.0,10.44,10.49,10.37,10.44,651595.0
2020-03-06 12:00:00,10.45,10.46,10.36,10.39,691325.0,10.45,10.46,10.36,10.39,691325.0
2020-03-06 12:30:00,10.39,10.43,10.35,10.36,928340.0,10.39,10.43,10.35,10.36,928340.0
2020-03-06 13:00:00,10.37,10.4,10.28,10.29,723783.0,10.37,10.4,10.28,10.29,723783.0
2020-03-06 13:30:00,10.28,10.31,10.21,10.23,912825.0,10.28,10.31,10.21,10.23,912825.0
2020-03-06 14:00:00,10.23,10.27,10.2,10.21,652608.0,10.23,10.27,10.2,10.21,652608.0
2020-03-06 14:30:00,10.21,10.27,10.16,10.24,963893.0,10.21,10.27,10.16,10.24,963893.0
2020-03-06 15:00:00,10.24,10.28,10.19,10.19,978475.0,10.24,10.28,10.19,10.19,978475.0
2020-03-06 15:30:00,10.2,10.33,10.19,10.29,3302609.0,10.2,10.33,10.19,10.29,3302609.0
2020-03-09 09:30:00,8.94,9.11,8.0,8.5,4721674.0,8.94,9.11,8.0,8.5,4721674.0
2020-03-09 10:00:00,8.51,9.1,8.45,9.05,4224946.0,8.51,9.1,8.45,9.05,4224946.0
2020-03-09 10:30:00,9.05,9.16,8.95,9.01,2361804.0,9.05,9.16,8.95,9.01,2361804.0
2020-03-09 11:00:00,9.01,9.06,9.0,9.04,1272223.0,9.01,9.06,9.0,9.04,1272223.0
2020-03-09 11:30:00,9.04,9.15,9.01,9.14,1074136.0,9.04,9.15,9.01,9.14,1074136.0
2020-03-09 12:00:00,9.14,9.2,9.0,9.02,902516.0,9.14,9.2,9.0,9.02,902516.0
2020-03-09 12:30:00,9.02,9.02,9.0,9.0,1180336.0,9.02,9.02,9.0,9.0,1180336.0
2020-03-09 13:00:00,9.01,9.08,9.0,9.01,1327053.0,9.01,9.08,9.0,9.01,1327053.0
2020-03-09 13:30:00,9.0,9.01,9.0,9.0,890517.0,9.0,9.01,9.0,9.0,890517.0
2020-03-09 14:00:00,9.0,9.01,9.0,9.0,1624884.0,9.0,9.01,9.0,9.0,1624884.0
2020-03-09 14:30:00,9.0,9.01,9.0,9.0,1702574.0,9.0,9.01,9.0,9.0,1702574.0
2020-03-09 15:00:00,9.0,9.01,8.99,9.0,1182853.0,9.0,9.01,8.99,9.0,1182853.0
2020-03-09 15:30:00,9.0,9.01,8.81,8.88,5336918.0,9.0,9.01,8.81,8.88,5336918.0
2020-03-10 09:30:00,9.43,9.47,9.1,9.24,1798325.0,9.43,9.47,9.1,9.24,1798325.0
2020-03-10 10:00:00,9.24,9.27,9.02,9.03,973080.0,9.24,9.27,9.02,9.03,973080.0
2020-03-10 10:30:00,9.03,9.07,8.88,8.88,1039154.0,9.03,9.07,8.88,8.88,1039154.0
2020-03-10 11:00:00,8.88,8.96,8.61,8.67,1064543.0,8.88,8.96,8.61,8.67,1064543.0
2020-03-10 11:30:00,8.67,8.87,8.65,8.79,1362582.0,8.67,8.87,8.65,8.79,1362582.0
2020-03-10 12:00:00,8.78,8.97,8.77,8.93,805197.0,8.78,8.97,8.77,8.93,805197.0
2020-03-10 12:30:00,8.92,8.94,8.74,8.9,634438.0,8.92,8.94,8.74,8.9,634438.0
2020-03-10 13:00:00,8.9,8.94,8.86,8.94,436235.0,8.9,8.94,8.86,8.94,436235.0
2020-03-10 13:30:00,8.93,8.98,8.89,8.91,467520.0,8.93,8.98,8.89,8.91,467520.0
2020-03-10 14:00:00,8.9,8.95,8.86,8.95,684531.0,8.9,8.95,8.86,8.95,684531.0
2020-03-10 14:30:00,8.95,9.25,8.94,9.13,1630099.0,8.95,9.25,8.94,9.13,1630099.0
2020-03-10 15:00:00,9.13,9.22,9.08,9.21,1012362.0,9.13,9.22,9.08,9.21,1012362.0
2020-03-10 15:30:00,9.2,9.37,9.19,9.36,2505259.0,9.2,9.37,9.19,9.36,2505259.0
2020-03-11 09:30:00,9.11,9.41,8.99,9.25,2271793.0,9.11,9.41,8.99,9.25,2271793.0
2020-03-11 10:00:00,9.24,9.32,9.11,9.15,867977.0,9.24,9.32,9.11,9.15,867977.0
2020-03-11 10:30:00,9.13,9.19,9.05,9.17,929740.0,9.13,9.19,9.05,9.17,929740.0
2020-03-11 11:00:00,9.18,9.29,9.11,9.14,1208431.0,9.18,9.29,9.11,9.14,1208431.0
2020-03-11 11:30:00,9.14,9.21,9.03,9.04,791656.0,9.14,9.21,9.03,9.04,791656.0
2020-03-11 12:00:00,9.04,9.27,9.02,9.19,737875.0,9.04,9.27,9.02,9.19,737875.0
2020-03-11 12:30:00,9.18,9.21,9.11,9.16,716961.0,9.18,9.21,9.11,9.16,716961.0
2020-03-11 13:00:00,9.17,9.17,9.03,9.13,731946.0,9.17,9.17,9.03,9.13,731946.0
2020-03-11 13:30:00,9.14,9.23,9.1,9.19,919382.0,9.14,9.23,9.1,9.19,919382.0
2020-03-11 14:00:00,9.2,9.24,9.14,9.2,975574.0,9.2,9.24,9.14,9.2,975574.0
2020-03-11 14:30:00,9.21,9.3,9.13,9.16,1034391.0,9.21,9.3,9.13,9.16,1034391.0
2020-03-11 15:00:00,9.16,9.17,9.04,9.06,1173942.0,9.16,9.17,9.04,9.06,1173942.0
2020-03-11 15:30:00,9.06,9.12,9.01,9.01,2630165.0,9.06,9.12,9.01,9.01,2630165.0
2020-03-12 09:30:00,7.89,8.2,7.87,8.19,1906591.0,7.89,8.2,7.87,8.19,1906591.0
2020-03-12 10:00:00,8.19,8.41,7.81,7.98,2892901.0,8.19,8.41,7.81,7.98,2892901.0
2020-03-12 10:30:00,7.97,8.4,7.95,8.25,1551431.0,7.97,8.4,7.95,8.25,1551431.0
2020-03-12 11:00:00,8.25,8.27,8.07,8.09,1045579.0,8.25,8.27,8.07,8.09,1045579.0
2020-03-12 11:30:00,8.09,8.12,7.98,8.08,1337471.0,8.09,8.12,7.98,8.08,1337471.0
2020-03-12 12:00:00,8.08,8.19,8.0,8.02,1094850.0,8.08,8.19,8.0,8.02,1094850.0
2020-03-12 12:30:00,8.02,8.13,7.82,8.13,1494742.0,8.02,8.13,7.82,8.13,1494742.0
2020-03-12 13:00:00,8.12,8.24,7.92,8.04,1759435.0,8.12,8.24,7.92,8.04,1759435.0
2020-03-12 13:30:00,8.03,8.07,7.84,7.89,1231318.0,8.03,8.07,7.84,7.89,1231318.0
2020-03-12 14:00:00,7.9,7.98,7.84,7.84,849773.0,7.9,7.98,7.84,7.84,849773.0
2020-03-12 14:30:00,7.85,7.88,7.77,7.78,1135819.0,7.85,7.88,7.77,7.78,1135819.0
2020-03-12 15:00:00,7.77,7.9,7.76,7.79,1315109.0,7.77,7.9,7.76,7.79,1315109.0
2020-03-12 15:30:00,7.79,7.94,7.77,7.8,3215295.0,7.79,7.94,7.77,7.8,3215295.0
2020-03-13 09:30:00,8.36,8.42,7.77,7.92,2595395.0,8.36,8.42,7.77,7.92,2595395.0
2020-03-13 10:00:00,7.92,8.08,7.88,7.99,1497663.0,7.92,8.08,7.88,7.99,1497663.0
2020-03-13 10:30:00,7.98,8.41,7.91,7.92,1517753.0,7.98,8.41,7.91,7.92,1517753.0
2020-03-13 11:00:00,7.92,7.99,7.8,7.81,921715.0,7.92,7.99,7.8,7.81,921715.0
2020-03-13 11:30:00,7.8,7.81,7.4,7.48,2237953.0,7.8,7.81,7.4,7.48,2237953.0
2020-03-13 12:00:00,7.48,7.67,7.3,7.58,1363213.0,7.48,7.67,7.3,7.58,1363213.0
2020-03-13 12:30:00,7.58,7.82,7.55,7.77,1048423.0,7.58,7.82,7.55,7.77,1048423.0
2020-03-13 13:00:00,7.77,7.92,7.74,7.91,743766.0,7.77,7.92,7.74,7.91,743766.0
2020-03-13 13:30:00,7.91,8.08,7.9,8.01,932046.0,7.91,8.08,7.9,8.01,932046.0
2020-03-13 14:00:00,8.0,8.0,7.78,7.86,752618.0,8.0,8.0,7.78,7.86,752618.0
2020-03-13 14:30:00,7.85,7.94,7.8,7.94,627478.0,7.85,7.94,7.8,7.94,627478.0
2020-03-13 15:00:00,7.94,8.04,7.89,8.03,598213.0,7.94,8.04,7.89,8.03,598213.0
2020-03-13 15:30:00,8.03,8.4,7.92,8.4,2968782.0,8.03,8.4,7.92,8.4,2968782.0
2020-03-16 09:30:00,7.08,7.34,7.0,7.32,1473206.0,7.08,7.34,7.0,7.32,1473206.0
2020-03-16 10:00:00,7.32,7.67,7.22,7.57,1946330.0,7.32,7.67,7.22,7.57,1946330.0
2020-03-16 10:30:00,7.57,7.63,7.45,7.5,1693995.0,7.57,7.63,7.45,7.5,1693995.0
2020-03-16 11:00:00,7.5,7.69,7.45,7.69,1274415.0,7.5,7.69,7.45,7.69,1274415.0
2020-03-16 11:30:00,7.69,7.69,7.46,7.52,1191388.0,7.69,7.69,7.46,7.52,1191388.0
2020-03-16 12:00:00,7.53,7.58,7.43,7.52,1079410.0,7.53,7.58,7.43,7.52,1079410.0
2020-03-16 12:30:00,7.52,7.52,7.4,7.43,1035497.0,7.52,7.52,7.4,7.43,1035497.0
2020-03-16 13:00:00,7.42,7.5,7.35,7.4,1071492.0,7.42,7.5,7.35,7.4,1071492.0
2020-03-16 13:30:00,7.4,7.4,7.31,7.34,692797.0,7.4,7.4,7.31,7.34,692797.0
2020-03-16 14:00:00,7.34,7.35,7.26,7.31,519027.0,7.34,7.35,7.26,7.31,519027.0
2020-03-16 14:30:00,7.32,7.47,7.27,7.45,678339.0,7.32,7.47,7.27,7.45,678339.0
2020-03-16 15:00:00,7.45,7.48,7.32,7.33,901046.0,7.45,7.48,7.32,7.33,901046.0
2020-03-16 15:30:00,7.33,7.41,7.14,7.16,3220000.0,7.33,7.41,7.14,7.16,3220000.0
2020-03-17 09:30:00,7.41,7.41,6.9,6.91,2437728.0,7.41,7.41,6.9,6.91,2437728.0
2020-03-17 10:00:00,6.91,7.28,6.9,7.2,1882569.0,6.91,7.28,6.9,7.2,1882569.0
2020-03-17 10:30:00,7.2,7.34,7.15,7.28,1382466.0,7.2,7.34,7.15,7.28,1382466.0
2020-03-17 11:00:00,7.28,7.4,7.24,7.34,887948.0,7.28,7.4,7.24,7.34,887948.0
2020-03-17 11:30:00,7.34,7.4,7.31,7.33,956206.0,7.34,7.4,7.31,7.33,956206.0
2020-03-17 12:00:00,7.34,7.49,7.33,7.36,1649940.0,7.34,7.49,7.33,7.36,1649940.0
2020-03-17 12:30:00,7.37,7.39,7.1,7.17,1036894.0,7.37,7.39,7.1,7.17,1036894.0
2020-03-17 13:00:00,7.18,7.23,7.08,7.15,591715.0,7.18,7.23,7.08,7.15,591715.0
2020-03-17 13:30:00,7.14,7.3,7.13,7.24,681280.0,7.14,7.3,7.13,7.24,681280.0
2020-03-17 14:00:00,7.24,7.31,7.19,7.29,679528.0,7.24,7.31,7.19,7.29,679528.0
2020-03-17 14:30:00,7.29,7.47,7.26,7.34,1299486.0,7.29,7.47,7.26,7.34,1299486.0
2020-03-17 15:00:00,7.35,7.35,7.18,7.2,856765.0,7.35,7.35,7.18,7.2,856765.0
2020-03-17 15:30:00,7.2,7.34,7.19,7.34,2645050.0,7.2,7.34,7.19,7.34,2645050.0
2020-03-18 09:30:00,7.0,7.13,6.76,6.93,2927862.0,7.0,7.13,6.76,6.93,2927862.0
2020-03-18 10:00:00,6.93,6.97,6.79,6.84,1913021.0,6.93,6.97,6.79,6.84,1913021.0
2020-03-18 10:30:00,6.85,6.93,6.76,6.79,1998628.0,6.85,6.93,6.76,6.79,1998628.0
2020-03-18 11:00:00,6.78,6.82,6.67,6.79,1919421.0,6.78,6.82,6.67,6.79,1919421.0
2020-03-18 11:30:00,6.78,6.9,6.73,6.84,1156636.0,6.78,6.9,6.73,6.84,1156636.0
2020-03-18 12:00:00,6.83,6.86,6.65,6.72,1200392.0,6.83,6.86,6.65,6.72,1200392.0
2020-03-18 12:30:00,6.73,6.75,6.6,6.61,994829.0,6.73,6.75,6.6,6.61,994829.0
2020-03-18 13:00:00,6.62,6.77,6.61,6.61,1485613.0,6.62,6.77,6.61,6.61,1485613.0
2020-03-18 13:30:00,6.61,6.62,6.5,6.5,1752348.0,6.61,6.62,6.5,6.5,1752348.0
2020-03-18 14:00:00,6.51,6.54,6.25,6.29,2120827.0,6.51,6.54,6.25,6.29,2120827.0
2020-03-18 14:30:00,6.28,6.6,6.25,6.59,1960073.0,6.28,6.6,6.25,6.59,1960073.0
2020-03-18 15:00:00,6.59,6.72,6.52,6.56,1546588.0,6.59,6.72,6.52,6.56,1546588.0
2020-03-18 15:30:00,6.56,6.76,6.41,6.69,3738958.0,6.56,6.76,6.41,6.69,3738958.0
2020-03-19 09:30:00,6.77,6.85,6.55,6.76,1521078.0,6.77,6.85,6.55,6.76,1521078.0
2020-03-19 10:00:00,6.76,7.0,6.75,6.98,2443317.0,6.76,7.0,6.75,6.98,2443317.0
2020-03-19 10:30:00,6.98,6.99,6.75,6.84,1051719.0,6.98,6.99,6.75,6.84,1051719.0
2020-03-19 11:00:00,6.83,6.93,6.82,6.92,1203032.0,6.83,6.93,6.82,6.92,1203032.0
2020-03-19 11:30:00,6.92,7.25,6.88,6.94,3517475.0,6.92,7.25,6.88,6.94,3517475.0
2020-03-19 12:00:00,6.95,7.0,6.78,6.89,1248524.0,6.95,7.0,6.78,6.89,1248524.0
2020-03-19 12:30:00,6.88,7.07,6.72,7.0,1927615.0,6.88,7.07,6.72,7.0,1927615.0
2020-03-19 13:00:00,7.0,7.3,6.94,7.11,2444788.0,7.0,7.3,6.94,7.11,2444788.0
2020-03-19 13:30:00,7.11,7.29,7.07,7.27,1182620.0,7.11,7.29,7.07,7.27,1182620.0
2020-03-19 14:00:00,7.27,7.53,7.2,7.42,1639745.0,7.27,7.53,7.2,7.42,1639745.0
2020-03-19 14:30:00,7.43,7.51,7.24,7.24,1607894.0,7.43,7.51,7.24,7.24,1607894.0
2020-03-19 15:00:00,7.24,7.32,7.12,7.3,1956694.0,7.24,7.32,7.12,7.3,1956694.0
2020-03-19 15:30:00,7.31,7.36,7.17,7.17,4225161.0,7.31,7.36,7.17,7.17,4225161.0
2020-03-20 09:30:00,8.1,8.11,7.46,7.73,6245790.0,8.1,8.11,7.46,7.73,6245790.0
2020-03-20 10:00:00,7.72,8.0,7.61,7.9,4978991.0,7.72,8.0,7.61,7.9,4978991.0
2020-03-20 10:30:00,7.89,7.99,7.84,7.95,3356876.0,7.89,7.99,7.84,7.95,3356876.0
2020-03-20 11:00:00,7.95,7.98,7.68,7.85,3316958.0,7.95,7.98,7.68,7.85,3316958.0
2020-03-20 11:30:00,7.85,7.91,7.78,7.86,2666750.0,7.85,7.91,7.78,7.86,2666750.0
2020-03-20 12:00:00,7.87,7.91,7.41,7.48,2356897.0,7.87,7.91,7.41,7.48,2356897.0
2020-03-20 12:30:00,7.48,7.83,7.46,7.66,2201519.0,7.48,7.83,7.46,7.66,2201519.0
2020-03-20 13:00:00,7.66,7.76,7.57,7.58,1297789.0,7.66,7.76,7.57,7.58,1297789.0
2020-03-20 13:30:00,7.58,7.65,7.48,7.54,1823610.0,7.58,7.65,7.48,7.54,1823610.0
2020-03-20 14:00:00,7.54,7.6,7.38,7.38,1261172.0,7.54,7.6,7.38,7.38,1261172.0
2020-03-20 14:30:00,7.39,7.46,7.27,7.29,1834395.0,7.39,7.46,7.27,7.29,1834395.0
2020-03-20 15:00:00,7.29,7.46,7.28,7.43,1864734.0,7.29,7.46,7.28,7.43,1864734.0
2020-03-20 15:30:00,7.43,7.5,7.25,7.26,5338226.0,7.43,7.5,7.25,7.26,5338226.0
2020-03-23 09:30:00,7.77,7.77,7.4,7.65,4485076.0,7.77,7.77,7.4,7.65,4485076.0
2020-03-23 10:00:00,7.65,7.72,7.55,7.69,2638896.0,7.65,7.72,7.55,7.69,2638896.0
2020-03-23 10:30:00,7.7,7.7,7.52,7.68,1759183.0,7.7,7.7,7.52,7.68,1759183.0
2020-03-23 11:00:00,7.67,7.7,7.51,7.52,1615583.0,7.67,7.7,7.51,7.52,1615583.0
2020-03-23 11:30:00,7.51,7.62,7.47,7.5,1625660.0,7.51,7.62,7.47,7.5,1625660.0
2020-03-23 12:00:00,7.5,7.64,7.48,7.55,1300827.0,7.5,7.64,7.48,7.55,1300827.0
2020-03-23 12:30:00,7.55,7.68,7.45,7.67,1531601.0,7.55,7.68,7.45,7.67,1531601.0
2020-03-23 13:00:00,7.67,7.79,7.63,7.72,1348774.0,7.67,7.79,7.63,7.72,1348774.0
2020-03-23 13:30:00,7.71,7.8,7.62,7.71,1289781.0,7.71,7.8,7.62,7.71,1289781.0
2020-03-23 14:00:00,7.72,7.73,7.58,7.71,1153934.0,7.72,7.73,7.58,7.71,1153934.0
2020-03-23 14:30:00,7.71,7.74,7.63,7.65,1028379.0,7.71,7.74,7.63,7.65,1028379.0
2020-03-23 15:00:00,7.66,7.7,7.62,7.64,1433411.0,7.66,7.7,7.62,7.64,1433411.0
2020-03-23 15:30:00,7.64,7.65,7.48,7.5,3716388.0,7.64,7.65,7.48,7.5,3716388.0
2020-03-24 09:30:00,8.1,8.11,7.81,7.91,4109362.0,8.1,8.11,7.81,7.91,4109362.0
2020-03-24 10:00:00,7.91,8.01,7.85,7.98,1854140.0,7.91,8.01,7.85,7.98,1854140.0
2020-03-24 10:30:00,7.97,8.01,7.87,7.88,1722633.0,7.97,8.01,7.87,7.88,1722633.0
2020-03-24 11:00:00,7.89,8.06,7.84,8.04,1957913.0,7.89,8.06,7.84,8.04,1957913.0
2020-03-24 11:30:00,8.03,8.18,7.97,8.02,1806728.0,8.03,8.18,7.97,8.02,1806728.0
2020-03-24 12:00:00,8.02,8.15,7.96,8.15,2218344.0,8.02,8.15,7.96,8.15,2218344.0
2020-03-24 12:30:00,8.15,8.15,8.0,8.01,1578555.0,8.15,8.15,8.0,8.01,1578555.0
2020-03-24 13:00:00,8.01,8.07,7.93,7.99,1181373.0,8.01,8.07,7.93,7.99,1181373.0
2020-03-24 13:30:00,7.99,8.03,7.95,7.98,656883.0,7.99,8.03,7.95,7.98,656883.0
2020-03-24 14:00:00,7.99,8.02,7.89,7.98,1422634.0,7.99,8.02,7.89,7.98,1422634.0
2020-03-24 14:30:00,7.97,8.1,7.95,8.07,1282774.0,7.97,8.1,7.95,8.07,1282774.0
2020-03-24 15:00:00,8.08,8.1,8.0,8.09,1184658.0,8.08,8.1,8.0,8.09,1184658.0
2020-03-24 15:30:00,8.09,8.2,8.05,8.12,3755910.0,8.09,8.2,8.05,8.12,3755910.0
2020-03-25 09:30:00,8.05,8.1,7.56,7.78,3750874.0,8.05,8.1,7.56,7.78,3750874.0
2020-03-25 10:00:00,7.79,7.8,7.64,7.71,1708230.0,7.79,7.8,7.64,7.71,1708230.0
2020-03-25 10:30:00,7.71,7.95,7.71,7.93,1753362.0,7.71,7.95,7.71,7.93,1753362.0
2020-03-25 11:00:00,7.92,7.95,7.83,7.86,1563390.0,7.92,7.95,7.83,7.86,1563390.0
2020-03-25 11:30:00,7.85,7.89,7.8,7.86,1168619.0,7.85,7.89,7.8,7.86,1168619.0
2020-03-25 12:00:00,7.85,8.04,7.83,8.01,1758001.0,7.85,8.04,7.83,8.01,1758001.0
2020-03-25 12:30:00,8.01,8.22,7.98,8.02,2009522.0,8.01,8.22,7.98,8.02,2009522.0
2020-03-25 13:00:00,8.02,8.09,7.9,8.08,1592098.0,8.02,8.09,7.9,8.08,1592098.0
2020-03-25 13:30:00,8.08,8.12,7.97,7.99,1595788.0,8.08,8.12,7.97,7.99,1595788.0
2020-03-25 14:00:00,8.0,8.01,7.85,7.88,1209753.0,8.0,8.01,7.85,7.88,1209753.0
2020-03-25 14:30:00,7.87,7.94,7.81,7.88,1096730.0,7.87,7.94,7.81,7.88,1096730.0
2020-03-25 15:00:00,7.88,7.93,7.83,7.93,2843078.0,7.88,7.93,7.83,7.93,2843078.0
2020-03-25 15:30:00,7.93,8.0,7.84,7.84,3635693.0,7.93,8.0,7.84,7.84,3635693.0
2020-03-26 09:30:00,7.85,8.01,7.68,7.81,3134982.0,7.85,8.01,7.68,7.81,3134982.0
2020-03-26 10:00:00,7.81,8.11,7.79,8.05,2938910.0,7.81,8.11,7.79,8.05,2938910.0
2020-03-26 10:30:00,8.05,8.24,8.05,8.14,2488217.0,8.05,8.24,8.05,8.14,2488217.0
2020-03-26 11:00:00,8.14,8.24,8.08,8.2,1925805.0,8.14,8.24,8.08,8.2,1925805.0
2020-03-26 11:30:00,8.19,8.35,8.17,8.28,1755218.0,8.19,8.35,8.17,8.28,1755218.0
2020-03-26 12:00:00,8.28,8.31,8.07,8.1,1468643.0,8.28,8.31,8.07,8.1,1468643.0
2020-03-26 12:30:00,8.09,8.21,8.02,8.2,1229073.0,8.09,8.21,8.02,8.2,1229073.0
2020-03-26 13:00:00,8.2,8.22,8.02,8.06,960193.0,8.2,8.22,8.02,8.06,960193.0
2020-03-26 13:30:00,8.06,8.07,7.94,8.0,1427720.0,8.06,8.07,7.94,8.0,1427720.0
2020-03-26 14:00:00,8.0,8.01,7.93,8.01,728236.0,8.0,8.01,7.93,8.01,728236.0
2020-03-26 14:30:00,8.01,8.09,7.99,8.08,1476278.0,8.01,8.09,7.99,8.08,1476278.0
2020-03-26 15:00:00,8.09,8.1,7.97,8.0,1105585.0,8.09,8.1,7.97,8.0,1105585.0
2020-03-26 15:30:00,8.0,8.05,7.96,7.97,4355148.0,8.0,8.05,7.96,7.97,4355148.0
2020-03-27 09:30:00,7.74,7.78,7.51,7.66,3226997.0,7.74,7.78,7.51,7.66,3226997.0
2020-03-27 10:00:00,7.67,7.81,7.65,7.74,1464189.0,7.67,7.81,7.65,7.74,1464189.0
2020-03-27 10:30:00,7.74,7.74,7.62,7.66,956202.0,7.74,7.74,7.62,7.66,956202.0
2020-03-27 11:00:00,7.66,7.73,7.63,7.65,1135885.0,7.66,7.73,7.63,7.65,1135885.0
2020-03-27 11:30:00,7.65,7.7,7.56,7.59,1556462.0,7.65,7.7,7.56,7.59,1556462.0
2020-03-27 12:00:00,7.59,7.66,7.57,7.64,787808.0,7.59,7.66,7.57,7.64,787808.0
2020-03-27 12:30:00,7.64,7.71,7.61,7.7,795692.0,7.64,7.71,7.61,7.7,795692.0
2020-03-27 13:00:00,7.7,7.7,7.56,7.57,799060.0,7.7,7.7,7.56,7.57,799060.0
2020-03-27 13:30:00,7.57,7.67,7.56,7.63,1010987.0,7.57,7.67,7.56,7.63,1010987.0
2020-03-27 14:00:00,7.63,7.64,7.58,7.62,1046043.0,7.63,7.64,7.58,7.62,1046043.0
2020-03-27 14:30:00,7.62,7.63,7.57,7.61,1139644.0,7.62,7.63,7.57,7.61,1139644.0
2020-03-27 15:00:00,7.61,7.7,7.58,7.64,1704681.0,7.61,7.7,7.58,7.64,1704681.0
2020-03-27 15:30:00,7.64,7.66,7.53,7.57,3501967.0,7.64,7.66,7.53,7.57,3501967.0
2020-03-30 09:30:00,7.69,8.22,7.65,8.13,4315405.0,7.69,8.22,7.65,8.13,4315405.0
2020-03-30 10:00:00,8.13,8.29,8.0,8.14,4441594.0,8.13,8.29,8.0,8.14,4441594.0
2020-03-30 10:30:00,8.14,8.16,8.06,8.12,2016395.0,8.14,8.16,8.06,8.12,2016395.0
2020-03-30 11:00:00,8.11,8.15,8.08,8.12,1431940.0,8.11,8.15,8.08,8.12,1431940.0
2020-03-30 11:30:00,8.12,8.12,7.96,8.07,1544725.0,8.12,8.12,7.96,8.07,1544725.0
2020-03-30 12:00:00,8.06,8.12,8.06,8.09,1089194.0,8.06,8.12,8.06,8.09,1089194.0
2020-03-30 12:30:00,8.08,8.17,8.07,8.17,993123.0,8.08,8.17,8.07,8.17,993123.0
2020-03-30 13:00:00,8.16,8.25,8.13,8.24,998518.0,8.16,8.25,8.13,8.24,998518.0
2020-03-30 13:30:00,8.24,8.34,8.15,8.19,1642661.0,8.24,8.34,8.15,8.19,1642661.0
2020-03-30 14:00:00,8.19,8.23,8.13,8.22,1424478.0,8.19,8.23,8.13,8.22,1424478.0
2020-03-30 14:30:00,8.22,8.26,8.19,8.24,1555419.0,8.22,8.26,8.19,8.24,1555419.0
2020-03-30 15:00:00,8.23,8.59,8.23,8.51,6584887.0,8.23,8.59,8.23,8.51,6584887.0
2020-03-30 15:30:00,8.5,8.67,8.42,8.52,4985380.0,8.5,8.67,8.42,8.52,4985380.0
2020-03-31 09:30:00,8.98,9.34,8.87,9.03,7569905.0,8.98,9.34,8.87,9.03,7569905.0
2020-03-31 10:00:00,9.02,9.4,9.01,9.25,4348400.0,9.02,9.4,9.01,9.25,4348400.0
2020-03-31 10:30:00,9.25,9.42,9.21,9.29,2345934.0,9.25,9.42,9.21,9.29,2345934.0
2020-03-31 11:00:00,9.29,9.34,9.18,9.33,1487148.0,9.29,9.34,9.18,9.33,1487148.0
2020-03-31 11:30:00,9.34,9.43,9.27,9.37,1809917.0,9.34,9.43,9.27,9.37,1809917.0
2020-03-31 12:00:00,9.38,9.41,9.17,9.23,1456327.0,9.38,9.41,9.17,9.23,1456327.0
2020-03-31 12:30:00,9.24,9.24,9.05,9.11,1689254.0,9.24,9.24,9.05,9.11,1689254.0
2020-03-31 13:00:00,9.11,9.15,8.93,8.97,1507641.0,9.11,9.15,8.93,8.97,1507641.0
2020-03-31 13:30:00,8.97,9.1,8.95,9.09,951997.0,8.97,9.1,8.95,9.09,951997.0
2020-03-31 14:00:00,9.1,9.13,9.02,9.02,907003.0,9.1,9.13,9.02,9.02,907003.0
2020-03-31 14:30:00,9.02,9.13,8.98,9.12,1610358.0,9.02,9.13,8.98,9.12,1610358.0
2020-03-31 15:00:00,9.12,9.14,8.96,8.97,1742397.0,9.12,9.14,8.96,8.97,1742397.0
2020-03-31 15:30:00,8.97,9.0,8.85,8.97,3321687.0,8.97,9.0,8.85,8.97,3321687.0
2020-04-01 09:30:00,8.6,8.81,8.45,8.52,3435909.0,8.6,8.81,8.45,8.52,3435909.0
2020-04-01 10:00:00,8.52,8.71,8.47,8.7,1429221.0,8.52,8.71,8.47,8.7,1429221.0
2020-04-01 10:30:00,8.71,8.75,8.55,8.61,1198052.0,8.71,8.75,8.55,8.61,1198052.0
2020-04-01 11:00:00,8.61,8.65,8.47,8.49,1318193.0,8.61,8.65,8.47,8.49,1318193.0
2020-04-01 11:30:00,8.48,8.56,8.35,8.49,1224366.0,8.48,8.56,8.35,8.49,1224366.0
2020-04-01 12:00:00,8.49,8.52,8.28,8.32,1102796.0,8.49,8.52,8.28,8.32,1102796.0
2020-04-01 12:30:00,8.32,8.42,8.3,8.39,1104970.0,8.32,8.42,8.3,8.39,1104970.0
2020-04-01 13:00:00,8.39,8.56,8.35,8.52,1321407.0,8.39,8.56,8.35,8.52,1321407.0
2020-04-01 13:30:00,8.51,8.58,8.47,8.54,705894.0,8.51,8.58,8.47,8.54,705894.0
2020-04-01 14:00:00,8.54,8.57,8.49,8.53,660587.0,8.54,8.57,8.49,8.53,660587.0
2020-04-01 14:30:00,8.53,8.54,8.45,8.47,644985.0,8.53,8.54,8.45,8.47,644985.0
2020-04-01 15:00:00,8.48,8.5,8.37,8.41,869197.0,8.48,8.5,8.37,8.41,869197.0
2020-04-01 15:30:00,8.41,8.5,8.36,8.47,3522295.0,8.41,8.5,8.36,8.47,3522295.0
2020-04-02 09:30:00,8.45,8.47,8.04,8.09,3359877.0,8.45,8.47,8.04,8.09,3359877.0
2020-04-02 10:00:00,8.08,8.4,8.01,8.35,1931609.0,8.08,8.4,8.01,8.35,1931609.0
2020-04-02 10:30:00,8.34,8.55,8.33,8.39,1725686.0,8.34,8.55,8.33,8.39,1725686.0
2020-04-02 11:00:00,8.4,8.45,8.22,8.23,1222920.0,8.4,8.45,8.22,8.23,1222920.0
2020-04-02 11:30:00,8.24,8.32,8.21,8.29,686069.0,8.24,8.32,8.21,8.29,686069.0
2020-04-02 12:00:00,8.29,8.31,8.18,8.19,694232.0,8.29,8.31,8.18,8.19,694232.0
2020-04-02 12:30:00,8.19,8.27,8.14,8.24,1093496.0,8.19,8.27,8.14,8.24,1093496.0
2020-04-02 13:00:00,8.23,8.26,8.04,8.06,962387.0,8.23,8.26,8.04,8.06,962387.0
2020-04-02 13:30:00,8.05,8.13,8.05,8.05,784786.0,8.05,8.13,8.05,8.05,784786.0
2020-04-02 14:00:00,8.05,8.09,7.95,8.09,1311194.0,8.05,8.09,7.95,8.09,1311194.0
2020-04-02 14:30:00,8.09,8.11,7.99,8.09,958277.0,8.09,8.11,7.99,8.09,958277.0
2020-04-02 15:00:00,8.08,8.09,8.0,8.04,748574.0,8.08,8.09,8.0,8.04,748574.0
2020-04-02 15:30:00,8.04,8.15,7.97,8.11,2998066.0,8.04,8.15,7.97,8.11,2998066.0
2020-04-03 09:30:00,8.1,8.49,8.1,8.37,1891164.0,8.1,8.49,8.1,8.37,1891164.0
2020-04-03 10:00:00,8.37,8.62,8.36,8.45,2124811.0,8.37,8.62,8.36,8.45,2124811.0
2020-04-03 10:30:00,8.44,8.48,8.29,8.41,1062256.0,8.44,8.48,8.29,8.41,1062256.0
2020-04-03 11:00:00,8.41,8.53,8.33,8.4,1400248.0,8.41,8.53,8.33,8.4,1400248.0
2020-04-03 11:30:00,8.39,8.43,8.33,8.39,455214.0,8.39,8.43,8.33,8.39,455214.0
2020-04-03 12:00:00,8.4,8.41,8.16,8.24,1038058.0,8.4,8.41,8.16,8.24,1038058.0
2020-04-03 12:30:00,8.24,8.37,8.22,8.34,594794.0,8.24,8.37,8.22,8.34,594794.0
2020-04-03 13:00:00,8.35,8.37,8.24,8.27,370741.0,8.35,8.37,8.24,8.27,370741.0
2020-04-03 13:30:00,8.26,8.27,8.15,8.21,766582.0,8.26,8.27,8.15,8.21,766582.0
2020-04-03 14:00:00,8.2,8.23,8.14,8.22,586743.0,8.2,8.23,8.14,8.22,586743.0
2020-04-03 14:30:00,8.22,8.28,8.2,8.27,601041.0,8.22,8.28,8.2,8.27,601041.0
2020-04-03 15:00:00,8.28,8.32,8.25,8.3,622866.0,8.28,8.32,8.25,8.3,622866.0
2020-04-03 15:30:00,8.3,8.43,8.29,8.4,3041195.0,8.3,8.43,8.29,8.4,3041195.0
2020-04-06 09:30:00,9.0,9.2,8.93,9.12,3847254.0,9.0,9.2,8.93,9.12,3847254.0
2020-04-06 10:00:00,9.13,9.18,9.05,9.11,1858853.0,9.13,9.18,9.05,9.11,1858853.0
2020-04-06 10:30:00,9.1,9.17,9.0,9.04,1469563.0,9.1,9.17,9.0,9.04,1469563.0
2020-04-06 11:00:00,9.05,9.13,8.97,9.0,936608.0,9.05,9.13,8.97,9.0,936608.0
2020-04-06 11:30:00,9.01,9.05,8.92,8.93,755085.0,9.01,9.05,8.92,8.93,755085.0
2020-04-06 12:00:00,8.93,9.02,8.85,9.01,1250489.0,8.93,9.02,8.85,9.01,1250489.0
2020-04-06 12:30:00,9.0,9.03,8.96,9.0,606011.0,9.0,9.03,8.96,9.0,606011.0
2020-04-06 13:00:00,9.0,9.08,8.98,8.99,683573.0,9.0,9.08,8.98,8.99,683573.0
2020-04-06 13:30:00,9.0,9.14,8.97,9.13,1226784.0,9.0,9.14,8.97,9.13,1226784.0
2020-04-06 14:00:00,9.13,9.38,9.13,9.33,3158747.0,9.13,9.38,9.13,9.33,3158747.0
2020-04-06 14:30:00,9.34,9.43,9.29,9.32,2676894.0,9.34,9.43,9.29,9.32,2676894.0
2020-04-06 15:00:00,9.32,9.41,9.25,9.37,2205107.0,9.32,9.41,9.25,9.37,2205107.0
2020-04-06 15:30:00,9.37,9.48,9.34,9.46,4480340.0,9.37,9.48,9.34,9.46,4480340.0
2020-04-07 09:30:00,9.77,9.94,9.6,9.86,3522137.0,9.77,9.94,9.6,9.86,3522137.0
2020-04-07 10:00:00,9.86,9.86,9.3,9.3,3282638.0,9.86,9.86,9.3,9.3,3282638.0
2020-04-07 10:30:00,9.32,9.53,9.31,9.47,2042306.0,9.32,9.53,9.31,9.47,2042306.0
2020-04-07 11:00:00,9.46,9.62,9.44,9.57,1203330.0,9.46,9.62,9.44,9.57,1203330.0
2020-04-07 11:30:00,9.57,9.7,9.54,9.59,1078984.0,9.57,9.7,9.54,9.59,1078984.0
2020-04-07 12:00:00,9.6,9.8,9.59,9.79,1576953.0,9.6,9.8,9.59,9.79,1576953.0
2020-04-07 12:30:00,9.79,9.85,9.68,9.74,1169321.0,9.79,9.85,9.68,9.74,1169321.0
2020-04-07 13:00:00,9.74,9.79,9.7,9.76,576750.0,9.74,9.79,9.7,9.76,576750.0
2020-04-07 13:30:00,9.76,9.79,9.62,9.65,774334.0,9.76,9.79,9.62,9.65,774334.0
2020-04-07 14:00:00,9.66,9.67,9.53,9.59,997820.0,9.66,9.67,9.53,9.59,997820.0
2020-04-07 14:30:00,9.59,9.62,9.48,9.5,1387913.0,9.59,9.62,9.48,9.5,1387913.0
2020-04-07 15:00:00,9.51,9.64,9.43,9.45,1462954.0,9.51,9.64,9.43,9.45,1462954.0
2020-04-07 15:30:00,9.45,9.6,9.43,9.54,2444036.0,9.45,9.6,9.43,9.54,2444036.0
2020-04-08 09:30:00,9.58,9.71,9.52,9.58,1911362.0,9.58,9.71,9.52,9.58,1911362.0
2020-04-08 10:00:00,9.58,9.71,9.51,9.65,1272181.0,9.58,9.71,9.51,9.65,1272181.0
2020-04-08 10:30:00,9.65,9.83,9.64,9.78,1668272.0,9.65,9.83,9.64,9.78,1668272.0
2020-04-08 11:00:00,9.77,9.79,9.66,9.7,1001547.0,9.77,9.79,9.66,9.7,1001547.0
2020-04-08 11:30:00,9.71,9.77,9.66,9.72,1263032.0,9.71,9.77,9.66,9.72,1263032.0
2020-04-08 12:00:00,9.72,9.74,9.68,9.71,705938.0,9.72,9.74,9.68,9.71,705938.0
2020-04-08 12:30:00,9.71,9.79,9.7,9.76,653423.0,9.71,9.79,9.7,9.76,653423.0
2020-04-08 13:00:00,9.76,9.78,9.73,9.77,422831.0,9.76,9.78,9.73,9.77,422831.0
2020-04-08 13:30:00,9.77,9.78,9.62,9.63,860932.0,9.77,9.78,9.62,9.63,860932.0
2020-04-08 14:00:00,9.63,9.73,9.62,9.73,631849.0,9.63,9.73,9.62,9.73,631849.0
2020-04-08 14:30:00,9.73,9.8,9.71,9.8,576953.0,9.73,9.8,9.71,9.8,576953.0
2020-04-08 15:00:00,9.79,9.83,9.74,9.76,838342.0,9.79,9.83,9.74,9.76,838342.0
2020-04-08 15:30:00,9.75,9.88,9.71,9.84,1961105.0,9.75,9.88,9.71,9.84,1961105.0
2020-04-09 09:30:00,9.85,10.48,9.84,10.36,4169344.0,9.85,10.48,9.84,10.36,4169344.0
2020-04-09 10:00:00,10.37,10.48,10.1,10.26,2767962.0,10.37,10.48,10.1,10.26,2767962.0
2020-04-09 10:30:00,10.27,10.3,10.15,10.23,1113760.0,10.27,10.3,10.15,10.23,1113760.0
2020-04-09 11:00:00,10.23,10.23,10.04,10.21,1399457.0,10.23,10.23,10.04,10.21,1399457.0
2020-04-09 11:30:00,10.21,10.3,10.16,10.23,720509.0,10.21,10.3,10.16,10.23,720509.0
2020-04-09 12:00:00,10.22,10.36,10.21,10.25,751427.0,10.22,10.36,10.21,10.25,751427.0
2020-04-09 12:30:00,10.26,10.32,10.22,10.26,583371.0,10.26,10.32,10.22,10.26,583371.0
2020-04-09 13:00:00,10.26,10.26,10.2,10.24,504550.0,10.26,10.26,10.2,10.24,504550.0
2020-04-09 13:30:00,10.25,10.29,10.21,10.26,603901.0,10.25,10.29,10.21,10.26,603901.0
2020-04-09 14:00:00,10.27,10.27,10.04,10.07,1098275.0,10.27,10.27,10.04,10.07,1098275.0
2020-04-09 14:30:00,10.08,10.17,9.95,10.03,1247986.0,10.08,10.17,9.95,10.03,1247986.0
2020-04-09 15:00:00,10.03,10.08,9.97,10.07,872580.0,10.03,10.08,9.97,10.07,872580.0
2020-04-09 15:30:00,10.07,10.2,10.06,10.17,2435076.0,10.07,10.2,10.06,10.17,2435076.0
2020-04-13 09:30:00,10.16,10.22,9.98,10.08,1404887.0,10.16,10.22,9.98,10.08,1404887.0
2020-04-13 10:00:00,10.08,10.34,10.07,10.12,1685548.0,10.08,10.34,10.07,10.12,1685548.0
2020-04-13 10:30:00,10.12,10.16,10.05,10.12,595995.0,10.12,10.16,10.05,10.12,595995.0
2020-04-13 11:00:00,10.13,10.21,10.09,10.14,768007.0,10.13,10.21,10.09,10.14,768007.0
2020-04-13 11:30:00,10.13,10.18,10.09,10.17,418096.0,10.13,10.18,10.09,10.17,418096.0
2020-04-13 12:00:00,10.17,10.25,10.15,10.17,523066.0,10.17,10.25,10.15,10.17,523066.0
2020-04-13 12:30:00,10.17,10.2,10.12,10.16,439903.0,10.17,10.2,10.12,10.16,439903.0
2020-04-13 13:00:00,10.16,10.23,10.14,10.21,333978.0,10.16,10.23,10.14,10.21,333978.0
2020-04-13 13:30:00,10.21,10.26,10.19,10.21,289468.0,10.21,10.26,10.19,10.21,289468.0
2020-04-13 14:00:00,10.22,10.26,10.2,10.24,333663.0,10.22,10.26,10.2,10.24,333663.0
2020-04-13 14:30:00,10.23,10.26,10.17,10.22,373517.0,10.23,10.26,10.17,10.22,373517.0
2020-04-13 15:00:00,10.22,10.28,10.2,10.28,440556.0,10.22,10.28,10.2,10.28,440556.0
2020-04-13 15:30:00,10.28,10.36,10.26,10.33,1474986.0,10.28,10.36,10.26,10.33,1474986.0
2020-04-14 09:30:00,10.46,10.59,10.4,10.51,1819961.0,10.46,10.59,10.4,10.51,1819961.0
2020-04-14 10:00:00,10.51,10.61,10.5,10.53,1681177.0,10.51,10.61,10.5,10.53,1681177.0
2020-04-14 10:30:00,10.53,10.58,10.5,10.53,874859.0,10.53,10.58,10.5,10.53,874859.0
2020-04-14 11:00:00,10.54,10.54,10.3,10.42,1340334.0,10.54,10.54,10.3,10.42,1340334.0
2020-04-14 11:30:00,10.42,10.49,10.41,10.43,615293.0,10.42,10.49,10.41,10.43,615293.0
2020-04-14 12:00:00,10.43,10.55,10.42,10.49,486779.0,10.43,10.55,10.42,10.49,486779.0
2020-04-14 12:30:00,10.49,10.52,10.37,10.39,499189.0,10.49,10.52,10.37,10.39,499189.0
2020-04-14 13:00:00,10.4,10.45,10.34,10.42,708352.0,10.4,10.45,10.34,10.42,708352.0
2020-04-14 13:30:00,10.42,10.51,10.41,10.49,477759.0,10.42,10.51,10.41,10.49,477759.0
2020-04-14 14:00:00,10.49,10.59,10.46,10.55,586860.0,10.49,10.59,10.46,10.55,586860.0
2020-04-14 14:30:00,10.55,10.65,10.54,10.65,607529.0,10.55,10.65,10.54,10.65,607529.0
2020-04-14 15:00:00,10.64,10.66,10.57,10.62,492428.0,10.64,10.66,10.57,10.62,492428.0
2020-04-14 15:30:00,10.62,10.63,10.52,10.56,1132446.0,10.62,10.63,10.52,10.56,1132446.0
2020-04-15 09:30:00,10.12,10.15,9.83,9.96,3083647.0,10.12,10.15,9.83,9.96,3083647.0
2020-04-15 10:00:00,9.96,10.03,9.91,9.95,1230781.0,9.96,10.03,9.91,9.95,1230781.0
2020-04-15 10:30:00,9.95,10.08,9.87,10.02,1386734.0,9.95,10.08,9.87,10.02,1386734.0
2020-04-15 11:00:00,10.02,10.09,10.01,10.06,768943.0,10.02,10.09,10.01,10.06,768943.0
2020-04-15 11:30:00,10.06,10.16,10.0,10.13,1118021.0,10.06,10.16,10.0,10.13,1118021.0
2020-04-15 12:00:00,10.13,10.14,10.06,10.11,732737.0,10.13,10.14,10.06,10.11,732737.0
2020-04-15 12:30:00,10.1,10.14,10.07,10.1,306971.0,10.1,10.14,10.07,10.1,306971.0
2020-04-15 13:00:00,10.1,10.19,10.09,10.1,469110.0,10.1,10.19,10.09,10.1,469110.0
2020-04-15 13:30:00,10.1,10.12,10.06,10.12,564774.0,10.1,10.12,10.06,10.12,564774.0
2020-04-15 14:00:00,10.12,10.15,10.07,10.11,684207.0,10.12,10.15,10.07,10.11,684207.0
2020-04-15 14:30:00,10.11,10.13,10.09,10.12,457565.0,10.11,10.13,10.09,10.12,457565.0
2020-04-15 15:00:00,10.12,10.15,10.04,10.05,718083.0,10.12,10.15,10.04,10.05,718083.0
2020-04-15 15:30:00,10.05,10.09,10.0,10.07,1882949.0,10.05,10.09,10.0,10.07,1882949.0
2020-04-16 09:30:00,10.15,10.35,10.04,10.13,1638625.0,10.15,10.35,10.04,10.13,1638625.0
2020-04-16 10:00:00,10.13,10.19,10.12,10.16,1423884.0,10.13,10.19,10.12,10.16,1423884.0
2020-04-16 10:30:00,10.17,10.28,10.12,10.27,998697.0,10.17,10.28,10.12,10.27,998697.0
2020-04-16 11:00:00,10.27,10.34,10.24,10.29,743693.0,10.27,10.34,10.24,10.29,743693.0
2020-04-16 11:30:00,10.28,10.3,10.18,10.22,555036.0,10.28,10.3,10.18,10.22,555036.0
2020-04-16 12:00:00,10.22,10.24,10.16,10.2,832625.0,10.22,10.24,10.16,10.2,832625.0
2020-04-16 12:30:00,10.2,10.22,10.17,10.19,426428.0,10.2,10.22,10.17,10.19,426428.0
2020-04-16 13:00:00,10.19,10.26,10.16,10.24,458837.0,10.19,10.26,10.16,10.24,458837.0
2020-04-16 13:30:00,10.24,10.28,10.23,10.25,463914.0,10.24,10.28,10.23,10.25,463914.0
2020-04-16 14:00:00,10.25,10.3,10.22,10.27,310585.0,10.25,10.3,10.22,10.27,310585.0
2020-04-16 14:30:00,10.27,10.29,10.23,10.26,472342.0,10.27,10.29,10.23,10.26,472342.0
2020-04-16 15:00:00,10.26,10.31,10.23,10.3,740058.0,10.26,10.31,10.23,10.3,740058.0
2020-04-16 15:30:00,10.3,10.37,10.25,10.37,2245315.0,10.3,10.37,10.25,10.37,2245315.0
2020-04-17 09:30:00,10.6,10.64,10.22,10.27,1908243.0,10.6,10.64,10.22,10.27,1908243.0
2020-04-17 10:00:00,10.26,10.36,10.16,10.19,1140684.0,10.26,10.36,10.16,10.19,1140684.0
2020-04-17 10:30:00,10.19,10.32,10.16,10.22,717606.0,10.19,10.32,10.16,10.22,717606.0
2020-04-17 11:00:00,10.22,10.25,10.12,10.14,892551.0,10.22,10.25,10.12,10.14,892551.0
2020-04-17 11:30:00,10.14,10.25,10.12,10.24,889842.0,10.14,10.25,10.12,10.24,889842.0
2020-04-17 12:00:00,10.24,10.25,10.18,10.21,385728.0,10.24,10.25,10.18,10.21,385728.0
2020-04-17 12:30:00,10.21,10.26,10.2,10.21,406090.0,10.21,10.26,10.2,10.21,406090.0
2020-04-17 13:00:00,10.2,10.21,10.16,10.18,394737.0,10.2,10.21,10.16,10.18,394737.0
2020-04-17 13:30:00,10.18,10.25,10.17,10.24,430994.0,10.18,10.25,10.17,10.24,430994.0
2020-04-17 14:00:00,10.23,10.25,10.2,10.21,432631.0,10.23,10.25,10.2,10.21,432631.0
2020-04-17 14:30:00,10.21,10.24,10.16,10.24,560781.0,10.21,10.24,10.16,10.24,560781.0
2020-04-17 15:00:00,10.24,10.25,10.18,10.21,573879.0,10.24,10.25,10.18,10.21,573879.0
2020-04-17 15:30:00,10.22,10.32,10.19,10.27,2205065.0,10.22,10.32,10.19,10.27,2205065.0
2020-04-20 09:30:00,10.14,10.28,10.05,10.21,1382591.0,10.14,10.28,10.05,10.21,1382591.0
2020-04-20 10:00:00,10.21,10.42,10.2,10.38,811872.0,10.21,10.42,10.2,10.38,811872.0
2020-04-20 10:30:00,10.38,10.5,10.37,10.48,676964.0,10.38,10.5,10.37,10.48,676964.0
2020-04-20 11:00:00,10.47,10.5,10.4,10.48,395060.0,10.47,10.5,10.4,10.48,395060.0
2020-04-20 11:30:00,10.49,10.53,10.45,10.47,929587.0,10.49,10.53,10.45,10.47,929587.0
2020-04-20 12:00:00,10.47,10.56,10.43,10.5,519316.0,10.47,10.56,10.43,10.5,519316.0
2020-04-20 12:30:00,10.51,10.55,10.5,10.51,410805.0,10.51,10.55,10.5,10.51,410805.0
2020-04-20 13:00:00,10.51,10.52,10.47,10.5,375028.0,10.51,10.52,10.47,10.5,375028.0
2020-04-20 13:30:00,10.49,10.51,10.46,10.47,293249.0,10.49,10.51,10.46,10.47,293249.0
2020-04-20 14:00:00,10.47,10.55,10.39,10.39,484759.0,10.47,10.55,10.39,10.39,484759.0
2020-04-20 14:30:00,10.39,10.43,10.32,10.34,542152.0,10.39,10.43,10.32,10.34,542152.0
2020-04-20 15:00:00,10.35,10.41,10.31,10.38,624597.0,10.35,10.41,10.31,10.38,624597.0
2020-04-20 15:30:00,10.38,10.41,10.31,10.33,1385886.0,10.38,10.41,10.31,10.33,1385886.0
2020-04-21 09:30:00,10.15,10.28,10.11,10.21,1202931.0,10.15,10.28,10.11,10.21,1202931.0
2020-04-21 10:00:00,10.21,10.22,10.11,10.18,472023.0,10.21,10.22,10.11,10.18,472023.0
2020-04-21 10:30:00,10.18,10.2,10.06,10.07,602153.0,10.18,10.2,10.06,10.07,602153.0
2020-04-21 11:00:00,10.08,10.14,9.9,9.91,1053465.0,10.08,10.14,9.9,9.91,1053465.0
2020-04-21 11:30:00,9.91,9.99,9.88,9.92,1093481.0,9.91,9.99,9.88,9.92,1093481.0
2020-04-21 12:00:00,9.92,9.94,9.85,9.86,762295.0,9.92,9.94,9.85,9.86,762295.0
2020-04-21 12:30:00,9.85,9.88,9.8,9.86,968846.0,9.85,9.88,9.8,9.86,968846.0
2020-04-21 13:00:00,9.86,10.0,9.85,9.98,652051.0,9.86,10.0,9.85,9.98,652051.0
2020-04-21 13:30:00,9.97,9.99,9.89,9.91,1108468.0,9.97,9.99,9.89,9.91,1108468.0
2020-04-21 14:00:00,9.9,9.96,9.88,9.92,452204.0,9.9,9.96,9.88,9.92,452204.0
2020-04-21 14:30:00,9.92,9.93,9.83,9.85,576027.0,9.92,9.93,9.83,9.85,576027.0
2020-04-21 15:00:00,9.85,9.9,9.76,9.82,1408809.0,9.85,9.9,9.76,9.82,1408809.0
2020-04-21 15:30:00,9.82,9.88,9.75,9.76,2044375.0,9.82,9.88,9.75,9.76,2044375.0
2020-04-22 09:30:00,10.0,10.06,9.85,9.93,1436475.0,10.0,10.06,9.85,9.93,1436475.0
2020-04-22 10:00:00,9.93,9.96,9.83,9.85,687931.0,9.93,9.96,9.83,9.85,687931.0
2020-04-22 10:30:00,9.84,9.91,9.84,9.88,376637.0,9.84,9.91,9.84,9.88,376637.0
2020-04-22 11:00:00,9.87,9.89,9.83,9.85,433117.0,9.87,9.89,9.83,9.85,433117.0
2020-04-22 11:30:00,9.85,9.94,9.83,9.93,515072.0,9.85,9.94,9.83,9.93,515072.0
2020-04-22 12:00:00,9.93,9.94,9.84,9.88,412194.0,9.93,9.94,9.84,9.88,412194.0
2020-04-22 12:30:00,9.88,9.94,9.86,9.86,315857.0,9.88,9.94,9.86,9.86,315857.0
2020-04-22 13:00:00,9.87,9.88,9.81,9.82,410028.0,9.87,9.88,9.81,9.82,410028.0
2020-04-22 13:30:00,9.82,9.83,9.79,9.8,335236.0,9.82,9.83,9.79,9.8,335236.0
2020-04-22 14:00:00,9.81,9.84,9.79,9.82,400676.0,9.81,9.84,9.79,9.82,400676.0
2020-04-22 14:30:00,9.82,9.87,9.8,9.82,341196.0,9.82,9.87,9.8,9.82,341196.0
2020-04-22 15:00:00,9.82,9.85,9.79,9.83,433410.0,9.82,9.85,9.79,9.83,433410.0
2020-04-22 15:30:00,9.83,9.87,9.81,9.84,1302420.0,9.83,9.87,9.81,9.84,1302420.0
2020-04-23 09:30:00,9.88,10.01,9.88,9.93,821887.0,9.88,10.01,9.88,9.93,821887.0
2020-04-23 10:00:00,9.93,10.01,9.89,9.96,629113.0,9.93,10.01,9.89,9.96,629113.0
2020-04-23 10:30:00,9.96,10.05,9.95,9.98,647151.0,9.96,10.05,9.95,9.98,647151.0
2020-04-23 11:00:00,9.98,10.09,9.94,10.07,571577.0,9.98,10.09,9.94,10.07,571577.0
2020-04-23 11:30:00,10.07,10.1,9.97,10.1,631976.0,10.07,10.1,9.97,10.1,631976.0
2020-04-23 12:00:00,10.1,10.15,10.06,10.14,616125.0,10.1,10.15,10.06,10.14,616125.0
2020-04-23 12:30:00,10.14,10.18,10.03,10.08,946709.0,10.14,10.18,10.03,10.08,946709.0
2020-04-23 13:00:00,10.09,10.2,10.08,10.16,850000.0,10.09,10.2,10.08,10.16,850000.0
2020-04-23 13:30:00,10.16,10.18,10.08,10.17,844032.0,10.16,10.18,10.08,10.17,844032.0
2020-04-23 14:00:00,10.16,10.2,10.09,10.2,829921.0,10.16,10.2,10.09,10.2,829921.0
2020-04-23 14:30:00,10.2,10.27,10.17,10.26,711965.0,10.2,10.27,10.17,10.26,711965.0
2020-04-23 15:00:00,10.26,10.27,10.17,10.21,595365.0,10.26,10.27,10.17,10.21,595365.0
2020-04-23 15:30:00,10.21,10.27,10.11,10.17,2783710.0,10.21,10.27,10.11,10.17,2783710.0
2020-04-24 09:30:00,10.16,10.26,10.07,10.2,1158555.0,10.16,10.26,10.07,10.2,1158555.0
2020-04-24 10:00:00,10.2,10.24,10.12,10.13,490566.0,10.2,10.24,10.12,10.13,490566.0
2020-04-24 10:30:00,10.13,10.31,10.12,10.24,651137.0,10.13,10.31,10.12,10.24,651137.0
2020-04-24 11:00:00,10.23,10.24,10.08,10.1,925642.0,10.23,10.24,10.08,10.1,925642.0
2020-04-24 11:30:00,10.1,10.12,10.05,10.06,535103.0,10.1,10.12,10.05,10.06,535103.0
2020-04-24 12:00:00,10.07,10.1,10.04,10.08,404322.0,10.07,10.1,10.04,10.08,404322.0
2020-04-24 12:30:00,10.09,10.11,10.05,10.07,359016.0,10.09,10.11,10.05,10.07,359016.0
2020-04-24 13:00:00,10.08,10.14,10.06,10.12,269723.0,10.08,10.14,10.06,10.12,269723.0
2020-04-24 13:30:00,10.13,10.19,10.09,10.19,273937.0,10.13,10.19,10.09,10.19,273937.0
2020-04-24 14:00:00,10.19,10.22,10.09,10.13,561209.0,10.19,10.22,10.09,10.13,561209.0
2020-04-24 14:30:00,10.13,10.22,10.12,10.19,448009.0,10.13,10.22,10.12,10.19,448009.0
2020-04-24 15:00:00,10.19,10.26,10.16,10.26,650110.0,10.19,10.26,10.16,10.26,650110.0
2020-04-24 15:30:00,10.25,10.31,10.18,10.22,1606637.0,10.25,10.31,10.18,10.22,1606637.0
2020-04-27 09:30:00,10.31,10.39,10.27,10.35,1161914.0,10.31,10.39,10.27,10.35,1161914.0
2020-04-27 10:00:00,10.35,10.54,10.31,10.53,1158312.0,10.35,10.54,10.31,10.53,1158312.0
2020-04-27 10:30:00,10.53,10.59,10.51,10.55,683829.0,10.53,10.59,10.51,10.55,683829.0
2020-04-27 11:00:00,10.55,10.58,10.49,10.54,520146.0,10.55,10.58,10.49,10.54,520146.0
2020-04-27 11:30:00,10.55,10.65,10.54,10.65,713011.0,10.55,10.65,10.54,10.65,713011.0
2020-04-27 12:00:00,10.64,10.7,10.59,10.62,678316.0,10.64,10.7,10.59,10.62,678316.0
2020-04-27 12:30:00,10.62,10.68,10.61,10.66,331123.0,10.62,10.68,10.61,10.66,331123.0
2020-04-27 13:00:00,10.65,10.67,10.62,10.67,283094.0,10.65,10.67,10.62,10.67,283094.0
2020-04-27 13:30:00,10.67,10.67,10.61,10.65,367041.0,10.67,10.67,10.61,10.65,367041.0
2020-04-27 14:00:00,10.66,10.68,10.65,10.67,234165.0,10.66,10.68,10.65,10.67,234165.0
2020-04-27 14:30:00,10.67,10.7,10.65,10.7,414383.0,10.67,10.7,10.65,10.7,414383.0
2020-04-27 15:00:00,10.7,10.75,10.69,10.7,989503.0,10.7,10.75,10.69,10.7,989503.0
2020-04-27 15:30:00,10.71,10.79,10.68,10.72,1591657.0,10.71,10.79,10.68,10.72,1591657.0
2020-04-28 09:30:00,10.91,11.18,10.85,10.86,1882915.0,10.91,11.18,10.85,10.86,1882915.0
2020-04-28 10:00:00,10.86,10.94,10.75,10.8,975209.0,10.86,10.94,10.75,10.8,975209.0
2020-04-28 10:30:00,10.8,10.88,10.72,10.74,890606.0,10.8,10.88,10.72,10.74,890606.0
2020-04-28 11:00:00,10.74,10.93,10.73,10.91,659252.0,10.74,10.93,10.73,10.91,659252.0
2020-04-28 11:30:00,10.91,10.99,10.9,10.91,662315.0,10.91,10.99,10.9,10.91,662315.0
2020-04-28 12:00:00,10.91,10.98,10.86,10.92,387986.0,10.91,10.98,10.86,10.92,387986.0
2020-04-28 12:30:00,10.91,10.95,10.86,10.91,233622.0,10.91,10.95,10.86,10.91,233622.0
2020-04-28 13:00:00,10.91,10.96,10.89,10.95,288479.0,10.91,10.96,10.89,10.95,288479.0
2020-04-28 13:30:00,10.94,10.96,10.91,10.94,271984.0,10.94,10.96,10.91,10.94,271984.0
2020-04-28 14:00:00,10.94,10.99,10.93,10.95,321575.0,10.94,10.99,10.93,10.95,321575.0
2020-04-28 14:30:00,10.96,10.99,10.91,10.91,433050.0,10.96,10.99,10.91,10.91,433050.0
2020-04-28 15:00:00,10.91,10.94,10.85,10.88,471825.0,10.91,10.94,10.85,10.88,471825.0
2020-04-28 15:30:00,10.87,10.9,10.81,10.82,1235420.0,10.87,10.9,10.81,10.82,1235420.0
2020-04-29 09:30:00,11.08,11.1,10.89,11.05,1222761.0,11.08,11.1,10.89,11.05,1222761.0
2020-04-29 10:00:00,11.04,11.1,11.01,11.1,656895.0,11.04,11.1,11.01,11.1,656895.0
2020-04-29 10:30:00,11.1,11.15,11.02,11.06,501629.0,11.1,11.15,11.02,11.06,501629.0
2020-04-29 11:00:00,11.06,11.07,10.95,11.04,515246.0,11.06,11.07,10.95,11.04,515246.0
2020-04-29 11:30:00,11.04,11.05,10.99,11.04,338311.0,11.04,11.05,10.99,11.04,338311.0
2020-04-29 12:00:00,11.03,11.05,10.98,11.0,496712.0,11.03,11.05,10.98,11.0,496712.0
2020-04-29 12:30:00,11.0,11.07,10.99,11.04,387765.0,11.0,11.07,10.99,11.04,387765.0
2020-04-29 13:00:00,11.04,11.08,11.02,11.07,412572.0,11.04,11.08,11.02,11.07,412572.0
2020-04-29 13:30:00,11.07,11.07,11.01,11.05,379257.0,11.07,11.07,11.01,11.05,379257.0
2020-04-29 14:00:00,11.06,11.09,11.0,11.09,536397.0,11.06,11.09,11.0,11.09,536397.0
2020-04-29 14:30:00,11.09,11.17,11.06,11.17,656407.0,11.09,11.17,11.06,11.17,656407.0
2020-04-29 15:00:00,11.17,11.2,11.13,11.17,714403.0,11.17,11.2,11.13,11.17,714403.0
2020-04-29 15:30:00,11.17,11.2,11.04,11.08,1971565.0,11.17,11.2,11.04,11.08,1971565.0
2020-04-30 09:30:00,10.98,11.02,10.8,10.93,1180423.0,10.98,11.02,10.8,10.93,1180423.0
2020-04-30 10:00:00,10.92,10.99,10.85,10.94,892844.0,10.92,10.99,10.85,10.94,892844.0
2020-04-30 10:30:00,10.95,10.98,10.89,10.92,320155.0,10.95,10.98,10.89,10.92,320155.0
2020-04-30 11:00:00,10.91,10.98,10.9,10.95,342087.0,10.91,10.98,10.9,10.95,342087.0
2020-04-30 11:30:00,10.95,10.97,10.85,10.86,373379.0,10.95,10.97,10.85,10.86,373379.0
2020-04-30 12:00:00,10.86,10.87,10.78,10.8,587593.0,10.86,10.87,10.78,10.8,587593.0
2020-04-30 12:30:00,10.81,10.87,10.78,10.86,349913.0,10.81,10.87,10.78,10.86,349913.0
2020-04-30 13:00:00,10.86,10.88,10.81,10.83,336866.0,10.86,10.88,10.81,10.83,336866.0
2020-04-30 13:30:00,10.83,10.84,10.77,10.79,369156.0,10.83,10.84,10.77,10.79,369156.0
2020-04-30 14:00:00,10.79,10.83,10.76,10.82,361778.0,10.79,10.83,10.76,10.82,361778.0
2020-04-30 14:30:00,10.82,10.86,10.78,10.8,269210.0,10.82,10.86,10.78,10.8,269210.0
2020-04-30 15:00:00,10.81,10.82,10.78,10.8,345070.0,10.81,10.82,10.78,10.8,345070.0
2020-04-30 15:30:00,10.79,10.8,10.62,10.76,2264293.0,10.79,10.8,10.62,10.76,2264293.0
2020-05-01 09:30:00,10.59,10.64,10.3,10.36,1446446.0,10.59,10.64,10.3,10.36,1446446.0
2020-05-01 10:00:00,10.36,10.43,10.25,10.31,790048.0,10.36,10.43,10.25,10.31,790048.0
2020-05-01 10:30:00,10.31,10.39,10.3,10.36,561736.0,10.31,10.39,10.3,10.36,561736.0
2020-05-01 11:00:00,10.35,10.38,10.34,10.37,354167.0,10.35,10.38,10.34,10.37,354167.0
2020-05-01 11:30:00,10.37,10.38,10.03,10.09,1022113.0,10.37,10.38,10.03,10.09,1022113.0
2020-05-01 12:00:00,10.09,10.18,10.02,10.15,849968.0,10.09,10.18,10.02,10.15,849968.0
2020-05-01 12:30:00,10.15,10.16,10.06,10.1,585633.0,10.15,10.16,10.06,10.1,585633.0
2020-05-01 13:00:00,10.1,10.12,10.04,10.12,636153.0,10.1,10.12,10.04,10.12,636153.0
2020-05-01 13:30:00,10.12,10.17,10.05,10.07,504110.0,10.12,10.17,10.05,10.07,504110.0
2020-05-01 14:00:00,10.07,10.16,10.05,10.13,363272.0,10.07,10.16,10.05,10.13,363272.0
2020-05-01 14:30:00,10.13,10.18,10.09,10.17,509015.0,10.13,10.18,10.09,10.17,509015.0
2020-05-01 15:00:00,10.16,10.25,10.13,10.15,889410.0,10.16,10.25,10.13,10.15,889410.0
2020-05-01 15:30:00,10.15,10.17,10.08,10.14,1994190.0,10.15,10.17,10.08,10.14,1994190.0
2020-05-04 09:30:00,10.03,10.14,9.84,10.12,2019121.0,10.03,10.14,9.84,10.12,2019121.0
2020-05-04 10:00:00,10.12,10.19,10.01,10.02,780687.0,10.12,10.19,10.01,10.02,780687.0
2020-05-04 10:30:00,10.02,10.03,9.88,9.88,927753.0,10.02,10.03,9.88,9.88,927753.0
2020-05-04 11:00:00,9.88,9.92,9.86,9.91,629647.0,9.88,9.92,9.86,9.91,629647.0
2020-05-04 11:30:00,9.91,9.99,9.89,9.94,776576.0,9.91,9.99,9.89,9.94,776576.0
2020-05-04 12:00:00,9.95,10.0,9.94,10.0,380149.0,9.95,10.0,9.94,10.0,380149.0
2020-05-04 12:30:00,10.0,10.03,9.96,9.96,537817.0,10.0,10.03,9.96,9.96,537817.0
2020-05-04 13:00:00,9.97,10.0,9.84,9.86,1520941.0,9.97,10.0,9.84,9.86,1520941.0
2020-05-04 13:30:00,9.87,9.89,9.83,9.85,1086914.0,9.87,9.89,9.83,9.85,1086914.0
2020-05-04 14:00:00,9.85,9.85,9.78,9.79,1276812.0,9.85,9.85,9.78,9.79,1276812.0
2020-05-04 14:30:00,9.79,9.81,9.72,9.75,1774327.0,9.79,9.81,9.72,9.75,1774327.0
2020-05-04 15:00:00,9.75,9.79,9.73,9.77,1951300.0,9.75,9.79,9.73,9.77,1951300.0
2020-05-04 15:30:00,9.78,9.84,9.75,9.8,2915070.0,9.78,9.84,9.75,9.8,2915070.0
2020-05-05 09:30:00,10.06,10.23,10.02,10.2,1556656.0,10.06,10.23,10.02,10.2,1556656.0
2020-05-05 10:00:00,10.2,10.23,10.06,10.07,1128513.0,10.2,10.23,10.06,10.07,1128513.0
2020-05-05 10:30:00,10.08,10.11,10.0,10.05,802577.0,10.08,10.11,10.0,10.05,802577.0
2020-05-05 11:00:00,10.05,10.17,10.05,10.12,497206.0,10.05,10.17,10.05,10.12,497206.0
2020-05-05 11:30:00,10.12,10.16,10.11,10.14,332004.0,10.12,10.16,10.11,10.14,332004.0
2020-05-05 12:00:00,10.14,10.2,10.11,10.18,393759.0,10.14,10.2,10.11,10.18,393759.0
2020-05-05 12:30:00,10.18,10.19,10.08,10.1,542278.0,10.18,10.19,10.08,10.1,542278.0
2020-05-05 13:00:00,10.1,10.12,10.06,10.09,381806.0,10.1,10.12,10.06,10.09,381806.0
2020-05-05 13:30:00,10.09,10.13,10.06,10.12,444414.0,10.09,10.13,10.06,10.12,444414.0
2020-05-05 14:00:00,10.12,10.13,10.1,10.13,307688.0,10.12,10.13,10.1,10.13,307688.0
2020-05-05 14:30:00,10.13,10.13,10.1,10.13,398785.0,10.13,10.13,10.1,10.13,398785.0
2020-05-05 15:00:00,10.13,10.13,10.07,10.09,603295.0,10.13,10.13,10.07,10.09,603295.0
2020-05-05 15:30:00,10.09,10.11,10.03,10.1,1599309.0,10.09,10.11,10.03,10.1,1599309.0
2020-05-06 09:30:00,10.15,10.24,10.03,10.04,1084807.0,10.15,10.24,10.03,10.04,1084807.0
2020-05-06 10:00:00,10.05,10.08,9.94,10.07,935400.0,10.05,10.08,9.94,10.07,935400.0
2020-05-06 10:30:00,10.07,10.16,10.04,10.14,470058.0,10.07,10.16,10.04,10.14,470058.0
2020-05-06 11:00:00,10.14,10.17,10.08,10.11,581966.0,10.14,10.17,10.08,10.11,581966.0
2020-05-06 11:30:00,10.1,10.16,10.09,10.11,417481.0,10.1,10.16,10.09,10.11,417481.0
2020-05-06 12:00:00,10.1,10.23,10.09,10.21,1208342.0,10.1,10.23,10.09,10.21,1208342.0
2020-05-06 12:30:00,10.21,10.35,10.2,10.34,1014302.0,10.21,10.35,10.2,10.34,1014302.0
2020-05-06 13:00:00,10.34,10.39,10.33,10.38,685857.0,10.34,10.39,10.33,10.38,685857.0
2020-05-06 13:30:00,10.38,10.45,10.38,10.44,778535.0,10.38,10.45,10.38,10.44,778535.0
2020-05-06 14:00:00,10.44,10.48,10.41,10.44,707297.0,10.44,10.48,10.41,10.44,707297.0
2020-05-06 14:30:00,10.44,10.61,10.41,10.6,1699609.0,10.44,10.61,10.41,10.6,1699609.0
2020-05-06 15:00:00,10.6,10.62,10.45,10.52,1546903.0,10.6,10.62,10.45,10.52,1546903.0
2020-05-06 15:30:00,10.51,10.55,10.45,10.47,1944169.0,10.51,10.55,10.45,10.47,1944169.0
2020-05-07 09:30:00,12.01,12.01,11.57,11.71,7520138.0,12.01,12.01,11.57,11.71,7520138.0
2020-05-07 10:00:00,11.71,12.05,11.66,11.92,6412066.0,11.71,12.05,11.66,11.92,6412066.0
2020-05-07 10:30:00,11.92,11.96,11.7,11.77,1906609.0,11.92,11.96,11.7,11.77,1906609.0
2020-05-07 11:00:00,11.78,11.8,11.37,11.43,3024945.0,11.78,11.8,11.37,11.43,3024945.0
2020-05-07 11:30:00,11.42,11.55,11.36,11.54,2001980.0,11.42,11.55,11.36,11.54,2001980.0
2020-05-07 12:00:00,11.54,11.66,11.51,11.62,982912.0,11.54,11.66,11.51,11.62,982912.0
2020-05-07 12:30:00,11.62,11.64,11.51,11.58,897581.0,11.62,11.64,11.51,11.58,897581.0
2020-05-07 13:00:00,11.58,11.67,11.52,11.66,1961836.0,11.58,11.67,11.52,11.66,1961836.0
2020-05-07 13:30:00,11.66,11.67,11.57,11.59,777201.0,11.66,11.67,11.57,11.59,777201.0
2020-05-07 14:00:00,11.6,11.64,11.58,11.59,856456.0,11.6,11.64,11.58,11.59,856456.0
2020-05-07 14:30:00,11.59,11.6,11.5,11.51,1083713.0,11.59,11.6,11.5,11.51,1083713.0
2020-05-07 15:00:00,11.51,11.61,11.5,11.52,2087259.0,11.51,11.61,11.5,11.52,2087259.0
2020-05-07 15:30:00,11.53,11.57,11.5,11.56,3323860.0,11.53,11.57,11.5,11.56,3323860.0
2020-05-08 09:30:00,11.62,11.64,11.31,11.37,2529948.0,11.62,11.64,11.31,11.37,2529948.0
2020-05-08 10:00:00,11.38,11.53,11.3,11.51,1639587.0,11.38,11.53,11.3,11.51,1639587.0
2020-05-08 10:30:00,11.51,11.56,11.39,11.41,861017.0,11.51,11.56,11.39,11.41,861017.0
2020-05-08 11:00:00,11.4,11.51,11.4,11.48,731850.0,11.4,11.51,11.4,11.48,731850.0
2020-05-08 11:30:00,11.47,11.51,11.45,11.51,673730.0,11.47,11.51,11.45,11.51,673730.0
2020-05-08 12:00:00,11.51,11.58,11.5,11.58,562361.0,11.51,11.58,11.5,11.58,562361.0
2020-05-08 12:30:00,11.58,11.58,11.45,11.5,742850.0,11.58,11.58,11.45,11.5,742850.0
2020-05-08 13:00:00,11.5,11.5,11.4,11.4,486715.0,11.5,11.5,11.4,11.4,486715.0
2020-05-08 13:30:00,11.4,11.43,11.34,11.35,522892.0,11.4,11.43,11.34,11.35,522892.0
2020-05-08 14:00:00,11.34,11.38,11.32,11.36,525956.0,11.34,11.38,11.32,11.36,525956.0
2020-05-08 14:30:00,11.36,11.4,11.31,11.38,563699.0,11.36,11.4,11.31,11.38,563699.0
2020-05-08 15:00:00,11.38,11.39,11.32,11.33,689822.0,11.38,11.39,11.32,11.33,689822.0
2020-05-08 15:30:00,11.33,11.34,11.22,11.29,2925341.0,11.33,11.34,11.22,11.29,2925341.0
2020-05-11 09:30:00,11.26,11.26,10.94,11.12,2294539.0,11.26,11.26,10.94,11.12,2294539.0
2020-05-11 10:00:00,11.12,11.19,11.03,11.04,1066407.0,11.12,11.19,11.03,11.04,1066407.0
2020-05-11 10:30:00,11.04,11.14,11.02,11.1,658267.0,11.04,11.14,11.02,11.1,658267.0
2020-05-11 11:00:00,11.1,11.27,11.09,11.26,1250855.0,11.1,11.27,11.09,11.26,1250855.0
2020-05-11 11:30:00,11.26,11.31,11.23,11.28,524626.0,11.26,11.31,11.23,11.28,524626.0
2020-05-11 12:00:00,11.28,11.45,11.27,11.44,905490.0,11.28,11.45,11.27,11.44,905490.0
2020-05-11 12:30:00,11.43,11.45,11.38,11.38,969979.0,11.43,11.45,11.38,11.38,969979.0
2020-05-11 13:00:00,11.38,11.42,11.37,11.41,470006.0,11.38,11.42,11.37,11.41,470006.0
2020-05-11 13:30:00,11.41,11.43,11.38,11.39,378983.0,11.41,11.43,11.38,11.39,378983.0
2020-05-11 14:00:00,11.4,11.42,11.38,11.4,839313.0,11.4,11.42,11.38,11.4,839313.0
2020-05-11 14:30:00,11.39,11.45,11.38,11.42,401861.0,11.39,11.45,11.38,11.42,401861.0
2020-05-11 15:00:00,11.43,11.47,11.41,11.46,606590.0,11.43,11.47,11.41,11.46,606590.0
2020-05-11 15:30:00,11.45,11.49,11.41,11.44,1755272.0,11.45,11.49,11.41,11.44,1755272.0
2020-05-12 09:30:00,11.7,11.77,11.54,11.66,1554001.0,11.7,11.77,11.54,11.66,1554001.0
2020-05-12 10:00:00,11.66,11.68,11.52,11.57,960717.0,11.66,11.68,11.52,11.57,960717.0
2020-05-12 10:30:00,11.57,11.62,11.46,11.56,714954.0,11.57,11.62,11.46,11.56,714954.0
2020-05-12 11:00:00,11.56,11.68,11.55,11.68,497215.0,11.56,11.68,11.55,11.68,497215.0
2020-05-12 11:30:00,11.67,11.75,11.67,11.69,687131.0,11.67,11.75,11.67,11.69,687131.0
2020-05-12 12:00:00,11.7,11.76,11.68,11.76,420352.0,11.7,11.76,11.68,11.76,420352.0
2020-05-12 12:30:00,11.75,11.83,11.75,11.81,615890.0,11.75,11.83,11.75,11.81,615890.0
2020-05-12 13:00:00,11.8,11.81,11.65,11.67,547044.0,11.8,11.81,11.65,11.67,547044.0
2020-05-12 13:30:00,11.67,11.7,11.64,11.67,335355.0,11.67,11.7,11.64,11.67,335355.0
2020-05-12 14:00:00,11.67,11.76,11.65,11.7,505105.0,11.67,11.76,11.65,11.7,505105.0
2020-05-12 14:30:00,11.7,11.74,11.65,11.72,489281.0,11.7,11.74,11.65,11.72,489281.0
2020-05-12 15:00:00,11.72,11.73,11.56,11.57,493717.0,11.72,11.73,11.56,11.57,493717.0
2020-05-12 15:30:00,11.57,11.58,11.4,11.42,1737917.0,11.57,11.58,11.4,11.42,1737917.0
2020-05-13 09:30:00,11.5,11.5,11.24,11.45,1719820.0,11.5,11.5,11.24,11.45,1719820.0
2020-05-13 10:00:00,11.45,11.5,11.34,11.42,1609484.0,11.45,11.5,11.34,11.42,1609484.0
2020-05-13 10:30:00,11.43,11.47,11.29,11.3,1965423.0,11.43,11.47,11.29,11.3,1965423.0
2020-05-13 11:00:00,11.31,11.37,11.07,11.12,1869963.0,11.31,11.37,11.07,11.12,1869963.0
2020-05-13 11:30:00,11.12,11.18,10.98,11.04,858127.0,11.12,11.18,10.98,11.04,858127.0
2020-05-13 12:00:00,11.05,11.09,10.86,10.98,962940.0,11.05,11.09,10.86,10.98,962940.0
2020-05-13 12:30:00,10.98,11.03,10.94,10.99,726749.0,10.98,11.03,10.94,10.99,726749.0
2020-05-13 13:00:00,10.99,11.0,10.9,10.99,483456.0,10.99,11.0,10.9,10.99,483456.0
2020-05-13 13:30:00,11.0,11.01,10.92,10.98,500660.0,11.0,11.01,10.92,10.98,500660.0
2020-05-13 14:00:00,10.98,11.05,10.93,11.0,477321.0,10.98,11.05,10.93,11.0,477321.0
2020-05-13 14:30:00,11.0,11.02,10.95,10.96,379470.0,11.0,11.02,10.95,10.96,379470.0
2020-05-13 15:00:00,10.97,11.02,10.1,10.95,755424.0,10.97,11.02,10.1,10.95,755424.0
2020-05-13 15:30:00,10.95,11.05,10.94,11.05,1165879.0,10.95,11.05,10.94,11.05,1165879.0
2020-05-14 09:30:00,11.01,11.02,10.52,10.58,1727368.0,11.01,11.02,10.52,10.58,1727368.0
2020-05-14 10:00:00,10.57,10.65,10.52,10.6,1105714.0,10.57,10.65,10.52,10.6,1105714.0
2020-05-14 10:30:00,10.6,10.87,10.59,10.77,872702.0,10.6,10.87,10.59,10.77,872702.0
2020-05-14 11:00:00,10.78,10.91,10.72,10.74,770293.0,10.78,10.91,10.72,10.74,770293.0
2020-05-14 11:30:00,10.75,10.84,10.68,10.7,567932.0,10.75,10.84,10.68,10.7,567932.0
2020-05-14 12:00:00,10.69,10.8,10.67,10.77,338503.0,10.69,10.8,10.67,10.77,338503.0
2020-05-14 12:30:00,10.77,10.82,10.72,10.81,392739.0,10.77,10.82,10.72,10.81,392739.0
2020-05-14 13:00:00,10.82,10.87,10.75,10.86,398963.0,10.82,10.87,10.75,10.86,398963.0
2020-05-14 13:30:00,10.86,10.88,10.74,10.74,357410.0,10.86,10.88,10.74,10.74,357410.0
2020-05-14 14:00:00,10.74,10.83,10.7,10.82,425789.0,10.74,10.83,10.7,10.82,425789.0
2020-05-14 14:30:00,10.82,10.89,10.81,10.86,591501.0,10.82,10.89,10.81,10.86,591501.0
2020-05-14 15:00:00,10.86,10.93,10.83,10.89,1969520.0,10.86,10.93,10.83,10.89,1969520.0
2020-05-14 15:30:00,10.89,10.97,10.87,10.96,1339766.0,10.89,10.97,10.87,10.96,1339766.0
2020-05-15 09:30:00,10.87,11.28,10.74,11.27,1742793.0,10.87,11.28,10.74,11.27,1742793.0
2020-05-15 10:00:00,11.27,11.34,11.2,11.27,1060812.0,11.27,11.34,11.2,11.27,1060812.0
2020-05-15 10:30:00,11.26,11.31,11.2,11.29,671587.0,11.26,11.31,11.2,11.29,671587.0
2020-05-15 11:00:00,11.29,11.36,11.21,11.25,1462506.0,11.29,11.36,11.21,11.25,1462506.0
2020-05-15 11:30:00,11.24,11.43,11.21,11.41,955272.0,11.24,11.43,11.21,11.41,955272.0
2020-05-15 12:00:00,11.41,11.46,11.38,11.42,591137.0,11.41,11.46,11.38,11.42,591137.0
2020-05-15 12:30:00,11.43,11.48,11.19,11.25,1817756.0,11.43,11.48,11.19,11.25,1817756.0
2020-05-15 13:00:00,11.25,11.37,11.19,11.33,868599.0,11.25,11.37,11.19,11.33,868599.0
2020-05-15 13:30:00,11.34,11.36,11.29,11.3,410326.0,11.34,11.36,11.29,11.3,410326.0
2020-05-15 14:00:00,11.31,11.35,11.24,11.28,523972.0,11.31,11.35,11.24,11.28,523972.0
2020-05-15 14:30:00,11.28,11.29,11.19,11.21,550498.0,11.28,11.29,11.19,11.21,550498.0
2020-05-15 15:00:00,11.21,11.26,11.2,11.24,524729.0,11.21,11.26,11.2,11.24,524729.0
2020-05-15 15:30:00,11.24,11.25,11.19,11.21,2030831.0,11.24,11.25,11.19,11.21,2030831.0
2020-05-18 09:30:00,11.61,11.68,11.45,11.53,2272879.0,11.61,11.68,11.45,11.53,2272879.0
2020-05-18 10:00:00,11.54,11.61,11.48,11.57,941072.0,11.54,11.61,11.48,11.57,941072.0
2020-05-18 10:30:00,11.57,11.61,11.47,11.54,1137421.0,11.57,11.61,11.47,11.54,1137421.0
2020-05-18 11:00:00,11.54,11.65,11.53,11.63,739792.0,11.54,11.65,11.53,11.63,739792.0
2020-05-18 11:30:00,11.63,11.64,11.55,11.55,532636.0,11.63,11.64,11.55,11.55,532636.0
2020-05-18 12:00:00,11.55,11.59,11.53,11.58,490539.0,11.55,11.59,11.53,11.58,490539.0
2020-05-18 12:30:00,11.58,11.6,11.55,11.57,264117.0,11.58,11.6,11.55,11.57,264117.0
2020-05-18 13:00:00,11.57,11.75,11.56,11.75,795682.0,11.57,11.75,11.56,11.75,795682.0
2020-05-18 13:30:00,11.75,11.75,11.68,11.71,472983.0,11.75,11.75,11.68,11.71,472983.0
2020-05-18 14:00:00,11.71,11.74,11.68,11.69,392746.0,11.71,11.74,11.68,11.69,392746.0
2020-05-18 14:30:00,11.69,11.7,11.63,11.66,426002.0,11.69,11.7,11.63,11.66,426002.0
2020-05-18 15:00:00,11.66,11.7,11.65,11.7,564061.0,11.66,11.7,11.65,11.7,564061.0
2020-05-18 15:30:00,11.7,11.8,11.69,11.76,1938930.0,11.7,11.8,11.69,11.76,1938930.0
2020-05-19 09:30:00,11.7,11.7,11.47,11.63,1288569.0,11.7,11.7,11.47,11.63,1288569.0
2020-05-19 10:00:00,11.64,11.77,11.64,11.7,795836.0,11.64,11.77,11.64,11.7,795836.0
2020-05-19 10:30:00,11.7,11.79,11.67,11.75,551748.0,11.7,11.79,11.67,11.75,551748.0
2020-05-19 11:00:00,11.75,11.84,11.69,11.83,537354.0,11.75,11.84,11.69,11.83,537354.0
2020-05-19 11:30:00,11.83,11.86,11.8,11.84,478007.0,11.83,11.86,11.8,11.84,478007.0
2020-05-19 12:00:00,11.85,11.88,11.82,11.84,267818.0,11.85,11.88,11.82,11.84,267818.0
2020-05-19 12:30:00,11.84,11.86,11.81,11.86,252093.0,11.84,11.86,11.81,11.86,252093.0
2020-05-19 13:00:00,11.86,11.89,11.85,11.88,280231.0,11.86,11.89,11.85,11.88,280231.0
2020-05-19 13:30:00,11.88,11.97,11.88,11.97,621772.0,11.88,11.97,11.88,11.97,621772.0
2020-05-19 14:00:00,11.96,12.14,11.96,12.14,1498737.0,11.96,12.14,11.96,12.14,1498737.0
2020-05-19 14:30:00,12.13,12.17,12.02,12.05,982556.0,12.13,12.17,12.02,12.05,982556.0
2020-05-19 15:00:00,12.04,12.15,12.02,12.15,617591.0,12.04,12.15,12.02,12.15,617591.0
2020-05-19 15:30:00,12.15,12.15,12.0,12.01,1845017.0,12.15,12.15,12.0,12.01,1845017.0
2020-05-20 09:30:00,12.24,12.37,12.14,12.19,1794952.0,12.24,12.37,12.14,12.19,1794952.0
2020-05-20 10:00:00,12.19,12.19,12.05,12.08,1131375.0,12.19,12.19,12.05,12.08,1131375.0
2020-05-20 10:30:00,12.08,12.11,12.02,12.08,597030.0,12.08,12.11,12.02,12.08,597030.0
2020-05-20 11:00:00,12.08,12.12,12.07,12.09,502045.0,12.08,12.12,12.07,12.09,502045.0
2020-05-20 11:30:00,12.08,12.09,12.03,12.07,332676.0,12.08,12.09,12.03,12.07,332676.0
2020-05-20 12:00:00,12.07,12.07,11.87,11.95,975382.0,12.07,12.07,11.87,11.95,975382.0
2020-05-20 12:30:00,11.95,12.06,11.93,12.06,487643.0,11.95,12.06,11.93,12.06,487643.0
2020-05-20 13:00:00,12.05,12.07,11.99,12.01,509107.0,12.05,12.07,11.99,12.01,509107.0
2020-05-20 13:30:00,12.01,12.02,11.97,12.01,309173.0,12.01,12.02,11.97,12.01,309173.0
2020-05-20 14:00:00,12.01,12.04,11.97,12.0,360582.0,12.01,12.04,11.97,12.0,360582.0
2020-05-20 14:30:00,12.0,12.09,11.99,12.08,357557.0,12.0,12.09,11.99,12.08,357557.0
2020-05-20 15:00:00,12.08,12.09,12.01,12.02,388544.0,12.08,12.09,12.01,12.02,388544.0
2020-05-20 15:30:00,12.02,12.03,11.92,12.0,1372977.0,12.02,12.03,11.92,12.0,1372977.0
2020-05-21 09:30:00,11.98,12.04,11.86,11.95,817944.0,11.98,12.04,11.86,11.95,817944.0
2020-05-21 10:00:00,11.94,11.98,11.92,11.93,498538.0,11.94,11.98,11.92,11.93,498538.0
2020-05-21 10:30:00,11.94,11.94,11.82,11.86,396749.0,11.94,11.94,11.82,11.86,396749.0
2020-05-21 11:00:00,11.86,11.86,11.74,11.8,495796.0,11.86,11.86,11.74,11.8,495796.0
2020-05-21 11:30:00,11.81,11.92,11.8,11.85,362224.0,11.81,11.92,11.8,11.85,362224.0
2020-05-21 12:00:00,11.85,11.9,11.78,11.79,373775.0,11.85,11.9,11.78,11.79,373775.0
2020-05-21 12:30:00,11.79,11.81,11.75,11.81,356839.0,11.79,11.81,11.75,11.81,356839.0
2020-05-21 13:00:00,11.81,11.89,11.8,11.88,227854.0,11.81,11.89,11.8,11.88,227854.0
2020-05-21 13:30:00,11.89,11.95,11.87,11.92,363500.0,11.89,11.95,11.87,11.92,363500.0
2020-05-21 14:00:00,11.91,12.0,11.91,11.99,276459.0,11.91,12.0,11.91,11.99,276459.0
2020-05-21 14:30:00,11.99,12.04,11.94,12.01,581078.0,11.99,12.04,11.94,12.01,581078.0
2020-05-21 15:00:00,12.01,12.08,12.0,12.03,423781.0,12.01,12.08,12.0,12.03,423781.0
2020-05-21 15:30:00,12.04,12.06,12.0,12.03,794063.0,12.04,12.06,12.0,12.03,794063.0
2020-05-22 09:30:00,11.9,11.92,11.69,11.82,894059.0,11.9,11.92,11.69,11.82,894059.0
2020-05-22 10:00:00,11.81,11.88,11.73,11.87,482525.0,11.81,11.88,11.73,11.87,482525.0
2020-05-22 10:30:00,11.88,11.95,11.84,11.94,957756.0,11.88,11.95,11.84,11.94,957756.0
2020-05-22 11:00:00,11.94,11.97,11.89,11.94,458221.0,11.94,11.97,11.89,11.94,458221.0
2020-05-22 11:30:00,11.94,11.96,11.86,11.88,316542.0,11.94,11.96,11.86,11.88,316542.0
2020-05-22 12:00:00,11.88,11.92,11.86,11.9,245964.0,11.88,11.92,11.86,11.9,245964.0
2020-05-22 12:30:00,11.9,11.92,11.85,11.88,215096.0,11.9,11.92,11.85,11.88,215096.0
2020-05-22 13:00:00,11.87,11.96,11.87,11.95,454820.0,11.87,11.96,11.87,11.95,454820.0
2020-05-22 13:30:00,11.94,11.96,11.92,11.96,306315.0,11.94,11.96,11.92,11.96,306315.0
2020-05-22 14:00:00,11.96,11.96,11.93,11.94,278523.0,11.96,11.96,11.93,11.94,278523.0
2020-05-22 14:30:00,11.94,11.96,11.91,11.96,287137.0,11.94,11.96,11.91,11.96,287137.0
2020-05-22 15:00:00,11.95,11.96,11.9,11.95,340099.0,11.95,11.96,11.9,11.95,340099.0
2020-05-22 15:30:00,11.95,11.98,11.92,11.97,767016.0,11.95,11.98,11.92,11.97,767016.0
2020-05-26 09:30:00,12.13,12.33,12.12,12.31,1461298.0,12.13,12.33,12.12,12.31,1461298.0
2020-05-26 10:00:00,12.32,12.43,12.31,12.41,1276750.0,12.32,12.43,12.31,12.41,1276750.0
2020-05-26 10:30:00,12.4,12.44,12.28,12.42,906751.0,12.4,12.44,12.28,12.42,906751.0
2020-05-26 11:00:00,12.42,12.43,12.24,12.28,644804.0,12.42,12.43,12.24,12.28,644804.0
2020-05-26 11:30:00,12.28,12.31,12.24,12.31,488904.0,12.28,12.31,12.24,12.31,488904.0
2020-05-26 12:00:00,12.3,12.34,12.3,12.32,347863.0,12.3,12.34,12.3,12.32,347863.0
2020-05-26 12:30:00,12.32,12.42,12.32,12.42,535302.0,12.32,12.42,12.32,12.42,535302.0
2020-05-26 13:00:00,12.41,12.43,12.36,12.4,636735.0,12.41,12.43,12.36,12.4,636735.0
2020-05-26 13:30:00,12.4,12.44,12.36,12.44,696411.0,12.4,12.44,12.36,12.44,696411.0
2020-05-26 14:00:00,12.44,12.48,12.43,12.48,687910.0,12.44,12.48,12.43,12.48,687910.0
2020-05-26 14:30:00,12.48,12.48,12.39,12.43,650645.0,12.48,12.48,12.39,12.43,650645.0
2020-05-26 15:00:00,12.43,12.43,12.35,12.35,650096.0,12.43,12.43,12.35,12.35,650096.0
2020-05-26 15:30:00,12.35,12.38,12.29,12.32,1525829.0,12.35,12.38,12.29,12.32,1525829.0
2020-05-27 09:30:00,12.49,12.6,12.41,12.46,1978641.0,12.49,12.6,12.41,12.46,1978641.0
2020-05-27 10:00:00,12.47,12.49,12.32,12.36,1391963.0,12.47,12.49,12.32,12.36,1391963.0
2020-05-27 10:30:00,12.36,12.36,12.09,12.19,1230826.0,12.36,12.36,12.09,12.19,1230826.0
2020-05-27 11:00:00,12.19,12.3,12.15,12.29,1072258.0,12.19,12.3,12.15,12.29,1072258.0
2020-05-27 11:30:00,12.3,12.5,12.29,12.46,964295.0,12.3,12.5,12.29,12.46,964295.0
2020-05-27 12:00:00,12.47,12.6,12.45,12.56,845635.0,12.47,12.6,12.45,12.56,845635.0
2020-05-27 12:30:00,12.55,12.68,12.53,12.59,998679.0,12.55,12.68,12.53,12.59,998679.0
2020-05-27 13:00:00,12.6,12.64,12.57,12.63,575717.0,12.6,12.64,12.57,12.63,575717.0
2020-05-27 13:30:00,12.63,12.7,12.6,12.7,494419.0,12.63,12.7,12.6,12.7,494419.0
2020-05-27 14:00:00,12.69,12.73,12.67,12.7,732162.0,12.69,12.73,12.67,12.7,732162.0
2020-05-27 14:30:00,12.7,12.78,12.68,12.76,1021128.0,12.7,12.78,12.68,12.76,1021128.0
2020-05-27 15:00:00,12.76,12.79,12.71,12.79,648529.0,12.76,12.79,12.71,12.79,648529.0
2020-05-27 15:30:00,12.79,12.92,12.78,12.91,3078763.0,12.79,12.92,12.78,12.91,3078763.0
2020-05-28 09:30:00,12.98,13.23,12.9,13.0,2047926.0,12.98,13.23,12.9,13.0,2047926.0
2020-05-28 10:00:00,12.99,13.03,12.9,13.0,1485228.0,12.99,13.03,12.9,13.0,1485228.0
2020-05-28 10:30:00,13.0,13.08,12.99,13.05,1090439.0,13.0,13.08,12.99,13.05,1090439.0
2020-05-28 11:00:00,13.05,13.06,12.99,13.03,636876.0,13.05,13.06,12.99,13.03,636876.0
2020-05-28 11:30:00,13.03,13.05,12.98,13.03,657194.0,13.03,13.05,12.98,13.03,657194.0
2020-05-28 12:00:00,13.02,13.04,13.0,13.02,297719.0,13.02,13.04,13.0,13.02,297719.0
2020-05-28 12:30:00,13.02,13.06,13.01,13.05,763851.0,13.02,13.06,13.01,13.05,763851.0
2020-05-28 13:00:00,13.05,13.08,13.01,13.05,963942.0,13.05,13.08,13.01,13.05,963942.0
2020-05-28 13:30:00,13.04,13.09,13.04,13.06,664372.0,13.04,13.09,13.04,13.06,664372.0
2020-05-28 14:00:00,13.06,13.07,13.02,13.04,642244.0,13.06,13.07,13.02,13.04,642244.0
2020-05-28 14:30:00,13.04,13.06,12.98,13.03,653264.0,13.04,13.06,12.98,13.03,653264.0
2020-05-28 15:00:00,13.03,13.04,12.94,12.98,812598.0,13.03,13.04,12.94,12.98,812598.0
2020-05-28 15:30:00,12.98,13.0,12.84,12.92,2481308.0,12.98,13.0,12.84,12.92,2481308.0
2020-05-29 09:30:00,12.82,12.99,12.68,12.81,869076.0,12.82,12.99,12.68,12.81,869076.0
2020-05-29 10:00:00,12.8,12.87,12.76,12.85,490929.0,12.8,12.87,12.76,12.85,490929.0
2020-05-29 10:30:00,12.85,12.87,12.65,12.69,679779.0,12.85,12.87,12.65,12.69,679779.0
2020-05-29 11:00:00,12.69,12.73,12.67,12.69,520626.0,12.69,12.73,12.67,12.69,520626.0
2020-05-29 11:30:00,12.7,12.7,12.57,12.58,1033336.0,12.7,12.7,12.57,12.58,1033336.0
2020-05-29 12:00:00,12.58,12.59,12.46,12.51,763302.0,12.58,12.59,12.46,12.51,763302.0
2020-05-29 12:30:00,12.5,12.56,12.46,12.54,568958.0,12.5,12.56,12.46,12.54,568958.0
2020-05-29 13:00:00,12.54,12.6,12.53,12.57,413917.0,12.54,12.6,12.53,12.57,413917.0
2020-05-29 13:30:00,12.57,12.59,12.48,12.5,421570.0,12.57,12.59,12.48,12.5,421570.0
2020-05-29 14:00:00,12.5,12.58,12.45,12.5,732134.0,12.5,12.58,12.45,12.5,732134.0
2020-05-29 14:30:00,12.49,12.52,12.28,12.48,1146509.0,12.49,12.52,12.28,12.48,1146509.0
2020-05-29 15:00:00,12.49,12.59,12.43,12.51,1060744.0,12.49,12.59,12.43,12.51,1060744.0
2020-05-29 15:30:00,12.51,12.63,12.48,12.53,3092481.0,12.51,12.63,12.48,12.53,3092481.0
2020-06-01 09:30:00,12.58,13.12,12.52,13.09,2234527.0,12.58,13.12,12.52,13.09,2234527.0
2020-06-01 10:00:00,13.08,13.16,12.97,13.15,1861384.0,13.08,13.16,12.97,13.15,1861384.0
2020-06-01 10:30:00,13.14,13.15,13.0,13.04,732672.0,13.14,13.15,13.0,13.04,732672.0
2020-06-01 11:00:00,13.04,13.05,12.95,12.98,548486.0,13.04,13.05,12.95,12.98,548486.0
2020-06-01 11:30:00,12.99,13.06,12.97,13.04,408109.0,12.99,13.06,12.97,13.04,408109.0
2020-06-01 12:00:00,13.04,13.06,12.99,13.02,471755.0,13.04,13.06,12.99,13.02,471755.0
2020-06-01 12:30:00,13.02,13.08,13.01,13.07,304611.0,13.02,13.08,13.01,13.07,304611.0
2020-06-01 13:00:00,13.07,13.13,13.05,13.11,515731.0,13.07,13.13,13.05,13.11,515731.0
2020-06-01 13:30:00,13.11,13.13,13.07,13.1,396719.0,13.11,13.13,13.07,13.1,396719.0
2020-06-01 14:00:00,13.11,13.12,13.07,13.1,326125.0,13.11,13.12,13.07,13.1,326125.0
2020-06-01 14:30:00,13.1,13.2,13.07,13.18,597960.0,13.1,13.2,13.07,13.18,597960.0
2020-06-01 15:00:00,13.19,13.2,13.14,13.17,429514.0,13.19,13.2,13.14,13.17,429514.0
2020-06-01 15:30:00,13.16,13.18,13.06,13.13,2183997.0,13.16,13.18,13.06,13.13,2183997.0
2020-06-02 09:30:00,13.09,13.1,12.84,12.99,1360640.0,13.09,13.1,12.84,12.99,1360640.0
2020-06-02 10:00:00,13.0,13.06,12.94,12.99,527220.0,13.0,13.06,12.94,12.99,527220.0
2020-06-02 10:30:00,13.0,13.0,12.8,12.82,471910.0,13.0,13.0,12.8,12.82,471910.0
2020-06-02 11:00:00,12.83,12.83,12.7,12.77,755809.0,12.83,12.83,12.7,12.77,755809.0
2020-06-02 11:30:00,12.76,12.88,12.74,12.86,385239.0,12.76,12.88,12.74,12.86,385239.0
2020-06-02 12:00:00,12.85,12.94,12.83,12.94,308817.0,12.85,12.94,12.83,12.94,308817.0
2020-06-02 12:30:00,12.93,12.98,12.89,12.96,382800.0,12.93,12.98,12.89,12.96,382800.0
2020-06-02 13:00:00,12.97,12.98,12.94,12.96,342303.0,12.97,12.98,12.94,12.96,342303.0
2020-06-02 13:30:00,12.97,12.99,12.92,12.96,364390.0,12.97,12.99,12.92,12.96,364390.0
2020-06-02 14:00:00,12.96,12.99,12.92,12.97,458964.0,12.96,12.99,12.92,12.97,458964.0
2020-06-02 14:30:00,12.96,12.99,12.94,12.96,304859.0,12.96,12.99,12.94,12.96,304859.0
2020-06-02 15:00:00,12.95,12.99,12.92,12.96,342528.0,12.95,12.99,12.92,12.96,342528.0
2020-06-02 15:30:00,12.96,13.02,12.91,13.02,939009.0,12.96,13.02,12.91,13.02,939009.0
2020-06-03 09:30:00,13.02,13.05,12.91,12.96,647141.0,13.02,13.05,12.91,12.96,647141.0
2020-06-03 10:00:00,12.96,12.98,12.8,12.82,1011247.0,12.96,12.98,12.8,12.82,1011247.0
2020-06-03 10:30:00,12.82,12.87,12.74,12.75,1526680.0,12.82,12.87,12.74,12.75,1526680.0
2020-06-03 11:00:00,12.75,12.88,12.75,12.85,748705.0,12.75,12.88,12.75,12.85,748705.0
2020-06-03 11:30:00,12.85,12.91,12.81,12.83,532465.0,12.85,12.91,12.81,12.83,532465.0
2020-06-03 12:00:00,12.83,12.86,12.8,12.84,565657.0,12.83,12.86,12.8,12.84,565657.0
2020-06-03 12:30:00,12.84,12.85,12.79,12.84,392344.0,12.84,12.85,12.79,12.84,392344.0
2020-06-03 13:00:00,12.84,12.88,12.83,12.88,298918.0,12.84,12.88,12.83,12.88,298918.0
2020-06-03 13:30:00,12.88,12.88,12.84,12.85,313459.0,12.88,12.88,12.84,12.85,313459.0
2020-06-03 14:00:00,12.85,12.87,12.81,12.83,330196.0,12.85,12.87,12.81,12.83,330196.0
2020-06-03 14:30:00,12.84,12.87,12.81,12.85,402533.0,12.84,12.87,12.81,12.85,402533.0
2020-06-03 15:00:00,12.85,12.85,12.8,12.84,411950.0,12.85,12.85,12.8,12.84,411950.0
2020-06-03 15:30:00,12.84,12.91,12.82,12.89,938038.0,12.84,12.91,12.82,12.89,938038.0
2020-06-04 09:30:00,12.73,12.88,12.64,12.78,843349.0,12.73,12.88,12.64,12.78,843349.0
2020-06-04 10:00:00,12.77,12.9,12.76,12.78,493445.0,12.77,12.9,12.76,12.78,493445.0
2020-06-04 10:30:00,12.79,12.86,12.72,12.77,619460.0,12.79,12.86,12.72,12.77,619460.0
2020-06-04 11:00:00,12.77,12.78,12.64,12.7,796394.0,12.77,12.78,12.64,12.7,796394.0
2020-06-04 11:30:00,12.71,12.74,12.65,12.7,276356.0,12.71,12.74,12.65,12.7,276356.0
2020-06-04 12:00:00,12.69,12.75,12.66,12.74,340706.0,12.69,12.75,12.66,12.74,340706.0
2020-06-04 12:30:00,12.73,12.74,12.68,12.69,349642.0,12.73,12.74,12.68,12.69,349642.0
2020-06-04 13:00:00,12.68,12.77,12.67,12.76,204934.0,12.68,12.77,12.67,12.76,204934.0
2020-06-04 13:30:00,12.76,12.83,12.76,12.79,284396.0,12.76,12.83,12.76,12.79,284396.0
2020-06-04 14:00:00,12.8,12.83,12.78,12.81,225700.0,12.8,12.83,12.78,12.81,225700.0
2020-06-04 14:30:00,12.81,12.82,12.73,12.74,266433.0,12.81,12.82,12.73,12.74,266433.0
2020-06-04 15:00:00,12.74,12.76,12.7,12.71,274911.0,12.74,12.76,12.7,12.71,274911.0
2020-06-04 15:30:00,12.71,12.76,12.69,12.76,1026431.0,12.71,12.76,12.69,12.76,1026431.0
2020-06-05 09:30:00,12.99,13.08,12.9,12.94,1148373.0,12.99,13.08,12.9,12.94,1148373.0
2020-06-05 10:00:00,12.94,13.01,12.87,12.88,571515.0,12.94,13.01,12.87,12.88,571515.0
2020-06-05 10:30:00,12.88,12.9,12.82,12.9,532900.0,12.88,12.9,12.82,12.9,532900.0
2020-06-05 11:00:00,12.9,12.99,12.86,12.98,664704.0,12.9,12.99,12.86,12.98,664704.0
2020-06-05 11:30:00,12.99,13.0,12.94,12.94,448606.0,12.99,13.0,12.94,12.94,448606.0
2020-06-05 12:00:00,12.95,12.97,12.87,12.9,326847.0,12.95,12.97,12.87,12.9,326847.0
2020-06-05 12:30:00,12.9,12.97,12.89,12.96,329036.0,12.9,12.97,12.89,12.96,329036.0
2020-06-05 13:00:00,12.96,13.04,12.94,13.02,407019.0,12.96,13.04,12.94,13.02,407019.0
2020-06-05 13:30:00,13.02,13.03,12.97,12.98,272965.0,13.02,13.03,12.97,12.98,272965.0
2020-06-05 14:00:00,12.98,13.01,12.95,12.97,202912.0,12.98,13.01,12.95,12.97,202912.0
2020-06-05 14:30:00,12.97,13.0,12.91,12.92,360482.0,12.97,13.0,12.91,12.92,360482.0
2020-06-05 15:00:00,12.92,12.94,12.84,12.86,412104.0,12.92,12.94,12.84,12.86,412104.0
2020-06-05 15:30:00,12.86,12.86,12.78,12.83,961326.0,12.86,12.86,12.78,12.83,961326.0
2020-06-08 09:30:00,12.92,12.99,12.73,12.81,1793286.0,12.92,12.99,12.73,12.81,1793286.0
2020-06-08 10:00:00,12.81,12.82,12.66,12.75,970813.0,12.81,12.82,12.66,12.75,970813.0
2020-06-08 10:30:00,12.75,12.84,12.7,12.82,726265.0,12.75,12.84,12.7,12.82,726265.0
2020-06-08 11:00:00,12.82,12.9,12.82,12.89,570327.0,12.82,12.9,12.82,12.89,570327.0
2020-06-08 11:30:00,12.88,12.92,12.85,12.88,362922.0,12.88,12.92,12.85,12.88,362922.0
2020-06-08 12:00:00,12.88,12.96,12.87,12.94,406750.0,12.88,12.96,12.87,12.94,406750.0
2020-06-08 12:30:00,12.94,13.02,12.93,13.02,435618.0,12.94,13.02,12.93,13.02,435618.0
2020-06-08 13:00:00,13.02,13.02,12.96,13.0,478941.0,13.02,13.02,12.96,13.0,478941.0
2020-06-08 13:30:00,13.0,13.01,12.91,12.94,545405.0,13.0,13.01,12.91,12.94,545405.0
2020-06-08 14:00:00,12.94,12.95,12.9,12.92,232003.0,12.94,12.95,12.9,12.92,232003.0
2020-06-08 14:30:00,12.92,12.95,12.89,12.93,320980.0,12.92,12.95,12.89,12.93,320980.0
2020-06-08 15:00:00,12.92,12.93,12.87,12.9,409454.0,12.92,12.93,12.87,12.9,409454.0
2020-06-08 15:30:00,12.89,12.9,12.85,12.88,1395217.0,12.89,12.9,12.85,12.88,1395217.0
2020-06-09 09:30:00,12.63,12.79,12.55,12.64,1287991.0,12.63,12.79,12.55,12.64,1287991.0
2020-06-09 10:00:00,12.64,12.67,12.52,12.63,804389.0,12.64,12.67,12.52,12.63,804389.0
2020-06-09 10:30:00,12.63,12.82,12.59,12.79,842778.0,12.63,12.82,12.59,12.79,842778.0
2020-06-09 11:00:00,12.79,12.84,12.76,12.81,383920.0,12.79,12.84,12.76,12.81,383920.0
2020-06-09 11:30:00,12.81,12.83,12.71,12.78,555151.0,12.81,12.83,12.71,12.78,555151.0
2020-06-09 12:00:00,12.78,12.78,12.67,12.73,562002.0,12.78,12.78,12.67,12.73,562002.0
2020-06-09 12:30:00,12.74,12.78,12.73,12.77,599871.0,12.74,12.78,12.73,12.77,599871.0
2020-06-09 13:00:00,12.77,12.78,12.71,12.76,169984.0,12.77,12.78,12.71,12.76,169984.0
2020-06-09 13:30:00,12.76,12.82,12.74,12.74,274856.0,12.76,12.82,12.74,12.74,274856.0
2020-06-09 14:00:00,12.75,12.76,12.69,12.71,192252.0,12.75,12.76,12.69,12.71,192252.0
2020-06-09 14:30:00,12.71,12.71,12.64,12.68,291726.0,12.71,12.71,12.64,12.68,291726.0
2020-06-09 15:00:00,12.68,12.74,12.63,12.74,649371.0,12.68,12.74,12.63,12.74,649371.0
2020-06-09 15:30:00,12.74,12.74,12.61,12.63,1088416.0,12.74,12.74,12.61,12.63,1088416.0
2020-06-10 09:30:00,12.64,12.64,12.45,12.49,1130207.0,12.64,12.64,12.45,12.49,1130207.0
2020-06-10 10:00:00,12.49,12.51,12.25,12.36,923290.0,12.49,12.51,12.25,12.36,923290.0
2020-06-10 10:30:00,12.36,12.38,12.17,12.28,1247218.0,12.36,12.38,12.17,12.28,1247218.0
2020-06-10 11:00:00,12.29,12.33,12.13,12.14,1043713.0,12.29,12.33,12.13,12.14,1043713.0
2020-06-10 11:30:00,12.15,12.2,12.09,12.15,899396.0,12.15,12.2,12.09,12.15,899396.0
2020-06-10 12:00:00,12.16,12.22,12.13,12.2,700136.0,12.16,12.22,12.13,12.2,700136.0
2020-06-10 12:30:00,12.2,12.27,12.18,12.27,453069.0,12.2,12.27,12.18,12.27,453069.0
2020-06-10 13:00:00,12.26,12.28,12.22,12.25,491960.0,12.26,12.28,12.22,12.25,491960.0
2020-06-10 13:30:00,12.25,12.28,12.22,12.24,411904.0,12.25,12.28,12.22,12.24,411904.0
2020-06-10 14:00:00,12.24,12.38,12.2,12.35,654466.0,12.24,12.38,12.2,12.35,654466.0
2020-06-10 14:30:00,12.35,12.35,12.16,12.2,575837.0,12.35,12.35,12.16,12.2,575837.0
2020-06-10 15:00:00,12.21,12.25,12.15,12.21,693337.0,12.21,12.25,12.15,12.21,693337.0
2020-06-10 15:30:00,12.21,12.21,12.05,12.05,2384725.0,12.21,12.21,12.05,12.05,2384725.0
2020-06-11 09:30:00,11.42,11.71,11.32,11.68,1949393.0,11.42,11.71,11.32,11.68,1949393.0
2020-06-11 10:00:00,11.68,11.7,11.45,11.46,1077361.0,11.68,11.7,11.45,11.46,1077361.0
2020-06-11 10:30:00,11.46,11.53,11.43,11.45,761615.0,11.46,11.53,11.43,11.45,761615.0
2020-06-11 11:00:00,11.44,11.52,11.37,11.5,1061342.0,11.44,11.52,11.37,11.5,1061342.0
2020-06-11 11:30:00,11.5,11.56,11.43,11.54,927865.0,11.5,11.56,11.43,11.54,927865.0
2020-06-11 12:00:00,11.55,11.63,11.48,11.51,859116.0,11.55,11.63,11.48,11.51,859116.0
2020-06-11 12:30:00,11.52,11.6,11.49,11.52,535590.0,11.52,11.6,11.49,11.52,535590.0
2020-06-11 13:00:00,11.52,11.59,11.51,11.52,414507.0,11.52,11.59,11.51,11.52,414507.0
2020-06-11 13:30:00,11.53,11.55,11.43,11.47,533163.0,11.53,11.55,11.43,11.47,533163.0
2020-06-11 14:00:00,11.47,11.5,11.42,11.48,469832.0,11.47,11.5,11.42,11.48,469832.0
2020-06-11 14:30:00,11.49,11.5,11.3,11.34,777188.0,11.49,11.5,11.3,11.34,777188.0
2020-06-11 15:00:00,11.33,11.4,11.27,11.32,1028626.0,11.33,11.4,11.27,11.32,1028626.0
2020-06-11 15:30:00,11.32,11.38,11.2,11.33,2339854.0,11.32,11.38,11.2,11.33,2339854.0
2020-06-12 09:30:00,11.65,11.65,11.38,11.46,1148112.0,11.65,11.65,11.38,11.46,1148112.0
2020-06-12 10:00:00,11.46,11.52,11.39,11.39,777187.0,11.46,11.52,11.39,11.39,777187.0
2020-06-12 10:30:00,11.4,11.41,11.2,11.2,733425.0,11.4,11.41,11.2,11.2,733425.0
2020-06-12 11:00:00,11.21,11.24,11.07,11.18,673108.0,11.21,11.24,11.07,11.18,673108.0
2020-06-12 11:30:00,11.17,11.26,11.13,11.2,532946.0,11.17,11.26,11.13,11.2,532946.0
2020-06-12 12:00:00,11.2,11.25,11.08,11.12,529941.0,11.2,11.25,11.08,11.12,529941.0
2020-06-12 12:30:00,11.12,11.16,11.06,11.14,389605.0,11.12,11.16,11.06,11.14,389605.0
2020-06-12 13:00:00,11.15,11.15,11.07,11.09,333900.0,11.15,11.15,11.07,11.09,333900.0
2020-06-12 13:30:00,11.09,11.11,11.0,11.01,535238.0,11.09,11.11,11.0,11.01,535238.0
2020-06-12 14:00:00,11.01,11.05,10.93,10.98,1081004.0,11.01,11.05,10.93,10.98,1081004.0
2020-06-12 14:30:00,10.98,11.07,10.91,11.07,1081708.0,10.98,11.07,10.91,11.07,1081708.0
2020-06-12 15:00:00,11.07,11.18,11.05,11.17,1080764.0,11.07,11.18,11.05,11.17,1080764.0
2020-06-12 15:30:00,11.18,11.25,11.14,11.25,1016905.0,11.18,11.25,11.14,11.25,1016905.0
2020-06-15 09:30:00,11.04,11.12,10.88,11.11,1257155.0,11.04,11.12,10.88,11.11,1257155.0
2020-06-15 10:00:00,11.11,11.21,11.05,11.05,653480.0,11.11,11.21,11.05,11.05,653480.0
2020-06-15 10:30:00,11.04,11.2,11.0,11.17,496142.0,11.04,11.2,11.0,11.17,496142.0
2020-06-15 11:00:00,11.18,11.24,11.15,11.18,750757.0,11.18,11.24,11.15,11.18,750757.0
2020-06-15 11:30:00,11.18,11.25,11.16,11.24,516556.0,11.18,11.25,11.16,11.24,516556.0
2020-06-15 12:00:00,11.23,11.33,11.21,11.29,894655.0,11.23,11.33,11.21,11.29,894655.0
2020-06-15 12:30:00,11.29,11.38,11.24,11.36,700337.0,11.29,11.38,11.24,11.36,700337.0
2020-06-15 13:00:00,11.36,11.43,11.33,11.36,827100.0,11.36,11.43,11.33,11.36,827100.0
2020-06-15 13:30:00,11.36,11.37,11.3,11.33,465343.0,11.36,11.37,11.3,11.33,465343.0
2020-06-15 14:00:00,11.33,11.53,11.33,11.5,578187.0,11.33,11.53,11.33,11.5,578187.0
2020-06-15 14:30:00,11.5,11.52,11.44,11.48,421326.0,11.5,11.52,11.44,11.48,421326.0
2020-06-15 15:00:00,11.48,11.54,11.46,11.48,718814.0,11.48,11.54,11.46,11.48,718814.0
2020-06-15 15:30:00,11.48,11.52,11.43,11.5,1115689.0,11.48,11.52,11.43,11.5,1115689.0
2020-06-16 09:30:00,11.75,11.82,11.64,11.71,1293309.0,11.75,11.82,11.64,11.71,1293309.0
2020-06-16 10:00:00,11.7,11.76,11.68,11.73,522687.0,11.7,11.76,11.68,11.73,522687.0
2020-06-16 10:30:00,11.73,11.76,11.55,11.58,739537.0,11.73,11.76,11.55,11.58,739537.0
2020-06-16 11:00:00,11.58,11.72,11.48,11.67,773732.0,11.58,11.72,11.48,11.67,773732.0
2020-06-16 11:30:00,11.66,11.78,11.63,11.75,380524.0,11.66,11.78,11.63,11.75,380524.0
2020-06-16 12:00:00,11.75,11.77,11.69,11.76,277382.0,11.75,11.77,11.69,11.76,277382.0
2020-06-16 12:30:00,11.77,11.85,11.76,11.81,569661.0,11.77,11.85,11.76,11.81,569661.0
2020-06-16 13:00:00,11.81,11.93,11.75,11.91,543354.0,11.81,11.93,11.75,11.91,543354.0
2020-06-16 13:30:00,11.91,11.92,11.85,11.9,460273.0,11.91,11.92,11.85,11.9,460273.0
2020-06-16 14:00:00,11.89,12.0,11.89,11.96,656457.0,11.89,12.0,11.89,11.96,656457.0
2020-06-16 14:30:00,11.97,12.03,11.93,12.0,620779.0,11.97,12.03,11.93,12.0,620779.0
2020-06-16 15:00:00,12.0,12.03,11.92,12.0,703201.0,12.0,12.03,11.92,12.0,703201.0
2020-06-16 15:30:00,12.0,12.07,11.96,12.07,2448395.0,12.0,12.07,11.96,12.07,2448395.0
2020-06-17 09:30:00,12.06,12.17,12.02,12.05,859990.0,12.06,12.17,12.02,12.05,859990.0
2020-06-17 10:00:00,12.05,12.1,11.94,11.95,522119.0,12.05,12.1,11.94,11.95,522119.0
2020-06-17 10:30:00,11.96,12.0,11.92,11.98,398505.0,11.96,12.0,11.92,11.98,398505.0
2020-06-17 11:00:00,11.99,12.06,11.96,12.04,343338.0,11.99,12.06,11.96,12.04,343338.0
2020-06-17 11:30:00,12.04,12.14,12.04,12.11,730681.0,12.04,12.14,12.04,12.11,730681.0
2020-06-17 12:00:00,12.11,12.13,12.08,12.13,289372.0,12.11,12.13,12.08,12.13,289372.0
2020-06-17 12:30:00,12.13,12.16,12.11,12.13,294146.0,12.13,12.16,12.11,12.13,294146.0
2020-06-17 13:00:00,12.13,12.14,12.09,12.11,252400.0,12.13,12.14,12.09,12.11,252400.0
2020-06-17 13:30:00,12.11,12.15,12.09,12.09,497688.0,12.11,12.15,12.09,12.09,497688.0
2020-06-17 14:00:00,12.09,12.11,12.07,12.08,272340.0,12.09,12.11,12.07,12.08,272340.0
2020-06-17 14:30:00,12.09,12.13,12.05,12.05,500432.0,12.09,12.13,12.05,12.05,500432.0
2020-06-17 15:00:00,12.05,12.09,12.02,12.05,773124.0,12.05,12.09,12.02,12.05,773124.0
2020-06-17 15:30:00,12.05,12.07,11.97,12.04,2768322.0,12.05,12.07,11.97,12.04,2768322.0
2020-06-18 09:30:00,11.9,12.02,11.83,11.99,833486.0,11.9,12.02,11.83,11.99,833486.0
2020-06-18 10:00:00,11.99,12.1,11.98,12.06,579846.0,11.99,12.1,11.98,12.06,579846.0
2020-06-18 10:30:00,12.06,12.15,12.05,12.15,555530.0,12.06,12.15,12.05,12.15,555530.0
2020-06-18 11:00:00,12.15,12.22,12.13,12.19,477112.0,12.15,12.22,12.13,12.19,477112.0
2020-06-18 11:30:00,12.19,12.23,12.16,12.17,416986.0,12.19,12.23,12.16,12.17,416986.0
2020-06-18 12:00:00,12.17,12.25,12.13,12.22,360239.0,12.17,12.25,12.13,12.22,360239.0
2020-06-18 12:30:00,12.23,12.24,12.16,12.22,436905.0,12.23,12.24,12.16,12.22,436905.0
2020-06-18 13:00:00,12.22,12.23,12.19,12.21,297672.0,12.22,12.23,12.19,12.21,297672.0
2020-06-18 13:30:00,12.22,12.26,12.2,12.25,371738.0,12.22,12.26,12.2,12.25,371738.0
2020-06-18 14:00:00,12.26,12.26,12.19,12.21,310682.0,12.26,12.26,12.19,12.21,310682.0
2020-06-18 14:30:00,12.21,12.25,12.19,12.21,345878.0,12.21,12.25,12.19,12.21,345878.0
2020-06-18 15:00:00,12.21,12.26,12.2,12.26,333247.0,12.21,12.26,12.2,12.26,333247.0
2020-06-18 15:30:00,12.26,12.31,12.24,12.31,1473187.0,12.26,12.31,12.24,12.31,1473187.0
2020-06-19 09:30:00,12.48,12.55,12.42,12.48,840984.0,12.48,12.55,12.42,12.48,840984.0
2020-06-19 10:00:00,12.49,12.53,12.45,12.51,820040.0,12.49,12.53,12.45,12.51,820040.0
2020-06-19 10:30:00,12.51,12.54,12.44,12.52,701672.0,12.51,12.54,12.44,12.52,701672.0
2020-06-19 11:00:00,12.53,12.58,12.52,12.56,425275.0,12.53,12.58,12.52,12.56,425275.0
2020-06-19 11:30:00,12.57,12.58,12.53,12.57,343936.0,12.57,12.58,12.53,12.57,343936.0
2020-06-19 12:00:00,12.57,12.59,12.34,12.39,1188419.0,12.57,12.59,12.34,12.39,1188419.0
2020-06-19 12:30:00,12.39,12.45,12.32,12.45,1022830.0,12.39,12.45,12.32,12.45,1022830.0
2020-06-19 13:00:00,12.46,12.48,12.42,12.46,948515.0,12.46,12.48,12.42,12.46,948515.0
2020-06-19 13:30:00,12.45,12.52,12.44,12.45,1141996.0,12.45,12.52,12.44,12.45,1141996.0
2020-06-19 14:00:00,12.46,12.52,12.44,12.5,934985.0,12.46,12.52,12.44,12.5,934985.0
2020-06-19 14:30:00,12.5,12.61,12.49,12.61,496933.0,12.5,12.61,12.49,12.61,496933.0
2020-06-19 15:00:00,12.61,12.67,12.57,12.6,721505.0,12.61,12.67,12.57,12.6,721505.0
2020-06-19 15:30:00,12.61,12.71,12.58,12.67,1687781.0,12.61,12.71,12.58,12.67,1687781.0
2020-06-22 09:30:00,12.53,12.68,12.49,12.58,1182507.0,12.53,12.68,12.49,12.58,1182507.0
2020-06-22 10:00:00,12.59,12.68,12.55,12.61,681793.0,12.59,12.68,12.55,12.61,681793.0
2020-06-22 10:30:00,12.61,12.69,12.56,12.57,547298.0,12.61,12.69,12.56,12.57,547298.0
2020-06-22 11:00:00,12.58,12.67,12.54,12.66,419664.0,12.58,12.67,12.54,12.66,419664.0
2020-06-22 11:30:00,12.66,12.68,12.61,12.63,272083.0,12.66,12.68,12.61,12.63,272083.0
2020-06-22 12:00:00,12.63,12.75,12.63,12.7,550078.0,12.63,12.75,12.63,12.7,550078.0
2020-06-22 12:30:00,12.7,12.8,12.69,12.76,358214.0,12.7,12.8,12.69,12.76,358214.0
2020-06-22 13:00:00,12.76,12.87,12.75,12.84,565924.0,12.76,12.87,12.75,12.84,565924.0
2020-06-22 13:30:00,12.84,12.87,12.82,12.84,222422.0,12.84,12.87,12.82,12.84,222422.0
2020-06-22 14:00:00,12.84,12.86,12.78,12.85,344176.0,12.84,12.86,12.78,12.85,344176.0
2020-06-22 14:30:00,12.86,12.96,12.85,12.96,671574.0,12.86,12.96,12.85,12.96,671574.0
2020-06-22 15:00:00,12.96,12.98,12.94,12.96,746674.0,12.96,12.98,12.94,12.96,746674.0
2020-06-22 15:30:00,12.96,13.06,12.95,13.02,2813164.0,12.96,13.06,12.95,13.02,2813164.0
2020-06-23 09:30:00,13.15,13.18,12.92,13.0,1007378.0,13.15,13.18,12.92,13.0,1007378.0
2020-06-23 10:00:00,13.01,13.1,12.97,13.03,788364.0,13.01,13.1,12.97,13.03,788364.0
2020-06-23 10:30:00,13.03,13.04,12.86,12.94,553733.0,13.03,13.04,12.86,12.94,553733.0
2020-06-23 11:00:00,12.94,12.99,12.92,12.99,307245.0,12.94,12.99,12.92,12.99,307245.0
2020-06-23 11:30:00,12.99,12.99,12.95,12.99,214324.0,12.99,12.99,12.95,12.99,214324.0
2020-06-23 12:00:00,12.99,12.99,12.93,12.95,355271.0,12.99,12.99,12.93,12.95,355271.0
2020-06-23 12:30:00,12.95,12.97,12.85,12.86,254277.0,12.95,12.97,12.85,12.86,254277.0
2020-06-23 13:00:00,12.86,12.91,12.82,12.88,981955.0,12.86,12.91,12.82,12.88,981955.0
2020-06-23 13:30:00,12.88,12.93,12.87,12.92,250908.0,12.88,12.93,12.87,12.92,250908.0
2020-06-23 14:00:00,12.92,12.93,12.86,12.92,313032.0,12.92,12.93,12.86,12.92,313032.0
2020-06-23 14:30:00,12.93,12.93,12.89,12.9,398845.0,12.93,12.93,12.89,12.9,398845.0
2020-06-23 15:00:00,12.89,12.91,12.85,12.86,556467.0,12.89,12.91,12.85,12.86,556467.0
2020-06-23 15:30:00,12.86,12.93,12.83,12.9,1721927.0,12.86,12.93,12.83,12.9,1721927.0
2020-06-24 09:30:00,12.75,12.91,12.69,12.74,764240.0,12.75,12.91,12.69,12.74,764240.0
2020-06-24 10:00:00,12.74,12.78,12.69,12.73,458260.0,12.74,12.78,12.69,12.73,458260.0
2020-06-24 10:30:00,12.73,12.75,12.69,12.73,482703.0,12.73,12.75,12.69,12.73,482703.0
2020-06-24 11:00:00,12.71,12.75,12.55,12.58,562154.0,12.71,12.75,12.55,12.58,562154.0
2020-06-24 11:30:00,12.58,12.61,12.43,12.5,585045.0,12.58,12.61,12.43,12.5,585045.0
2020-06-24 12:00:00,12.5,12.59,12.49,12.57,451791.0,12.5,12.59,12.49,12.57,451791.0
2020-06-24 12:30:00,12.57,12.67,12.54,12.67,580322.0,12.57,12.67,12.54,12.67,580322.0
2020-06-24 13:00:00,12.66,12.72,12.59,12.6,416268.0,12.66,12.72,12.59,12.6,416268.0
2020-06-24 13:30:00,12.6,12.65,12.59,12.63,372337.0,12.6,12.65,12.59,12.63,372337.0
2020-06-24 14:00:00,12.63,12.7,12.59,12.69,352375.0,12.63,12.7,12.59,12.69,352375.0
2020-06-24 14:30:00,12.7,12.71,12.65,12.66,580123.0,12.7,12.71,12.65,12.66,580123.0
2020-06-24 15:00:00,12.66,12.75,12.63,12.73,510180.0,12.66,12.75,12.63,12.73,510180.0
2020-06-24 15:30:00,12.73,12.74,12.64,12.64,930896.0,12.73,12.74,12.64,12.64,930896.0
2020-06-25 09:30:00,12.46,12.59,12.42,12.57,630100.0,12.46,12.59,12.42,12.57,630100.0
2020-06-25 10:00:00,12.57,12.63,12.52,12.59,531366.0,12.57,12.63,12.52,12.59,531366.0
2020-06-25 10:30:00,12.59,12.59,12.44,12.45,281989.0,12.59,12.59,12.44,12.45,281989.0
2020-06-25 11:00:00,12.45,12.48,12.34,12.46,349234.0,12.45,12.48,12.34,12.46,349234.0
2020-06-25 11:30:00,12.46,12.52,12.42,12.52,321445.0,12.46,12.52,12.42,12.52,321445.0
2020-06-25 12:00:00,12.52,12.57,12.52,12.57,355754.0,12.52,12.57,12.52,12.57,355754.0
2020-06-25 12:30:00,12.56,12.61,12.54,12.54,260983.0,12.56,12.61,12.54,12.54,260983.0
2020-06-25 13:00:00,12.54,12.61,12.53,12.6,369517.0,12.54,12.61,12.53,12.6,369517.0
2020-06-25 13:30:00,12.59,12.63,12.55,12.62,173741.0,12.59,12.63,12.55,12.62,173741.0
2020-06-25 14:00:00,12.61,12.64,12.56,12.58,209190.0,12.61,12.64,12.56,12.58,209190.0
2020-06-25 14:30:00,12.57,12.57,12.5,12.55,257388.0,12.57,12.57,12.5,12.55,257388.0
2020-06-25 15:00:00,12.55,12.66,12.54,12.65,240192.0,12.55,12.66,12.54,12.65,240192.0
2020-06-25 15:30:00,12.65,12.75,12.62,12.74,828034.0,12.65,12.75,12.62,12.74,828034.0
2020-06-26 09:30:00,12.6,12.72,12.54,12.62,485402.0,12.6,12.72,12.54,12.62,485402.0
2020-06-26 10:00:00,12.61,12.66,12.4,12.51,545415.0,12.61,12.66,12.4,12.51,545415.0
2020-06-26 10:30:00,12.51,12.53,12.33,12.35,547823.0,12.51,12.53,12.33,12.35,547823.0
2020-06-26 11:00:00,12.36,12.48,12.34,12.4,464680.0,12.36,12.48,12.34,12.4,464680.0
2020-06-26 11:30:00,12.41,12.42,12.35,12.38,237474.0,12.41,12.42,12.35,12.38,237474.0
2020-06-26 12:00:00,12.38,12.38,12.28,12.33,335718.0,12.38,12.38,12.28,12.33,335718.0
2020-06-26 12:30:00,12.33,12.33,12.27,12.28,298723.0,12.33,12.33,12.27,12.28,298723.0
2020-06-26 13:00:00,12.28,12.32,12.24,12.25,285480.0,12.28,12.32,12.24,12.25,285480.0
2020-06-26 13:30:00,12.24,12.29,12.23,12.25,201091.0,12.24,12.29,12.23,12.25,201091.0
2020-06-26 14:00:00,12.25,12.25,12.19,12.2,276477.0,12.25,12.25,12.19,12.2,276477.0
2020-06-26 14:30:00,12.2,12.24,12.16,12.22,218259.0,12.2,12.24,12.16,12.22,218259.0
2020-06-26 15:00:00,12.24,12.26,12.17,12.21,343754.0,12.24,12.26,12.17,12.21,343754.0
2020-06-26 15:30:00,12.21,12.28,12.15,12.2,999171.0,12.21,12.28,12.15,12.2,999171.0
2020-06-29 09:30:00,12.12,12.28,12.05,12.27,613709.0,12.12,12.28,12.05,12.27,613709.0
2020-06-29 10:00:00,12.27,12.38,12.25,12.34,244619.0,12.27,12.38,12.25,12.34,244619.0
2020-06-29 10:30:00,12.34,12.36,12.27,12.3,252528.0,12.34,12.36,12.27,12.3,252528.0
2020-06-29 11:00:00,12.31,12.34,12.28,12.34,121434.0,12.31,12.34,12.28,12.34,121434.0
2020-06-29 11:30:00,12.34,12.34,12.26,12.27,176436.0,12.34,12.34,12.26,12.27,176436.0
2020-06-29 12:00:00,12.27,12.35,12.27,12.35,161246.0,12.27,12.35,12.27,12.35,161246.0
2020-06-29 12:30:00,12.35,12.36,12.3,12.3,149006.0,12.35,12.36,12.3,12.3,149006.0
2020-06-29 13:00:00,12.3,12.34,12.29,12.3,348491.0,12.3,12.34,12.29,12.3,348491.0
2020-06-29 13:30:00,12.31,12.32,12.25,12.26,225787.0,12.31,12.32,12.25,12.26,225787.0
2020-06-29 14:00:00,12.26,12.26,12.2,12.21,162093.0,12.26,12.26,12.2,12.21,162093.0
2020-06-29 14:30:00,12.21,12.22,12.15,12.17,211767.0,12.21,12.22,12.15,12.17,211767.0
2020-06-29 15:00:00,12.17,12.17,12.1,12.13,296927.0,12.17,12.17,12.1,12.13,296927.0
2020-06-29 15:30:00,12.13,12.18,12.1,12.18,721682.0,12.13,12.18,12.1,12.18,721682.0
2020-06-30 09:30:00,12.07,12.14,11.98,12.09,691941.0,12.07,12.14,11.98,12.09,691941.0
2020-06-30 10:00:00,12.09,12.11,11.99,12.02,576402.0,12.09,12.11,11.99,12.02,576402.0
2020-06-30 10:30:00,12.02,12.17,11.99,12.17,344071.0,12.02,12.17,11.99,12.17,344071.0
2020-06-30 11:00:00,12.17,12.25,12.15,12.22,402995.0,12.17,12.25,12.15,12.22,402995.0
2020-06-30 11:30:00,12.23,12.23,12.1,12.16,497407.0,12.23,12.23,12.1,12.16,497407.0
2020-06-30 12:00:00,12.16,12.27,12.14,12.24,886637.0,12.16,12.27,12.14,12.24,886637.0
2020-06-30 12:30:00,12.24,12.26,12.18,12.21,646576.0,12.24,12.26,12.18,12.21,646576.0
2020-06-30 13:00:00,12.21,12.25,12.18,12.25,332915.0,12.21,12.25,12.18,12.25,332915.0
2020-06-30 13:30:00,12.24,12.25,12.22,12.23,199704.0,12.24,12.25,12.22,12.23,199704.0
2020-06-30 14:00:00,12.23,12.3,12.2,12.3,334665.0,12.23,12.3,12.2,12.3,334665.0
2020-06-30 14:30:00,12.29,12.3,12.22,12.29,401700.0,12.29,12.3,12.22,12.29,401700.0
2020-06-30 15:00:00,12.29,12.32,12.23,12.29,427059.0,12.29,12.32,12.23,12.29,427059.0
2020-06-30 15:30:00,12.29,12.36,12.29,12.33,1184082.0,12.29,12.36,12.29,12.33,1184082.0
2020-07-01 09:30:00,12.32,12.41,12.18,12.29,775258.0,12.32,12.41,12.18,12.29,775258.0
2020-07-01 10:00:00,12.29,12.3,12.04,12.13,1509301.0,12.29,12.3,12.04,12.13,1509301.0
2020-07-01 10:30:00,12.12,12.14,11.93,11.93,943180.0,12.12,12.14,11.93,11.93,943180.0
2020-07-01 11:00:00,11.94,11.95,11.71,11.86,2071010.0,11.94,11.95,11.71,11.86,2071010.0
2020-07-01 11:30:00,11.85,11.9,11.84,11.87,615952.0,11.85,11.9,11.84,11.87,615952.0
2020-07-01 12:00:00,11.86,11.9,11.83,11.86,494785.0,11.86,11.9,11.83,11.86,494785.0
2020-07-01 12:30:00,11.86,11.9,11.82,11.83,417102.0,11.86,11.9,11.82,11.83,417102.0
2020-07-01 13:00:00,11.83,11.84,11.65,11.66,990311.0,11.83,11.84,11.65,11.66,990311.0
2020-07-01 13:30:00,11.66,11.69,11.58,11.6,830507.0,11.66,11.69,11.58,11.6,830507.0
2020-07-01 14:00:00,11.6,11.66,11.59,11.61,753759.0,11.6,11.66,11.59,11.61,753759.0
2020-07-01 14:30:00,11.61,11.61,11.46,11.49,1152937.0,11.61,11.61,11.46,11.49,1152937.0
2020-07-01 15:00:00,11.49,11.55,11.45,11.49,998832.0,11.49,11.55,11.45,11.49,998832.0
2020-07-01 15:30:00,11.49,11.59,11.48,11.51,2911909.0,11.49,11.59,11.48,11.51,2911909.0
2020-07-02 09:30:00,11.78,11.88,11.59,11.72,2109062.0,11.78,11.88,11.59,11.72,2109062.0
2020-07-02 10:00:00,11.73,11.75,11.55,11.55,860780.0,11.73,11.75,11.55,11.55,860780.0
2020-07-02 10:30:00,11.55,11.58,11.42,11.47,1086333.0,11.55,11.58,11.42,11.47,1086333.0
2020-07-02 11:00:00,11.48,11.52,11.4,11.5,836638.0,11.48,11.52,11.4,11.5,836638.0
2020-07-02 11:30:00,11.5,11.55,11.46,11.46,751590.0,11.5,11.55,11.46,11.46,751590.0
2020-07-02 12:00:00,11.46,11.47,11.37,11.38,757497.0,11.46,11.47,11.37,11.38,757497.0
2020-07-02 12:30:00,11.39,11.4,11.31,11.33,670372.0,11.39,11.4,11.31,11.33,670372.0
2020-07-02 13:00:00,11.33,11.34,11.26,11.29,714736.0,11.33,11.34,11.26,11.29,714736.0
2020-07-02 13:30:00,11.29,11.35,11.25,11.34,635740.0,11.29,11.35,11.25,11.34,635740.0
2020-07-02 14:00:00,11.34,11.4,11.33,11.38,460108.0,11.34,11.4,11.33,11.38,460108.0
2020-07-02 14:30:00,11.39,11.45,11.33,11.37,615958.0,11.39,11.45,11.33,11.37,615958.0
2020-07-02 15:00:00,11.37,11.4,11.32,11.38,720924.0,11.37,11.4,11.32,11.38,720924.0
2020-07-02 15:30:00,11.38,11.41,11.31,11.35,1681389.0,11.38,11.41,11.31,11.35,1681389.0
2020-07-06 09:30:00,11.39,11.65,11.37,11.63,1223885.0,11.39,11.65,11.37,11.63,1223885.0
2020-07-06 10:00:00,11.64,11.68,11.59,11.62,701864.0,11.64,11.68,11.59,11.62,701864.0
2020-07-06 10:30:00,11.62,11.77,11.6,11.74,570971.0,11.62,11.77,11.6,11.74,570971.0
2020-07-06 11:00:00,11.74,11.74,11.63,11.65,444663.0,11.74,11.74,11.63,11.65,444663.0
2020-07-06 11:30:00,11.65,11.69,11.6,11.6,274192.0,11.65,11.69,11.6,11.6,274192.0
2020-07-06 12:00:00,11.61,11.64,11.55,11.57,384694.0,11.61,11.64,11.55,11.57,384694.0
2020-07-06 12:30:00,11.56,11.66,11.55,11.64,449726.0,11.56,11.66,11.55,11.64,449726.0
2020-07-06 13:00:00,11.65,11.65,11.62,11.63,222455.0,11.65,11.65,11.62,11.63,222455.0
2020-07-06 13:30:00,11.64,11.64,11.59,11.63,233438.0,11.64,11.64,11.59,11.63,233438.0
2020-07-06 14:00:00,11.62,11.65,11.58,11.6,272618.0,11.62,11.65,11.58,11.6,272618.0
2020-07-06 14:30:00,11.6,11.61,11.55,11.56,216959.0,11.6,11.61,11.55,11.56,216959.0
2020-07-06 15:00:00,11.56,11.57,11.52,11.53,337612.0,11.56,11.57,11.52,11.53,337612.0
2020-07-06 15:30:00,11.53,11.57,11.48,11.52,899127.0,11.53,11.57,11.48,11.52,899127.0
2020-07-07 09:30:00,11.46,11.53,11.36,11.45,619851.0,11.46,11.53,11.36,11.45,619851.0
2020-07-07 10:00:00,11.45,11.56,11.42,11.46,386467.0,11.45,11.56,11.42,11.46,386467.0
2020-07-07 10:30:00,11.45,11.46,11.38,11.4,279100.0,11.45,11.46,11.38,11.4,279100.0
2020-07-07 11:00:00,11.4,11.42,11.37,11.38,275868.0,11.4,11.42,11.37,11.38,275868.0
2020-07-07 11:30:00,11.37,11.4,11.33,11.37,261875.0,11.37,11.4,11.33,11.37,261875.0
2020-07-07 12:00:00,11.37,11.43,11.36,11.42,362157.0,11.37,11.43,11.36,11.42,362157.0
2020-07-07 12:30:00,11.42,11.42,11.38,11.4,194269.0,11.42,11.42,11.38,11.4,194269.0
2020-07-07 13:00:00,11.41,11.41,11.38,11.38,146728.0,11.41,11.41,11.38,11.38,146728.0
2020-07-07 13:30:00,11.38,11.4,11.37,11.4,145746.0,11.38,11.4,11.37,11.4,145746.0
2020-07-07 14:00:00,11.4,11.41,11.32,11.33,192363.0,11.4,11.41,11.32,11.33,192363.0
2020-07-07 14:30:00,11.32,11.32,11.24,11.27,478981.0,11.32,11.32,11.24,11.27,478981.0
2020-07-07 15:00:00,11.27,11.29,11.22,11.26,425140.0,11.27,11.29,11.22,11.26,425140.0
2020-07-07 15:30:00,11.26,11.26,11.2,11.21,909116.0,11.26,11.26,11.2,11.21,909116.0
2020-07-08 09:30:00,11.23,11.26,11.11,11.21,750305.0,11.23,11.26,11.11,11.21,750305.0
2020-07-08 10:00:00,11.21,11.27,11.19,11.21,488760.0,11.21,11.27,11.19,11.21,488760.0
2020-07-08 10:30:00,11.21,11.27,11.2,11.23,432015.0,11.21,11.27,11.2,11.23,432015.0
2020-07-08 11:00:00,11.22,11.23,11.14,11.16,601397.0,11.22,11.23,11.14,11.16,601397.0
2020-07-08 11:30:00,11.15,11.23,11.15,11.19,340994.0,11.15,11.23,11.15,11.19,340994.0
2020-07-08 12:00:00,11.2,11.25,11.19,11.23,183507.0,11.2,11.25,11.19,11.23,183507.0
2020-07-08 12:30:00,11.24,11.31,11.23,11.29,392430.0,11.24,11.31,11.23,11.29,392430.0
2020-07-08 13:00:00,11.29,11.31,11.24,11.27,255488.0,11.29,11.31,11.24,11.27,255488.0
2020-07-08 13:30:00,11.27,11.28,11.25,11.27,180107.0,11.27,11.28,11.25,11.27,180107.0
2020-07-08 14:00:00,11.27,11.32,11.26,11.3,305558.0,11.27,11.32,11.26,11.3,305558.0
2020-07-08 14:30:00,11.3,11.32,11.29,11.3,261342.0,11.3,11.32,11.29,11.3,261342.0
2020-07-08 15:00:00,11.3,11.36,11.28,11.33,260836.0,11.3,11.36,11.28,11.33,260836.0
2020-07-08 15:30:00,11.33,11.41,11.32,11.39,1071322.0,11.33,11.41,11.32,11.39,1071322.0
2020-07-09 09:30:00,11.47,11.59,11.45,11.53,633667.0,11.47,11.59,11.45,11.53,633667.0
2020-07-09 10:00:00,11.52,11.54,11.45,11.49,720548.0,11.52,11.54,11.45,11.49,720548.0
2020-07-09 10:30:00,11.49,11.52,11.34,11.36,990207.0,11.49,11.52,11.34,11.36,990207.0
2020-07-09 11:00:00,11.36,11.47,11.34,11.47,663869.0,11.36,11.47,11.34,11.47,663869.0
2020-07-09 11:30:00,11.47,11.5,11.41,11.5,291349.0,11.47,11.5,11.41,11.5,291349.0
2020-07-09 12:00:00,11.5,11.56,11.49,11.5,326461.0,11.5,11.56,11.49,11.5,326461.0
2020-07-09 12:30:00,11.5,11.62,11.49,11.57,306060.0,11.5,11.62,11.49,11.57,306060.0
2020-07-09 13:00:00,11.56,11.59,11.52,11.54,274017.0,11.56,11.59,11.52,11.54,274017.0
2020-07-09 13:30:00,11.54,11.59,11.53,11.59,142658.0,11.54,11.59,11.53,11.59,142658.0
2020-07-09 14:00:00,11.58,11.66,11.58,11.62,302791.0,11.58,11.66,11.58,11.62,302791.0
2020-07-09 14:30:00,11.62,11.62,11.57,11.61,212767.0,11.62,11.62,11.57,11.61,212767.0
2020-07-09 15:00:00,11.61,11.63,11.54,11.56,338350.0,11.61,11.63,11.54,11.56,338350.0
2020-07-09 15:30:00,11.55,11.63,11.54,11.61,1136905.0,11.55,11.63,11.54,11.61,1136905.0
2020-07-10 09:30:00,11.6,11.6,11.39,11.5,1005746.0,11.6,11.6,11.39,11.5,1005746.0
2020-07-10 10:00:00,11.5,11.56,11.42,11.54,529702.0,11.5,11.56,11.42,11.54,529702.0
2020-07-10 10:30:00,11.54,11.6,11.51,11.55,307455.0,11.54,11.6,11.51,11.55,307455.0
2020-07-10 11:00:00,11.55,11.61,11.54,11.61,313873.0,11.55,11.61,11.54,11.61,313873.0
2020-07-10 11:30:00,11.6,11.63,11.56,11.61,312214.0,11.6,11.63,11.56,11.61,312214.0
2020-07-10 12:00:00,11.61,11.62,11.55,11.56,230545.0,11.61,11.62,11.55,11.56,230545.0
2020-07-10 12:30:00,11.55,11.61,11.55,11.58,272407.0,11.55,11.61,11.55,11.58,272407.0
2020-07-10 13:00:00,11.58,11.62,11.56,11.61,151660.0,11.58,11.62,11.56,11.61,151660.0
2020-07-10 13:30:00,11.6,11.62,11.58,11.58,261353.0,11.6,11.62,11.58,11.58,261353.0
2020-07-10 14:00:00,11.59,11.62,11.58,11.6,212821.0,11.59,11.62,11.58,11.6,212821.0
2020-07-10 14:30:00,11.6,11.62,11.56,11.59,250975.0,11.6,11.62,11.56,11.59,250975.0
2020-07-10 15:00:00,11.59,11.63,11.58,11.62,258447.0,11.59,11.63,11.58,11.62,258447.0
2020-07-10 15:30:00,11.62,11.78,11.61,11.76,1946433.0,11.62,11.78,11.61,11.76,1946433.0
2020-07-13 09:30:00,11.8,11.86,11.69,11.79,1216534.0,11.8,11.86,11.69,11.79,1216534.0
2020-07-13 10:00:00,11.8,11.83,11.68,11.82,593167.0,11.8,11.83,11.68,11.82,593167.0
2020-07-13 10:30:00,11.83,11.87,11.2,11.68,1940187.0,11.83,11.87,11.2,11.68,1940187.0
2020-07-13 11:00:00,11.68,11.84,11.57,11.8,827863.0,11.68,11.84,11.57,11.8,827863.0
2020-07-13 11:30:00,11.8,11.85,11.77,11.8,518118.0,11.8,11.85,11.77,11.8,518118.0
2020-07-13 12:00:00,11.79,11.84,11.78,11.83,375512.0,11.79,11.84,11.78,11.83,375512.0
2020-07-13 12:30:00,11.83,11.85,11.74,11.84,287617.0,11.83,11.85,11.74,11.84,287617.0
2020-07-13 13:00:00,11.84,11.9,11.83,11.88,346750.0,11.84,11.9,11.83,11.88,346750.0
2020-07-13 13:30:00,11.88,11.94,11.85,11.92,363600.0,11.88,11.94,11.85,11.92,363600.0
2020-07-13 14:00:00,11.92,11.93,11.83,11.84,641420.0,11.92,11.93,11.83,11.84,641420.0
2020-07-13 14:30:00,11.84,11.88,11.81,11.86,374661.0,11.84,11.88,11.81,11.86,374661.0
2020-07-13 15:00:00,11.86,11.87,11.81,11.85,903748.0,11.86,11.87,11.81,11.85,903748.0
2020-07-13 15:30:00,11.85,11.86,11.57,11.57,2420692.0,11.85,11.86,11.57,11.57,2420692.0
2020-07-14 09:30:00,11.51,11.71,11.47,11.54,657011.0,11.51,11.71,11.47,11.54,657011.0
2020-07-14 10:00:00,11.54,11.61,11.33,11.42,909713.0,11.54,11.61,11.33,11.42,909713.0
2020-07-14 10:30:00,11.43,11.54,11.42,11.5,835879.0,11.43,11.54,11.42,11.5,835879.0
2020-07-14 11:00:00,11.5,11.59,11.47,11.59,387006.0,11.5,11.59,11.47,11.59,387006.0
2020-07-14 11:30:00,11.59,11.66,11.57,11.6,339028.0,11.59,11.66,11.57,11.6,339028.0
2020-07-14 12:00:00,11.6,11.64,11.55,11.59,534864.0,11.6,11.64,11.55,11.59,534864.0
2020-07-14 12:30:00,11.6,11.62,11.58,11.59,177473.0,11.6,11.62,11.58,11.59,177473.0
2020-07-14 13:00:00,11.59,11.65,11.58,11.62,175235.0,11.59,11.65,11.58,11.62,175235.0
2020-07-14 13:30:00,11.62,11.66,11.52,11.54,396628.0,11.62,11.66,11.52,11.54,396628.0
2020-07-14 14:00:00,11.53,11.57,11.51,11.53,780569.0,11.53,11.57,11.51,11.53,780569.0
2020-07-14 14:30:00,11.54,11.57,11.51,11.56,531577.0,11.54,11.57,11.51,11.56,531577.0
2020-07-14 15:00:00,11.56,11.63,11.53,11.62,413297.0,11.56,11.63,11.53,11.62,413297.0
2020-07-14 15:30:00,11.62,11.75,11.61,11.72,976523.0,11.62,11.75,11.61,11.72,976523.0
2020-07-15 09:30:00,11.97,12.21,11.93,12.19,1566342.0,11.97,12.21,11.93,12.19,1566342.0
2020-07-15 10:00:00,12.2,12.47,12.18,12.46,1438383.0,12.2,12.47,12.18,12.46,1438383.0
2020-07-15 10:30:00,12.47,12.54,12.38,12.42,874854.0,12.47,12.54,12.38,12.42,874854.0
2020-07-15 11:00:00,12.42,12.48,12.3,12.35,816533.0,12.42,12.48,12.3,12.35,816533.0
2020-07-15 11:30:00,12.35,12.4,12.23,12.38,725070.0,12.35,12.4,12.23,12.38,725070.0
2020-07-15 12:00:00,12.38,12.44,12.36,12.44,432788.0,12.38,12.44,12.36,12.44,432788.0
2020-07-15 12:30:00,12.44,12.49,12.42,12.49,366911.0,12.44,12.49,12.42,12.49,366911.0
2020-07-15 13:00:00,12.49,12.52,12.44,12.46,612866.0,12.49,12.52,12.44,12.46,612866.0
2020-07-15 13:30:00,12.46,12.48,12.4,12.41,248629.0,12.46,12.48,12.4,12.41,248629.0
2020-07-15 14:00:00,12.41,12.48,12.38,12.48,395623.0,12.41,12.48,12.38,12.48,395623.0
2020-07-15 14:30:00,12.48,12.51,12.42,12.46,461414.0,12.48,12.51,12.42,12.46,461414.0
2020-07-15 15:00:00,12.46,12.66,12.45,12.66,1806538.0,12.46,12.66,12.45,12.66,1806538.0
2020-07-15 15:30:00,12.65,12.79,12.64,12.69,3058504.0,12.65,12.79,12.64,12.69,3058504.0
2020-07-16 09:30:00,12.6,12.62,12.28,12.31,985932.0,12.6,12.62,12.28,12.31,985932.0
2020-07-16 10:00:00,12.3,12.35,12.16,12.35,869504.0,12.3,12.35,12.16,12.35,869504.0
2020-07-16 10:30:00,12.35,12.43,12.31,12.33,1048108.0,12.35,12.43,12.31,12.33,1048108.0
2020-07-16 11:00:00,12.33,12.38,12.3,12.33,466257.0,12.33,12.38,12.3,12.33,466257.0
2020-07-16 11:30:00,12.32,12.37,12.31,12.36,398101.0,12.32,12.37,12.31,12.36,398101.0
2020-07-16 12:00:00,12.37,12.41,12.34,12.34,334206.0,12.37,12.41,12.34,12.34,334206.0
2020-07-16 12:30:00,12.35,12.35,12.18,12.22,498269.0,12.35,12.35,12.18,12.22,498269.0
2020-07-16 13:00:00,12.22,12.28,12.22,12.28,263443.0,12.22,12.28,12.22,12.28,263443.0
2020-07-16 13:30:00,12.27,12.28,12.22,12.26,182914.0,12.27,12.28,12.22,12.26,182914.0
2020-07-16 14:00:00,12.26,12.31,12.25,12.29,192925.0,12.26,12.31,12.25,12.29,192925.0
2020-07-16 14:30:00,12.29,12.29,12.17,12.17,337661.0,12.29,12.29,12.17,12.17,337661.0
2020-07-16 15:00:00,12.18,12.27,12.17,12.26,371366.0,12.18,12.27,12.17,12.26,371366.0
2020-07-16 15:30:00,12.26,12.33,12.25,12.3,815506.0,12.26,12.33,12.25,12.3,815506.0
2020-07-17 09:30:00,12.27,12.33,12.2,12.27,509339.0,12.27,12.33,12.2,12.27,509339.0
2020-07-17 10:00:00,12.27,12.38,12.26,12.37,410373.0,12.27,12.38,12.26,12.37,410373.0
2020-07-17 10:30:00,12.37,12.4,12.35,12.38,328006.0,12.37,12.4,12.35,12.38,328006.0
2020-07-17 11:00:00,12.38,12.41,12.22,12.25,471921.0,12.38,12.41,12.22,12.25,471921.0
2020-07-17 11:30:00,12.25,12.25,12.12,12.13,418943.0,12.25,12.25,12.12,12.13,418943.0
2020-07-17 12:00:00,12.13,12.24,12.12,12.23,275235.0,12.13,12.24,12.12,12.23,275235.0
2020-07-17 12:30:00,12.23,12.24,12.2,12.23,139280.0,12.23,12.24,12.2,12.23,139280.0
2020-07-17 13:00:00,12.23,12.31,12.23,12.29,389576.0,12.23,12.31,12.23,12.29,389576.0
2020-07-17 13:30:00,12.29,12.3,12.25,12.26,999627.0,12.29,12.3,12.25,12.26,999627.0
2020-07-17 14:00:00,12.27,12.33,12.26,12.3,431568.0,12.27,12.33,12.26,12.3,431568.0
2020-07-17 14:30:00,12.3,12.33,12.27,12.31,303509.0,12.3,12.33,12.27,12.31,303509.0
2020-07-17 15:00:00,12.3,12.33,12.28,12.29,444805.0,12.3,12.33,12.28,12.29,444805.0
2020-07-17 15:30:00,12.29,12.36,12.29,12.35,906064.0,12.29,12.36,12.29,12.35,906064.0
2020-07-20 09:30:00,12.41,12.48,12.19,12.31,1047734.0,12.41,12.48,12.19,12.31,1047734.0
2020-07-20 10:00:00,12.32,12.39,12.26,12.38,509751.0,12.32,12.39,12.26,12.38,509751.0
2020-07-20 10:30:00,12.39,12.47,12.39,12.46,511450.0,12.39,12.47,12.39,12.46,511450.0
2020-07-20 11:00:00,12.46,12.49,12.38,12.43,356928.0,12.46,12.49,12.38,12.43,356928.0
2020-07-20 11:30:00,12.44,12.48,12.39,12.4,237605.0,12.44,12.48,12.39,12.4,237605.0
2020-07-20 12:00:00,12.4,12.41,12.31,12.32,227803.0,12.4,12.41,12.31,12.32,227803.0
2020-07-20 12:30:00,12.32,12.34,12.3,12.33,165463.0,12.32,12.34,12.3,12.33,165463.0
2020-07-20 13:00:00,12.33,12.4,12.31,12.38,611828.0,12.33,12.4,12.31,12.38,611828.0
2020-07-20 13:30:00,12.38,12.41,12.36,12.4,271854.0,12.38,12.41,12.36,12.4,271854.0
2020-07-20 14:00:00,12.39,12.44,12.37,12.41,533114.0,12.39,12.44,12.37,12.41,533114.0
2020-07-20 14:30:00,12.41,12.42,12.37,12.42,402689.0,12.41,12.42,12.37,12.42,402689.0
2020-07-20 15:00:00,12.42,12.46,12.39,12.43,419789.0,12.42,12.46,12.39,12.43,419789.0
2020-07-20 15:30:00,12.43,12.61,12.42,12.6,1795225.0,12.43,12.61,12.42,12.6,1795225.0
2020-07-21 09:30:00,12.66,12.82,12.59,12.65,731567.0,12.66,12.82,12.59,12.65,731567.0
2020-07-21 10:00:00,12.65,12.66,12.48,12.54,778314.0,12.65,12.66,12.48,12.54,778314.0
2020-07-21 10:30:00,12.54,12.55,12.5,12.51,411980.0,12.54,12.55,12.5,12.51,411980.0
2020-07-21 11:00:00,12.52,12.52,12.32,12.37,678624.0,12.52,12.52,12.32,12.37,678624.0
2020-07-21 11:30:00,12.36,12.36,12.29,12.34,375703.0,12.36,12.36,12.29,12.34,375703.0
2020-07-21 12:00:00,12.34,12.36,12.31,12.35,181482.0,12.34,12.36,12.31,12.35,181482.0
2020-07-21 12:30:00,12.35,12.37,12.32,12.36,139889.0,12.35,12.37,12.32,12.36,139889.0
2020-07-21 13:00:00,12.36,12.42,12.31,12.4,380613.0,12.36,12.42,12.31,12.4,380613.0
2020-07-21 13:30:00,12.39,12.4,12.34,12.35,173419.0,12.39,12.4,12.34,12.35,173419.0
2020-07-21 14:00:00,12.35,12.4,12.34,12.4,198060.0,12.35,12.4,12.34,12.4,198060.0
2020-07-21 14:30:00,12.4,12.43,12.37,12.38,428270.0,12.4,12.43,12.37,12.38,428270.0
2020-07-21 15:00:00,12.37,12.38,12.25,12.25,356577.0,12.37,12.38,12.25,12.25,356577.0
2020-07-21 15:30:00,12.26,12.27,12.16,12.2,1557288.0,12.26,12.27,12.16,12.2,1557288.0
2020-07-22 09:30:00,12.19,12.39,12.19,12.35,561270.0,12.19,12.39,12.19,12.35,561270.0
2020-07-22 10:00:00,12.35,12.35,12.1,12.11,644248.0,12.35,12.35,12.1,12.11,644248.0
2020-07-22 10:30:00,12.11,12.19,12.07,12.11,483497.0,12.11,12.19,12.07,12.11,483497.0
2020-07-22 11:00:00,12.11,12.12,12.04,12.05,351934.0,12.11,12.12,12.04,12.05,351934.0
2020-07-22 11:30:00,12.05,12.13,12.04,12.1,274088.0,12.05,12.13,12.04,12.1,274088.0
2020-07-22 12:00:00,12.1,12.17,12.06,12.17,211244.0,12.1,12.17,12.06,12.17,211244.0
2020-07-22 12:30:00,12.17,12.17,12.12,12.15,234474.0,12.17,12.17,12.12,12.15,234474.0
2020-07-22 13:00:00,12.15,12.21,12.14,12.2,269475.0,12.15,12.21,12.14,12.2,269475.0
2020-07-22 13:30:00,12.2,12.2,12.12,12.13,186205.0,12.2,12.2,12.12,12.13,186205.0
2020-07-22 14:00:00,12.13,12.16,12.12,12.16,170423.0,12.13,12.16,12.12,12.16,170423.0
2020-07-22 14:30:00,12.16,12.19,12.14,12.15,239721.0,12.16,12.19,12.14,12.15,239721.0
2020-07-22 15:00:00,12.15,12.16,12.1,12.11,279036.0,12.15,12.16,12.1,12.11,279036.0
2020-07-22 15:30:00,12.11,12.17,12.11,12.16,784611.0,12.11,12.17,12.11,12.16,784611.0
2020-07-23 09:30:00,12.15,12.15,11.86,11.96,763126.0,12.15,12.15,11.86,11.96,763126.0
2020-07-23 10:00:00,11.96,11.98,11.86,11.92,689098.0,11.96,11.98,11.86,11.92,689098.0
2020-07-23 10:30:00,11.92,11.92,11.88,11.88,280252.0,11.92,11.92,11.88,11.88,280252.0
2020-07-23 11:00:00,11.88,11.91,11.87,11.89,318149.0,11.88,11.91,11.87,11.89,318149.0
2020-07-23 11:30:00,11.9,11.95,11.88,11.9,303665.0,11.9,11.95,11.88,11.9,303665.0
2020-07-23 12:00:00,11.9,11.93,11.86,11.89,567071.0,11.9,11.93,11.86,11.89,567071.0
2020-07-23 12:30:00,11.88,11.9,11.83,11.86,346680.0,11.88,11.9,11.83,11.86,346680.0
2020-07-23 13:00:00,11.86,11.91,11.82,11.84,273827.0,11.86,11.91,11.82,11.84,273827.0
2020-07-23 13:30:00,11.83,11.84,11.72,11.73,554793.0,11.83,11.84,11.72,11.73,554793.0
2020-07-23 14:00:00,11.74,11.76,11.65,11.76,487773.0,11.74,11.76,11.65,11.76,487773.0
2020-07-23 14:30:00,11.75,11.79,11.7,11.79,347602.0,11.75,11.79,11.7,11.79,347602.0
2020-07-23 15:00:00,11.79,11.83,11.75,11.77,376577.0,11.79,11.83,11.75,11.77,376577.0
2020-07-23 15:30:00,11.77,11.79,11.72,11.74,822942.0,11.77,11.79,11.72,11.74,822942.0
2020-07-24 09:30:00,11.55,11.59,11.45,11.54,675500.0,11.55,11.59,11.45,11.54,675500.0
2020-07-24 10:00:00,11.55,11.61,11.52,11.53,265439.0,11.55,11.61,11.52,11.53,265439.0
2020-07-24 10:30:00,11.53,11.61,11.51,11.61,208164.0,11.53,11.61,11.51,11.61,208164.0
2020-07-24 11:00:00,11.61,11.64,11.56,11.62,315303.0,11.61,11.64,11.56,11.62,315303.0
2020-07-24 11:30:00,11.63,11.66,11.55,11.59,272458.0,11.63,11.66,11.55,11.59,272458.0
2020-07-24 12:00:00,11.58,11.6,11.55,11.59,179367.0,11.58,11.6,11.55,11.59,179367.0
2020-07-24 12:30:00,11.58,11.6,11.47,11.48,474232.0,11.58,11.6,11.47,11.48,474232.0
2020-07-24 13:00:00,11.47,11.5,11.4,11.45,432258.0,11.47,11.5,11.4,11.45,432258.0
2020-07-24 13:30:00,11.45,11.46,11.41,11.42,283764.0,11.45,11.46,11.41,11.42,283764.0
2020-07-24 14:00:00,11.42,11.5,11.41,11.5,316560.0,11.42,11.5,11.41,11.5,316560.0
2020-07-24 14:30:00,11.5,11.53,11.46,11.49,291682.0,11.5,11.53,11.46,11.49,291682.0
2020-07-24 15:00:00,11.48,11.52,11.47,11.48,255072.0,11.48,11.52,11.47,11.48,255072.0
2020-07-24 15:30:00,11.49,11.52,11.46,11.5,798478.0,11.49,11.52,11.46,11.5,798478.0
2020-07-27 09:30:00,11.42,11.54,11.39,11.43,790816.0,11.42,11.54,11.39,11.43,790816.0
2020-07-27 10:00:00,11.43,11.6,11.4,11.6,593818.0,11.43,11.6,11.4,11.6,593818.0
2020-07-27 10:30:00,11.6,11.61,11.5,11.53,427392.0,11.6,11.61,11.5,11.53,427392.0
2020-07-27 11:00:00,11.54,11.55,11.42,11.42,302650.0,11.54,11.55,11.42,11.42,302650.0
2020-07-27 11:30:00,11.43,11.47,11.36,11.46,499693.0,11.43,11.47,11.36,11.46,499693.0
2020-07-27 12:00:00,11.46,11.53,11.45,11.5,201840.0,11.46,11.53,11.45,11.5,201840.0
2020-07-27 12:30:00,11.5,11.51,11.49,11.51,157325.0,11.5,11.51,11.49,11.51,157325.0
2020-07-27 13:00:00,11.5,11.53,11.48,11.5,203768.0,11.5,11.53,11.48,11.5,203768.0
2020-07-27 13:30:00,11.5,11.51,11.48,11.5,194045.0,11.5,11.51,11.48,11.5,194045.0
2020-07-27 14:00:00,11.5,11.51,11.48,11.49,171473.0,11.5,11.51,11.48,11.49,171473.0
2020-07-27 14:30:00,11.5,11.51,11.48,11.48,202119.0,11.5,11.51,11.48,11.48,202119.0
2020-07-27 15:00:00,11.49,11.54,11.48,11.51,540120.0,11.49,11.54,11.48,11.51,540120.0
2020-07-27 15:30:00,11.5,11.59,11.5,11.55,942777.0,11.5,11.59,11.5,11.55,942777.0
2020-07-28 09:30:00,11.53,11.69,11.5,11.53,538761.0,11.53,11.69,11.5,11.53,538761.0
2020-07-28 10:00:00,11.54,11.6,11.5,11.59,297831.0,11.54,11.6,11.5,11.59,297831.0
2020-07-28 10:30:00,11.59,11.6,11.5,11.52,140377.0,11.59,11.6,11.5,11.52,140377.0
2020-07-28 11:00:00,11.52,11.54,11.48,11.52,175964.0,11.52,11.54,11.48,11.52,175964.0
2020-07-28 11:30:00,11.53,11.54,11.51,11.52,134824.0,11.53,11.54,11.51,11.52,134824.0
2020-07-28 12:00:00,11.52,11.56,11.48,11.5,427158.0,11.52,11.56,11.48,11.5,427158.0
2020-07-28 12:30:00,11.5,11.51,11.47,11.49,139633.0,11.5,11.51,11.47,11.49,139633.0
2020-07-28 13:00:00,11.49,11.5,11.47,11.49,108991.0,11.49,11.5,11.47,11.49,108991.0
2020-07-28 13:30:00,11.49,11.5,11.47,11.49,80913.0,11.49,11.5,11.47,11.49,80913.0
2020-07-28 14:00:00,11.49,11.51,11.48,11.49,136470.0,11.49,11.51,11.48,11.49,136470.0
2020-07-28 14:30:00,11.5,11.51,11.48,11.5,187165.0,11.5,11.51,11.48,11.5,187165.0
2020-07-28 15:00:00,11.5,11.5,11.46,11.47,248013.0,11.5,11.5,11.46,11.47,248013.0
2020-07-28 15:30:00,11.48,11.48,11.4,11.42,594457.0,11.48,11.48,11.4,11.42,594457.0
2020-07-29 09:30:00,11.43,11.49,11.3,11.34,536482.0,11.43,11.49,11.3,11.34,536482.0
2020-07-29 10:00:00,11.35,11.42,11.29,11.33,572485.0,11.35,11.42,11.29,11.33,572485.0
2020-07-29 10:30:00,11.33,11.45,11.28,11.42,728606.0,11.33,11.45,11.28,11.42,728606.0
2020-07-29 11:00:00,11.42,11.58,11.41,11.55,781168.0,11.42,11.58,11.41,11.55,781168.0
2020-07-29 11:30:00,11.54,11.57,11.51,11.57,468785.0,11.54,11.57,11.51,11.57,468785.0
2020-07-29 12:00:00,11.56,11.79,11.56,11.71,1041235.0,11.56,11.79,11.56,11.71,1041235.0
2020-07-29 12:30:00,11.71,11.8,11.7,11.75,667540.0,11.71,11.8,11.7,11.75,667540.0
2020-07-29 13:00:00,11.76,11.88,11.75,11.81,1041667.0,11.76,11.88,11.75,11.81,1041667.0
2020-07-29 13:30:00,11.81,11.98,11.81,11.96,994197.0,11.81,11.98,11.81,11.96,994197.0
2020-07-29 14:00:00,11.96,11.99,11.9,11.93,825099.0,11.96,11.99,11.9,11.93,825099.0
2020-07-29 14:30:00,11.94,11.99,11.89,11.9,610749.0,11.94,11.99,11.89,11.9,610749.0
2020-07-29 15:00:00,11.9,11.91,11.84,11.88,343725.0,11.9,11.91,11.84,11.88,343725.0
2020-07-29 15:30:00,11.88,11.89,11.82,11.84,855699.0,11.88,11.89,11.82,11.84,855699.0
2020-07-30 09:30:00,11.56,11.65,11.44,11.52,1070484.0,11.56,11.65,11.44,11.52,1070484.0
2020-07-30 10:00:00,11.51,11.54,11.43,11.49,458805.0,11.51,11.54,11.43,11.49,458805.0
2020-07-30 10:30:00,11.49,11.49,11.19,11.25,1731462.0,11.49,11.49,11.19,11.25,1731462.0
2020-07-30 11:00:00,11.25,11.41,11.23,11.39,787777.0,11.25,11.41,11.23,11.39,787777.0
2020-07-30 11:30:00,11.4,11.5,11.38,11.5,463505.0,11.4,11.5,11.38,11.5,463505.0
2020-07-30 12:00:00,11.5,11.51,11.45,11.46,214556.0,11.5,11.51,11.45,11.46,214556.0
2020-07-30 12:30:00,11.45,11.49,11.44,11.47,147341.0,11.45,11.49,11.44,11.47,147341.0
2020-07-30 13:00:00,11.47,11.53,11.46,11.5,221690.0,11.47,11.53,11.46,11.5,221690.0
2020-07-30 13:30:00,11.51,11.55,11.48,11.54,159197.0,11.51,11.55,11.48,11.54,159197.0
2020-07-30 14:00:00,11.53,11.55,11.5,11.51,159435.0,11.53,11.55,11.5,11.51,159435.0
2020-07-30 14:30:00,11.51,11.57,11.51,11.55,168061.0,11.51,11.57,11.51,11.55,168061.0
2020-07-30 15:00:00,11.55,11.59,11.54,11.59,259521.0,11.55,11.59,11.54,11.59,259521.0
2020-07-30 15:30:00,11.59,11.6,11.54,11.57,737484.0,11.59,11.6,11.54,11.57,737484.0
2020-07-31 09:30:00,11.54,11.58,11.44,11.47,501671.0,11.54,11.58,11.44,11.47,501671.0
2020-07-31 10:00:00,11.47,11.5,11.35,11.39,393497.0,11.47,11.5,11.35,11.39,393497.0
2020-07-31 10:30:00,11.38,11.43,11.38,11.43,308984.0,11.38,11.43,11.38,11.43,308984.0
2020-07-31 11:00:00,11.42,11.49,11.41,11.46,183031.0,11.42,11.49,11.41,11.46,183031.0
2020-07-31 11:30:00,11.46,11.47,11.39,11.41,217242.0,11.46,11.47,11.39,11.41,217242.0
2020-07-31 12:00:00,11.41,11.42,11.36,11.38,282372.0,11.41,11.42,11.36,11.38,282372.0
2020-07-31 12:30:00,11.38,11.51,11.38,11.48,819466.0,11.38,11.51,11.38,11.48,819466.0
2020-07-31 13:00:00,11.47,11.52,11.44,11.46,411611.0,11.47,11.52,11.44,11.46,411611.0
2020-07-31 13:30:00,11.46,11.5,11.45,11.46,231040.0,11.46,11.5,11.45,11.46,231040.0
2020-07-31 14:00:00,11.46,11.47,11.39,11.41,157873.0,11.46,11.47,11.39,11.41,157873.0
2020-07-31 14:30:00,11.41,11.46,11.4,11.45,138325.0,11.41,11.46,11.4,11.45,138325.0
2020-07-31 15:00:00,11.45,11.46,11.42,11.44,147494.0,11.45,11.46,11.42,11.44,147494.0
2020-07-31 15:30:00,11.45,11.55,11.43,11.54,1199849.0,11.45,11.55,11.43,11.54,1199849.0
2020-08-03 09:30:00,11.51,11.84,11.5,11.79,1158032.0,11.51,11.84,11.5,11.79,1158032.0
2020-08-03 10:00:00,11.79,11.97,11.79,11.92,719134.0,11.79,11.97,11.79,11.92,719134.0
2020-08-03 10:30:00,11.93,12.04,11.92,12.03,611168.0,11.93,12.04,11.92,12.03,611168.0
2020-08-03 11:00:00,12.04,12.27,12.03,12.27,1030439.0,12.04,12.27,12.03,12.27,1030439.0
2020-08-03 11:30:00,12.27,12.31,12.24,12.27,513511.0,12.27,12.31,12.24,12.27,513511.0
2020-08-03 12:00:00,12.27,12.3,12.21,12.25,313541.0,12.27,12.3,12.21,12.25,313541.0
2020-08-03 12:30:00,12.25,12.3,12.24,12.26,250533.0,12.25,12.3,12.24,12.26,250533.0
2020-08-03 13:00:00,12.27,12.35,12.25,12.34,380855.0,12.27,12.35,12.25,12.34,380855.0
2020-08-03 13:30:00,12.34,12.35,12.27,12.35,357840.0,12.34,12.35,12.27,12.35,357840.0
2020-08-03 14:00:00,12.35,12.35,12.28,12.32,266999.0,12.35,12.35,12.28,12.32,266999.0
2020-08-03 14:30:00,12.31,12.35,12.3,12.34,305096.0,12.31,12.35,12.3,12.34,305096.0
2020-08-03 15:00:00,12.34,12.35,12.18,12.19,491434.0,12.34,12.35,12.18,12.19,491434.0
2020-08-03 15:30:00,12.2,12.21,12.11,12.19,1210320.0,12.2,12.21,12.11,12.19,1210320.0
2020-08-04 09:30:00,12.1,12.25,11.97,12.04,1569415.0,12.1,12.25,11.97,12.04,1569415.0
2020-08-04 10:00:00,12.04,12.15,11.99,12.13,799657.0,12.04,12.15,11.99,12.13,799657.0
2020-08-04 10:30:00,12.13,12.21,12.07,12.12,508253.0,12.13,12.21,12.07,12.12,508253.0
2020-08-04 11:00:00,12.12,12.24,12.07,12.17,363276.0,12.12,12.24,12.07,12.17,363276.0
2020-08-04 11:30:00,12.17,12.3,12.16,12.17,636448.0,12.17,12.3,12.16,12.17,636448.0
2020-08-04 12:00:00,12.17,12.32,12.12,12.15,724960.0,12.17,12.32,12.12,12.15,724960.0
2020-08-04 12:30:00,12.14,12.17,12.12,12.15,395671.0,12.14,12.17,12.12,12.15,395671.0
2020-08-04 13:00:00,12.15,12.15,12.06,12.06,262439.0,12.15,12.15,12.06,12.06,262439.0
2020-08-04 13:30:00,12.07,12.12,12.06,12.07,285844.0,12.07,12.12,12.06,12.07,285844.0
2020-08-04 14:00:00,12.06,12.07,11.96,11.98,412723.0,12.06,12.07,11.96,11.98,412723.0
2020-08-04 14:30:00,11.98,12.03,11.91,11.92,1162697.0,11.98,12.03,11.91,11.92,1162697.0
2020-08-04 15:00:00,11.92,11.93,11.68,11.78,2571452.0,11.92,11.93,11.68,11.78,2571452.0
2020-08-04 15:30:00,11.78,11.81,11.7,11.8,3767781.0,11.78,11.81,11.7,11.8,3767781.0
2020-08-05 09:30:00,12.51,12.62,12.01,12.58,5022382.0,12.51,12.62,12.01,12.58,5022382.0
2020-08-05 10:00:00,12.58,12.65,12.41,12.63,2182449.0,12.58,12.65,12.41,12.63,2182449.0
2020-08-05 10:30:00,12.63,12.64,12.3,12.49,1178910.0,12.63,12.64,12.3,12.49,1178910.0
2020-08-05 11:00:00,12.49,12.66,12.41,12.66,1719054.0,12.49,12.66,12.41,12.66,1719054.0
2020-08-05 11:30:00,12.66,12.71,12.31,12.35,1456606.0,12.66,12.71,12.31,12.35,1456606.0
2020-08-05 12:00:00,12.35,12.42,12.31,12.35,450368.0,12.35,12.42,12.31,12.35,450368.0
2020-08-05 12:30:00,12.34,12.38,12.32,12.35,412054.0,12.34,12.38,12.32,12.35,412054.0
2020-08-05 13:00:00,12.36,12.38,12.34,12.35,295536.0,12.36,12.38,12.34,12.35,295536.0
2020-08-05 13:30:00,12.34,12.42,12.34,12.4,305958.0,12.34,12.42,12.34,12.4,305958.0
2020-08-05 14:00:00,12.4,12.6,12.36,12.57,1114361.0,12.4,12.6,12.36,12.57,1114361.0
2020-08-05 14:30:00,12.57,12.7,12.45,12.67,1487388.0,12.57,12.7,12.45,12.67,1487388.0
2020-08-05 15:00:00,12.68,12.7,12.59,12.68,868240.0,12.68,12.7,12.59,12.68,868240.0
2020-08-05 15:30:00,12.69,12.75,12.61,12.65,1997552.0,12.69,12.75,12.61,12.65,1997552.0
2020-08-06 09:30:00,12.67,12.81,12.39,12.51,1709193.0,12.67,12.81,12.39,12.51,1709193.0
2020-08-06 10:00:00,12.52,12.53,12.35,12.38,904536.0,12.52,12.53,12.35,12.38,904536.0
2020-08-06 10:30:00,12.38,12.4,12.23,12.37,1165188.0,12.38,12.4,12.23,12.37,1165188.0
2020-08-06 11:00:00,12.37,12.38,12.22,12.24,646899.0,12.37,12.38,12.22,12.24,646899.0
2020-08-06 11:30:00,12.25,12.27,12.18,12.21,401694.0,12.25,12.27,12.18,12.21,401694.0
2020-08-06 12:00:00,12.21,12.29,12.21,12.26,234469.0,12.21,12.29,12.21,12.26,234469.0
2020-08-06 12:30:00,12.25,12.32,12.17,12.31,681477.0,12.25,12.32,12.17,12.31,681477.0
2020-08-06 13:00:00,12.3,12.31,12.17,12.18,354302.0,12.3,12.31,12.17,12.18,354302.0
2020-08-06 13:30:00,12.17,12.18,12.12,12.17,366016.0,12.17,12.18,12.12,12.17,366016.0
2020-08-06 14:00:00,12.17,12.18,12.08,12.11,477135.0,12.17,12.18,12.08,12.11,477135.0
2020-08-06 14:30:00,12.1,12.22,12.1,12.2,382691.0,12.1,12.22,12.1,12.2,382691.0
2020-08-06 15:00:00,12.2,12.24,12.16,12.18,339842.0,12.2,12.24,12.16,12.18,339842.0
2020-08-06 15:30:00,12.18,12.21,12.12,12.15,896706.0,12.18,12.21,12.12,12.15,896706.0
2020-08-07 09:30:00,12.12,12.14,11.84,11.87,1123381.0,12.12,12.14,11.84,11.87,1123381.0
2020-08-07 10:00:00,11.87,11.95,11.8,11.92,525487.0,11.87,11.95,11.8,11.92,525487.0
2020-08-07 10:30:00,11.92,11.96,11.83,11.87,395064.0,11.92,11.96,11.83,11.87,395064.0
2020-08-07 11:00:00,11.87,11.98,11.84,11.94,328647.0,11.87,11.98,11.84,11.94,328647.0
2020-08-07 11:30:00,11.95,11.99,11.94,11.97,236396.0,11.95,11.99,11.94,11.97,236396.0
2020-08-07 12:00:00,11.97,12.04,11.95,12.04,241025.0,11.97,12.04,11.95,12.04,241025.0
2020-08-07 12:30:00,12.03,12.04,11.96,11.99,220055.0,12.03,12.04,11.96,11.99,220055.0
2020-08-07 13:00:00,11.99,11.99,11.85,11.87,350471.0,11.99,11.99,11.85,11.87,350471.0
2020-08-07 13:30:00,11.86,11.9,11.82,11.88,433317.0,11.86,11.9,11.82,11.88,433317.0
2020-08-07 14:00:00,11.87,11.88,11.84,11.86,211866.0,11.87,11.88,11.84,11.86,211866.0
2020-08-07 14:30:00,11.86,11.93,11.85,11.91,249112.0,11.86,11.93,11.85,11.91,249112.0
2020-08-07 15:00:00,11.92,11.92,11.84,11.86,234601.0,11.92,11.92,11.84,11.86,234601.0
2020-08-07 15:30:00,11.86,11.93,11.83,11.93,1196862.0,11.86,11.93,11.83,11.93,1196862.0
2020-08-10 09:30:00,11.9,12.05,11.89,11.98,759109.0,11.9,12.05,11.89,11.98,759109.0
2020-08-10 10:00:00,11.98,11.99,11.86,11.88,334310.0,11.98,11.99,11.86,11.88,334310.0
2020-08-10 10:30:00,11.88,11.88,11.76,11.79,474082.0,11.88,11.88,11.76,11.79,474082.0
2020-08-10 11:00:00,11.78,11.84,11.76,11.77,421814.0,11.78,11.84,11.76,11.77,421814.0
2020-08-10 11:30:00,11.77,11.79,11.69,11.77,626298.0,11.77,11.79,11.69,11.77,626298.0
2020-08-10 12:00:00,11.77,11.86,11.75,11.86,327315.0,11.77,11.86,11.75,11.86,327315.0
2020-08-10 12:30:00,11.85,11.9,11.84,11.87,297291.0,11.85,11.9,11.84,11.87,297291.0
2020-08-10 13:00:00,11.87,11.9,11.86,11.89,232698.0,11.87,11.9,11.86,11.89,232698.0
2020-08-10 13:30:00,11.89,11.89,11.82,11.84,165364.0,11.89,11.89,11.82,11.84,165364.0
2020-08-10 14:00:00,11.84,11.86,11.82,11.85,114332.0,11.84,11.86,11.82,11.85,114332.0
2020-08-10 14:30:00,11.85,11.87,11.84,11.86,135660.0,11.85,11.87,11.84,11.86,135660.0
2020-08-10 15:00:00,11.86,11.88,11.82,11.84,201672.0,11.86,11.88,11.82,11.84,201672.0
2020-08-10 15:30:00,11.83,11.92,11.82,11.87,1528654.0,11.83,11.92,11.82,11.87,1528654.0
2020-08-11 09:30:00,12.05,12.06,11.79,11.84,891828.0,12.05,12.06,11.79,11.84,891828.0
2020-08-11 10:00:00,11.84,11.94,11.83,11.87,679485.0,11.84,11.94,11.83,11.87,679485.0
2020-08-11 10:30:00,11.88,11.94,11.87,11.91,466744.0,11.88,11.94,11.87,11.91,466744.0
2020-08-11 11:00:00,11.91,11.92,11.86,11.92,253053.0,11.91,11.92,11.86,11.92,253053.0
2020-08-11 11:30:00,11.92,11.92,11.87,11.9,168798.0,11.92,11.92,11.87,11.9,168798.0
2020-08-11 12:00:00,11.9,11.91,11.87,11.9,167745.0,11.9,11.91,11.87,11.9,167745.0
2020-08-11 12:30:00,11.9,11.95,11.89,11.91,196220.0,11.9,11.95,11.89,11.91,196220.0
2020-08-11 13:00:00,11.91,11.95,11.89,11.92,152560.0,11.91,11.95,11.89,11.92,152560.0
2020-08-11 13:30:00,11.92,11.95,11.91,11.93,158644.0,11.92,11.95,11.91,11.93,158644.0
2020-08-11 14:00:00,11.93,11.94,11.86,11.87,180790.0,11.93,11.94,11.86,11.87,180790.0
2020-08-11 14:30:00,11.87,11.87,11.8,11.82,247735.0,11.87,11.87,11.8,11.82,247735.0
2020-08-11 15:00:00,11.83,11.86,11.73,11.79,572828.0,11.83,11.86,11.73,11.79,572828.0
2020-08-11 15:30:00,11.79,11.79,11.7,11.73,975964.0,11.79,11.79,11.7,11.73,975964.0
2020-08-12 09:30:00,11.74,11.85,11.7,11.71,531067.0,11.74,11.85,11.7,11.71,531067.0
2020-08-12 10:00:00,11.71,11.71,11.6,11.63,491773.0,11.71,11.71,11.6,11.63,491773.0
2020-08-12 10:30:00,11.63,11.68,11.54,11.66,631866.0,11.63,11.68,11.54,11.66,631866.0
2020-08-12 11:00:00,11.66,11.69,11.61,11.68,186359.0,11.66,11.69,11.61,11.68,186359.0
2020-08-12 11:30:00,11.69,11.71,11.59,11.6,311193.0,11.69,11.71,11.59,11.6,311193.0
2020-08-12 12:00:00,11.6,11.61,11.54,11.55,318090.0,11.6,11.61,11.54,11.55,318090.0
2020-08-12 12:30:00,11.56,11.67,11.55,11.63,154570.0,11.56,11.67,11.55,11.63,154570.0
2020-08-12 13:00:00,11.63,11.64,11.58,11.6,156339.0,11.63,11.64,11.58,11.6,156339.0
2020-08-12 13:30:00,11.6,11.63,11.54,11.57,201594.0,11.6,11.63,11.54,11.57,201594.0
2020-08-12 14:00:00,11.56,11.62,11.56,11.57,324988.0,11.56,11.62,11.56,11.57,324988.0
2020-08-12 14:30:00,11.58,11.66,11.57,11.66,182467.0,11.58,11.66,11.57,11.66,182467.0
2020-08-12 15:00:00,11.66,11.69,11.62,11.69,212906.0,11.66,11.69,11.62,11.69,212906.0
2020-08-12 15:30:00,11.69,11.69,11.63,11.64,766750.0,11.69,11.69,11.63,11.64,766750.0
2020-08-13 09:30:00,11.62,11.71,11.58,11.68,683341.0,11.62,11.71,11.58,11.68,683341.0
2020-08-13 10:00:00,11.67,11.74,11.62,11.67,496632.0,11.67,11.74,11.62,11.67,496632.0
2020-08-13 10:30:00,11.67,11.71,11.66,11.68,382379.0,11.67,11.71,11.66,11.68,382379.0
2020-08-13 11:00:00,11.67,11.83,11.67,11.79,436121.0,11.67,11.83,11.67,11.79,436121.0
2020-08-13 11:30:00,11.79,11.8,11.73,11.75,265301.0,11.79,11.8,11.73,11.75,265301.0
2020-08-13 12:00:00,11.75,11.78,11.74,11.76,135915.0,11.75,11.78,11.74,11.76,135915.0
2020-08-13 12:30:00,11.76,11.79,11.73,11.75,157601.0,11.76,11.79,11.73,11.75,157601.0
2020-08-13 13:00:00,11.75,11.76,11.62,11.62,272438.0,11.75,11.76,11.62,11.62,272438.0
2020-08-13 13:30:00,11.63,11.67,11.61,11.63,297386.0,11.63,11.67,11.61,11.63,297386.0
2020-08-13 14:00:00,11.64,11.66,11.57,11.6,270946.0,11.64,11.66,11.57,11.6,270946.0
2020-08-13 14:30:00,11.61,11.63,11.55,11.61,204277.0,11.61,11.63,11.55,11.61,204277.0
2020-08-13 15:00:00,11.61,11.63,11.59,11.61,129958.0,11.61,11.63,11.59,11.61,129958.0
2020-08-13 15:30:00,11.61,11.63,11.55,11.58,632047.0,11.61,11.63,11.55,11.58,632047.0
2020-08-14 09:30:00,11.57,11.58,11.4,11.46,826327.0,11.57,11.58,11.4,11.46,826327.0
2020-08-14 10:00:00,11.47,11.47,11.38,11.39,311080.0,11.47,11.47,11.38,11.39,311080.0
2020-08-14 10:30:00,11.39,11.46,11.39,11.45,294616.0,11.39,11.46,11.39,11.45,294616.0
2020-08-14 11:00:00,11.44,11.47,11.42,11.45,274373.0,11.44,11.47,11.42,11.45,274373.0
2020-08-14 11:30:00,11.45,11.47,11.41,11.44,228725.0,11.45,11.47,11.41,11.44,228725.0
2020-08-14 12:00:00,11.44,11.45,11.41,11.43,116388.0,11.44,11.45,11.41,11.43,116388.0
2020-08-14 12:30:00,11.44,11.45,11.41,11.41,107169.0,11.44,11.45,11.41,11.41,107169.0
2020-08-14 13:00:00,11.41,11.42,11.4,11.41,150630.0,11.41,11.42,11.4,11.41,150630.0
2020-08-14 13:30:00,11.41,11.41,11.37,11.38,383549.0,11.41,11.41,11.37,11.38,383549.0
2020-08-14 14:00:00,11.38,11.46,11.37,11.38,561786.0,11.38,11.46,11.37,11.38,561786.0
2020-08-14 14:30:00,11.38,11.41,11.38,11.4,181226.0,11.38,11.41,11.38,11.4,181226.0
2020-08-14 15:00:00,11.4,11.41,11.37,11.38,212916.0,11.4,11.41,11.37,11.38,212916.0
2020-08-14 15:30:00,11.38,11.51,11.36,11.5,1513971.0,11.38,11.51,11.36,11.5,1513971.0
2020-08-17 09:30:00,11.58,11.62,11.49,11.57,752414.0,11.58,11.62,11.49,11.57,752414.0
2020-08-17 10:00:00,11.56,11.61,11.49,11.54,364446.0,11.56,11.61,11.49,11.54,364446.0
2020-08-17 10:30:00,11.53,11.57,11.5,11.51,214154.0,11.53,11.57,11.5,11.51,214154.0
2020-08-17 11:00:00,11.51,11.58,11.5,11.56,293085.0,11.51,11.58,11.5,11.56,293085.0
2020-08-17 11:30:00,11.56,11.57,11.54,11.57,201935.0,11.56,11.57,11.54,11.57,201935.0
2020-08-17 12:00:00,11.57,11.57,11.54,11.55,112334.0,11.57,11.57,11.54,11.55,112334.0
2020-08-17 12:30:00,11.55,11.58,11.54,11.54,203023.0,11.55,11.58,11.54,11.54,203023.0
2020-08-17 13:00:00,11.54,11.59,11.51,11.58,258462.0,11.54,11.59,11.51,11.58,258462.0
2020-08-17 13:30:00,11.58,11.61,11.56,11.6,356034.0,11.58,11.61,11.56,11.6,356034.0
2020-08-17 14:00:00,11.6,11.61,11.55,11.55,164228.0,11.6,11.61,11.55,11.55,164228.0
2020-08-17 14:30:00,11.55,11.56,11.54,11.55,155119.0,11.55,11.56,11.54,11.55,155119.0
2020-08-17 15:00:00,11.56,11.58,11.53,11.57,285949.0,11.56,11.58,11.53,11.57,285949.0
2020-08-17 15:30:00,11.57,11.6,11.55,11.59,818953.0,11.57,11.6,11.55,11.59,818953.0
2020-08-18 09:30:00,11.59,11.7,11.42,11.44,1255033.0,11.59,11.7,11.42,11.44,1255033.0
2020-08-18 10:00:00,11.43,11.6,11.18,11.25,4527670.0,11.43,11.6,11.18,11.25,4527670.0
2020-08-18 10:30:00,11.26,11.41,11.11,11.13,2442180.0,11.26,11.41,11.11,11.13,2442180.0
2020-08-18 11:00:00,11.12,11.15,10.62,10.64,4397579.0,11.12,11.15,10.62,10.64,4397579.0
2020-08-18 11:30:00,10.65,10.65,10.3,10.32,4244176.0,10.65,10.65,10.3,10.32,4244176.0
2020-08-18 12:00:00,10.32,10.53,10.1,10.12,4176521.0,10.32,10.53,10.1,10.12,4176521.0
2020-08-18 12:30:00,10.12,10.12,9.8,9.93,6046361.0,10.12,10.12,9.8,9.93,6046361.0
2020-08-18 13:00:00,9.93,10.12,9.89,10.04,3339275.0,9.93,10.12,9.89,10.04,3339275.0
2020-08-18 13:30:00,10.04,10.22,9.95,10.17,3607413.0,10.04,10.22,9.95,10.17,3607413.0
2020-08-18 14:00:00,10.17,10.46,10.17,10.35,4681459.0,10.17,10.46,10.17,10.35,4681459.0
2020-08-18 14:30:00,10.35,10.36,10.29,10.34,1804286.0,10.35,10.36,10.29,10.34,1804286.0
2020-08-18 15:00:00,10.34,10.45,10.3,10.44,2572225.0,10.34,10.45,10.3,10.44,2572225.0
2020-08-18 15:30:00,10.44,10.51,10.4,10.49,4268002.0,10.44,10.51,10.4,10.49,4268002.0
2020-08-19 09:30:00,10.31,10.44,10.15,10.26,2463679.0,10.31,10.44,10.15,10.26,2463679.0
2020-08-19 10:00:00,10.26,10.38,10.11,10.26,1909324.0,10.26,10.38,10.11,10.26,1909324.0
2020-08-19 10:30:00,10.26,10.35,10.24,10.3,1035236.0,10.26,10.35,10.24,10.3,1035236.0
2020-08-19 11:00:00,10.3,10.33,10.24,10.33,937533.0,10.3,10.33,10.24,10.33,937533.0
2020-08-19 11:30:00,10.33,10.33,10.21,10.21,746842.0,10.33,10.33,10.21,10.21,746842.0
2020-08-19 12:00:00,10.22,10.23,10.16,10.18,764254.0,10.22,10.23,10.16,10.18,764254.0
2020-08-19 12:30:00,10.17,10.23,10.14,10.18,824011.0,10.17,10.23,10.14,10.18,824011.0
2020-08-19 13:00:00,10.18,10.18,10.1,10.15,496473.0,10.18,10.18,10.1,10.15,496473.0
2020-08-19 13:30:00,10.15,10.15,10.12,10.13,411782.0,10.15,10.15,10.12,10.13,411782.0
2020-08-19 14:00:00,10.13,10.17,10.12,10.13,978892.0,10.13,10.17,10.12,10.13,978892.0
2020-08-19 14:30:00,10.13,10.15,10.11,10.14,372456.0,10.13,10.15,10.11,10.14,372456.0
2020-08-19 15:00:00,10.15,10.16,10.12,10.15,630648.0,10.15,10.16,10.12,10.15,630648.0
2020-08-19 15:30:00,10.15,10.19,10.1,10.15,2378947.0,10.15,10.19,10.1,10.15,2378947.0
2020-08-20 09:30:00,10.05,10.07,9.86,9.99,1453758.0,10.05,10.07,9.86,9.99,1453758.0
2020-08-20 10:00:00,9.99,10.0,9.87,9.92,860157.0,9.99,10.0,9.87,9.92,860157.0
2020-08-20 10:30:00,9.91,10.02,9.91,9.96,1067865.0,9.91,10.02,9.91,9.96,1067865.0
2020-08-20 11:00:00,9.96,9.96,9.84,9.85,996705.0,9.96,9.96,9.84,9.85,996705.0
2020-08-20 11:30:00,9.85,9.9,9.83,9.88,604875.0,9.85,9.9,9.83,9.88,604875.0
2020-08-20 12:00:00,9.88,9.9,9.84,9.88,523275.0,9.88,9.9,9.84,9.88,523275.0
2020-08-20 12:30:00,9.88,9.94,9.86,9.94,602034.0,9.88,9.94,9.86,9.94,602034.0
2020-08-20 13:00:00,9.94,9.96,9.89,9.91,395712.0,9.94,9.96,9.89,9.91,395712.0
2020-08-20 13:30:00,9.91,9.94,9.89,9.93,321308.0,9.91,9.94,9.89,9.93,321308.0
2020-08-20 14:00:00,9.94,9.94,9.89,9.92,447151.0,9.94,9.94,9.89,9.92,447151.0
2020-08-20 14:30:00,9.92,9.93,9.87,9.9,315542.0,9.92,9.93,9.87,9.9,315542.0
2020-08-20 15:00:00,9.9,9.93,9.88,9.9,495740.0,9.9,9.93,9.88,9.9,495740.0
2020-08-20 15:30:00,9.9,9.95,9.89,9.91,1546178.0,9.9,9.95,9.89,9.91,1546178.0
2020-08-21 09:30:00,9.9,9.99,9.77,9.96,2019135.0,9.9,9.99,9.77,9.96,2019135.0
2020-08-21 10:00:00,9.96,10.02,9.92,9.96,671161.0,9.96,10.02,9.92,9.96,671161.0
2020-08-21 10:30:00,9.96,9.99,9.9,9.91,421037.0,9.96,9.99,9.9,9.91,421037.0
2020-08-21 11:00:00,9.91,9.92,9.84,9.89,646815.0,9.91,9.92,9.84,9.89,646815.0
2020-08-21 11:30:00,9.88,9.89,9.84,9.87,389111.0,9.88,9.89,9.84,9.87,389111.0
2020-08-21 12:00:00,9.87,9.88,9.84,9.86,231599.0,9.87,9.88,9.84,9.86,231599.0
2020-08-21 12:30:00,9.86,9.87,9.82,9.84,324767.0,9.86,9.87,9.82,9.84,324767.0
2020-08-21 13:00:00,9.85,9.86,9.82,9.86,284796.0,9.85,9.86,9.82,9.86,284796.0
2020-08-21 13:30:00,9.86,9.9,9.85,9.88,361853.0,9.86,9.9,9.85,9.88,361853.0
2020-08-21 14:00:00,9.89,9.9,9.88,9.89,276862.0,9.89,9.9,9.88,9.89,276862.0
2020-08-21 14:30:00,9.89,9.9,9.87,9.9,349762.0,9.89,9.9,9.87,9.9,349762.0
2020-08-21 15:00:00,9.9,9.93,9.88,9.89,961659.0,9.9,9.93,9.88,9.89,961659.0
2020-08-21 15:30:00,9.89,9.9,9.86,9.88,1030853.0,9.89,9.9,9.86,9.88,1030853.0
2020-08-24 09:30:00,9.92,9.92,9.6,9.62,1525078.0,9.92,9.92,9.6,9.62,1525078.0
2020-08-24 10:00:00,9.62,9.7,9.56,9.59,1185206.0,9.62,9.7,9.56,9.59,1185206.0
2020-08-24 10:30:00,9.59,9.62,9.53,9.6,924924.0,9.59,9.62,9.53,9.6,924924.0
2020-08-24 11:00:00,9.59,9.59,9.53,9.55,652696.0,9.59,9.59,9.53,9.55,652696.0
2020-08-24 11:30:00,9.55,9.57,9.52,9.53,831011.0,9.55,9.57,9.52,9.53,831011.0
2020-08-24 12:00:00,9.53,9.62,9.52,9.6,631799.0,9.53,9.62,9.52,9.6,631799.0
2020-08-24 12:30:00,9.6,9.65,9.56,9.58,466158.0,9.6,9.65,9.56,9.58,466158.0
2020-08-24 13:00:00,9.57,9.61,9.56,9.61,430127.0,9.57,9.61,9.56,9.61,430127.0
2020-08-24 13:30:00,9.61,9.62,9.55,9.58,528296.0,9.61,9.62,9.55,9.58,528296.0
2020-08-24 14:00:00,9.58,9.67,9.57,9.67,462903.0,9.58,9.67,9.57,9.67,462903.0
2020-08-24 14:30:00,9.67,9.67,9.57,9.6,610770.0,9.67,9.67,9.57,9.6,610770.0
2020-08-24 15:00:00,9.6,9.64,9.56,9.63,583581.0,9.6,9.64,9.56,9.63,583581.0
2020-08-24 15:30:00,9.63,9.67,9.58,9.63,1985854.0,9.63,9.67,9.58,9.63,1985854.0
2020-08-25 09:30:00,9.67,9.89,9.65,9.85,1028694.0,9.67,9.89,9.65,9.85,1028694.0
2020-08-25 10:00:00,9.85,9.88,9.78,9.84,973642.0,9.85,9.88,9.78,9.84,973642.0
2020-08-25 10:30:00,9.83,9.84,9.68,9.7,469652.0,9.83,9.84,9.68,9.7,469652.0
2020-08-25 11:00:00,9.7,9.74,9.68,9.7,390179.0,9.7,9.74,9.68,9.7,390179.0
2020-08-25 11:30:00,9.7,9.73,9.67,9.7,271256.0,9.7,9.73,9.67,9.7,271256.0
2020-08-25 12:00:00,9.7,9.72,9.68,9.71,348208.0,9.7,9.72,9.68,9.71,348208.0
2020-08-25 12:30:00,9.7,9.71,9.66,9.68,317123.0,9.7,9.71,9.66,9.68,317123.0
2020-08-25 13:00:00,9.67,9.71,9.65,9.7,253767.0,9.67,9.71,9.65,9.7,253767.0
2020-08-25 13:30:00,9.7,9.74,9.69,9.7,289550.0,9.7,9.74,9.69,9.7,289550.0
2020-08-25 14:00:00,9.7,9.74,9.03,9.21,7151339.0,9.7,9.74,9.03,9.21,7151339.0
2020-08-25 14:30:00,9.22,9.51,9.17,9.47,3139261.0,9.22,9.51,9.17,9.47,3139261.0
2020-08-25 15:00:00,9.47,9.47,9.38,9.44,1168180.0,9.47,9.47,9.38,9.44,1168180.0
2020-08-25 15:30:00,9.44,9.54,9.39,9.54,3134163.0,9.44,9.54,9.39,9.54,3134163.0
2020-08-26 09:30:00,9.28,9.65,9.27,9.55,2569230.0,9.28,9.65,9.27,9.55,2569230.0
2020-08-26 10:00:00,9.55,9.68,9.45,9.66,919721.0,9.55,9.68,9.45,9.66,919721.0
2020-08-26 10:30:00,9.66,9.67,9.57,9.62,547380.0,9.66,9.67,9.57,9.62,547380.0
2020-08-26 11:00:00,9.62,9.67,9.58,9.63,508434.0,9.62,9.67,9.58,9.63,508434.0
2020-08-26 11:30:00,9.63,9.66,9.58,9.59,507709.0,9.63,9.66,9.58,9.59,507709.0
2020-08-26 12:00:00,9.59,9.68,9.59,9.65,422488.0,9.59,9.68,9.59,9.65,422488.0
2020-08-26 12:30:00,9.66,9.73,9.65,9.71,459899.0,9.66,9.73,9.65,9.71,459899.0
2020-08-26 13:00:00,9.71,9.78,9.68,9.76,571825.0,9.71,9.78,9.68,9.76,571825.0
2020-08-26 13:30:00,9.75,9.8,9.74,9.75,514639.0,9.75,9.8,9.74,9.75,514639.0
2020-08-26 14:00:00,9.75,9.79,9.75,9.76,381226.0,9.75,9.79,9.75,9.76,381226.0
2020-08-26 14:30:00,9.76,9.78,9.74,9.76,469156.0,9.76,9.78,9.74,9.76,469156.0
2020-08-26 15:00:00,9.76,9.77,9.73,9.75,468415.0,9.76,9.77,9.73,9.75,468415.0
2020-08-26 15:30:00,9.75,9.75,9.67,9.67,1725660.0,9.75,9.75,9.67,9.67,1725660.0
2020-08-27 09:30:00,9.58,9.7,9.53,9.59,729613.0,9.58,9.7,9.53,9.59,729613.0
2020-08-27 10:00:00,9.59,9.63,9.5,9.57,443831.0,9.59,9.63,9.5,9.57,443831.0
2020-08-27 10:30:00,9.56,9.57,9.47,9.54,369464.0,9.56,9.57,9.47,9.54,369464.0
2020-08-27 11:00:00,9.54,9.54,9.45,9.46,371159.0,9.54,9.54,9.45,9.46,371159.0
2020-08-27 11:30:00,9.46,9.48,9.4,9.43,383437.0,9.46,9.48,9.4,9.43,383437.0
2020-08-27 12:00:00,9.43,9.44,9.36,9.38,539019.0,9.43,9.44,9.36,9.38,539019.0
2020-08-27 12:30:00,9.38,9.44,9.34,9.44,465417.0,9.38,9.44,9.34,9.44,465417.0
2020-08-27 13:00:00,9.43,9.52,9.4,9.51,359734.0,9.43,9.52,9.4,9.51,359734.0
2020-08-27 13:30:00,9.51,9.52,9.49,9.5,213073.0,9.51,9.52,9.49,9.5,213073.0
2020-08-27 14:00:00,9.5,9.5,9.44,9.49,351666.0,9.5,9.5,9.44,9.49,351666.0
2020-08-27 14:30:00,9.49,9.49,9.43,9.45,316223.0,9.49,9.49,9.43,9.45,316223.0
2020-08-27 15:00:00,9.45,9.52,9.44,9.51,229608.0,9.45,9.52,9.44,9.51,229608.0
2020-08-27 15:30:00,9.5,9.51,9.46,9.48,685536.0,9.5,9.51,9.46,9.48,685536.0
2020-08-28 09:30:00,9.44,9.6,9.42,9.55,642516.0,9.44,9.6,9.42,9.55,642516.0
2020-08-28 10:00:00,9.55,9.56,9.48,9.49,277113.0,9.55,9.56,9.48,9.49,277113.0
2020-08-28 10:30:00,9.49,9.51,9.44,9.48,219787.0,9.49,9.51,9.44,9.48,219787.0
2020-08-28 11:00:00,9.47,9.51,9.46,9.49,216990.0,9.47,9.51,9.46,9.49,216990.0
2020-08-28 11:30:00,9.48,9.5,9.46,9.5,188247.0,9.48,9.5,9.46,9.5,188247.0
2020-08-28 12:00:00,9.5,9.54,9.47,9.52,344159.0,9.5,9.54,9.47,9.52,344159.0
2020-08-28 12:30:00,9.52,9.55,9.5,9.54,239639.0,9.52,9.55,9.5,9.54,239639.0
2020-08-28 13:00:00,9.54,9.6,9.53,9.6,268519.0,9.54,9.6,9.53,9.6,268519.0
2020-08-28 13:30:00,9.59,9.61,9.58,9.61,258387.0,9.59,9.61,9.58,9.61,258387.0
2020-08-28 14:00:00,9.61,9.61,9.55,9.6,301443.0,9.61,9.61,9.55,9.6,301443.0
2020-08-28 14:30:00,9.6,9.61,9.58,9.6,308527.0,9.6,9.61,9.58,9.6,308527.0
2020-08-28 15:00:00,9.6,9.63,9.58,9.59,385784.0,9.6,9.63,9.58,9.59,385784.0
2020-08-28 15:30:00,9.59,9.63,9.56,9.6,1137513.0,9.59,9.63,9.56,9.6,1137513.0
2020-08-31 09:30:00,9.65,9.66,9.48,9.49,643797.0,9.65,9.66,9.48,9.49,643797.0
2020-08-31 10:00:00,9.49,9.53,9.42,9.53,412520.0,9.49,9.53,9.42,9.53,412520.0
2020-08-31 10:30:00,9.52,9.58,9.51,9.57,209465.0,9.52,9.58,9.51,9.57,209465.0
2020-08-31 11:00:00,9.57,9.62,9.56,9.57,358773.0,9.57,9.62,9.56,9.57,358773.0
2020-08-31 11:30:00,9.58,9.63,9.55,9.62,225849.0,9.58,9.63,9.55,9.62,225849.0
2020-08-31 12:00:00,9.61,9.67,9.6,9.65,259991.0,9.61,9.67,9.6,9.65,259991.0
2020-08-31 12:30:00,9.65,9.7,9.65,9.7,183151.0,9.65,9.7,9.65,9.7,183151.0
2020-08-31 13:00:00,9.69,9.8,9.69,9.77,476364.0,9.69,9.8,9.69,9.77,476364.0
2020-08-31 13:30:00,9.77,9.81,9.76,9.8,335674.0,9.77,9.81,9.76,9.8,335674.0
2020-08-31 14:00:00,9.8,9.84,9.79,9.81,465840.0,9.8,9.84,9.79,9.81,465840.0
2020-08-31 14:30:00,9.8,9.88,9.8,9.88,423050.0,9.8,9.88,9.8,9.88,423050.0
2020-08-31 15:00:00,9.88,9.88,9.82,9.85,505329.0,9.88,9.88,9.82,9.85,505329.0
2020-08-31 15:30:00,9.85,9.89,9.8,9.88,2158535.0,9.85,9.89,9.8,9.88,2158535.0
2020-09-01 09:30:00,9.85,9.9,9.55,9.61,1054139.0,9.85,9.9,9.55,9.61,1054139.0
2020-09-01 10:00:00,9.61,9.72,9.59,9.68,1063899.0,9.61,9.72,9.59,9.68,1063899.0
2020-09-01 10:30:00,9.68,9.72,9.63,9.72,444521.0,9.68,9.72,9.63,9.72,444521.0
2020-09-01 11:00:00,9.72,9.73,9.55,9.58,281890.0,9.72,9.73,9.55,9.58,281890.0
2020-09-01 11:30:00,9.58,9.58,9.52,9.53,249801.0,9.58,9.58,9.52,9.53,249801.0
2020-09-01 12:00:00,9.52,9.53,9.49,9.5,448902.0,9.52,9.53,9.49,9.5,448902.0
2020-09-01 12:30:00,9.51,9.56,9.5,9.54,243114.0,9.51,9.56,9.5,9.54,243114.0
2020-09-01 13:00:00,9.53,9.54,9.5,9.51,262808.0,9.53,9.54,9.5,9.51,262808.0
2020-09-01 13:30:00,9.52,9.52,9.47,9.47,288898.0,9.52,9.52,9.47,9.47,288898.0
2020-09-01 14:00:00,9.48,9.48,9.4,9.42,530550.0,9.48,9.48,9.4,9.42,530550.0
2020-09-01 14:30:00,9.42,9.46,9.41,9.42,410685.0,9.42,9.46,9.41,9.42,410685.0
2020-09-01 15:00:00,9.42,9.48,9.41,9.45,513449.0,9.42,9.48,9.41,9.45,513449.0
2020-09-01 15:30:00,9.45,9.49,9.43,9.49,1288115.0,9.45,9.49,9.43,9.49,1288115.0
2020-09-02 09:30:00,9.52,9.55,9.28,9.31,1072516.0,9.52,9.55,9.28,9.31,1072516.0
2020-09-02 10:00:00,9.32,9.4,9.31,9.38,404653.0,9.32,9.4,9.31,9.38,404653.0
2020-09-02 10:30:00,9.38,9.41,9.32,9.32,837608.0,9.38,9.41,9.32,9.32,837608.0
2020-09-02 11:00:00,9.33,9.34,9.28,9.32,920913.0,9.33,9.34,9.28,9.32,920913.0
2020-09-02 11:30:00,9.32,9.33,9.28,9.3,456875.0,9.32,9.33,9.28,9.3,456875.0
2020-09-02 12:00:00,9.3,9.32,9.26,9.28,707498.0,9.3,9.32,9.26,9.28,707498.0
2020-09-02 12:30:00,9.28,9.3,9.27,9.3,502361.0,9.28,9.3,9.27,9.3,502361.0
2020-09-02 13:00:00,9.29,9.3,9.26,9.29,459872.0,9.29,9.3,9.26,9.29,459872.0
2020-09-02 13:30:00,9.29,9.35,9.28,9.3,584250.0,9.29,9.35,9.28,9.3,584250.0
2020-09-02 14:00:00,9.31,9.38,9.3,9.35,685770.0,9.31,9.38,9.3,9.35,685770.0
2020-09-02 14:30:00,9.34,9.35,9.31,9.32,402702.0,9.34,9.35,9.31,9.32,402702.0
2020-09-02 15:00:00,9.32,9.35,9.3,9.33,513429.0,9.32,9.35,9.3,9.33,513429.0
2020-09-02 15:30:00,9.34,9.41,9.32,9.4,1716382.0,9.34,9.41,9.32,9.4,1716382.0
2020-09-03 09:30:00,9.25,9.47,9.2,9.44,1620319.0,9.25,9.47,9.2,9.44,1620319.0
2020-09-03 10:00:00,9.44,9.44,9.29,9.38,755254.0,9.44,9.44,9.29,9.38,755254.0
2020-09-03 10:30:00,9.38,9.41,9.34,9.35,427436.0,9.38,9.41,9.34,9.35,427436.0
2020-09-03 11:00:00,9.35,9.35,9.2,9.26,656199.0,9.35,9.35,9.2,9.26,656199.0
2020-09-03 11:30:00,9.26,9.35,9.25,9.28,468716.0,9.26,9.35,9.25,9.28,468716.0
2020-09-03 12:00:00,9.28,9.32,9.25,9.27,347872.0,9.28,9.32,9.25,9.27,347872.0
2020-09-03 12:30:00,9.27,9.27,9.2,9.21,448362.0,9.27,9.27,9.2,9.21,448362.0
2020-09-03 13:00:00,9.22,9.24,9.16,9.2,554703.0,9.22,9.24,9.16,9.2,554703.0
2020-09-03 13:30:00,9.2,9.2,9.07,9.13,1211049.0,9.2,9.2,9.07,9.13,1211049.0
2020-09-03 14:00:00,9.13,9.16,9.09,9.16,793474.0,9.13,9.16,9.09,9.16,793474.0
2020-09-03 14:30:00,9.16,9.18,9.08,9.13,730818.0,9.16,9.18,9.08,9.13,730818.0
2020-09-03 15:00:00,9.12,9.14,9.09,9.11,951001.0,9.12,9.14,9.09,9.11,951001.0
2020-09-03 15:30:00,9.11,9.15,9.06,9.13,2514226.0,9.11,9.15,9.06,9.13,2514226.0
2020-09-04 09:30:00,9.1,9.2,9.01,9.02,623914.0,9.1,9.2,9.01,9.02,623914.0
2020-09-04 10:00:00,9.02,9.05,8.88,8.92,1237471.0,9.02,9.05,8.88,8.92,1237471.0
2020-09-04 10:30:00,8.92,8.97,8.8,8.96,1143120.0,8.92,8.97,8.8,8.96,1143120.0
2020-09-04 11:00:00,8.95,9.04,8.92,9.01,657511.0,8.95,9.04,8.92,9.01,657511.0
2020-09-04 11:30:00,9.01,9.12,9.0,9.1,448690.0,9.01,9.12,9.0,9.1,448690.0
2020-09-04 12:00:00,9.1,9.19,9.08,9.19,373885.0,9.1,9.19,9.08,9.19,373885.0
2020-09-04 12:30:00,9.19,9.19,9.1,9.12,228351.0,9.19,9.19,9.1,9.12,228351.0
2020-09-04 13:00:00,9.12,9.13,9.04,9.06,204602.0,9.12,9.13,9.04,9.06,204602.0
2020-09-04 13:30:00,9.06,9.14,9.05,9.13,161286.0,9.06,9.14,9.05,9.13,161286.0
2020-09-04 14:00:00,9.13,9.15,9.1,9.15,199272.0,9.13,9.15,9.1,9.15,199272.0
2020-09-04 14:30:00,9.15,9.23,9.13,9.23,368311.0,9.15,9.23,9.13,9.23,368311.0
2020-09-04 15:00:00,9.23,9.24,9.18,9.23,389460.0,9.23,9.24,9.18,9.23,389460.0
2020-09-04 15:30:00,9.22,9.23,9.15,9.2,1113974.0,9.22,9.23,9.15,9.2,1113974.0
2020-09-08 09:30:00,9.03,9.1,8.94,9.1,831858.0,9.03,9.1,8.94,9.1,831858.0
2020-09-08 10:00:00,9.09,9.1,8.94,8.98,1202258.0,9.09,9.1,8.94,8.98,1202258.0
2020-09-08 10:30:00,8.98,9.0,8.85,8.88,1105410.0,8.98,9.0,8.85,8.88,1105410.0
2020-09-08 11:00:00,8.88,8.93,8.86,8.9,485077.0,8.88,8.93,8.86,8.9,485077.0
2020-09-08 11:30:00,8.9,8.92,8.85,8.91,547805.0,8.9,8.92,8.85,8.91,547805.0
2020-09-08 12:00:00,8.9,8.92,8.85,8.87,488459.0,8.9,8.92,8.85,8.87,488459.0
2020-09-08 12:30:00,8.87,8.9,8.86,8.88,380162.0,8.87,8.9,8.86,8.88,380162.0
2020-09-08 13:00:00,8.88,8.98,8.86,8.96,598433.0,8.88,8.98,8.86,8.96,598433.0
2020-09-08 13:30:00,8.96,9.01,8.92,8.92,781287.0,8.96,9.01,8.92,8.92,781287.0
2020-09-08 14:00:00,8.93,8.94,8.85,8.87,396139.0,8.93,8.94,8.85,8.87,396139.0
2020-09-08 14:30:00,8.86,8.88,8.84,8.88,632001.0,8.86,8.88,8.84,8.88,632001.0
2020-09-08 15:00:00,8.88,8.89,8.81,8.88,706961.0,8.88,8.89,8.81,8.88,706961.0
2020-09-08 15:30:00,8.88,8.91,8.85,8.88,1461533.0,8.88,8.91,8.85,8.88,1461533.0
2020-09-09 09:30:00,8.96,9.01,8.81,8.98,1389394.0,8.96,9.01,8.81,8.98,1389394.0
2020-09-09 10:00:00,8.97,9.05,8.95,8.95,403964.0,8.97,9.05,8.95,8.95,403964.0
2020-09-09 10:30:00,8.96,8.99,8.92,8.96,234077.0,8.96,8.99,8.92,8.96,234077.0
2020-09-09 11:00:00,8.96,8.99,8.93,8.97,296966.0,8.96,8.99,8.93,8.97,296966.0
2020-09-09 11:30:00,8.97,8.99,8.94,8.95,238098.0,8.97,8.99,8.94,8.95,238098.0
2020-09-09 12:00:00,8.96,8.96,8.92,8.92,181978.0,8.96,8.96,8.92,8.92,181978.0
2020-09-09 12:30:00,8.92,8.96,8.91,8.93,414644.0,8.92,8.96,8.91,8.93,414644.0
2020-09-09 13:00:00,8.94,8.97,8.93,8.95,234785.0,8.94,8.97,8.93,8.95,234785.0
2020-09-09 13:30:00,8.95,9.01,8.94,8.99,330989.0,8.95,9.01,8.94,8.99,330989.0
2020-09-09 14:00:00,8.98,9.0,8.9,8.92,347159.0,8.98,9.0,8.9,8.92,347159.0
2020-09-09 14:30:00,8.93,8.94,8.9,8.91,232624.0,8.93,8.94,8.9,8.91,232624.0
2020-09-09 15:00:00,8.91,8.95,8.9,8.93,339959.0,8.91,8.95,8.9,8.93,339959.0
2020-09-09 15:30:00,8.94,8.94,8.87,8.88,1409294.0,8.94,8.94,8.87,8.88,1409294.0
2020-09-10 09:30:00,8.8,8.91,8.68,8.89,1191306.0,8.8,8.91,8.68,8.89,1191306.0
2020-09-10 10:00:00,8.89,8.91,8.8,8.83,396848.0,8.89,8.91,8.8,8.83,396848.0
2020-09-10 10:30:00,8.83,8.87,8.77,8.79,269508.0,8.83,8.87,8.77,8.79,269508.0
2020-09-10 11:00:00,8.79,8.83,8.77,8.82,391635.0,8.79,8.83,8.77,8.82,391635.0
2020-09-10 11:30:00,8.81,8.82,8.73,8.79,567091.0,8.81,8.82,8.73,8.79,567091.0
2020-09-10 12:00:00,8.79,8.83,8.78,8.82,322704.0,8.79,8.83,8.78,8.82,322704.0
2020-09-10 12:30:00,8.81,8.83,8.76,8.8,209556.0,8.81,8.83,8.76,8.8,209556.0
2020-09-10 13:00:00,8.8,8.85,8.79,8.8,291738.0,8.8,8.85,8.79,8.8,291738.0
2020-09-10 13:30:00,8.8,8.83,8.77,8.78,186257.0,8.8,8.83,8.77,8.78,186257.0
2020-09-10 14:00:00,8.77,8.8,8.75,8.76,211729.0,8.77,8.8,8.75,8.76,211729.0
2020-09-10 14:30:00,8.76,8.8,8.75,8.79,247619.0,8.76,8.8,8.75,8.79,247619.0
2020-09-10 15:00:00,8.79,8.81,8.71,8.75,419016.0,8.79,8.81,8.71,8.75,419016.0
2020-09-10 15:30:00,8.75,8.78,8.73,8.76,852043.0,8.75,8.78,8.73,8.76,852043.0
2020-09-11 09:30:00,8.84,8.85,8.74,8.83,551403.0,8.84,8.85,8.74,8.83,551403.0
2020-09-11 10:00:00,8.83,8.87,8.75,8.78,439199.0,8.83,8.87,8.75,8.78,439199.0
2020-09-11 10:30:00,8.78,8.86,8.72,8.8,413739.0,8.78,8.86,8.72,8.8,413739.0
2020-09-11 11:00:00,8.81,8.85,8.77,8.79,390074.0,8.81,8.85,8.77,8.79,390074.0
2020-09-11 11:30:00,8.79,8.81,8.76,8.79,157418.0,8.79,8.81,8.76,8.79,157418.0
2020-09-11 12:00:00,8.78,8.86,8.77,8.85,179224.0,8.78,8.86,8.77,8.85,179224.0
2020-09-11 12:30:00,8.84,8.85,8.8,8.82,154928.0,8.84,8.85,8.8,8.82,154928.0
2020-09-11 13:00:00,8.82,8.82,8.75,8.77,160684.0,8.82,8.82,8.75,8.77,160684.0
2020-09-11 13:30:00,8.76,8.77,8.71,8.71,236309.0,8.76,8.77,8.71,8.71,236309.0
2020-09-11 14:00:00,8.72,8.74,8.7,8.72,242924.0,8.72,8.74,8.7,8.72,242924.0
2020-09-11 14:30:00,8.72,8.74,8.7,8.71,272738.0,8.72,8.74,8.7,8.71,272738.0
2020-09-11 15:00:00,8.71,8.73,8.65,8.72,738642.0,8.71,8.73,8.65,8.72,738642.0
2020-09-11 15:30:00,8.72,8.8,8.68,8.79,1669502.0,8.72,8.8,8.68,8.79,1669502.0
2020-09-14 09:30:00,8.88,9.02,8.88,8.99,775126.0,8.88,9.02,8.88,8.99,775126.0
2020-09-14 10:00:00,8.99,9.16,8.98,9.11,1117537.0,8.99,9.16,8.98,9.11,1117537.0
2020-09-14 10:30:00,9.11,9.14,9.04,9.08,421737.0,9.11,9.14,9.04,9.08,421737.0
2020-09-14 11:00:00,9.08,9.1,9.04,9.08,304925.0,9.08,9.1,9.04,9.08,304925.0
2020-09-14 11:30:00,9.09,9.12,9.06,9.07,214153.0,9.09,9.12,9.06,9.07,214153.0
2020-09-14 12:00:00,9.06,9.12,9.06,9.1,314225.0,9.06,9.12,9.06,9.1,314225.0
2020-09-14 12:30:00,9.1,9.12,9.07,9.11,232628.0,9.1,9.12,9.07,9.11,232628.0
2020-09-14 13:00:00,9.11,9.12,9.04,9.07,281009.0,9.11,9.12,9.04,9.07,281009.0
2020-09-14 13:30:00,9.07,9.11,9.04,9.11,260540.0,9.07,9.11,9.04,9.11,260540.0
2020-09-14 14:00:00,9.11,9.16,9.1,9.13,379355.0,9.11,9.16,9.1,9.13,379355.0
2020-09-14 14:30:00,9.13,9.14,9.1,9.13,315908.0,9.13,9.14,9.1,9.13,315908.0
2020-09-14 15:00:00,9.13,9.13,9.06,9.12,349212.0,9.13,9.13,9.06,9.12,349212.0
2020-09-14 15:30:00,9.12,9.14,9.08,9.09,1020700.0,9.12,9.14,9.08,9.09,1020700.0
2020-09-15 09:30:00,9.2,9.31,9.14,9.15,794229.0,9.2,9.31,9.14,9.15,794229.0
2020-09-15 10:00:00,9.15,9.15,9.06,9.11,343173.0,9.15,9.15,9.06,9.11,343173.0
2020-09-15 10:30:00,9.11,9.14,9.07,9.11,229671.0,9.11,9.14,9.07,9.11,229671.0
2020-09-15 11:00:00,9.11,9.14,9.07,9.12,548481.0,9.11,9.14,9.07,9.12,548481.0
2020-09-15 11:30:00,9.12,9.18,9.11,9.17,318195.0,9.12,9.18,9.11,9.17,318195.0
2020-09-15 12:00:00,9.17,9.19,9.08,9.15,345834.0,9.17,9.19,9.08,9.15,345834.0
2020-09-15 12:30:00,9.15,9.18,9.14,9.16,105298.0,9.15,9.18,9.14,9.16,105298.0
2020-09-15 13:00:00,9.16,9.23,9.15,9.2,408633.0,9.16,9.23,9.15,9.2,408633.0
2020-09-15 13:30:00,9.2,9.27,9.19,9.24,341494.0,9.2,9.27,9.19,9.24,341494.0
2020-09-15 14:00:00,9.24,9.25,9.21,9.22,141811.0,9.24,9.25,9.21,9.22,141811.0
2020-09-15 14:30:00,9.23,9.23,9.2,9.21,137915.0,9.23,9.23,9.2,9.21,137915.0
2020-09-15 15:00:00,9.21,9.21,9.14,9.17,210177.0,9.21,9.21,9.14,9.17,210177.0
2020-09-15 15:30:00,9.17,9.18,9.12,9.17,641911.0,9.17,9.18,9.12,9.17,641911.0
2020-09-16 09:30:00,9.11,9.2,9.11,9.17,351999.0,9.11,9.2,9.11,9.17,351999.0
2020-09-16 10:00:00,9.17,9.31,9.15,9.31,570104.0,9.17,9.31,9.15,9.31,570104.0
2020-09-16 10:30:00,9.3,9.39,9.28,9.33,600468.0,9.3,9.39,9.28,9.33,600468.0
2020-09-16 11:00:00,9.32,9.37,9.26,9.28,310040.0,9.32,9.37,9.26,9.28,310040.0
2020-09-16 11:30:00,9.28,9.3,9.22,9.24,265848.0,9.28,9.3,9.22,9.24,265848.0
2020-09-16 12:00:00,9.24,9.26,9.2,9.24,300468.0,9.24,9.26,9.2,9.24,300468.0
2020-09-16 12:30:00,9.24,9.26,9.21,9.22,189348.0,9.24,9.26,9.21,9.22,189348.0
2020-09-16 13:00:00,9.22,9.23,9.18,9.21,281151.0,9.22,9.23,9.18,9.21,281151.0
2020-09-16 13:30:00,9.21,9.27,9.19,9.22,392677.0,9.21,9.27,9.19,9.22,392677.0
2020-09-16 14:00:00,9.22,9.3,9.21,9.29,225925.0,9.22,9.3,9.21,9.29,225925.0
2020-09-16 14:30:00,9.29,9.31,9.23,9.25,257345.0,9.29,9.31,9.23,9.25,257345.0
2020-09-16 15:00:00,9.26,9.27,9.17,9.17,395222.0,9.26,9.27,9.17,9.17,395222.0
2020-09-16 15:30:00,9.18,9.22,9.15,9.19,871406.0,9.18,9.22,9.15,9.19,871406.0
2020-09-17 09:30:00,9.01,9.2,8.95,9.17,812526.0,9.01,9.2,8.95,9.17,812526.0
2020-09-17 10:00:00,9.17,9.27,9.13,9.22,350340.0,9.17,9.27,9.13,9.22,350340.0
2020-09-17 10:30:00,9.22,9.23,9.16,9.17,298707.0,9.22,9.23,9.16,9.17,298707.0
2020-09-17 11:00:00,9.17,9.28,9.17,9.26,234791.0,9.17,9.28,9.17,9.26,234791.0
2020-09-17 11:30:00,9.26,9.28,9.22,9.25,273688.0,9.26,9.28,9.22,9.25,273688.0
2020-09-17 12:00:00,9.26,9.26,9.15,9.18,182301.0,9.26,9.26,9.15,9.18,182301.0
2020-09-17 12:30:00,9.17,9.24,9.17,9.24,182500.0,9.17,9.24,9.17,9.24,182500.0
2020-09-17 13:00:00,9.24,9.25,9.18,9.19,222198.0,9.24,9.25,9.18,9.19,222198.0
2020-09-17 13:30:00,9.19,9.25,9.18,9.24,174841.0,9.19,9.25,9.18,9.24,174841.0
2020-09-17 14:00:00,9.24,9.26,9.23,9.23,121379.0,9.24,9.26,9.23,9.23,121379.0
2020-09-17 14:30:00,9.23,9.26,9.2,9.26,206890.0,9.23,9.26,9.2,9.26,206890.0
2020-09-17 15:00:00,9.26,9.29,9.23,9.29,284177.0,9.26,9.29,9.23,9.29,284177.0
2020-09-17 15:30:00,9.29,9.32,9.23,9.28,1033935.0,9.29,9.32,9.23,9.28,1033935.0
2020-09-18 09:30:00,9.35,9.4,9.3,9.36,523472.0,9.35,9.4,9.3,9.36,523472.0
2020-09-18 10:00:00,9.36,9.41,9.33,9.39,242206.0,9.36,9.41,9.33,9.39,242206.0
2020-09-18 10:30:00,9.38,9.41,9.35,9.38,368482.0,9.38,9.41,9.35,9.38,368482.0
2020-09-18 11:00:00,9.38,9.43,9.37,9.39,339677.0,9.38,9.43,9.37,9.39,339677.0
2020-09-18 11:30:00,9.4,9.43,9.37,9.41,297328.0,9.4,9.43,9.37,9.41,297328.0
2020-09-18 12:00:00,9.41,9.43,9.36,9.36,255424.0,9.41,9.43,9.36,9.36,255424.0
2020-09-18 12:30:00,9.37,9.37,9.32,9.32,243529.0,9.37,9.37,9.32,9.32,243529.0
2020-09-18 13:00:00,9.33,9.33,9.26,9.27,305083.0,9.33,9.33,9.26,9.27,305083.0
2020-09-18 13:30:00,9.27,9.34,9.25,9.34,333791.0,9.27,9.34,9.25,9.34,333791.0
2020-09-18 14:00:00,9.34,9.38,9.31,9.36,234302.0,9.34,9.38,9.31,9.36,234302.0
2020-09-18 14:30:00,9.36,9.4,9.35,9.39,175893.0,9.36,9.4,9.35,9.39,175893.0
2020-09-18 15:00:00,9.39,9.44,9.38,9.43,449467.0,9.39,9.44,9.38,9.43,449467.0
2020-09-18 15:30:00,9.43,9.51,9.39,9.49,1155710.0,9.43,9.51,9.39,9.49,1155710.0
2020-09-21 09:30:00,9.25,9.28,8.96,9.09,1565081.0,9.25,9.28,8.96,9.09,1565081.0
2020-09-21 10:00:00,9.09,9.12,8.9,8.92,2179019.0,9.09,9.12,8.9,8.92,2179019.0
2020-09-21 10:30:00,8.92,8.96,8.87,8.94,1720415.0,8.92,8.96,8.87,8.94,1720415.0
2020-09-21 11:00:00,8.93,9.0,8.92,8.95,948855.0,8.93,9.0,8.92,8.95,948855.0
2020-09-21 11:30:00,8.95,8.97,8.89,8.89,718732.0,8.95,8.97,8.89,8.89,718732.0
2020-09-21 12:00:00,8.9,8.96,8.88,8.95,527709.0,8.9,8.96,8.88,8.95,527709.0
2020-09-21 12:30:00,8.94,8.96,8.9,8.91,561462.0,8.94,8.96,8.9,8.91,561462.0
2020-09-21 13:00:00,8.91,8.94,8.88,8.93,499301.0,8.91,8.94,8.88,8.93,499301.0
2020-09-21 13:30:00,8.94,8.96,8.83,8.85,743940.0,8.94,8.96,8.83,8.85,743940.0
2020-09-21 14:00:00,8.85,8.87,8.82,8.84,884393.0,8.85,8.87,8.82,8.84,884393.0
2020-09-21 14:30:00,8.83,8.9,8.82,8.87,617838.0,8.83,8.9,8.82,8.87,617838.0
2020-09-21 15:00:00,8.88,8.94,8.87,8.93,659933.0,8.88,8.94,8.87,8.93,659933.0
2020-09-21 15:30:00,8.93,8.96,8.92,8.94,1490945.0,8.93,8.96,8.92,8.94,1490945.0
2020-09-22 09:30:00,9.02,9.09,8.9,9.01,808235.0,9.02,9.09,8.9,9.01,808235.0
2020-09-22 10:00:00,9.01,9.02,8.89,8.96,402374.0,9.01,9.02,8.89,8.96,402374.0
2020-09-22 10:30:00,8.97,8.99,8.82,8.82,1099545.0,8.97,8.99,8.82,8.82,1099545.0
2020-09-22 11:00:00,8.83,8.87,8.79,8.87,994322.0,8.83,8.87,8.79,8.87,994322.0
2020-09-22 11:30:00,8.87,8.89,8.82,8.87,323019.0,8.87,8.89,8.82,8.87,323019.0
2020-09-22 12:00:00,8.87,8.92,8.83,8.91,267234.0,8.87,8.92,8.83,8.91,267234.0
2020-09-22 12:30:00,8.92,8.92,8.86,8.88,202363.0,8.92,8.92,8.86,8.88,202363.0
2020-09-22 13:00:00,8.88,8.93,8.87,8.92,159655.0,8.88,8.93,8.87,8.92,159655.0
2020-09-22 13:30:00,8.91,8.92,8.88,8.89,271070.0,8.91,8.92,8.88,8.89,271070.0
2020-09-22 14:00:00,8.9,8.94,8.88,8.93,1337720.0,8.9,8.94,8.88,8.93,1337720.0
2020-09-22 14:30:00,8.93,8.95,8.91,8.93,277337.0,8.93,8.95,8.91,8.93,277337.0
2020-09-22 15:00:00,8.93,8.96,8.91,8.94,238495.0,8.93,8.96,8.91,8.94,238495.0
2020-09-22 15:30:00,8.94,8.94,8.84,8.85,1849379.0,8.94,8.94,8.84,8.85,1849379.0
2020-09-23 09:30:00,8.83,9.08,8.83,9.01,933731.0,8.83,9.08,8.83,9.01,933731.0
2020-09-23 10:00:00,9.01,9.03,8.94,9.0,278773.0,9.01,9.03,8.94,9.0,278773.0
2020-09-23 10:30:00,9.0,9.01,8.88,8.91,1542013.0,9.0,9.01,8.88,8.91,1542013.0
2020-09-23 11:00:00,8.91,8.95,8.87,8.87,726738.0,8.91,8.95,8.87,8.87,726738.0
2020-09-23 11:30:00,8.88,8.88,8.76,8.77,463950.0,8.88,8.88,8.76,8.77,463950.0
2020-09-23 12:00:00,8.77,8.8,8.75,8.79,354216.0,8.77,8.8,8.75,8.79,354216.0
2020-09-23 12:30:00,8.79,8.81,8.75,8.76,292098.0,8.79,8.81,8.75,8.76,292098.0
2020-09-23 13:00:00,8.76,8.78,8.73,8.76,391355.0,8.76,8.78,8.73,8.76,391355.0
2020-09-23 13:30:00,8.76,8.79,8.74,8.76,264641.0,8.76,8.79,8.74,8.76,264641.0
2020-09-23 14:00:00,8.76,8.78,8.7,8.7,531828.0,8.76,8.78,8.7,8.7,531828.0
2020-09-23 14:30:00,8.7,8.72,8.62,8.63,1262236.0,8.7,8.72,8.62,8.63,1262236.0
2020-09-23 15:00:00,8.64,8.66,8.61,8.65,991777.0,8.64,8.66,8.61,8.65,991777.0
2020-09-23 15:30:00,8.64,8.7,8.64,8.65,2134452.0,8.64,8.7,8.64,8.65,2134452.0
2020-09-24 09:30:00,8.54,8.64,8.46,8.55,1334145.0,8.54,8.64,8.46,8.55,1334145.0
2020-09-24 10:00:00,8.55,8.67,8.54,8.55,496392.0,8.55,8.67,8.54,8.55,496392.0
2020-09-24 10:30:00,8.55,8.63,8.51,8.61,404354.0,8.55,8.63,8.51,8.61,404354.0
2020-09-24 11:00:00,8.61,8.61,8.5,8.54,408735.0,8.61,8.61,8.5,8.54,408735.0
2020-09-24 11:30:00,8.54,8.62,8.54,8.6,332031.0,8.54,8.62,8.54,8.6,332031.0
2020-09-24 12:00:00,8.6,8.69,8.59,8.68,635990.0,8.6,8.69,8.59,8.68,635990.0
2020-09-24 12:30:00,8.68,8.68,8.59,8.63,324685.0,8.68,8.68,8.59,8.63,324685.0
2020-09-24 13:00:00,8.64,8.71,8.63,8.68,304663.0,8.64,8.71,8.63,8.68,304663.0
2020-09-24 13:30:00,8.68,8.72,8.66,8.67,337379.0,8.68,8.72,8.66,8.67,337379.0
2020-09-24 14:00:00,8.67,8.67,8.62,8.62,164497.0,8.67,8.67,8.62,8.62,164497.0
2020-09-24 14:30:00,8.62,8.64,8.58,8.59,242081.0,8.62,8.64,8.58,8.59,242081.0
2020-09-24 15:00:00,8.59,8.61,8.55,8.57,320904.0,8.59,8.61,8.55,8.57,320904.0
2020-09-24 15:30:00,8.56,8.62,8.55,8.57,1034195.0,8.56,8.62,8.55,8.57,1034195.0
2020-09-25 09:30:00,8.56,8.69,8.56,8.66,300265.0,8.56,8.69,8.56,8.66,300265.0
2020-09-25 10:00:00,8.66,8.72,8.62,8.69,231564.0,8.66,8.72,8.62,8.69,231564.0
2020-09-25 10:30:00,8.7,8.7,8.64,8.64,209719.0,8.7,8.7,8.64,8.64,209719.0
2020-09-25 11:00:00,8.65,8.65,8.59,8.61,220568.0,8.65,8.65,8.59,8.61,220568.0
2020-09-25 11:30:00,8.61,8.62,8.59,8.61,161058.0,8.61,8.62,8.59,8.61,161058.0
2020-09-25 12:00:00,8.6,8.65,8.6,8.61,177636.0,8.6,8.65,8.6,8.61,177636.0
2020-09-25 12:30:00,8.62,8.64,8.59,8.64,124946.0,8.62,8.64,8.59,8.64,124946.0
2020-09-25 13:00:00,8.63,8.68,8.63,8.66,161533.0,8.63,8.68,8.63,8.66,161533.0
2020-09-25 13:30:00,8.66,8.68,8.64,8.65,164138.0,8.66,8.68,8.64,8.65,164138.0
2020-09-25 14:00:00,8.66,8.69,8.65,8.68,189362.0,8.66,8.69,8.65,8.68,189362.0
2020-09-25 14:30:00,8.68,8.7,8.66,8.7,228544.0,8.68,8.7,8.66,8.7,228544.0
2020-09-25 15:00:00,8.7,8.76,8.69,8.75,586527.0,8.7,8.76,8.69,8.75,586527.0
2020-09-25 15:30:00,8.74,8.75,8.68,8.72,1071955.0,8.74,8.75,8.68,8.72,1071955.0
2020-09-28 09:30:00,8.8,8.88,8.73,8.74,618433.0,8.8,8.88,8.73,8.74,618433.0
2020-09-28 10:00:00,8.74,8.83,8.7,8.81,445964.0,8.74,8.83,8.7,8.81,445964.0
2020-09-28 10:30:00,8.81,8.86,8.78,8.85,335629.0,8.81,8.86,8.78,8.85,335629.0
2020-09-28 11:00:00,8.86,8.86,8.79,8.83,162930.0,8.86,8.86,8.79,8.83,162930.0
2020-09-28 11:30:00,8.83,8.85,8.76,8.79,314938.0,8.83,8.85,8.76,8.79,314938.0
2020-09-28 12:00:00,8.79,8.84,8.78,8.84,146188.0,8.79,8.84,8.78,8.84,146188.0
2020-09-28 12:30:00,8.84,8.87,8.82,8.86,255440.0,8.84,8.87,8.82,8.86,255440.0
2020-09-28 13:00:00,8.85,8.86,8.83,8.85,139570.0,8.85,8.86,8.83,8.85,139570.0
2020-09-28 13:30:00,8.85,8.86,8.82,8.84,118846.0,8.85,8.86,8.82,8.84,118846.0
2020-09-28 14:00:00,8.84,8.85,8.81,8.84,139267.0,8.84,8.85,8.81,8.84,139267.0
2020-09-28 14:30:00,8.84,8.87,8.83,8.85,156069.0,8.84,8.87,8.83,8.85,156069.0
2020-09-28 15:00:00,8.85,8.85,8.81,8.83,272028.0,8.85,8.85,8.81,8.83,272028.0
2020-09-28 15:30:00,8.84,8.84,8.8,8.81,745504.0,8.84,8.84,8.8,8.81,745504.0
2020-09-29 09:30:00,8.79,8.86,8.7,8.79,992497.0,8.79,8.86,8.7,8.79,992497.0
2020-09-29 10:00:00,8.79,8.89,8.79,8.79,608734.0,8.79,8.89,8.79,8.79,608734.0
2020-09-29 10:30:00,8.79,8.8,8.76,8.79,235503.0,8.79,8.8,8.76,8.79,235503.0
2020-09-29 11:00:00,8.79,8.85,8.77,8.84,350465.0,8.79,8.85,8.77,8.84,350465.0
2020-09-29 11:30:00,8.84,8.85,8.8,8.84,274014.0,8.84,8.85,8.8,8.84,274014.0
2020-09-29 12:00:00,8.84,8.84,8.8,8.82,173383.0,8.84,8.84,8.8,8.82,173383.0
2020-09-29 12:30:00,8.82,8.83,8.8,8.82,127658.0,8.82,8.83,8.8,8.82,127658.0
2020-09-29 13:00:00,8.83,8.83,8.79,8.81,128882.0,8.83,8.83,8.79,8.81,128882.0
2020-09-29 13:30:00,8.82,8.87,8.81,8.87,177124.0,8.82,8.87,8.81,8.87,177124.0
2020-09-29 14:00:00,8.87,8.87,8.83,8.85,193026.0,8.87,8.87,8.83,8.85,193026.0
2020-09-29 14:30:00,8.85,8.86,8.82,8.82,114891.0,8.85,8.86,8.82,8.82,114891.0
2020-09-29 15:00:00,8.83,8.84,8.81,8.83,158659.0,8.83,8.84,8.81,8.83,158659.0
2020-09-29 15:30:00,8.83,8.86,8.82,8.85,698815.0,8.83,8.86,8.82,8.85,698815.0
2020-09-30 09:30:00,8.94,9.1,8.89,9.08,734749.0,8.94,9.1,8.89,9.08,734749.0
2020-09-30 10:00:00,9.07,9.08,9.0,9.01,510576.0,9.07,9.08,9.0,9.01,510576.0
2020-09-30 10:30:00,9.01,9.12,9.01,9.1,408930.0,9.01,9.12,9.01,9.1,408930.0
2020-09-30 11:00:00,9.1,9.17,9.08,9.16,301346.0,9.1,9.17,9.08,9.16,301346.0
2020-09-30 11:30:00,9.15,9.2,9.09,9.1,685524.0,9.15,9.2,9.09,9.1,685524.0
2020-09-30 12:00:00,9.1,9.12,9.07,9.1,338534.0,9.1,9.12,9.07,9.1,338534.0
2020-09-30 12:30:00,9.09,9.12,9.04,9.06,447894.0,9.09,9.12,9.04,9.06,447894.0
2020-09-30 13:00:00,9.06,9.07,9.03,9.05,528674.0,9.06,9.07,9.03,9.05,528674.0
2020-09-30 13:30:00,9.05,9.08,9.03,9.05,172186.0,9.05,9.08,9.03,9.05,172186.0
2020-09-30 14:00:00,9.05,9.09,9.02,9.04,261697.0,9.05,9.09,9.02,9.04,261697.0
2020-09-30 14:30:00,9.04,9.06,8.99,9.04,280492.0,9.04,9.06,8.99,9.04,280492.0
2020-09-30 15:00:00,9.04,9.05,8.94,8.99,340971.0,9.04,9.05,8.94,8.99,340971.0
2020-09-30 15:30:00,8.98,9.07,8.94,9.0,1754347.0,8.98,9.07,8.94,9.0,1754347.0
2020-10-01 09:30:00,9.06,9.23,9.02,9.17,838744.0,9.06,9.23,9.02,9.17,838744.0
2020-10-01 10:00:00,9.17,9.27,9.09,9.18,924839.0,9.17,9.27,9.09,9.18,924839.0
2020-10-01 10:30:00,9.19,9.22,9.05,9.07,712193.0,9.19,9.22,9.05,9.07,712193.0
2020-10-01 11:00:00,9.07,9.08,9.02,9.04,282629.0,9.07,9.08,9.02,9.04,282629.0
2020-10-01 11:30:00,9.05,9.07,9.01,9.04,313789.0,9.05,9.07,9.01,9.04,313789.0
2020-10-01 12:00:00,9.04,9.04,8.95,8.96,296229.0,9.04,9.04,8.95,8.96,296229.0
2020-10-01 12:30:00,8.96,9.03,8.96,8.99,174538.0,8.96,9.03,8.96,8.99,174538.0
2020-10-01 13:00:00,9.0,9.05,8.99,9.04,140907.0,9.0,9.05,8.99,9.04,140907.0
2020-10-01 13:30:00,9.04,9.08,9.03,9.06,246480.0,9.04,9.08,9.03,9.06,246480.0
2020-10-01 14:00:00,9.06,9.08,9.01,9.08,193611.0,9.06,9.08,9.01,9.08,193611.0
2020-10-01 14:30:00,9.07,9.09,9.04,9.05,148451.0,9.07,9.09,9.04,9.05,148451.0
2020-10-01 15:00:00,9.05,9.07,9.01,9.03,202366.0,9.05,9.07,9.01,9.03,202366.0
2020-10-01 15:30:00,9.03,9.07,9.01,9.06,511717.0,9.03,9.07,9.01,9.06,511717.0
2020-10-02 09:30:00,8.83,9.03,8.81,8.95,674976.0,8.83,9.03,8.81,8.95,674976.0
2020-10-02 10:00:00,8.95,9.04,8.93,8.94,287852.0,8.95,9.04,8.93,8.94,287852.0
2020-10-02 10:30:00,8.93,8.94,8.88,8.9,119896.0,8.93,8.94,8.88,8.9,119896.0
2020-10-02 11:00:00,8.9,8.9,8.83,8.87,553220.0,8.9,8.9,8.83,8.87,553220.0
2020-10-02 11:30:00,8.87,8.93,8.85,8.86,314220.0,8.87,8.93,8.85,8.86,314220.0
2020-10-02 12:00:00,8.86,9.01,8.85,9.01,342155.0,8.86,9.01,8.85,9.01,342155.0
2020-10-02 12:30:00,9.01,9.06,8.99,9.05,247584.0,9.01,9.06,8.99,9.05,247584.0
2020-10-02 13:00:00,9.04,9.05,9.0,9.02,162368.0,9.04,9.05,9.0,9.02,162368.0
2020-10-02 13:30:00,9.02,9.04,8.97,8.98,121430.0,9.02,9.04,8.97,8.98,121430.0
2020-10-02 14:00:00,8.99,9.05,8.98,9.04,145304.0,8.99,9.05,8.98,9.04,145304.0
2020-10-02 14:30:00,9.04,9.05,9.01,9.03,143681.0,9.04,9.05,9.01,9.03,143681.0
2020-10-02 15:00:00,9.03,9.05,9.0,9.04,150236.0,9.03,9.05,9.0,9.04,150236.0
2020-10-02 15:30:00,9.04,9.07,9.01,9.01,502399.0,9.04,9.07,9.01,9.01,502399.0
2020-10-05 09:30:00,9.12,9.21,9.07,9.1,710815.0,9.12,9.21,9.07,9.1,710815.0
2020-10-05 10:00:00,9.1,9.22,9.03,9.21,670136.0,9.1,9.22,9.03,9.21,670136.0
2020-10-05 10:30:00,9.21,9.25,9.18,9.19,381273.0,9.21,9.25,9.18,9.19,381273.0
2020-10-05 11:00:00,9.19,9.27,9.18,9.23,440760.0,9.19,9.27,9.18,9.23,440760.0
2020-10-05 11:30:00,9.23,9.28,9.19,9.28,367500.0,9.23,9.28,9.19,9.28,367500.0
2020-10-05 12:00:00,9.28,9.33,9.27,9.33,518297.0,9.28,9.33,9.27,9.33,518297.0
2020-10-05 12:30:00,9.32,9.35,9.26,9.28,262072.0,9.32,9.35,9.26,9.28,262072.0
2020-10-05 13:00:00,9.28,9.28,9.23,9.25,201084.0,9.28,9.28,9.23,9.25,201084.0
2020-10-05 13:30:00,9.25,9.28,9.2,9.2,144060.0,9.25,9.28,9.2,9.2,144060.0
2020-10-05 14:00:00,9.21,9.23,9.19,9.22,180451.0,9.21,9.23,9.19,9.22,180451.0
2020-10-05 14:30:00,9.22,9.28,9.21,9.28,124137.0,9.22,9.28,9.21,9.28,124137.0
2020-10-05 15:00:00,9.27,9.31,9.25,9.3,307525.0,9.27,9.31,9.25,9.3,307525.0
2020-10-05 15:30:00,9.29,9.31,9.28,9.3,861798.0,9.29,9.31,9.28,9.3,861798.0
2020-10-06 09:30:00,9.34,9.36,9.22,9.28,542679.0,9.34,9.36,9.22,9.28,542679.0
2020-10-06 10:00:00,9.28,9.4,9.27,9.37,779887.0,9.28,9.4,9.27,9.37,779887.0
2020-10-06 10:30:00,9.38,9.49,9.37,9.41,958542.0,9.38,9.49,9.37,9.41,958542.0
2020-10-06 11:00:00,9.41,9.43,9.33,9.36,397488.0,9.41,9.43,9.33,9.36,397488.0
2020-10-06 11:30:00,9.36,9.42,9.34,9.41,335987.0,9.36,9.42,9.34,9.41,335987.0
2020-10-06 12:00:00,9.41,9.42,9.39,9.42,177863.0,9.41,9.42,9.39,9.42,177863.0
2020-10-06 12:30:00,9.42,9.43,9.4,9.43,109450.0,9.42,9.43,9.4,9.43,109450.0
2020-10-06 13:00:00,9.43,9.43,9.39,9.42,153237.0,9.43,9.43,9.39,9.42,153237.0
2020-10-06 13:30:00,9.41,9.43,9.38,9.38,203661.0,9.41,9.43,9.38,9.38,203661.0
2020-10-06 14:00:00,9.38,9.41,9.37,9.38,111955.0,9.38,9.41,9.37,9.38,111955.0
2020-10-06 14:30:00,9.38,9.41,9.16,9.25,394670.0,9.38,9.41,9.16,9.25,394670.0
2020-10-06 15:00:00,9.25,9.25,9.14,9.2,604795.0,9.25,9.25,9.14,9.2,604795.0
2020-10-06 15:30:00,9.21,9.26,9.15,9.2,673225.0,9.21,9.26,9.15,9.2,673225.0
2020-10-07 09:30:00,9.35,9.45,9.31,9.41,534279.0,9.35,9.45,9.31,9.41,534279.0
2020-10-07 10:00:00,9.41,9.5,9.39,9.46,397818.0,9.41,9.5,9.39,9.46,397818.0
2020-10-07 10:30:00,9.46,9.54,9.45,9.48,383568.0,9.46,9.54,9.45,9.48,383568.0
2020-10-07 11:00:00,9.48,9.52,9.44,9.49,301730.0,9.48,9.52,9.44,9.49,301730.0
2020-10-07 11:30:00,9.49,9.5,9.45,9.47,134033.0,9.49,9.5,9.45,9.47,134033.0
2020-10-07 12:00:00,9.46,9.47,9.44,9.45,172415.0,9.46,9.47,9.44,9.45,172415.0
2020-10-07 12:30:00,9.45,9.46,9.41,9.42,165311.0,9.45,9.46,9.41,9.42,165311.0
2020-10-07 13:00:00,9.41,9.43,9.4,9.43,99519.0,9.41,9.43,9.4,9.43,99519.0
2020-10-07 13:30:00,9.43,9.45,9.41,9.42,164862.0,9.43,9.45,9.41,9.42,164862.0
2020-10-07 14:00:00,9.42,9.47,9.41,9.46,210678.0,9.42,9.47,9.41,9.46,210678.0
2020-10-07 14:30:00,9.47,9.5,9.45,9.5,206286.0,9.47,9.5,9.45,9.5,206286.0
2020-10-07 15:00:00,9.5,9.58,9.49,9.55,475248.0,9.5,9.58,9.49,9.55,475248.0
2020-10-07 15:30:00,9.55,9.56,9.52,9.54,948773.0,9.55,9.56,9.52,9.54,948773.0
2020-10-08 09:30:00,9.7,9.78,9.66,9.71,714426.0,9.7,9.78,9.66,9.71,714426.0
2020-10-08 10:00:00,9.72,9.9,9.68,9.89,957911.0,9.72,9.9,9.68,9.89,957911.0
2020-10-08 10:30:00,9.89,9.97,9.83,9.84,691017.0,9.89,9.97,9.83,9.84,691017.0
2020-10-08 11:00:00,9.84,9.88,9.81,9.83,446425.0,9.84,9.88,9.81,9.83,446425.0
2020-10-08 11:30:00,9.84,9.88,9.78,9.87,371122.0,9.84,9.88,9.78,9.87,371122.0
2020-10-08 12:00:00,9.88,9.93,9.87,9.91,426188.0,9.88,9.93,9.87,9.91,426188.0
2020-10-08 12:30:00,9.92,9.94,9.9,9.92,293518.0,9.92,9.94,9.9,9.92,293518.0
2020-10-08 13:00:00,9.92,9.95,9.87,9.88,249364.0,9.92,9.95,9.87,9.88,249364.0
2020-10-08 13:30:00,9.87,9.92,9.86,9.88,238190.0,9.87,9.92,9.86,9.88,238190.0
2020-10-08 14:00:00,9.89,9.94,9.88,9.91,242670.0,9.89,9.94,9.88,9.91,242670.0
2020-10-08 14:30:00,9.91,9.97,9.9,9.97,443665.0,9.91,9.97,9.9,9.97,443665.0
2020-10-08 15:00:00,9.96,10.0,9.94,9.99,546528.0,9.96,10.0,9.94,9.99,546528.0
2020-10-08 15:30:00,9.99,10.01,9.9,9.94,1482237.0,9.99,10.01,9.9,9.94,1482237.0
2020-10-09 09:30:00,10.06,10.09,9.82,9.92,814584.0,10.06,10.09,9.82,9.92,814584.0
2020-10-09 10:00:00,9.92,9.93,9.83,9.87,395583.0,9.92,9.93,9.83,9.87,395583.0
2020-10-09 10:30:00,9.87,9.98,9.84,9.93,500730.0,9.87,9.98,9.84,9.93,500730.0
2020-10-09 11:00:00,9.93,9.99,9.91,9.95,290659.0,9.93,9.99,9.91,9.95,290659.0
2020-10-09 11:30:00,9.96,10.03,9.95,9.99,327148.0,9.96,10.03,9.95,9.99,327148.0
2020-10-09 12:00:00,10.0,10.01,9.89,9.9,390458.0,10.0,10.01,9.89,9.9,390458.0
2020-10-09 12:30:00,9.91,9.92,9.87,9.89,286252.0,9.91,9.92,9.87,9.89,286252.0
2020-10-09 13:00:00,9.89,9.9,9.87,9.88,194126.0,9.89,9.9,9.87,9.88,194126.0
2020-10-09 13:30:00,9.88,9.89,9.83,9.85,196814.0,9.88,9.89,9.83,9.85,196814.0
2020-10-09 14:00:00,9.84,9.89,9.83,9.86,215911.0,9.84,9.89,9.83,9.86,215911.0
2020-10-09 14:30:00,9.86,9.87,9.82,9.85,187576.0,9.86,9.87,9.82,9.85,187576.0
2020-10-09 15:00:00,9.85,9.85,9.81,9.83,177336.0,9.85,9.85,9.81,9.83,177336.0
2020-10-09 15:30:00,9.83,9.84,9.8,9.83,528564.0,9.83,9.84,9.8,9.83,528564.0
2020-10-12 09:30:00,9.81,9.81,9.51,9.57,1685774.0,9.81,9.81,9.51,9.57,1685774.0
2020-10-12 10:00:00,9.57,9.63,9.56,9.61,495305.0,9.57,9.63,9.56,9.61,495305.0
2020-10-12 10:30:00,9.61,9.62,9.48,9.5,648886.0,9.61,9.62,9.48,9.5,648886.0
2020-10-12 11:00:00,9.5,9.55,9.49,9.54,421039.0,9.5,9.55,9.49,9.54,421039.0
2020-10-12 11:30:00,9.54,9.6,9.53,9.58,411075.0,9.54,9.6,9.53,9.58,411075.0
2020-10-12 12:00:00,9.57,9.62,9.56,9.61,279149.0,9.57,9.62,9.56,9.61,279149.0
2020-10-12 12:30:00,9.61,9.61,9.55,9.56,215576.0,9.61,9.61,9.55,9.56,215576.0
2020-10-12 13:00:00,9.56,9.57,9.52,9.53,165128.0,9.56,9.57,9.52,9.53,165128.0
2020-10-12 13:30:00,9.53,9.54,9.5,9.52,292951.0,9.53,9.54,9.5,9.52,292951.0
2020-10-12 14:00:00,9.52,9.52,9.48,9.48,328392.0,9.52,9.52,9.48,9.48,328392.0
2020-10-12 14:30:00,9.49,9.52,9.45,9.51,805598.0,9.49,9.52,9.45,9.51,805598.0
2020-10-12 15:00:00,9.52,9.55,9.49,9.51,777238.0,9.52,9.55,9.49,9.51,777238.0
2020-10-12 15:30:00,9.51,9.52,9.41,9.45,3571941.0,9.51,9.52,9.41,9.45,3571941.0
2020-10-13 09:30:00,9.38,9.54,9.34,9.5,1157655.0,9.38,9.54,9.34,9.5,1157655.0
2020-10-13 10:00:00,9.5,9.59,9.48,9.55,595130.0,9.5,9.59,9.48,9.55,595130.0
2020-10-13 10:30:00,9.54,9.56,9.48,9.56,275684.0,9.54,9.56,9.48,9.56,275684.0
2020-10-13 11:00:00,9.56,9.57,9.44,9.45,280238.0,9.56,9.57,9.44,9.45,280238.0
2020-10-13 11:30:00,9.45,9.52,9.44,9.5,185784.0,9.45,9.52,9.44,9.5,185784.0
2020-10-13 12:00:00,9.49,9.53,9.48,9.52,159791.0,9.49,9.53,9.48,9.52,159791.0
2020-10-13 12:30:00,9.53,9.55,9.45,9.47,250183.0,9.53,9.55,9.45,9.47,250183.0
2020-10-13 13:00:00,9.46,9.48,9.42,9.43,287819.0,9.46,9.48,9.42,9.43,287819.0
2020-10-13 13:30:00,9.43,9.45,9.4,9.42,281643.0,9.43,9.45,9.4,9.42,281643.0
2020-10-13 14:00:00,9.42,9.44,9.38,9.38,267488.0,9.42,9.44,9.38,9.38,267488.0
2020-10-13 14:30:00,9.38,9.4,9.36,9.38,298340.0,9.38,9.4,9.36,9.38,298340.0
2020-10-13 15:00:00,9.38,9.4,9.33,9.35,507475.0,9.38,9.4,9.33,9.35,507475.0
2020-10-13 15:30:00,9.36,9.38,9.34,9.37,1208983.0,9.36,9.38,9.34,9.37,1208983.0
2020-10-14 09:30:00,9.38,9.38,9.21,9.29,847335.0,9.38,9.38,9.21,9.29,847335.0
2020-10-14 10:00:00,9.28,9.31,9.23,9.25,313641.0,9.28,9.31,9.23,9.25,313641.0
2020-10-14 10:30:00,9.25,9.25,9.21,9.21,194605.0,9.25,9.25,9.21,9.21,194605.0
2020-10-14 11:00:00,9.21,9.3,9.21,9.29,265037.0,9.21,9.3,9.21,9.29,265037.0
2020-10-14 11:30:00,9.29,9.32,9.25,9.29,313275.0,9.29,9.32,9.25,9.29,313275.0
2020-10-14 12:00:00,9.29,9.31,9.25,9.25,178221.0,9.29,9.31,9.25,9.25,178221.0
2020-10-14 12:30:00,9.25,9.28,9.25,9.28,122665.0,9.25,9.28,9.25,9.28,122665.0
2020-10-14 13:00:00,9.27,9.28,9.22,9.22,169846.0,9.27,9.28,9.22,9.22,169846.0
2020-10-14 13:30:00,9.22,9.26,9.21,9.26,264092.0,9.22,9.26,9.21,9.26,264092.0
2020-10-14 14:00:00,9.26,9.3,9.25,9.26,249976.0,9.26,9.3,9.25,9.26,249976.0
2020-10-14 14:30:00,9.26,9.27,9.21,9.23,197980.0,9.26,9.27,9.21,9.23,197980.0
2020-10-14 15:00:00,9.23,9.27,9.23,9.25,305645.0,9.23,9.27,9.23,9.25,305645.0
2020-10-14 15:30:00,9.24,9.29,9.23,9.29,898484.0,9.24,9.29,9.23,9.29,898484.0
2020-10-15 09:30:00,9.14,9.22,9.09,9.18,940237.0,9.14,9.22,9.09,9.18,940237.0
2020-10-15 10:00:00,9.18,9.2,9.1,9.1,296634.0,9.18,9.2,9.1,9.1,296634.0
2020-10-15 10:30:00,9.11,9.14,9.09,9.13,286515.0,9.11,9.14,9.09,9.13,286515.0
2020-10-15 11:00:00,9.13,9.14,9.1,9.11,241013.0,9.13,9.14,9.1,9.11,241013.0
2020-10-15 11:30:00,9.12,9.18,9.1,9.15,351627.0,9.12,9.18,9.1,9.15,351627.0
2020-10-15 12:00:00,9.14,9.17,9.12,9.12,180376.0,9.14,9.17,9.12,9.12,180376.0
2020-10-15 12:30:00,9.12,9.13,9.09,9.12,209645.0,9.12,9.13,9.09,9.12,209645.0
2020-10-15 13:00:00,9.11,9.21,9.1,9.18,310634.0,9.11,9.21,9.1,9.18,310634.0
2020-10-15 13:30:00,9.18,9.22,9.17,9.19,356202.0,9.18,9.22,9.17,9.19,356202.0
2020-10-15 14:00:00,9.2,9.25,9.19,9.21,284643.0,9.2,9.25,9.19,9.21,284643.0
2020-10-15 14:30:00,9.21,9.26,9.21,9.26,245221.0,9.21,9.26,9.21,9.26,245221.0
2020-10-15 15:00:00,9.26,9.27,9.23,9.27,266006.0,9.26,9.27,9.23,9.27,266006.0
2020-10-15 15:30:00,9.27,9.31,9.26,9.31,743178.0,9.27,9.31,9.26,9.31,743178.0
2020-10-16 09:30:00,9.29,9.36,9.24,9.34,466284.0,9.29,9.36,9.24,9.34,466284.0
2020-10-16 10:00:00,9.33,9.41,9.32,9.41,319357.0,9.33,9.41,9.32,9.41,319357.0
2020-10-16 10:30:00,9.41,9.41,9.36,9.38,215833.0,9.41,9.41,9.36,9.38,215833.0
2020-10-16 11:00:00,9.37,9.44,9.37,9.44,317822.0,9.37,9.44,9.37,9.44,317822.0
2020-10-16 11:30:00,9.44,9.46,9.4,9.46,289591.0,9.44,9.46,9.4,9.46,289591.0
2020-10-16 12:00:00,9.46,9.5,9.44,9.49,418442.0,9.46,9.5,9.44,9.49,418442.0
2020-10-16 12:30:00,9.49,9.49,9.43,9.46,329020.0,9.49,9.49,9.43,9.46,329020.0
2020-10-16 13:00:00,9.46,9.46,9.39,9.43,214514.0,9.46,9.46,9.39,9.43,214514.0
2020-10-16 13:30:00,9.43,9.43,9.39,9.4,158108.0,9.43,9.43,9.39,9.4,158108.0
2020-10-16 14:00:00,9.41,9.44,9.39,9.41,153355.0,9.41,9.44,9.39,9.41,153355.0
2020-10-16 14:30:00,9.41,9.44,9.4,9.42,175638.0,9.41,9.44,9.4,9.42,175638.0
2020-10-16 15:00:00,9.43,9.44,9.39,9.43,494072.0,9.43,9.44,9.39,9.43,494072.0
2020-10-16 15:30:00,9.43,9.44,9.38,9.41,779934.0,9.43,9.44,9.38,9.41,779934.0
2020-10-19 09:30:00,9.35,9.45,9.28,9.42,486618.0,9.35,9.45,9.28,9.42,486618.0
2020-10-19 10:00:00,9.42,9.43,9.35,9.42,281656.0,9.42,9.43,9.35,9.42,281656.0
2020-10-19 10:30:00,9.42,9.5,9.42,9.48,320696.0,9.42,9.5,9.42,9.48,320696.0
2020-10-19 11:00:00,9.49,9.51,9.43,9.45,261884.0,9.49,9.51,9.43,9.45,261884.0
2020-10-19 11:30:00,9.44,9.49,9.43,9.48,226711.0,9.44,9.49,9.43,9.48,226711.0
2020-10-19 12:00:00,9.47,9.53,9.45,9.46,208135.0,9.47,9.53,9.45,9.46,208135.0
2020-10-19 12:30:00,9.45,9.46,9.41,9.43,252254.0,9.45,9.46,9.41,9.43,252254.0
2020-10-19 13:00:00,9.43,9.46,9.4,9.41,142194.0,9.43,9.46,9.4,9.41,142194.0
2020-10-19 13:30:00,9.41,9.42,9.33,9.36,273520.0,9.41,9.42,9.33,9.36,273520.0
2020-10-19 14:00:00,9.35,9.36,9.3,9.32,257126.0,9.35,9.36,9.3,9.32,257126.0
2020-10-19 14:30:00,9.31,9.32,9.24,9.26,303609.0,9.31,9.32,9.24,9.26,303609.0
2020-10-19 15:00:00,9.26,9.28,9.22,9.27,445978.0,9.26,9.28,9.22,9.27,445978.0
2020-10-19 15:30:00,9.28,9.31,9.25,9.29,718274.0,9.28,9.31,9.25,9.29,718274.0
2020-10-20 09:30:00,9.33,9.4,9.32,9.39,283729.0,9.33,9.4,9.32,9.39,283729.0
2020-10-20 10:00:00,9.39,9.42,9.29,9.3,295444.0,9.39,9.42,9.29,9.3,295444.0
2020-10-20 10:30:00,9.3,9.32,9.26,9.29,256389.0,9.3,9.32,9.26,9.29,256389.0
2020-10-20 11:00:00,9.29,9.32,9.26,9.28,226979.0,9.29,9.32,9.26,9.28,226979.0
2020-10-20 11:30:00,9.28,9.28,9.22,9.24,286100.0,9.28,9.28,9.22,9.24,286100.0
2020-10-20 12:00:00,9.24,9.25,9.2,9.2,197263.0,9.24,9.25,9.2,9.2,197263.0
2020-10-20 12:30:00,9.21,9.27,9.2,9.26,166372.0,9.21,9.27,9.2,9.26,166372.0
2020-10-20 13:00:00,9.25,9.28,9.22,9.24,186727.0,9.25,9.28,9.22,9.24,186727.0
2020-10-20 13:30:00,9.24,9.25,9.2,9.21,191304.0,9.24,9.25,9.2,9.21,191304.0
2020-10-20 14:00:00,9.21,9.27,9.21,9.25,266263.0,9.21,9.27,9.21,9.25,266263.0
2020-10-20 14:30:00,9.26,9.28,9.23,9.25,171718.0,9.26,9.28,9.23,9.25,171718.0
2020-10-20 15:00:00,9.25,9.26,9.18,9.18,491472.0,9.25,9.26,9.18,9.18,491472.0
2020-10-20 15:30:00,9.19,9.2,9.13,9.14,976807.0,9.19,9.2,9.13,9.14,976807.0
2020-10-21 09:30:00,9.54,9.66,9.4,9.53,2262357.0,9.54,9.66,9.4,9.53,2262357.0
2020-10-21 10:00:00,9.52,9.53,9.31,9.37,1116825.0,9.52,9.53,9.31,9.37,1116825.0
2020-10-21 10:30:00,9.37,9.46,9.36,9.42,827849.0,9.37,9.46,9.36,9.42,827849.0
2020-10-21 11:00:00,9.42,9.45,9.35,9.38,707775.0,9.42,9.45,9.35,9.38,707775.0
2020-10-21 11:30:00,9.38,9.42,9.32,9.37,537162.0,9.38,9.42,9.32,9.37,537162.0
2020-10-21 12:00:00,9.37,9.44,9.32,9.42,376791.0,9.37,9.44,9.32,9.42,376791.0
2020-10-21 12:30:00,9.41,9.42,9.36,9.38,232231.0,9.41,9.42,9.36,9.38,232231.0
2020-10-21 13:00:00,9.38,9.39,9.34,9.36,146419.0,9.38,9.39,9.34,9.36,146419.0
2020-10-21 13:30:00,9.36,9.43,9.35,9.42,234752.0,9.36,9.43,9.35,9.42,234752.0
2020-10-21 14:00:00,9.42,9.48,9.41,9.46,294966.0,9.42,9.48,9.41,9.46,294966.0
2020-10-21 14:30:00,9.47,9.5,9.44,9.5,346366.0,9.47,9.5,9.44,9.5,346366.0
2020-10-21 15:00:00,9.5,9.53,9.46,9.48,595587.0,9.5,9.53,9.46,9.48,595587.0
2020-10-21 15:30:00,9.49,9.51,9.44,9.48,1105474.0,9.49,9.51,9.44,9.48,1105474.0
2020-10-22 09:30:00,9.42,9.52,9.37,9.46,624474.0,9.42,9.52,9.37,9.46,624474.0
2020-10-22 10:00:00,9.46,9.47,9.38,9.39,287671.0,9.46,9.47,9.38,9.39,287671.0
2020-10-22 10:30:00,9.38,9.44,9.36,9.44,277132.0,9.38,9.44,9.36,9.44,277132.0
2020-10-22 11:00:00,9.44,9.47,9.42,9.45,176981.0,9.44,9.47,9.42,9.45,176981.0
2020-10-22 11:30:00,9.45,9.51,9.41,9.43,257793.0,9.45,9.51,9.41,9.43,257793.0
2020-10-22 12:00:00,9.43,9.46,9.39,9.44,217167.0,9.43,9.46,9.39,9.44,217167.0
2020-10-22 12:30:00,9.44,9.46,9.4,9.46,160845.0,9.44,9.46,9.4,9.46,160845.0
2020-10-22 13:00:00,9.46,9.48,9.44,9.45,106245.0,9.46,9.48,9.44,9.45,106245.0
2020-10-22 13:30:00,9.45,9.48,9.43,9.47,212522.0,9.45,9.48,9.43,9.47,212522.0
2020-10-22 14:00:00,9.48,9.51,9.46,9.49,266157.0,9.48,9.51,9.46,9.49,266157.0
2020-10-22 14:30:00,9.49,9.52,9.48,9.51,194171.0,9.49,9.52,9.48,9.51,194171.0
2020-10-22 15:00:00,9.51,9.51,9.47,9.49,278558.0,9.51,9.51,9.47,9.49,278558.0
2020-10-22 15:30:00,9.49,9.54,9.42,9.44,848213.0,9.49,9.54,9.42,9.44,848213.0
2020-10-23 09:30:00,9.45,9.49,9.34,9.37,412234.0,9.45,9.49,9.34,9.37,412234.0
2020-10-23 10:00:00,9.37,9.42,9.32,9.41,343050.0,9.37,9.42,9.32,9.41,343050.0
2020-10-23 10:30:00,9.41,9.48,9.36,9.46,283832.0,9.41,9.48,9.36,9.46,283832.0
2020-10-23 11:00:00,9.45,9.47,9.38,9.41,286160.0,9.45,9.47,9.38,9.41,286160.0
2020-10-23 11:30:00,9.41,9.42,9.36,9.4,324891.0,9.41,9.42,9.36,9.4,324891.0
2020-10-23 12:00:00,9.39,9.43,9.35,9.38,316536.0,9.39,9.43,9.35,9.38,316536.0
2020-10-23 12:30:00,9.37,9.39,9.33,9.34,173468.0,9.37,9.39,9.33,9.34,173468.0
2020-10-23 13:00:00,9.34,9.37,9.32,9.33,225913.0,9.34,9.37,9.32,9.33,225913.0
2020-10-23 13:30:00,9.33,9.34,9.31,9.33,227803.0,9.33,9.34,9.31,9.33,227803.0
2020-10-23 14:00:00,9.33,9.37,9.32,9.37,238014.0,9.33,9.37,9.32,9.37,238014.0
2020-10-23 14:30:00,9.37,9.38,9.33,9.34,183594.0,9.37,9.38,9.33,9.34,183594.0
2020-10-23 15:00:00,9.35,9.37,9.34,9.37,210489.0,9.35,9.37,9.34,9.37,210489.0
2020-10-23 15:30:00,9.37,9.37,9.34,9.36,512425.0,9.37,9.37,9.34,9.36,512425.0
2020-10-26 09:30:00,9.29,9.31,9.09,9.09,857254.0,9.29,9.31,9.09,9.09,857254.0
2020-10-26 10:00:00,9.09,9.14,9.05,9.1,845936.0,9.09,9.14,9.05,9.1,845936.0
2020-10-26 10:30:00,9.1,9.13,9.06,9.09,443591.0,9.1,9.13,9.06,9.09,443591.0
2020-10-26 11:00:00,9.08,9.1,9.02,9.09,530695.0,9.08,9.1,9.02,9.09,530695.0
2020-10-26 11:30:00,9.08,9.12,9.05,9.11,272381.0,9.08,9.12,9.05,9.11,272381.0
2020-10-26 12:00:00,9.1,9.13,9.08,9.13,219945.0,9.1,9.13,9.08,9.13,219945.0
2020-10-26 12:30:00,9.12,9.14,9.11,9.13,216164.0,9.12,9.14,9.11,9.13,216164.0
2020-10-26 13:00:00,9.13,9.13,9.07,9.08,180506.0,9.13,9.13,9.07,9.08,180506.0
2020-10-26 13:30:00,9.08,9.09,9.04,9.04,435527.0,9.08,9.09,9.04,9.04,435527.0
2020-10-26 14:00:00,9.04,9.13,9.04,9.11,397982.0,9.04,9.13,9.04,9.11,397982.0
2020-10-26 14:30:00,9.12,9.15,9.1,9.13,277355.0,9.12,9.15,9.1,9.13,277355.0
2020-10-26 15:00:00,9.13,9.14,9.08,9.11,235606.0,9.13,9.14,9.08,9.11,235606.0
2020-10-26 15:30:00,9.11,9.13,9.06,9.12,747671.0,9.11,9.13,9.06,9.12,747671.0
2020-10-27 09:30:00,9.1,9.12,8.99,9.03,893301.0,9.1,9.12,8.99,9.03,893301.0
2020-10-27 10:00:00,9.03,9.03,8.94,8.96,1472521.0,9.03,9.03,8.94,8.96,1472521.0
2020-10-27 10:30:00,8.96,8.99,8.93,8.94,473308.0,8.96,8.99,8.93,8.94,473308.0
2020-10-27 11:00:00,8.94,8.95,8.88,8.89,607515.0,8.94,8.95,8.88,8.89,607515.0
2020-10-27 11:30:00,8.89,8.95,8.88,8.94,366974.0,8.89,8.95,8.88,8.94,366974.0
2020-10-27 12:00:00,8.94,8.96,8.9,8.9,291886.0,8.94,8.96,8.9,8.9,291886.0
2020-10-27 12:30:00,8.91,8.92,8.87,8.89,935486.0,8.91,8.92,8.87,8.89,935486.0
2020-10-27 13:00:00,8.9,8.91,8.88,8.91,248054.0,8.9,8.91,8.88,8.91,248054.0
2020-10-27 13:30:00,8.91,8.91,8.83,8.84,722505.0,8.91,8.91,8.83,8.84,722505.0
2020-10-27 14:00:00,8.84,8.86,8.79,8.85,645822.0,8.84,8.86,8.79,8.85,645822.0
2020-10-27 14:30:00,8.85,8.88,8.84,8.86,350510.0,8.85,8.88,8.84,8.86,350510.0
2020-10-27 15:00:00,8.86,8.87,8.83,8.85,294114.0,8.86,8.87,8.83,8.85,294114.0
2020-10-27 15:30:00,8.85,8.85,8.74,8.75,1076920.0,8.85,8.85,8.74,8.75,1076920.0
2020-10-28 09:30:00,8.53,8.64,8.47,8.55,1117505.0,8.53,8.64,8.47,8.55,1117505.0
2020-10-28 10:00:00,8.54,8.61,8.5,8.51,612242.0,8.54,8.61,8.5,8.51,612242.0
2020-10-28 10:30:00,8.52,8.65,8.51,8.59,685866.0,8.52,8.65,8.51,8.59,685866.0
2020-10-28 11:00:00,8.58,8.65,8.56,8.65,516173.0,8.58,8.65,8.56,8.65,516173.0
2020-10-28 11:30:00,8.65,8.78,8.64,8.77,640549.0,8.65,8.78,8.64,8.77,640549.0
2020-10-28 12:00:00,8.76,8.82,8.73,8.79,605074.0,8.76,8.82,8.73,8.79,605074.0
2020-10-28 12:30:00,8.79,8.82,8.71,8.73,435993.0,8.79,8.82,8.71,8.73,435993.0
2020-10-28 13:00:00,8.74,8.78,8.71,8.72,561624.0,8.74,8.78,8.71,8.72,561624.0
2020-10-28 13:30:00,8.73,8.8,8.72,8.76,489974.0,8.73,8.8,8.72,8.76,489974.0
2020-10-28 14:00:00,8.77,8.78,8.73,8.77,700751.0,8.77,8.78,8.73,8.77,700751.0
2020-10-28 14:30:00,8.77,8.81,8.75,8.8,502130.0,8.77,8.81,8.75,8.8,502130.0
2020-10-28 15:00:00,8.81,8.82,8.74,8.79,773321.0,8.81,8.82,8.74,8.79,773321.0
2020-10-28 15:30:00,8.79,8.83,8.76,8.76,1340745.0,8.79,8.83,8.76,8.76,1340745.0
2020-10-29 09:30:00,8.78,8.79,8.59,8.61,586059.0,8.78,8.79,8.59,8.61,586059.0
2020-10-29 10:00:00,8.62,8.66,8.56,8.6,502655.0,8.62,8.66,8.56,8.6,502655.0
2020-10-29 10:30:00,8.6,8.65,8.56,8.63,358158.0,8.6,8.65,8.56,8.63,358158.0
2020-10-29 11:00:00,8.64,8.66,8.56,8.56,319252.0,8.64,8.66,8.56,8.56,319252.0
2020-10-29 11:30:00,8.56,8.57,8.5,8.53,402671.0,8.56,8.57,8.5,8.53,402671.0
2020-10-29 12:00:00,8.53,8.54,8.5,8.53,279383.0,8.53,8.54,8.5,8.53,279383.0
2020-10-29 12:30:00,8.53,8.56,8.51,8.52,509588.0,8.53,8.56,8.51,8.52,509588.0
2020-10-29 13:00:00,8.52,8.58,8.5,8.56,353752.0,8.52,8.58,8.5,8.56,353752.0
2020-10-29 13:30:00,8.57,8.8,8.56,8.79,1597033.0,8.57,8.8,8.56,8.79,1597033.0
2020-10-29 14:00:00,8.79,8.81,8.72,8.76,523159.0,8.79,8.81,8.72,8.76,523159.0
2020-10-29 14:30:00,8.76,8.78,8.71,8.77,315765.0,8.76,8.78,8.71,8.77,315765.0
2020-10-29 15:00:00,8.77,8.79,8.7,8.73,488648.0,8.77,8.79,8.7,8.73,488648.0
2020-10-29 15:30:00,8.74,8.77,8.72,8.75,831109.0,8.74,8.77,8.72,8.75,831109.0
2020-10-30 09:30:00,8.66,8.7,8.48,8.53,962237.0,8.66,8.7,8.48,8.53,962237.0
2020-10-30 10:00:00,8.54,8.57,8.48,8.53,407146.0,8.54,8.57,8.48,8.53,407146.0
2020-10-30 10:30:00,8.53,8.54,8.46,8.49,622280.0,8.53,8.54,8.46,8.49,622280.0
2020-10-30 11:00:00,8.5,8.58,8.49,8.53,493575.0,8.5,8.58,8.49,8.53,493575.0
2020-10-30 11:30:00,8.54,8.6,8.51,8.6,307953.0,8.54,8.6,8.51,8.6,307953.0
2020-10-30 12:00:00,8.59,8.61,8.54,8.59,224032.0,8.59,8.61,8.54,8.59,224032.0
2020-10-30 12:30:00,8.59,8.6,8.55,8.59,244988.0,8.59,8.6,8.55,8.59,244988.0
2020-10-30 13:00:00,8.59,8.62,8.57,8.62,213782.0,8.59,8.62,8.57,8.62,213782.0
2020-10-30 13:30:00,8.62,8.62,8.57,8.6,209579.0,8.62,8.62,8.57,8.6,209579.0
2020-10-30 14:00:00,8.6,8.65,8.55,8.56,318573.0,8.6,8.65,8.55,8.56,318573.0
2020-10-30 14:30:00,8.56,8.59,8.53,8.54,387175.0,8.56,8.59,8.53,8.54,387175.0
2020-10-30 15:00:00,8.54,8.56,8.52,8.54,431778.0,8.54,8.56,8.52,8.54,431778.0
2020-10-30 15:30:00,8.54,8.72,8.52,8.72,1990325.0,8.54,8.72,8.52,8.72,1990325.0
2020-11-02 09:30:00,8.79,8.95,8.72,8.94,929008.0,8.79,8.95,8.72,8.94,929008.0
2020-11-02 10:00:00,8.94,8.96,8.88,8.92,790810.0,8.94,8.96,8.88,8.92,790810.0
2020-11-02 10:30:00,8.92,8.92,8.83,8.88,609397.0,8.92,8.92,8.83,8.88,609397.0
2020-11-02 11:00:00,8.88,8.89,8.78,8.84,845170.0,8.88,8.89,8.78,8.84,845170.0
2020-11-02 11:30:00,8.85,8.87,8.82,8.84,281973.0,8.85,8.87,8.82,8.84,281973.0
2020-11-02 12:00:00,8.85,8.88,8.82,8.83,497039.0,8.85,8.88,8.82,8.83,497039.0
2020-11-02 12:30:00,8.84,8.84,8.72,8.77,530626.0,8.84,8.84,8.72,8.77,530626.0
2020-11-02 13:00:00,8.77,8.78,8.71,8.73,269367.0,8.77,8.78,8.71,8.73,269367.0
2020-11-02 13:30:00,8.73,8.76,8.69,8.72,374583.0,8.73,8.76,8.69,8.72,374583.0
2020-11-02 14:00:00,8.72,8.79,8.71,8.78,402578.0,8.72,8.79,8.71,8.78,402578.0
2020-11-02 14:30:00,8.78,8.82,8.77,8.8,350713.0,8.78,8.82,8.77,8.8,350713.0
2020-11-02 15:00:00,8.8,8.83,8.79,8.82,437174.0,8.8,8.83,8.79,8.82,437174.0
2020-11-02 15:30:00,8.82,8.83,8.79,8.81,988264.0,8.82,8.83,8.79,8.81,988264.0
2020-11-03 09:30:00,8.95,9.03,8.89,8.99,562996.0,8.95,9.03,8.89,8.99,562996.0
2020-11-03 10:00:00,9.0,9.06,8.93,8.93,473791.0,9.0,9.06,8.93,8.93,473791.0
2020-11-03 10:30:00,8.93,8.96,8.85,8.88,713418.0,8.93,8.96,8.85,8.88,713418.0
2020-11-03 11:00:00,8.88,8.94,8.85,8.93,300346.0,8.88,8.94,8.85,8.93,300346.0
2020-11-03 11:30:00,8.92,8.98,8.91,8.92,325502.0,8.92,8.98,8.91,8.92,325502.0
2020-11-03 12:00:00,8.92,8.98,8.91,8.94,325842.0,8.92,8.98,8.91,8.94,325842.0
2020-11-03 12:30:00,8.95,8.95,8.9,8.92,246917.0,8.95,8.95,8.9,8.92,246917.0
2020-11-03 13:00:00,8.91,8.92,8.87,8.89,225638.0,8.91,8.92,8.87,8.89,225638.0
2020-11-03 13:30:00,8.9,8.9,8.86,8.89,197460.0,8.9,8.9,8.86,8.89,197460.0
2020-11-03 14:00:00,8.88,8.91,8.88,8.89,133434.0,8.88,8.91,8.88,8.89,133434.0
2020-11-03 14:30:00,8.89,8.96,8.89,8.94,238964.0,8.89,8.96,8.89,8.94,238964.0
2020-11-03 15:00:00,8.94,8.95,8.88,8.91,287897.0,8.94,8.95,8.88,8.91,287897.0
2020-11-03 15:30:00,8.91,8.94,8.87,8.88,841310.0,8.91,8.94,8.87,8.88,841310.0
2020-11-04 09:30:00,8.93,9.09,8.92,9.08,809907.0,8.93,9.09,8.92,9.08,809907.0
2020-11-04 10:00:00,9.09,9.24,9.06,9.18,1009162.0,9.09,9.24,9.06,9.18,1009162.0
2020-11-04 10:30:00,9.19,9.29,9.14,9.28,837161.0,9.19,9.29,9.14,9.28,837161.0
2020-11-04 11:00:00,9.27,9.31,9.22,9.26,423711.0,9.27,9.31,9.22,9.26,423711.0
2020-11-04 11:30:00,9.26,9.27,9.23,9.26,304808.0,9.26,9.27,9.23,9.26,304808.0
2020-11-04 12:00:00,9.25,9.34,9.25,9.34,393500.0,9.25,9.34,9.25,9.34,393500.0
2020-11-04 12:30:00,9.34,9.4,9.32,9.36,695671.0,9.34,9.4,9.32,9.36,695671.0
2020-11-04 13:00:00,9.36,9.39,9.31,9.32,453057.0,9.36,9.39,9.31,9.32,453057.0
2020-11-04 13:30:00,9.33,9.34,9.28,9.31,262878.0,9.33,9.34,9.28,9.31,262878.0
2020-11-04 14:00:00,9.31,9.36,9.28,9.33,598923.0,9.31,9.36,9.28,9.33,598923.0
2020-11-04 14:30:00,9.33,9.33,9.23,9.27,428816.0,9.33,9.33,9.23,9.27,428816.0
2020-11-04 15:00:00,9.27,9.29,9.18,9.2,585479.0,9.27,9.29,9.18,9.2,585479.0
2020-11-04 15:30:00,9.21,9.24,9.19,9.22,967116.0,9.21,9.24,9.19,9.22,967116.0
2020-11-05 09:30:00,8.88,8.93,8.48,8.52,4222616.0,8.88,8.93,8.48,8.52,4222616.0
2020-11-05 10:00:00,8.51,8.55,8.45,8.46,2755018.0,8.51,8.55,8.45,8.46,2755018.0
2020-11-05 10:30:00,8.47,8.71,8.44,8.71,2389737.0,8.47,8.71,8.44,8.71,2389737.0
2020-11-05 11:00:00,8.71,8.8,8.65,8.76,1729491.0,8.71,8.8,8.65,8.76,1729491.0
2020-11-05 11:30:00,8.77,8.83,8.73,8.76,767641.0,8.77,8.83,8.73,8.76,767641.0
2020-11-05 12:00:00,8.76,8.98,8.74,8.95,1216769.0,8.76,8.98,8.74,8.95,1216769.0
2020-11-05 12:30:00,8.95,8.97,8.88,8.95,528815.0,8.95,8.97,8.88,8.95,528815.0
2020-11-05 13:00:00,8.95,8.97,8.88,8.89,372534.0,8.95,8.97,8.88,8.89,372534.0
2020-11-05 13:30:00,8.9,8.91,8.83,8.85,434059.0,8.9,8.91,8.83,8.85,434059.0
2020-11-05 14:00:00,8.85,8.86,8.76,8.77,582092.0,8.85,8.86,8.76,8.77,582092.0
2020-11-05 14:30:00,8.77,8.81,8.75,8.78,494840.0,8.77,8.81,8.75,8.78,494840.0
2020-11-05 15:00:00,8.78,8.81,8.72,8.74,481639.0,8.78,8.81,8.72,8.74,481639.0
2020-11-05 15:30:00,8.74,8.74,8.61,8.61,2012915.0,8.74,8.74,8.61,8.61,2012915.0
2020-11-06 09:30:00,8.77,8.97,8.72,8.76,1385861.0,8.77,8.97,8.72,8.76,1385861.0
2020-11-06 10:00:00,8.77,8.88,8.73,8.74,852389.0,8.77,8.88,8.73,8.74,852389.0
2020-11-06 10:30:00,8.73,8.75,8.64,8.66,552333.0,8.73,8.75,8.64,8.66,552333.0
2020-11-06 11:00:00,8.66,8.69,8.54,8.55,1250841.0,8.66,8.69,8.54,8.55,1250841.0
2020-11-06 11:30:00,8.56,8.63,8.56,8.59,730732.0,8.56,8.63,8.56,8.59,730732.0
2020-11-06 12:00:00,8.59,8.62,8.56,8.6,473322.0,8.59,8.62,8.56,8.6,473322.0
2020-11-06 12:30:00,8.6,8.68,8.58,8.62,550244.0,8.6,8.68,8.58,8.62,550244.0
2020-11-06 13:00:00,8.61,9.21,8.6,9.07,6626970.0,8.61,9.21,8.6,9.07,6626970.0
2020-11-06 13:30:00,9.08,9.24,9.01,9.06,4466257.0,9.08,9.24,9.01,9.06,4466257.0
2020-11-06 14:00:00,9.05,9.17,9.04,9.11,1630698.0,9.05,9.17,9.04,9.11,1630698.0
2020-11-06 14:30:00,9.12,9.14,9.04,9.13,1051947.0,9.12,9.14,9.04,9.13,1051947.0
2020-11-06 15:00:00,9.13,9.13,9.01,9.05,941920.0,9.13,9.13,9.01,9.05,941920.0
2020-11-06 15:30:00,9.05,9.19,9.04,9.12,3447510.0,9.05,9.19,9.04,9.12,3447510.0
2020-11-09 09:30:00,9.5,9.55,9.31,9.47,2903541.0,9.5,9.55,9.31,9.47,2903541.0
2020-11-09 10:00:00,9.47,9.54,9.39,9.47,1495504.0,9.47,9.54,9.39,9.47,1495504.0
2020-11-09 10:30:00,9.46,9.56,9.41,9.48,1477729.0,9.46,9.56,9.41,9.48,1477729.0
2020-11-09 11:00:00,9.48,9.53,9.4,9.52,1474991.0,9.48,9.53,9.4,9.52,1474991.0
2020-11-09 11:30:00,9.52,9.53,9.4,9.44,1138662.0,9.52,9.53,9.4,9.44,1138662.0
2020-11-09 12:00:00,9.44,9.52,9.41,9.5,857197.0,9.44,9.52,9.41,9.5,857197.0
2020-11-09 12:30:00,9.5,9.54,9.48,9.54,1369647.0,9.5,9.54,9.48,9.54,1369647.0
2020-11-09 13:00:00,9.54,9.6,9.53,9.58,685456.0,9.54,9.6,9.53,9.58,685456.0
2020-11-09 13:30:00,9.57,9.63,9.52,9.61,609939.0,9.57,9.63,9.52,9.61,609939.0
2020-11-09 14:00:00,9.61,9.62,9.54,9.62,499952.0,9.61,9.62,9.54,9.62,499952.0
2020-11-09 14:30:00,9.62,9.68,9.61,9.65,709284.0,9.62,9.68,9.61,9.65,709284.0
2020-11-09 15:00:00,9.66,9.7,9.65,9.68,921055.0,9.66,9.7,9.65,9.68,921055.0
2020-11-09 15:30:00,9.68,9.72,9.67,9.67,2637983.0,9.68,9.72,9.67,9.67,2637983.0
2020-11-10 09:30:00,9.58,9.77,9.54,9.57,1481534.0,9.58,9.77,9.54,9.57,1481534.0
2020-11-10 10:00:00,9.57,9.64,9.53,9.59,739768.0,9.57,9.64,9.53,9.59,739768.0
2020-11-10 10:30:00,9.59,9.59,9.45,9.48,759271.0,9.59,9.59,9.45,9.48,759271.0
2020-11-10 11:00:00,9.49,9.76,9.48,9.71,1035081.0,9.49,9.76,9.48,9.71,1035081.0
2020-11-10 11:30:00,9.71,9.81,9.69,9.72,1011120.0,9.71,9.81,9.69,9.72,1011120.0
2020-11-10 12:00:00,9.72,9.78,9.62,9.64,1004650.0,9.72,9.78,9.62,9.64,1004650.0
2020-11-10 12:30:00,9.64,9.65,9.6,9.61,483805.0,9.64,9.65,9.6,9.61,483805.0
2020-11-10 13:00:00,9.62,9.63,9.55,9.55,547514.0,9.62,9.63,9.55,9.55,547514.0
2020-11-10 13:30:00,9.55,9.6,9.55,9.58,408439.0,9.55,9.6,9.55,9.58,408439.0
2020-11-10 14:00:00,9.57,9.63,9.55,9.59,684445.0,9.57,9.63,9.55,9.59,684445.0
2020-11-10 14:30:00,9.59,9.65,9.56,9.63,473726.0,9.59,9.65,9.56,9.63,473726.0
2020-11-10 15:00:00,9.63,9.71,9.62,9.68,908832.0,9.63,9.71,9.62,9.68,908832.0
2020-11-10 15:30:00,9.68,9.69,9.61,9.62,1664144.0,9.68,9.69,9.61,9.62,1664144.0
2020-11-11 09:30:00,9.65,9.7,9.5,9.56,1376831.0,9.65,9.7,9.5,9.56,1376831.0
2020-11-11 10:00:00,9.55,9.6,9.53,9.6,532477.0,9.55,9.6,9.53,9.6,532477.0
2020-11-11 10:30:00,9.6,9.65,9.59,9.64,416809.0,9.6,9.65,9.59,9.64,416809.0
2020-11-11 11:00:00,9.63,9.67,9.62,9.63,300869.0,9.63,9.67,9.62,9.63,300869.0
2020-11-11 11:30:00,9.63,9.66,9.55,9.58,371509.0,9.63,9.66,9.55,9.58,371509.0
2020-11-11 12:00:00,9.58,9.59,9.54,9.55,258125.0,9.58,9.59,9.54,9.55,258125.0
2020-11-11 12:30:00,9.55,9.57,9.54,9.56,234765.0,9.55,9.57,9.54,9.56,234765.0
2020-11-11 13:00:00,9.56,9.56,9.53,9.55,378885.0,9.56,9.56,9.53,9.55,378885.0
2020-11-11 13:30:00,9.56,9.57,9.52,9.56,475201.0,9.56,9.57,9.52,9.56,475201.0
2020-11-11 14:00:00,9.56,9.59,9.53,9.54,365856.0,9.56,9.59,9.53,9.54,365856.0
2020-11-11 14:30:00,9.54,9.57,9.52,9.53,435330.0,9.54,9.57,9.52,9.53,435330.0
2020-11-11 15:00:00,9.54,9.54,9.48,9.5,590872.0,9.54,9.54,9.48,9.5,590872.0
2020-11-11 15:30:00,9.5,9.56,9.46,9.52,1083420.0,9.5,9.56,9.46,9.52,1083420.0
2020-11-12 09:30:00,9.47,9.51,9.4,9.51,666201.0,9.47,9.51,9.4,9.51,666201.0
2020-11-12 10:00:00,9.51,9.64,9.5,9.58,626564.0,9.51,9.64,9.5,9.58,626564.0
2020-11-12 10:30:00,9.57,9.63,9.55,9.63,295511.0,9.57,9.63,9.55,9.63,295511.0
2020-11-12 11:00:00,9.63,9.68,9.59,9.68,353365.0,9.63,9.68,9.59,9.68,353365.0
2020-11-12 11:30:00,9.68,9.72,9.65,9.7,323141.0,9.68,9.72,9.65,9.7,323141.0
2020-11-12 12:00:00,9.7,9.7,9.63,9.66,227732.0,9.7,9.7,9.63,9.66,227732.0
2020-11-12 12:30:00,9.65,9.67,9.56,9.59,305174.0,9.65,9.67,9.56,9.59,305174.0
2020-11-12 13:00:00,9.59,9.59,9.52,9.52,408797.0,9.59,9.59,9.52,9.52,408797.0
2020-11-12 13:30:00,9.52,9.62,9.52,9.61,347267.0,9.52,9.62,9.52,9.61,347267.0
2020-11-12 14:00:00,9.61,9.64,9.6,9.62,462636.0,9.61,9.64,9.6,9.62,462636.0
2020-11-12 14:30:00,9.62,9.64,9.54,9.54,324440.0,9.62,9.64,9.54,9.54,324440.0
2020-11-12 15:00:00,9.54,9.54,9.48,9.52,416243.0,9.54,9.54,9.48,9.52,416243.0
2020-11-12 15:30:00,9.52,9.53,9.46,9.51,828247.0,9.52,9.53,9.46,9.51,828247.0
2020-11-13 09:30:00,9.58,9.7,9.53,9.66,627660.0,9.58,9.7,9.53,9.66,627660.0
2020-11-13 10:00:00,9.66,9.72,9.64,9.68,428784.0,9.66,9.72,9.64,9.68,428784.0
2020-11-13 10:30:00,9.68,9.73,9.65,9.65,482165.0,9.68,9.73,9.65,9.65,482165.0
2020-11-13 11:00:00,9.66,9.73,9.61,9.66,482646.0,9.66,9.73,9.61,9.66,482646.0
2020-11-13 11:30:00,9.66,9.67,9.11,9.29,3973256.0,9.66,9.67,9.11,9.29,3973256.0
2020-11-13 12:00:00,9.29,9.34,9.23,9.3,643589.0,9.29,9.34,9.23,9.3,643589.0
2020-11-13 12:30:00,9.3,9.43,9.3,9.42,434796.0,9.3,9.43,9.3,9.42,434796.0
2020-11-13 13:00:00,9.41,9.43,9.4,9.43,259272.0,9.41,9.43,9.4,9.43,259272.0
2020-11-13 13:30:00,9.43,9.45,9.4,9.42,277172.0,9.43,9.45,9.4,9.42,277172.0
2020-11-13 14:00:00,9.41,9.42,9.38,9.41,443909.0,9.41,9.42,9.38,9.41,443909.0
2020-11-13 14:30:00,9.41,9.45,9.39,9.44,352364.0,9.41,9.45,9.39,9.44,352364.0
2020-11-13 15:00:00,9.44,9.47,9.43,9.46,202902.0,9.44,9.47,9.43,9.46,202902.0
2020-11-13 15:30:00,9.46,9.53,9.46,9.49,1058783.0,9.46,9.53,9.46,9.49,1058783.0
2020-11-16 09:30:00,9.51,9.63,9.49,9.61,830156.0,9.51,9.63,9.49,9.61,830156.0
2020-11-16 10:00:00,9.61,9.63,9.57,9.58,386279.0,9.61,9.63,9.57,9.58,386279.0
2020-11-16 10:30:00,9.58,9.62,9.53,9.53,467143.0,9.58,9.62,9.53,9.53,467143.0
2020-11-16 11:00:00,9.53,9.56,9.51,9.56,403343.0,9.53,9.56,9.51,9.56,403343.0
2020-11-16 11:30:00,9.56,9.56,9.48,9.5,389331.0,9.56,9.56,9.48,9.5,389331.0
2020-11-16 12:00:00,9.49,9.51,9.46,9.5,304063.0,9.49,9.51,9.46,9.5,304063.0
2020-11-16 12:30:00,9.51,9.53,9.49,9.51,217852.0,9.51,9.53,9.49,9.51,217852.0
2020-11-16 13:00:00,9.51,9.55,9.5,9.54,161935.0,9.51,9.55,9.5,9.54,161935.0
2020-11-16 13:30:00,9.53,9.54,9.51,9.53,144600.0,9.53,9.54,9.51,9.53,144600.0
2020-11-16 14:00:00,9.52,9.58,9.52,9.56,286460.0,9.52,9.58,9.52,9.56,286460.0
2020-11-16 14:30:00,9.57,9.59,9.55,9.59,148211.0,9.57,9.59,9.55,9.59,148211.0
2020-11-16 15:00:00,9.59,9.6,9.58,9.59,203816.0,9.59,9.6,9.58,9.59,203816.0
2020-11-16 15:30:00,9.59,9.65,9.58,9.62,807870.0,9.59,9.65,9.58,9.62,807870.0
2020-11-17 09:30:00,9.49,9.54,9.42,9.45,1109794.0,9.49,9.54,9.42,9.45,1109794.0
2020-11-17 10:00:00,9.46,9.54,9.42,9.53,544309.0,9.46,9.54,9.42,9.53,544309.0
2020-11-17 10:30:00,9.53,9.59,9.49,9.55,621125.0,9.53,9.59,9.49,9.55,621125.0
2020-11-17 11:00:00,9.56,9.65,9.53,9.64,344934.0,9.56,9.65,9.53,9.64,344934.0
2020-11-17 11:30:00,9.65,9.66,9.61,9.65,362692.0,9.65,9.66,9.61,9.65,362692.0
2020-11-17 12:00:00,9.65,9.7,9.62,9.67,390851.0,9.65,9.7,9.62,9.67,390851.0
2020-11-17 12:30:00,9.67,9.7,9.66,9.68,230646.0,9.67,9.7,9.66,9.68,230646.0
2020-11-17 13:00:00,9.67,9.71,9.67,9.7,371997.0,9.67,9.71,9.67,9.7,371997.0
2020-11-17 13:30:00,9.7,9.73,9.68,9.72,421500.0,9.7,9.73,9.68,9.72,421500.0
2020-11-17 14:00:00,9.73,9.77,9.72,9.74,377194.0,9.73,9.77,9.72,9.74,377194.0
2020-11-17 14:30:00,9.74,9.8,9.71,9.76,413248.0,9.74,9.8,9.71,9.76,413248.0
2020-11-17 15:00:00,9.76,9.77,9.69,9.72,520381.0,9.76,9.77,9.69,9.72,520381.0
2020-11-17 15:30:00,9.73,9.78,9.7,9.78,1022440.0,9.73,9.78,9.7,9.78,1022440.0
2020-11-18 09:30:00,9.79,9.86,9.65,9.78,1160777.0,9.79,9.86,9.65,9.78,1160777.0
2020-11-18 10:00:00,9.78,9.83,9.69,9.72,639341.0,9.78,9.83,9.69,9.72,639341.0
2020-11-18 10:30:00,9.72,9.73,9.65,9.72,699943.0,9.72,9.73,9.65,9.72,699943.0
2020-11-18 11:00:00,9.73,9.73,9.66,9.69,253479.0,9.73,9.73,9.66,9.69,253479.0
2020-11-18 11:30:00,9.69,9.7,9.63,9.64,386192.0,9.69,9.7,9.63,9.64,386192.0
2020-11-18 12:00:00,9.63,9.67,9.61,9.66,292538.0,9.63,9.67,9.61,9.66,292538.0
2020-11-18 12:30:00,9.67,9.71,9.65,9.7,271688.0,9.67,9.71,9.65,9.7,271688.0
2020-11-18 13:00:00,9.69,9.72,9.68,9.69,133633.0,9.69,9.72,9.68,9.69,133633.0
2020-11-18 13:30:00,9.69,9.71,9.67,9.7,142292.0,9.69,9.71,9.67,9.7,142292.0
2020-11-18 14:00:00,9.7,9.72,9.68,9.69,106165.0,9.7,9.72,9.68,9.69,106165.0
2020-11-18 14:30:00,9.69,9.7,9.66,9.67,179139.0,9.69,9.7,9.66,9.67,179139.0
2020-11-18 15:00:00,9.67,9.68,9.56,9.57,388051.0,9.67,9.68,9.56,9.57,388051.0
2020-11-18 15:30:00,9.56,9.6,9.46,9.47,2281848.0,9.56,9.6,9.46,9.47,2281848.0
2020-11-19 09:30:00,9.46,9.47,9.26,9.27,1108951.0,9.46,9.47,9.26,9.27,1108951.0
2020-11-19 10:00:00,9.27,9.36,9.22,9.23,1300504.0,9.27,9.36,9.22,9.23,1300504.0
2020-11-19 10:30:00,9.23,9.4,9.22,9.36,507276.0,9.23,9.4,9.22,9.36,507276.0
2020-11-19 11:00:00,9.36,9.43,9.33,9.43,357278.0,9.36,9.43,9.33,9.43,357278.0
2020-11-19 11:30:00,9.43,9.44,9.36,9.38,547320.0,9.43,9.44,9.36,9.38,547320.0
2020-11-19 12:00:00,9.38,9.4,9.34,9.37,209383.0,9.38,9.4,9.34,9.37,209383.0
2020-11-19 12:30:00,9.36,9.39,9.34,9.38,226678.0,9.36,9.39,9.34,9.38,226678.0
2020-11-19 13:00:00,9.38,9.42,9.36,9.39,208054.0,9.38,9.42,9.36,9.39,208054.0
2020-11-19 13:30:00,9.39,9.43,9.37,9.38,268131.0,9.39,9.43,9.37,9.38,268131.0
2020-11-19 14:00:00,9.38,9.4,9.37,9.4,138668.0,9.38,9.4,9.37,9.4,138668.0
2020-11-19 14:30:00,9.39,9.43,9.33,9.35,593925.0,9.39,9.43,9.33,9.35,593925.0
2020-11-19 15:00:00,9.35,9.41,9.34,9.36,333512.0,9.35,9.41,9.34,9.36,333512.0
2020-11-19 15:30:00,9.37,9.4,9.35,9.36,877850.0,9.37,9.4,9.35,9.36,877850.0
2020-11-20 09:30:00,9.31,9.49,9.27,9.36,1121741.0,9.31,9.49,9.27,9.36,1121741.0
2020-11-20 10:00:00,9.36,9.4,9.32,9.38,393851.0,9.36,9.4,9.32,9.38,393851.0
2020-11-20 10:30:00,9.38,9.44,9.32,9.37,562967.0,9.38,9.44,9.32,9.37,562967.0
2020-11-20 11:00:00,9.37,9.49,9.37,9.42,585590.0,9.37,9.49,9.37,9.42,585590.0
2020-11-20 11:30:00,9.41,9.46,9.38,9.43,324329.0,9.41,9.46,9.38,9.43,324329.0
2020-11-20 12:00:00,9.43,9.46,9.4,9.45,202269.0,9.43,9.46,9.4,9.45,202269.0
2020-11-20 12:30:00,9.45,9.45,9.39,9.44,371898.0,9.45,9.45,9.39,9.44,371898.0
2020-11-20 13:00:00,9.44,9.53,9.44,9.51,370489.0,9.44,9.53,9.44,9.51,370489.0
2020-11-20 13:30:00,9.51,9.53,9.48,9.51,323403.0,9.51,9.53,9.48,9.51,323403.0
2020-11-20 14:00:00,9.51,9.51,9.45,9.46,262629.0,9.51,9.51,9.45,9.46,262629.0
2020-11-20 14:30:00,9.46,9.5,9.44,9.5,273487.0,9.46,9.5,9.44,9.5,273487.0
2020-11-20 15:00:00,9.5,9.5,9.47,9.49,311286.0,9.5,9.5,9.47,9.49,311286.0
2020-11-20 15:30:00,9.49,9.55,9.45,9.47,1232570.0,9.49,9.55,9.45,9.47,1232570.0
2020-11-23 09:30:00,9.42,9.61,9.42,9.61,1094250.0,9.42,9.61,9.42,9.61,1094250.0
2020-11-23 10:00:00,9.61,9.64,9.55,9.59,596055.0,9.61,9.64,9.55,9.59,596055.0
2020-11-23 10:30:00,9.58,9.68,9.58,9.68,386782.0,9.58,9.68,9.58,9.68,386782.0
2020-11-23 11:00:00,9.68,9.73,9.63,9.72,658551.0,9.68,9.73,9.63,9.72,658551.0
2020-11-23 11:30:00,9.72,9.77,9.7,9.72,491706.0,9.72,9.77,9.7,9.72,491706.0
2020-11-23 12:00:00,9.71,9.72,9.65,9.66,362414.0,9.71,9.72,9.65,9.66,362414.0
2020-11-23 12:30:00,9.66,9.68,9.63,9.63,235513.0,9.66,9.68,9.63,9.63,235513.0
2020-11-23 13:00:00,9.63,9.64,9.62,9.63,165542.0,9.63,9.64,9.62,9.63,165542.0
2020-11-23 13:30:00,9.63,9.64,9.55,9.57,424992.0,9.63,9.64,9.55,9.57,424992.0
2020-11-23 14:00:00,9.57,9.63,9.56,9.61,298490.0,9.57,9.63,9.56,9.61,298490.0
2020-11-23 14:30:00,9.61,9.62,9.58,9.61,178124.0,9.61,9.62,9.58,9.61,178124.0
2020-11-23 15:00:00,9.61,9.63,9.55,9.56,416786.0,9.61,9.63,9.55,9.56,416786.0
2020-11-23 15:30:00,9.56,9.63,9.55,9.61,949499.0,9.56,9.63,9.55,9.61,949499.0
2020-11-24 09:30:00,9.64,9.81,9.63,9.79,1373806.0,9.64,9.81,9.63,9.79,1373806.0
2020-11-24 10:00:00,9.79,9.83,9.73,9.78,1012552.0,9.79,9.83,9.73,9.78,1012552.0
2020-11-24 10:30:00,9.78,9.78,9.7,9.73,629323.0,9.78,9.78,9.7,9.73,629323.0
2020-11-24 11:00:00,9.74,9.79,9.73,9.77,362137.0,9.74,9.79,9.73,9.77,362137.0
2020-11-24 11:30:00,9.77,9.77,9.72,9.74,358496.0,9.77,9.77,9.72,9.74,358496.0
2020-11-24 12:00:00,9.75,9.77,9.72,9.74,309869.0,9.75,9.77,9.72,9.74,309869.0
2020-11-24 12:30:00,9.74,9.76,9.7,9.75,369426.0,9.74,9.76,9.7,9.75,369426.0
2020-11-24 13:00:00,9.75,9.79,9.74,9.78,304659.0,9.75,9.79,9.74,9.78,304659.0
2020-11-24 13:30:00,9.78,9.8,9.78,9.79,432951.0,9.78,9.8,9.78,9.79,432951.0
2020-11-24 14:00:00,9.79,9.85,9.77,9.79,595582.0,9.79,9.85,9.77,9.79,595582.0
2020-11-24 14:30:00,9.79,9.84,9.77,9.83,311542.0,9.79,9.84,9.77,9.83,311542.0
2020-11-24 15:00:00,9.83,9.86,9.82,9.86,432395.0,9.83,9.86,9.82,9.86,432395.0
2020-11-24 15:30:00,9.86,9.87,9.82,9.87,1303038.0,9.86,9.87,9.82,9.87,1303038.0
2020-11-25 09:30:00,9.86,9.86,9.62,9.64,1003742.0,9.86,9.86,9.62,9.64,1003742.0
2020-11-25 10:00:00,9.64,9.65,9.57,9.62,799913.0,9.64,9.65,9.57,9.62,799913.0
2020-11-25 10:30:00,9.63,9.67,9.6,9.66,623565.0,9.63,9.67,9.6,9.66,623565.0
2020-11-25 11:00:00,9.66,9.67,9.63,9.65,245245.0,9.66,9.67,9.63,9.65,245245.0
2020-11-25 11:30:00,9.64,9.72,9.64,9.71,343763.0,9.64,9.72,9.64,9.71,343763.0
2020-11-25 12:00:00,9.71,9.72,9.68,9.7,191475.0,9.71,9.72,9.68,9.7,191475.0
2020-11-25 12:30:00,9.7,9.72,9.68,9.71,166302.0,9.7,9.72,9.68,9.71,166302.0
2020-11-25 13:00:00,9.71,9.73,9.69,9.72,287279.0,9.71,9.73,9.69,9.72,287279.0
2020-11-25 13:30:00,9.72,9.72,9.65,9.68,493549.0,9.72,9.72,9.65,9.68,493549.0
2020-11-25 14:00:00,9.68,9.69,9.65,9.67,231129.0,9.68,9.69,9.65,9.67,231129.0
2020-11-25 14:30:00,9.68,9.69,9.67,9.69,213125.0,9.68,9.69,9.67,9.69,213125.0
2020-11-25 15:00:00,9.69,9.7,9.67,9.68,242200.0,9.69,9.7,9.67,9.68,242200.0
2020-11-25 15:30:00,9.69,9.77,9.67,9.75,1238761.0,9.69,9.77,9.67,9.75,1238761.0
2020-11-27 09:30:00,9.75,9.81,9.71,9.76,617309.0,9.75,9.81,9.71,9.76,617309.0
2020-11-27 10:00:00,9.76,9.79,9.75,9.77,233469.0,9.76,9.79,9.75,9.77,233469.0
2020-11-27 10:30:00,9.76,9.79,9.75,9.78,229781.0,9.76,9.79,9.75,9.78,229781.0
2020-11-27 11:00:00,9.79,9.8,9.77,9.79,213341.0,9.79,9.8,9.77,9.79,213341.0
2020-11-27 11:30:00,9.79,9.85,9.76,9.84,352438.0,9.79,9.85,9.76,9.84,352438.0
2020-11-27 12:00:00,9.84,9.89,9.83,9.85,427735.0,9.84,9.89,9.83,9.85,427735.0
2020-11-27 12:30:00,9.84,9.85,9.78,9.8,463274.0,9.84,9.85,9.78,9.8,463274.0
2020-11-30 09:30:00,9.8,9.81,9.67,9.7,819189.0,9.8,9.81,9.67,9.7,819189.0
2020-11-30 10:00:00,9.71,9.74,9.63,9.64,605979.0,9.71,9.74,9.63,9.64,605979.0
2020-11-30 10:30:00,9.64,9.68,9.63,9.63,414977.0,9.64,9.68,9.63,9.63,414977.0
2020-11-30 11:00:00,9.63,9.71,9.61,9.68,509716.0,9.63,9.71,9.61,9.68,509716.0
2020-11-30 11:30:00,9.69,9.69,9.61,9.69,381737.0,9.69,9.69,9.61,9.69,381737.0
2020-11-30 12:00:00,9.69,9.7,9.63,9.64,272048.0,9.69,9.7,9.63,9.64,272048.0
2020-11-30 12:30:00,9.63,9.67,9.63,9.67,284203.0,9.63,9.67,9.63,9.67,284203.0
2020-11-30 13:00:00,9.67,9.68,9.61,9.62,378533.0,9.67,9.68,9.61,9.62,378533.0
2020-11-30 13:30:00,9.61,9.63,9.53,9.54,703408.0,9.61,9.63,9.53,9.54,703408.0
2020-11-30 14:00:00,9.54,9.58,9.49,9.51,573017.0,9.54,9.58,9.49,9.51,573017.0
2020-11-30 14:30:00,9.5,9.56,9.49,9.56,448229.0,9.5,9.56,9.49,9.56,448229.0
2020-11-30 15:00:00,9.56,9.57,9.52,9.53,669647.0,9.56,9.57,9.52,9.53,669647.0
2020-11-30 15:30:00,9.53,9.55,9.49,9.52,1808712.0,9.53,9.55,9.49,9.52,1808712.0
2020-12-01 09:30:00,9.58,9.61,9.46,9.58,959249.0,9.58,9.61,9.46,9.58,959249.0
2020-12-01 10:00:00,9.58,9.58,9.52,9.56,430931.0,9.58,9.58,9.52,9.56,430931.0
2020-12-01 10:30:00,9.56,9.61,9.48,9.49,506302.0,9.56,9.61,9.48,9.49,506302.0
2020-12-01 11:00:00,9.49,9.51,9.43,9.43,399734.0,9.49,9.51,9.43,9.43,399734.0
2020-12-01 11:30:00,9.43,9.51,9.43,9.46,580691.0,9.43,9.51,9.43,9.46,580691.0
2020-12-01 12:00:00,9.46,9.5,9.42,9.42,454742.0,9.46,9.5,9.42,9.42,454742.0
2020-12-01 12:30:00,9.43,9.45,9.4,9.41,231146.0,9.43,9.45,9.4,9.41,231146.0
2020-12-01 13:00:00,9.41,9.45,9.39,9.45,278977.0,9.41,9.45,9.39,9.45,278977.0
2020-12-01 13:30:00,9.45,9.5,9.44,9.48,283638.0,9.45,9.5,9.44,9.48,283638.0
2020-12-01 14:00:00,9.49,9.49,9.45,9.47,233946.0,9.49,9.49,9.45,9.47,233946.0
2020-12-01 14:30:00,9.47,9.48,9.42,9.43,410937.0,9.47,9.48,9.42,9.43,410937.0
2020-12-01 15:00:00,9.43,9.45,9.41,9.44,189714.0,9.43,9.45,9.41,9.44,189714.0
2020-12-01 15:30:00,9.44,9.45,9.39,9.41,820822.0,9.44,9.45,9.39,9.41,820822.0
2020-12-02 09:30:00,9.34,9.47,9.26,9.47,1015643.0,9.34,9.47,9.26,9.47,1015643.0
2020-12-02 10:00:00,9.47,9.58,9.42,9.53,803920.0,9.47,9.58,9.42,9.53,803920.0
2020-12-02 10:30:00,9.52,9.59,9.49,9.58,383081.0,9.52,9.59,9.49,9.58,383081.0
2020-12-02 11:00:00,9.58,9.62,9.56,9.59,353182.0,9.58,9.62,9.56,9.59,353182.0
2020-12-02 11:30:00,9.58,9.64,9.57,9.6,422247.0,9.58,9.64,9.57,9.6,422247.0
2020-12-02 12:00:00,9.6,9.61,9.55,9.58,506184.0,9.6,9.61,9.55,9.58,506184.0
2020-12-02 12:30:00,9.58,9.6,9.52,9.56,627594.0,9.58,9.6,9.52,9.56,627594.0
2020-12-02 13:00:00,9.56,9.6,9.55,9.58,161256.0,9.56,9.6,9.55,9.58,161256.0
2020-12-02 13:30:00,9.59,9.65,9.57,9.63,443035.0,9.59,9.65,9.57,9.63,443035.0
2020-12-02 14:00:00,9.63,9.67,9.62,9.67,153298.0,9.63,9.67,9.62,9.67,153298.0
2020-12-02 14:30:00,9.67,9.67,9.6,9.61,356166.0,9.67,9.67,9.6,9.61,356166.0
2020-12-02 15:00:00,9.61,9.63,9.59,9.6,201921.0,9.61,9.63,9.59,9.6,201921.0
2020-12-02 15:30:00,9.61,9.66,9.6,9.66,812118.0,9.61,9.66,9.6,9.66,812118.0
2020-12-03 09:30:00,9.66,9.78,9.63,9.67,585008.0,9.66,9.78,9.63,9.67,585008.0
2020-12-03 10:00:00,9.68,9.76,9.66,9.68,330177.0,9.68,9.76,9.66,9.68,330177.0
2020-12-03 10:30:00,9.68,9.78,9.67,9.77,310565.0,9.68,9.78,9.67,9.77,310565.0
2020-12-03 11:00:00,9.78,9.82,9.75,9.8,449795.0,9.78,9.82,9.75,9.8,449795.0
2020-12-03 11:30:00,9.8,9.83,9.73,9.77,459219.0,9.8,9.83,9.73,9.77,459219.0
2020-12-03 12:00:00,9.78,9.83,9.77,9.78,341762.0,9.78,9.83,9.77,9.78,341762.0
2020-12-03 12:30:00,9.78,9.83,9.76,9.81,320274.0,9.78,9.83,9.76,9.81,320274.0
2020-12-03 13:00:00,9.82,9.95,9.81,9.95,976019.0,9.82,9.95,9.81,9.95,976019.0
2020-12-03 13:30:00,9.95,9.98,9.94,9.96,639768.0,9.95,9.98,9.94,9.96,639768.0
2020-12-03 14:00:00,9.96,9.99,9.93,9.96,431031.0,9.96,9.99,9.93,9.96,431031.0
2020-12-03 14:30:00,9.95,10.03,9.95,10.01,974494.0,9.95,10.03,9.95,10.01,974494.0
2020-12-03 15:00:00,10.01,10.01,9.97,9.99,387128.0,10.01,10.01,9.97,9.99,387128.0
2020-12-03 15:30:00,10.0,10.02,9.93,9.97,1092302.0,10.0,10.02,9.93,9.97,1092302.0
2020-12-04 09:30:00,10.04,10.14,9.98,10.05,878215.0,10.04,10.14,9.98,10.05,878215.0
2020-12-04 10:00:00,10.05,10.17,9.98,10.14,1101308.0,10.05,10.17,9.98,10.14,1101308.0
2020-12-04 10:30:00,10.14,10.27,10.14,10.27,835613.0,10.14,10.27,10.14,10.27,835613.0
2020-12-04 11:00:00,10.27,10.36,10.26,10.31,825023.0,10.27,10.36,10.26,10.31,825023.0
2020-12-04 11:30:00,10.31,10.35,10.27,10.29,556421.0,10.31,10.35,10.27,10.29,556421.0
2020-12-04 12:00:00,10.29,10.32,10.2,10.27,460972.0,10.29,10.32,10.2,10.27,460972.0
2020-12-04 12:30:00,10.27,10.29,10.25,10.25,207625.0,10.27,10.29,10.25,10.25,207625.0
2020-12-04 13:00:00,10.26,10.26,10.2,10.24,386681.0,10.26,10.26,10.2,10.24,386681.0
2020-12-04 13:30:00,10.24,10.26,10.18,10.21,227674.0,10.24,10.26,10.18,10.21,227674.0
2020-12-04 14:00:00,10.21,10.26,10.18,10.23,214252.0,10.21,10.26,10.18,10.23,214252.0
2020-12-04 14:30:00,10.23,10.28,10.22,10.26,248162.0,10.23,10.28,10.22,10.26,248162.0
2020-12-04 15:00:00,10.26,10.28,10.25,10.26,288182.0,10.26,10.28,10.25,10.26,288182.0
2020-12-04 15:30:00,10.26,10.28,10.25,10.28,1197680.0,10.26,10.28,10.25,10.28,1197680.0
2020-12-07 09:30:00,10.28,10.39,10.19,10.21,346753.0,10.28,10.39,10.19,10.21,346753.0
2020-12-07 10:00:00,10.21,10.23,10.13,10.21,661495.0,10.21,10.23,10.13,10.21,661495.0
2020-12-07 10:30:00,10.22,10.25,10.18,10.2,571491.0,10.22,10.25,10.18,10.2,571491.0
2020-12-07 11:00:00,10.2,10.25,10.12,10.21,737706.0,10.2,10.25,10.12,10.21,737706.0
2020-12-07 11:30:00,10.21,10.29,10.21,10.26,456657.0,10.21,10.29,10.21,10.26,456657.0
2020-12-07 12:00:00,10.26,10.29,10.2,10.21,368757.0,10.26,10.29,10.2,10.21,368757.0
2020-12-07 12:30:00,10.21,10.28,10.2,10.28,344457.0,10.21,10.28,10.2,10.28,344457.0
2020-12-07 13:00:00,10.28,10.29,10.16,10.17,288611.0,10.28,10.29,10.16,10.17,288611.0
2020-12-07 13:30:00,10.17,10.18,10.1,10.1,351507.0,10.17,10.18,10.1,10.1,351507.0
2020-12-07 14:00:00,10.1,10.11,10.03,10.03,395550.0,10.1,10.11,10.03,10.03,395550.0
2020-12-07 14:30:00,10.03,10.06,9.99,10.02,417915.0,10.03,10.06,9.99,10.02,417915.0
2020-12-07 15:00:00,10.02,10.06,10.0,10.05,349942.0,10.02,10.06,10.0,10.05,349942.0
2020-12-07 15:30:00,10.05,10.07,10.01,10.06,1057329.0,10.05,10.07,10.01,10.06,1057329.0
2020-12-08 09:30:00,10.03,10.34,10.0,10.29,1343086.0,10.03,10.34,10.0,10.29,1343086.0
2020-12-08 10:00:00,10.29,10.32,10.22,10.24,831459.0,10.29,10.32,10.22,10.24,831459.0
2020-12-08 10:30:00,10.24,10.37,10.23,10.33,718403.0,10.24,10.37,10.23,10.33,718403.0
2020-12-08 11:00:00,10.33,10.56,10.32,10.55,1160955.0,10.33,10.56,10.32,10.55,1160955.0
2020-12-08 11:30:00,10.56,10.85,10.55,10.84,2170268.0,10.56,10.85,10.55,10.84,2170268.0
2020-12-08 12:00:00,10.84,10.95,10.76,10.79,2187278.0,10.84,10.95,10.76,10.79,2187278.0
2020-12-08 12:30:00,10.79,10.8,10.65,10.75,852842.0,10.79,10.8,10.65,10.75,852842.0
2020-12-08 13:00:00,10.75,10.78,10.72,10.75,365767.0,10.75,10.78,10.72,10.75,365767.0
2020-12-08 13:30:00,10.75,10.8,10.74,10.8,430451.0,10.75,10.8,10.74,10.8,430451.0
2020-12-08 14:00:00,10.8,10.88,10.8,10.84,883043.0,10.8,10.88,10.8,10.84,883043.0
2020-12-08 14:30:00,10.84,10.89,10.83,10.87,1223980.0,10.84,10.89,10.83,10.87,1223980.0
2020-12-08 15:00:00,10.87,10.95,10.85,10.93,704489.0,10.87,10.95,10.85,10.93,704489.0
2020-12-08 15:30:00,10.93,11.05,10.92,11.04,2663349.0,10.93,11.05,10.92,11.04,2663349.0
2020-12-09 09:30:00,11.04,11.07,10.77,10.9,1851880.0,11.04,11.07,10.77,10.9,1851880.0
2020-12-09 10:00:00,10.91,10.96,10.83,10.92,1365075.0,10.91,10.96,10.83,10.92,1365075.0
2020-12-09 10:30:00,10.92,10.92,10.86,10.86,767617.0,10.92,10.92,10.86,10.86,767617.0
2020-12-09 11:00:00,10.86,10.88,10.8,10.86,945586.0,10.86,10.88,10.8,10.86,945586.0
2020-12-09 11:30:00,10.85,10.87,10.83,10.86,648739.0,10.85,10.87,10.83,10.86,648739.0
2020-12-09 12:00:00,10.86,10.87,10.82,10.85,613094.0,10.86,10.87,10.82,10.85,613094.0
2020-12-09 12:30:00,10.85,10.86,10.74,10.75,670072.0,10.85,10.86,10.74,10.75,670072.0
2020-12-09 13:00:00,10.75,10.76,10.68,10.69,738491.0,10.75,10.76,10.68,10.69,738491.0
2020-12-09 13:30:00,10.69,10.69,10.59,10.62,967676.0,10.69,10.69,10.59,10.62,967676.0
2020-12-09 14:00:00,10.62,10.7,10.59,10.67,715005.0,10.62,10.7,10.59,10.67,715005.0
2020-12-09 14:30:00,10.68,10.7,10.62,10.68,607350.0,10.68,10.7,10.62,10.68,607350.0
2020-12-09 15:00:00,10.68,10.71,10.65,10.67,439300.0,10.68,10.71,10.65,10.67,439300.0
2020-12-09 15:30:00,10.68,10.7,10.64,10.64,1402367.0,10.68,10.7,10.64,10.64,1402367.0
2020-12-10 09:30:00,10.65,10.77,10.61,10.72,1326886.0,10.65,10.77,10.61,10.72,1326886.0
2020-12-10 10:00:00,10.71,10.72,10.6,10.63,524461.0,10.71,10.72,10.6,10.63,524461.0
2020-12-10 10:30:00,10.63,10.66,10.58,10.63,463263.0,10.63,10.66,10.58,10.63,463263.0
2020-12-10 11:00:00,10.62,10.65,10.56,10.6,418229.0,10.62,10.65,10.56,10.6,418229.0
2020-12-10 11:30:00,10.6,10.61,10.5,10.56,475613.0,10.6,10.61,10.5,10.56,475613.0
2020-12-10 12:00:00,10.55,10.59,10.55,10.56,198934.0,10.55,10.59,10.55,10.56,198934.0
2020-12-10 12:30:00,10.57,10.59,10.53,10.54,220059.0,10.57,10.59,10.53,10.54,220059.0
2020-12-10 13:00:00,10.54,10.56,10.52,10.54,242897.0,10.54,10.56,10.52,10.54,242897.0
2020-12-10 13:30:00,10.54,10.56,10.51,10.54,245112.0,10.54,10.56,10.51,10.54,245112.0
2020-12-10 14:00:00,10.54,10.55,10.5,10.51,253876.0,10.54,10.55,10.5,10.51,253876.0
2020-12-10 14:30:00,10.52,10.58,10.51,10.54,397451.0,10.52,10.58,10.51,10.54,397451.0
2020-12-10 15:00:00,10.54,10.62,10.54,10.61,525252.0,10.54,10.62,10.54,10.61,525252.0
2020-12-10 15:30:00,10.61,10.62,10.55,10.56,852290.0,10.61,10.62,10.55,10.56,852290.0
2020-12-11 09:30:00,10.57,10.6,10.38,10.38,758210.0,10.57,10.6,10.38,10.38,758210.0
2020-12-11 10:00:00,10.38,10.47,10.38,10.42,428067.0,10.38,10.47,10.38,10.42,428067.0
2020-12-11 10:30:00,10.42,10.48,10.36,10.36,458449.0,10.42,10.48,10.36,10.36,458449.0
2020-12-11 11:00:00,10.37,10.43,10.27,10.37,1137340.0,10.37,10.43,10.27,10.37,1137340.0
2020-12-11 11:30:00,10.37,10.38,10.29,10.32,437799.0,10.37,10.38,10.29,10.32,437799.0
2020-12-11 12:00:00,10.32,10.33,10.23,10.28,402312.0,10.32,10.33,10.23,10.28,402312.0
2020-12-11 12:30:00,10.28,10.3,10.22,10.29,384926.0,10.28,10.3,10.22,10.29,384926.0
2020-12-11 13:00:00,10.29,10.36,10.26,10.32,281531.0,10.29,10.36,10.26,10.32,281531.0
2020-12-11 13:30:00,10.32,10.36,10.32,10.33,362963.0,10.32,10.36,10.32,10.33,362963.0
2020-12-11 14:00:00,10.33,10.38,10.32,10.37,212608.0,10.33,10.38,10.32,10.37,212608.0
2020-12-11 14:30:00,10.37,10.4,10.33,10.4,408031.0,10.37,10.4,10.33,10.4,408031.0
2020-12-11 15:00:00,10.4,10.42,10.31,10.33,673246.0,10.4,10.42,10.31,10.33,673246.0
2020-12-11 15:30:00,10.33,10.35,10.29,10.33,1169894.0,10.33,10.35,10.29,10.33,1169894.0
2020-12-14 09:30:00,10.38,10.54,10.38,10.46,1025101.0,10.38,10.54,10.38,10.46,1025101.0
2020-12-14 10:00:00,10.46,10.52,10.41,10.47,429375.0,10.46,10.52,10.41,10.47,429375.0
2020-12-14 10:30:00,10.47,10.52,10.43,10.45,391473.0,10.47,10.52,10.43,10.45,391473.0
2020-12-14 11:00:00,10.45,10.5,10.41,10.48,317552.0,10.45,10.5,10.41,10.48,317552.0
2020-12-14 11:30:00,10.47,10.49,10.41,10.43,310979.0,10.47,10.49,10.41,10.43,310979.0
2020-12-14 12:00:00,10.44,10.5,10.43,10.5,305147.0,10.44,10.5,10.43,10.5,305147.0
2020-12-14 12:30:00,10.49,10.52,10.45,10.49,252874.0,10.49,10.52,10.45,10.49,252874.0
2020-12-14 13:00:00,10.49,10.5,10.41,10.42,201021.0,10.49,10.5,10.41,10.42,201021.0
2020-12-14 13:30:00,10.41,10.43,10.34,10.38,399636.0,10.41,10.43,10.34,10.38,399636.0
2020-12-14 14:00:00,10.38,10.4,10.35,10.36,156990.0,10.38,10.4,10.35,10.36,156990.0
2020-12-14 14:30:00,10.36,10.37,10.32,10.37,260268.0,10.36,10.37,10.32,10.37,260268.0
2020-12-14 15:00:00,10.37,10.41,10.36,10.38,284584.0,10.37,10.41,10.36,10.38,284584.0
2020-12-14 15:30:00,10.38,10.39,10.3,10.31,899607.0,10.38,10.39,10.3,10.31,899607.0
2020-12-15 09:30:00,10.32,10.35,10.14,10.26,788558.0,10.32,10.35,10.14,10.26,788558.0
2020-12-15 10:00:00,10.27,10.29,10.19,10.22,358001.0,10.27,10.29,10.19,10.22,358001.0
2020-12-15 10:30:00,10.22,10.23,10.17,10.19,231813.0,10.22,10.23,10.17,10.19,231813.0
2020-12-15 11:00:00,10.19,10.28,10.18,10.28,414702.0,10.19,10.28,10.18,10.28,414702.0
2020-12-15 11:30:00,10.28,10.4,10.27,10.3,541723.0,10.28,10.4,10.27,10.3,541723.0
2020-12-15 12:00:00,10.3,10.37,10.3,10.33,246728.0,10.3,10.37,10.3,10.33,246728.0
2020-12-15 12:30:00,10.33,10.34,10.27,10.3,190756.0,10.33,10.34,10.27,10.3,190756.0
2020-12-15 13:00:00,10.29,10.35,10.29,10.33,231106.0,10.29,10.35,10.29,10.33,231106.0
2020-12-15 13:30:00,10.32,10.36,10.31,10.33,167815.0,10.32,10.36,10.31,10.33,167815.0
2020-12-15 14:00:00,10.33,10.39,10.32,10.38,236093.0,10.33,10.39,10.32,10.38,236093.0
2020-12-15 14:30:00,10.39,10.4,10.34,10.36,288807.0,10.39,10.4,10.34,10.36,288807.0
2020-12-15 15:00:00,10.36,10.39,10.35,10.38,244380.0,10.36,10.39,10.35,10.38,244380.0
2020-12-15 15:30:00,10.38,10.46,10.37,10.45,868699.0,10.38,10.46,10.37,10.45,868699.0
2020-12-16 09:30:00,10.47,10.52,10.33,10.41,595491.0,10.47,10.52,10.33,10.41,595491.0
2020-12-16 10:00:00,10.41,10.42,10.37,10.4,273781.0,10.41,10.42,10.37,10.4,273781.0
2020-12-16 10:30:00,10.41,10.44,10.39,10.41,283902.0,10.41,10.44,10.39,10.41,283902.0
2020-12-16 11:00:00,10.41,10.42,10.34,10.36,281492.0,10.41,10.42,10.34,10.36,281492.0
2020-12-16 11:30:00,10.35,10.4,10.29,10.35,283891.0,10.35,10.4,10.29,10.35,283891.0
2020-12-16 12:00:00,10.35,10.43,10.34,10.41,179307.0,10.35,10.43,10.34,10.41,179307.0
2020-12-16 12:30:00,10.41,10.44,10.4,10.43,163718.0,10.41,10.44,10.4,10.43,163718.0
2020-12-16 13:00:00,10.43,10.45,10.4,10.41,220297.0,10.43,10.45,10.4,10.41,220297.0
2020-12-16 13:30:00,10.41,10.41,10.34,10.37,175077.0,10.41,10.41,10.34,10.37,175077.0
2020-12-16 14:00:00,10.36,10.41,10.34,10.39,198244.0,10.36,10.41,10.34,10.39,198244.0
2020-12-16 14:30:00,10.39,10.45,10.39,10.4,196222.0,10.39,10.45,10.39,10.4,196222.0
2020-12-16 15:00:00,10.41,10.42,10.37,10.4,258269.0,10.41,10.42,10.37,10.4,258269.0
2020-12-16 15:30:00,10.4,10.41,10.33,10.35,747800.0,10.4,10.41,10.33,10.35,747800.0
2020-12-17 09:30:00,10.35,10.35,10.25,10.28,541879.0,10.35,10.35,10.25,10.28,541879.0
2020-12-17 10:00:00,10.28,10.3,10.25,10.26,289806.0,10.28,10.3,10.25,10.26,289806.0
2020-12-17 10:30:00,10.26,10.26,10.18,10.24,477509.0,10.26,10.26,10.18,10.24,477509.0
2020-12-17 11:00:00,10.24,10.26,10.22,10.26,361428.0,10.24,10.26,10.22,10.26,361428.0
2020-12-17 11:30:00,10.26,10.27,10.22,10.22,173471.0,10.26,10.27,10.22,10.22,173471.0
2020-12-17 12:00:00,10.23,10.25,10.2,10.23,120219.0,10.23,10.25,10.2,10.23,120219.0
2020-12-17 12:30:00,10.24,10.27,10.23,10.27,125500.0,10.24,10.27,10.23,10.27,125500.0
2020-12-17 13:00:00,10.26,10.27,10.24,10.25,128686.0,10.26,10.27,10.24,10.25,128686.0
2020-12-17 13:30:00,10.25,10.27,10.24,10.25,117264.0,10.25,10.27,10.24,10.25,117264.0
2020-12-17 14:00:00,10.25,10.27,10.23,10.26,244614.0,10.25,10.27,10.23,10.26,244614.0
2020-12-17 14:30:00,10.26,10.29,10.25,10.29,128018.0,10.26,10.29,10.25,10.29,128018.0
2020-12-17 15:00:00,10.29,10.3,10.27,10.28,218535.0,10.29,10.3,10.27,10.28,218535.0
2020-12-17 15:30:00,10.28,10.3,10.26,10.3,520642.0,10.28,10.3,10.26,10.3,520642.0
2020-12-18 09:30:00,10.23,10.25,10.15,10.2,657608.0,10.23,10.25,10.15,10.2,657608.0
2020-12-18 10:00:00,10.2,10.21,10.12,10.16,435075.0,10.2,10.21,10.12,10.16,435075.0
2020-12-18 10:30:00,10.16,10.18,10.13,10.15,274325.0,10.16,10.18,10.13,10.15,274325.0
2020-12-18 11:00:00,10.15,10.16,10.09,10.11,320123.0,10.15,10.16,10.09,10.11,320123.0
2020-12-18 11:30:00,10.11,10.13,10.07,10.12,555889.0,10.11,10.13,10.07,10.12,555889.0
2020-12-18 12:00:00,10.11,10.12,10.07,10.08,345778.0,10.11,10.12,10.07,10.08,345778.0
2020-12-18 12:30:00,10.08,10.1,10.04,10.06,315218.0,10.08,10.1,10.04,10.06,315218.0
2020-12-18 13:00:00,10.07,10.07,10.01,10.02,433205.0,10.07,10.07,10.01,10.02,433205.0
2020-12-18 13:30:00,10.02,10.02,9.96,9.99,541294.0,10.02,10.02,9.96,9.99,541294.0
2020-12-18 14:00:00,9.99,10.0,9.96,9.99,418361.0,9.99,10.0,9.96,9.99,418361.0
2020-12-18 14:30:00,9.99,9.99,9.92,9.94,666212.0,9.99,9.99,9.92,9.94,666212.0
2020-12-18 15:00:00,9.94,9.95,9.88,9.94,545452.0,9.94,9.95,9.88,9.94,545452.0
2020-12-18 15:30:00,9.94,10.05,9.93,10.01,2019075.0,9.94,10.05,9.93,10.01,2019075.0
2020-12-21 09:30:00,9.78,9.91,9.76,9.83,1141871.0,9.78,9.91,9.76,9.83,1141871.0
2020-12-21 10:00:00,9.83,9.88,9.7,9.75,988716.0,9.83,9.88,9.7,9.75,988716.0
2020-12-21 10:30:00,9.75,9.82,9.74,9.8,527815.0,9.75,9.82,9.74,9.8,527815.0
2020-12-21 11:00:00,9.81,9.88,9.79,9.85,420163.0,9.81,9.88,9.79,9.85,420163.0
2020-12-21 11:30:00,9.85,9.88,9.77,9.78,247228.0,9.85,9.88,9.77,9.78,247228.0
2020-12-21 12:00:00,9.78,9.82,9.75,9.77,417307.0,9.78,9.82,9.75,9.77,417307.0
2020-12-21 12:30:00,9.78,9.87,9.76,9.87,269831.0,9.78,9.87,9.76,9.87,269831.0
2020-12-21 13:00:00,9.86,9.89,9.85,9.88,217829.0,9.86,9.89,9.85,9.88,217829.0
2020-12-21 13:30:00,9.88,9.88,9.82,9.83,206040.0,9.88,9.88,9.82,9.83,206040.0
2020-12-21 14:00:00,9.83,9.88,9.81,9.87,216599.0,9.83,9.88,9.81,9.87,216599.0
2020-12-21 14:30:00,9.86,9.89,9.84,9.85,234996.0,9.86,9.89,9.84,9.85,234996.0
2020-12-21 15:00:00,9.85,9.85,9.79,9.82,298001.0,9.85,9.85,9.79,9.82,298001.0
2020-12-21 15:30:00,9.83,9.83,9.76,9.79,1275129.0,9.83,9.83,9.76,9.79,1275129.0
2020-12-22 09:30:00,9.76,9.78,9.62,9.64,981093.0,9.76,9.78,9.62,9.64,981093.0
2020-12-22 10:00:00,9.64,9.68,9.62,9.67,436092.0,9.64,9.68,9.62,9.67,436092.0
2020-12-22 10:30:00,9.67,9.68,9.61,9.67,632010.0,9.67,9.68,9.61,9.67,632010.0
2020-12-22 11:00:00,9.67,9.72,9.66,9.71,361246.0,9.67,9.72,9.66,9.71,361246.0
2020-12-22 11:30:00,9.71,9.72,9.68,9.7,356688.0,9.71,9.72,9.68,9.7,356688.0
2020-12-22 12:00:00,9.7,9.72,9.68,9.69,371438.0,9.7,9.72,9.68,9.69,371438.0
2020-12-22 12:30:00,9.7,9.71,9.69,9.71,265335.0,9.7,9.71,9.69,9.71,265335.0
2020-12-22 13:00:00,9.71,9.72,9.62,9.66,363627.0,9.71,9.72,9.62,9.66,363627.0
2020-12-22 13:30:00,9.65,9.66,9.57,9.57,555801.0,9.65,9.66,9.57,9.57,555801.0
2020-12-22 14:00:00,9.57,9.59,9.54,9.56,429428.0,9.57,9.59,9.54,9.56,429428.0
2020-12-22 14:30:00,9.55,9.57,9.52,9.54,425521.0,9.55,9.57,9.52,9.54,425521.0
2020-12-22 15:00:00,9.54,9.57,9.52,9.55,602154.0,9.54,9.57,9.52,9.55,602154.0
2020-12-22 15:30:00,9.56,9.62,9.55,9.6,1253061.0,9.56,9.62,9.55,9.6,1253061.0
2020-12-23 09:30:00,9.63,9.74,9.59,9.7,714540.0,9.63,9.74,9.59,9.7,714540.0
2020-12-23 10:00:00,9.7,9.76,9.69,9.75,344653.0,9.7,9.76,9.69,9.75,344653.0
2020-12-23 10:30:00,9.75,9.8,9.74,9.8,343060.0,9.75,9.8,9.74,9.8,343060.0
2020-12-23 11:00:00,9.8,9.81,9.77,9.79,385870.0,9.8,9.81,9.77,9.79,385870.0
2020-12-23 11:30:00,9.79,9.79,9.74,9.75,272348.0,9.79,9.79,9.74,9.75,272348.0
2020-12-23 12:00:00,9.76,9.76,9.69,9.7,273897.0,9.76,9.76,9.69,9.7,273897.0
2020-12-23 12:30:00,9.69,9.76,9.67,9.74,245099.0,9.69,9.76,9.67,9.74,245099.0
2020-12-23 13:00:00,9.75,9.76,9.72,9.74,241410.0,9.75,9.76,9.72,9.74,241410.0
2020-12-23 13:30:00,9.73,9.74,9.71,9.74,187624.0,9.73,9.74,9.71,9.74,187624.0
2020-12-23 14:00:00,9.74,9.75,9.72,9.74,161430.0,9.74,9.75,9.72,9.74,161430.0
2020-12-23 14:30:00,9.74,9.81,9.74,9.78,371226.0,9.74,9.81,9.74,9.78,371226.0
2020-12-23 15:00:00,9.78,9.8,9.76,9.78,288203.0,9.78,9.8,9.76,9.78,288203.0
2020-12-23 15:30:00,9.78,9.8,9.75,9.76,656686.0,9.78,9.8,9.75,9.76,656686.0
2020-12-24 09:30:00,9.77,9.84,9.7,9.72,516395.0,9.77,9.84,9.7,9.72,516395.0
2020-12-24 10:00:00,9.72,9.72,9.62,9.68,589655.0,9.72,9.72,9.62,9.68,589655.0
2020-12-24 10:30:00,9.68,9.73,9.64,9.71,310095.0,9.68,9.73,9.64,9.71,310095.0
2020-12-24 11:00:00,9.71,9.72,9.64,9.68,249187.0,9.71,9.72,9.64,9.68,249187.0
2020-12-24 11:30:00,9.68,9.73,9.67,9.71,213521.0,9.68,9.73,9.67,9.71,213521.0
2020-12-24 12:00:00,9.71,9.75,9.69,9.75,321006.0,9.71,9.75,9.69,9.75,321006.0
2020-12-24 12:30:00,9.75,9.85,9.74,9.83,690186.0,9.75,9.85,9.74,9.83,690186.0
2020-12-28 09:30:00,9.88,9.94,9.77,9.85,924790.0,9.88,9.94,9.77,9.85,924790.0
2020-12-28 10:00:00,9.85,9.92,9.82,9.9,881856.0,9.85,9.92,9.82,9.9,881856.0
2020-12-28 10:30:00,9.9,9.96,9.79,9.8,748061.0,9.9,9.96,9.79,9.8,748061.0
2020-12-28 11:00:00,9.8,9.83,9.76,9.79,580830.0,9.8,9.83,9.76,9.79,580830.0
2020-12-28 11:30:00,9.79,9.79,9.73,9.75,442653.0,9.79,9.79,9.73,9.75,442653.0
2020-12-28 12:00:00,9.75,9.77,9.72,9.75,391650.0,9.75,9.77,9.72,9.75,391650.0
2020-12-28 12:30:00,9.75,9.78,9.72,9.77,461017.0,9.75,9.78,9.72,9.77,461017.0
2020-12-28 13:00:00,9.77,9.79,9.75,9.77,352641.0,9.77,9.79,9.75,9.77,352641.0
2020-12-28 13:30:00,9.77,9.8,9.74,9.76,376577.0,9.77,9.8,9.74,9.76,376577.0
2020-12-28 14:00:00,9.76,9.77,9.73,9.74,335143.0,9.76,9.77,9.73,9.74,335143.0
2020-12-28 14:30:00,9.74,9.75,9.71,9.72,339087.0,9.74,9.75,9.71,9.72,339087.0
2020-12-28 15:00:00,9.72,9.75,9.7,9.74,539858.0,9.72,9.75,9.7,9.74,539858.0
2020-12-28 15:30:00,9.74,9.75,9.68,9.71,943498.0,9.74,9.75,9.68,9.71,943498.0
2020-12-29 09:30:00,9.73,9.75,9.63,9.65,820344.0,9.73,9.75,9.63,9.65,820344.0
2020-12-29 10:00:00,9.66,9.7,9.57,9.61,678746.0,9.66,9.7,9.57,9.61,678746.0
2020-12-29 10:30:00,9.61,9.62,9.52,9.56,702047.0,9.61,9.62,9.52,9.56,702047.0
2020-12-29 11:00:00,9.56,9.62,9.54,9.62,470828.0,9.56,9.62,9.54,9.62,470828.0
2020-12-29 11:30:00,9.62,9.64,9.59,9.61,323980.0,9.62,9.64,9.59,9.61,323980.0
2020-12-29 12:00:00,9.6,9.61,9.54,9.57,350891.0,9.6,9.61,9.54,9.57,350891.0
2020-12-29 12:30:00,9.56,9.61,9.53,9.56,426926.0,9.56,9.61,9.53,9.56,426926.0
2020-12-29 13:00:00,9.57,9.64,9.56,9.6,204139.0,9.57,9.64,9.56,9.6,204139.0
2020-12-29 13:30:00,9.61,9.63,9.6,9.62,163078.0,9.61,9.63,9.6,9.62,163078.0
2020-12-29 14:00:00,9.63,9.63,9.59,9.6,171298.0,9.63,9.63,9.59,9.6,171298.0
2020-12-29 14:30:00,9.61,9.62,9.59,9.62,249847.0,9.61,9.62,9.59,9.62,249847.0
2020-12-29 15:00:00,9.61,9.63,9.58,9.6,383490.0,9.61,9.63,9.58,9.6,383490.0
2020-12-29 15:30:00,9.61,9.62,9.54,9.55,1071124.0,9.61,9.62,9.54,9.55,1071124.0
2020-12-30 09:30:00,9.55,9.71,9.55,9.71,971879.0,9.55,9.71,9.55,9.71,971879.0
2020-12-30 10:00:00,9.7,9.72,9.63,9.7,436557.0,9.7,9.72,9.63,9.7,436557.0
2020-12-30 10:30:00,9.7,9.72,9.62,9.65,436960.0,9.7,9.72,9.62,9.65,436960.0
2020-12-30 11:00:00,9.65,9.67,9.61,9.62,457469.0,9.65,9.67,9.61,9.62,457469.0
2020-12-30 11:30:00,9.62,9.65,9.61,9.63,233770.0,9.62,9.65,9.61,9.63,233770.0
2020-12-30 12:00:00,9.63,9.69,9.63,9.69,167855.0,9.63,9.69,9.63,9.69,167855.0
2020-12-30 12:30:00,9.69,9.71,9.65,9.66,247128.0,9.69,9.71,9.65,9.66,247128.0
2020-12-30 13:00:00,9.66,9.69,9.66,9.69,142490.0,9.66,9.69,9.66,9.69,142490.0
2020-12-30 13:30:00,9.69,9.7,9.68,9.69,99230.0,9.69,9.7,9.68,9.69,99230.0
2020-12-30 14:00:00,9.69,9.69,9.67,9.68,137784.0,9.69,9.69,9.67,9.68,137784.0
2020-12-30 14:30:00,9.68,9.69,9.65,9.66,183837.0,9.68,9.69,9.65,9.66,183837.0
2020-12-30 15:00:00,9.65,9.66,9.59,9.62,593594.0,9.65,9.66,9.59,9.62,593594.0
2020-12-30 15:30:00,9.62,9.63,9.59,9.6,1367914.0,9.62,9.63,9.59,9.6,1367914.0
2020-12-31 09:30:00,9.57,9.59,9.43,9.46,1046150.0,9.57,9.59,9.43,9.46,1046150.0
2020-12-31 10:00:00,9.46,9.51,9.45,9.46,515718.0,9.46,9.51,9.45,9.46,515718.0
2020-12-31 10:30:00,9.46,9.5,9.44,9.45,586343.0,9.46,9.5,9.44,9.45,586343.0
2020-12-31 11:00:00,9.45,9.53,9.44,9.53,582423.0,9.45,9.53,9.44,9.53,582423.0
2020-12-31 11:30:00,9.52,9.56,9.52,9.53,424400.0,9.52,9.56,9.52,9.53,424400.0
2020-12-31 12:00:00,9.52,9.53,9.46,9.48,315042.0,9.52,9.53,9.46,9.48,315042.0
2020-12-31 12:30:00,9.48,9.5,9.45,9.47,453056.0,9.48,9.5,9.45,9.47,453056.0
2020-12-31 13:00:00,9.47,9.49,9.45,9.46,391816.0,9.47,9.49,9.45,9.46,391816.0
2020-12-31 13:30:00,9.46,9.51,9.46,9.51,479299.0,9.46,9.51,9.46,9.51,479299.0
2020-12-31 14:00:00,9.51,9.57,9.5,9.55,398723.0,9.51,9.57,9.5,9.55,398723.0
2020-12-31 14:30:00,9.56,9.6,9.54,9.59,413512.0,9.56,9.6,9.54,9.59,413512.0
2020-12-31 15:00:00,9.59,9.64,9.58,9.62,464692.0,9.59,9.64,9.58,9.62,464692.0
2020-12-31 15:30:00,9.62,9.7,9.62,9.65,1341698.0,9.62,9.7,9.62,9.65,1341698.0
2021-01-04 09:30:00,9.71,9.97,9.71,9.97,1534728.0,9.71,9.97,9.71,9.97,1534728.0
2021-01-04 10:00:00,9.96,10.06,9.96,9.97,1266303.0,9.96,10.06,9.96,9.97,1266303.0
2021-01-04 10:30:00,9.98,10.0,9.88,9.93,696088.0,9.98,10.0,9.88,9.93,696088.0
2021-01-04 11:00:00,9.93,9.95,9.86,9.94,547546.0,9.93,9.95,9.86,9.94,547546.0
2021-01-04 11:30:00,9.94,9.94,9.83,9.85,506525.0,9.94,9.94,9.83,9.85,506525.0
2021-01-04 12:00:00,9.85,9.89,9.8,9.87,451694.0,9.85,9.89,9.8,9.87,451694.0
2021-01-04 12:30:00,9.87,9.93,9.83,9.93,643092.0,9.87,9.93,9.83,9.93,643092.0
2021-01-04 13:00:00,9.92,10.05,9.92,10.02,566480.0,9.92,10.05,9.92,10.02,566480.0
2021-01-04 13:30:00,10.03,10.18,10.02,10.16,1102585.0,10.03,10.18,10.02,10.16,1102585.0
2021-01-04 14:00:00,10.15,10.19,10.12,10.14,379673.0,10.15,10.19,10.12,10.14,379673.0
2021-01-04 14:30:00,10.14,10.23,10.11,10.22,564450.0,10.14,10.23,10.11,10.22,564450.0
2021-01-04 15:00:00,10.22,10.25,10.18,10.24,630616.0,10.22,10.25,10.18,10.24,630616.0
2021-01-04 15:30:00,10.25,10.34,10.23,10.34,1983665.0,10.25,10.34,10.23,10.34,1983665.0
2021-01-05 09:30:00,10.2,10.27,10.05,10.1,1620052.0,10.2,10.27,10.05,10.1,1620052.0
2021-01-05 10:00:00,10.11,10.19,10.05,10.15,1028043.0,10.11,10.19,10.05,10.15,1028043.0
2021-01-05 10:30:00,10.15,10.26,10.15,10.25,743731.0,10.15,10.26,10.15,10.25,743731.0
2021-01-05 11:00:00,10.25,10.34,10.24,10.3,787374.0,10.25,10.34,10.24,10.3,787374.0
2021-01-05 11:30:00,10.3,10.59,10.28,10.55,2908922.0,10.3,10.59,10.28,10.55,2908922.0
2021-01-05 12:00:00,10.54,10.6,10.46,10.54,1263891.0,10.54,10.6,10.46,10.54,1263891.0
2021-01-05 12:30:00,10.54,10.94,10.5,10.91,5633711.0,10.54,10.94,10.5,10.91,5633711.0
2021-01-05 13:00:00,10.91,11.04,10.89,10.97,2910225.0,10.91,11.04,10.89,10.97,2910225.0
2021-01-05 13:30:00,10.97,10.97,10.77,10.78,1242803.0,10.97,10.97,10.77,10.78,1242803.0
2021-01-05 14:00:00,10.79,10.84,10.74,10.81,752372.0,10.79,10.84,10.74,10.81,752372.0
2021-01-05 14:30:00,10.8,10.88,10.8,10.8,943771.0,10.8,10.88,10.8,10.8,943771.0
2021-01-05 15:00:00,10.8,10.93,10.79,10.92,1054956.0,10.8,10.93,10.79,10.92,1054956.0
2021-01-05 15:30:00,10.92,10.94,10.81,10.87,2184074.0,10.92,10.94,10.81,10.87,2184074.0
2021-01-06 09:30:00,10.85,11.28,10.84,11.27,2665949.0,10.85,11.28,10.84,11.27,2665949.0
2021-01-06 10:00:00,11.27,11.38,11.22,11.3,2507187.0,11.27,11.38,11.22,11.3,2507187.0
2021-01-06 10:30:00,11.31,11.38,11.15,11.22,1423052.0,11.31,11.38,11.15,11.22,1423052.0
2021-01-06 11:00:00,11.23,11.26,11.12,11.18,914770.0,11.23,11.26,11.12,11.18,914770.0
2021-01-06 11:30:00,11.18,11.3,11.09,11.29,1345549.0,11.18,11.3,11.09,11.29,1345549.0
2021-01-06 12:00:00,11.29,11.43,11.27,11.42,1123815.0,11.29,11.43,11.27,11.42,1123815.0
2021-01-06 12:30:00,11.43,11.47,11.38,11.44,766130.0,11.43,11.47,11.38,11.44,766130.0
2021-01-06 13:00:00,11.44,11.44,11.26,11.28,800372.0,11.44,11.44,11.26,11.28,800372.0
2021-01-06 13:30:00,11.28,11.39,11.27,11.37,513109.0,11.28,11.39,11.27,11.37,513109.0
2021-01-06 14:00:00,11.36,11.39,11.18,11.19,563485.0,11.36,11.39,11.18,11.19,563485.0
2021-01-06 14:30:00,11.2,11.23,11.02,11.08,1129248.0,11.2,11.23,11.02,11.08,1129248.0
2021-01-06 15:00:00,11.08,11.1,10.98,11.04,997398.0,11.08,11.1,10.98,11.04,997398.0
2021-01-06 15:30:00,11.04,11.1,10.94,11.1,1822834.0,11.04,11.1,10.94,11.1,1822834.0
2021-01-07 09:30:00,11.2,11.23,11.07,11.14,1763185.0,11.2,11.23,11.07,11.14,1763185.0
2021-01-07 10:00:00,11.15,11.15,11.04,11.13,811799.0,11.15,11.15,11.04,11.13,811799.0
2021-01-07 10:30:00,11.13,11.22,11.12,11.17,565318.0,11.13,11.22,11.12,11.17,565318.0
2021-01-07 11:00:00,11.18,11.25,11.18,11.23,430445.0,11.18,11.25,11.18,11.23,430445.0
2021-01-07 11:30:00,11.24,11.25,11.19,11.21,418333.0,11.24,11.25,11.19,11.21,418333.0
2021-01-07 12:00:00,11.21,11.22,11.11,11.13,394362.0,11.21,11.22,11.11,11.13,394362.0
2021-01-07 12:30:00,11.13,11.15,11.08,11.1,311242.0,11.13,11.15,11.08,11.1,311242.0
2021-01-07 13:00:00,11.1,11.11,11.04,11.06,453951.0,11.1,11.11,11.04,11.06,453951.0
2021-01-07 13:30:00,11.06,11.07,11.01,11.03,385199.0,11.06,11.07,11.01,11.03,385199.0
2021-01-07 14:00:00,11.03,11.06,11.0,11.04,383393.0,11.03,11.06,11.0,11.04,383393.0
2021-01-07 14:30:00,11.04,11.07,11.04,11.06,292845.0,11.04,11.07,11.04,11.06,292845.0
2021-01-07 15:00:00,11.05,11.09,11.05,11.07,301156.0,11.05,11.09,11.05,11.07,301156.0
2021-01-07 15:30:00,11.07,11.1,11.04,11.07,1293645.0,11.07,11.1,11.04,11.07,1293645.0
2021-01-08 09:30:00,11.14,11.14,11.01,11.04,670698.0,11.14,11.14,11.01,11.04,670698.0
2021-01-08 10:00:00,11.04,11.04,10.8,10.8,1110090.0,11.04,11.04,10.8,10.8,1110090.0
2021-01-08 10:30:00,10.8,10.88,10.7,10.87,924834.0,10.8,10.88,10.7,10.87,924834.0
2021-01-08 11:00:00,10.87,10.9,10.77,10.82,512366.0,10.87,10.9,10.77,10.82,512366.0
2021-01-08 11:30:00,10.82,10.82,10.77,10.78,247593.0,10.82,10.82,10.77,10.78,247593.0
2021-01-08 12:00:00,10.79,10.79,10.75,10.78,369856.0,10.79,10.79,10.75,10.78,369856.0
2021-01-08 12:30:00,10.78,10.82,10.71,10.72,335530.0,10.78,10.82,10.71,10.72,335530.0
2021-01-08 13:00:00,10.72,10.78,10.6,10.66,1056694.0,10.72,10.78,10.6,10.66,1056694.0
2021-01-08 13:30:00,10.65,10.67,10.59,10.65,382466.0,10.65,10.67,10.59,10.65,382466.0
2021-01-08 14:00:00,10.65,10.72,10.64,10.71,294614.0,10.65,10.72,10.64,10.71,294614.0
2021-01-08 14:30:00,10.72,10.73,10.62,10.7,495908.0,10.72,10.73,10.62,10.7,495908.0
2021-01-08 15:00:00,10.71,10.8,10.7,10.79,405421.0,10.71,10.8,10.7,10.79,405421.0
2021-01-08 15:30:00,10.79,10.8,10.76,10.79,932259.0,10.79,10.8,10.76,10.79,932259.0
2021-01-11 09:30:00,10.7,10.8,10.64,10.77,1016653.0,10.7,10.8,10.64,10.77,1016653.0
2021-01-11 10:00:00,10.76,10.99,10.75,10.97,852793.0,10.76,10.99,10.75,10.97,852793.0
2021-01-11 10:30:00,10.97,11.0,10.92,10.95,590209.0,10.97,11.0,10.92,10.95,590209.0
2021-01-11 11:00:00,10.95,11.14,10.94,11.14,717582.0,10.95,11.14,10.94,11.14,717582.0
2021-01-11 11:30:00,11.13,11.29,11.11,11.23,781802.0,11.13,11.29,11.11,11.23,781802.0
2021-01-11 12:00:00,11.24,11.33,11.23,11.29,569583.0,11.24,11.33,11.23,11.29,569583.0
2021-01-11 12:30:00,11.29,11.39,11.28,11.35,596499.0,11.29,11.39,11.28,11.35,596499.0
2021-01-11 13:00:00,11.34,11.4,11.34,11.39,519242.0,11.34,11.4,11.34,11.39,519242.0
2021-01-11 13:30:00,11.4,11.42,11.34,11.35,555647.0,11.4,11.42,11.34,11.35,555647.0
2021-01-11 14:00:00,11.36,11.4,11.34,11.38,624647.0,11.36,11.4,11.34,11.38,624647.0
2021-01-11 14:30:00,11.37,11.45,11.34,11.45,587708.0,11.37,11.45,11.34,11.45,587708.0
2021-01-11 15:00:00,11.45,11.45,11.34,11.36,964817.0,11.45,11.45,11.34,11.36,964817.0
2021-01-11 15:30:00,11.36,11.39,11.3,11.37,992648.0,11.36,11.39,11.3,11.37,992648.0
2021-01-12 09:30:00,11.45,11.7,11.35,11.65,1288120.0,11.45,11.7,11.35,11.65,1288120.0
2021-01-12 10:00:00,11.66,11.8,11.62,11.78,1460863.0,11.66,11.8,11.62,11.78,1460863.0
2021-01-12 10:30:00,11.79,11.89,11.75,11.85,1000388.0,11.79,11.89,11.75,11.85,1000388.0
2021-01-12 11:00:00,11.85,11.87,11.79,11.84,626455.0,11.85,11.87,11.79,11.84,626455.0
2021-01-12 11:30:00,11.84,11.86,11.75,11.76,569557.0,11.84,11.86,11.75,11.76,569557.0
2021-01-12 12:00:00,11.76,11.78,11.56,11.59,718803.0,11.76,11.78,11.56,11.59,718803.0
2021-01-12 12:30:00,11.6,11.61,11.56,11.6,565509.0,11.6,11.61,11.56,11.6,565509.0
2021-01-12 13:00:00,11.6,11.68,11.59,11.66,468685.0,11.6,11.68,11.59,11.66,468685.0
2021-01-12 13:30:00,11.66,11.73,11.64,11.71,338175.0,11.66,11.73,11.64,11.71,338175.0
2021-01-12 14:00:00,11.71,11.73,11.69,11.71,269870.0,11.71,11.73,11.69,11.71,269870.0
2021-01-12 14:30:00,11.71,11.74,11.69,11.71,303259.0,11.71,11.74,11.69,11.71,303259.0
2021-01-12 15:00:00,11.71,11.73,11.68,11.72,704110.0,11.71,11.73,11.68,11.72,704110.0
2021-01-12 15:30:00,11.72,11.79,11.69,11.72,1632042.0,11.72,11.79,11.69,11.72,1632042.0
2021-01-13 09:30:00,11.88,11.91,11.42,11.59,1915205.0,11.88,11.91,11.42,11.59,1915205.0
2021-01-13 10:00:00,11.59,11.6,11.43,11.54,663071.0,11.59,11.6,11.43,11.54,663071.0
2021-01-13 10:30:00,11.55,11.57,11.45,11.5,433286.0,11.55,11.57,11.45,11.5,433286.0
2021-01-13 11:00:00,11.5,11.56,11.48,11.51,347456.0,11.5,11.56,11.48,11.51,347456.0
2021-01-13 11:30:00,11.5,11.54,11.47,11.48,442404.0,11.5,11.54,11.47,11.48,442404.0
2021-01-13 12:00:00,11.48,11.5,11.43,11.47,406477.0,11.48,11.5,11.43,11.47,406477.0
2021-01-13 12:30:00,11.47,11.5,11.44,11.5,311469.0,11.47,11.5,11.44,11.5,311469.0
2021-01-13 13:00:00,11.5,11.55,11.48,11.53,271049.0,11.5,11.55,11.48,11.53,271049.0
2021-01-13 13:30:00,11.53,11.62,11.52,11.6,323200.0,11.53,11.62,11.52,11.6,323200.0
2021-01-13 14:00:00,11.59,11.63,11.58,11.63,303837.0,11.59,11.63,11.58,11.63,303837.0
2021-01-13 14:30:00,11.63,11.65,11.6,11.65,276814.0,11.63,11.65,11.6,11.65,276814.0
2021-01-13 15:00:00,11.65,11.65,11.56,11.57,528443.0,11.65,11.65,11.56,11.57,528443.0
2021-01-13 15:30:00,11.56,11.6,11.54,11.55,1152065.0,11.56,11.6,11.54,11.55,1152065.0
2021-01-14 09:30:00,11.6,11.7,11.5,11.57,745998.0,11.6,11.7,11.5,11.57,745998.0
2021-01-14 10:00:00,11.57,11.57,11.44,11.44,674032.0,11.57,11.57,11.44,11.44,674032.0
2021-01-14 10:30:00,11.44,11.46,11.37,11.39,518823.0,11.44,11.46,11.37,11.39,518823.0
2021-01-14 11:00:00,11.38,11.45,11.37,11.42,981520.0,11.38,11.45,11.37,11.42,981520.0
2021-01-14 11:30:00,11.41,11.45,11.4,11.43,475823.0,11.41,11.45,11.4,11.43,475823.0
2021-01-14 12:00:00,11.44,11.49,11.41,11.46,358946.0,11.44,11.49,11.41,11.46,358946.0
2021-01-14 12:30:00,11.46,11.47,11.41,11.41,228256.0,11.46,11.47,11.41,11.41,228256.0
2021-01-14 13:00:00,11.42,11.5,11.41,11.49,313559.0,11.42,11.5,11.41,11.49,313559.0
2021-01-14 13:30:00,11.49,11.54,11.46,11.48,290914.0,11.49,11.54,11.46,11.48,290914.0
2021-01-14 14:00:00,11.48,11.55,11.44,11.54,387407.0,11.48,11.55,11.44,11.54,387407.0
2021-01-14 14:30:00,11.55,11.61,11.55,11.56,392007.0,11.55,11.61,11.55,11.56,392007.0
2021-01-14 15:00:00,11.57,11.59,11.52,11.57,436174.0,11.57,11.59,11.52,11.57,436174.0
2021-01-14 15:30:00,11.57,11.59,11.47,11.5,1356573.0,11.57,11.59,11.47,11.5,1356573.0
2021-01-15 09:30:00,11.64,11.85,11.57,11.77,1392875.0,11.64,11.85,11.57,11.77,1392875.0
2021-01-15 10:00:00,11.77,11.79,11.5,11.59,686916.0,11.77,11.79,11.5,11.59,686916.0
2021-01-15 10:30:00,11.59,11.68,11.57,11.64,617352.0,11.59,11.68,11.57,11.64,617352.0
2021-01-15 11:00:00,11.64,11.67,11.6,11.67,525405.0,11.64,11.67,11.6,11.67,525405.0
2021-01-15 11:30:00,11.67,11.74,11.66,11.73,545916.0,11.67,11.74,11.66,11.73,545916.0
2021-01-15 12:00:00,11.73,11.88,11.72,11.87,604772.0,11.73,11.88,11.72,11.87,604772.0
2021-01-15 12:30:00,11.86,11.97,11.86,11.92,981340.0,11.86,11.97,11.86,11.92,981340.0
2021-01-15 13:00:00,11.92,11.98,11.9,11.97,425036.0,11.92,11.98,11.9,11.97,425036.0
2021-01-15 13:30:00,11.98,12.06,11.97,12.04,1309619.0,11.98,12.06,11.97,12.04,1309619.0
2021-01-15 14:00:00,12.05,12.06,11.98,12.03,993053.0,12.05,12.06,11.98,12.03,993053.0
2021-01-15 14:30:00,12.03,12.04,11.92,11.96,635517.0,12.03,12.04,11.92,11.96,635517.0
2021-01-15 15:00:00,11.96,12.0,11.94,11.96,605129.0,11.96,12.0,11.94,11.96,605129.0
2021-01-15 15:30:00,11.96,12.0,11.94,11.97,1736094.0,11.96,12.0,11.94,11.97,1736094.0
2021-01-19 09:30:00,12.21,12.25,12.05,12.24,1180136.0,12.21,12.25,12.05,12.24,1180136.0
2021-01-19 10:00:00,12.24,12.35,12.23,12.35,1159147.0,12.24,12.35,12.23,12.35,1159147.0
2021-01-19 10:30:00,12.35,12.66,12.34,12.55,1873217.0,12.35,12.66,12.34,12.55,1873217.0
2021-01-19 11:00:00,12.55,12.6,12.42,12.54,1185031.0,12.55,12.6,12.42,12.54,1185031.0
2021-01-19 11:30:00,12.54,12.58,12.47,12.54,1376945.0,12.54,12.58,12.47,12.54,1376945.0
2021-01-19 12:00:00,12.54,12.57,12.44,12.49,1093097.0,12.54,12.57,12.44,12.49,1093097.0
2021-01-19 12:30:00,12.5,12.5,12.38,12.38,683044.0,12.5,12.5,12.38,12.38,683044.0
2021-01-19 13:00:00,12.38,12.43,12.28,12.41,830838.0,12.38,12.43,12.28,12.41,830838.0
2021-01-19 13:30:00,12.41,12.45,12.37,12.41,494285.0,12.41,12.45,12.37,12.41,494285.0
2021-01-19 14:00:00,12.41,12.44,12.34,12.35,695251.0,12.41,12.44,12.34,12.35,695251.0
2021-01-19 14:30:00,12.34,12.42,12.33,12.42,595999.0,12.34,12.42,12.33,12.42,595999.0
2021-01-19 15:00:00,12.42,12.55,12.41,12.54,720407.0,12.42,12.55,12.41,12.54,720407.0
2021-01-19 15:30:00,12.54,12.6,12.48,12.54,1950369.0,12.54,12.6,12.48,12.54,1950369.0
2021-01-20 09:30:00,12.45,12.51,12.39,12.4,905437.0,12.45,12.51,12.39,12.4,905437.0
2021-01-20 10:00:00,12.4,12.55,12.39,12.45,607489.0,12.4,12.55,12.39,12.45,607489.0
2021-01-20 10:30:00,12.45,12.45,12.28,12.28,496463.0,12.45,12.45,12.28,12.28,496463.0
2021-01-20 11:00:00,12.28,12.29,12.09,12.14,958893.0,12.28,12.29,12.09,12.14,958893.0
2021-01-20 11:30:00,12.15,12.28,12.14,12.27,530614.0,12.15,12.28,12.14,12.27,530614.0
2021-01-20 12:00:00,12.27,12.28,12.12,12.17,437040.0,12.27,12.28,12.12,12.17,437040.0
2021-01-20 12:30:00,12.17,12.18,12.1,12.11,280769.0,12.17,12.18,12.1,12.11,280769.0
2021-01-20 13:00:00,12.11,12.11,12.03,12.08,609675.0,12.11,12.11,12.03,12.08,609675.0
2021-01-20 13:30:00,12.08,12.11,12.05,12.09,248759.0,12.08,12.11,12.05,12.09,248759.0
2021-01-20 14:00:00,12.08,12.1,12.05,12.08,232319.0,12.08,12.1,12.05,12.08,232319.0
2021-01-20 14:30:00,12.08,12.11,12.02,12.1,356691.0,12.08,12.11,12.02,12.1,356691.0
2021-01-20 15:00:00,12.1,12.16,12.08,12.14,302298.0,12.1,12.16,12.08,12.14,302298.0
2021-01-20 15:30:00,12.15,12.18,12.13,12.18,1347787.0,12.15,12.18,12.13,12.18,1347787.0
2021-01-21 09:30:00,12.25,12.28,11.96,11.98,923569.0,12.25,12.28,11.96,11.98,923569.0
2021-01-21 10:00:00,11.97,11.99,11.82,11.87,1097024.0,11.97,11.99,11.82,11.87,1097024.0
2021-01-21 10:30:00,11.87,11.96,11.86,11.96,497154.0,11.87,11.96,11.86,11.96,497154.0
2021-01-21 11:00:00,11.95,11.99,11.91,11.95,415112.0,11.95,11.99,11.91,11.95,415112.0
2021-01-21 11:30:00,11.95,11.98,11.92,11.96,222525.0,11.95,11.98,11.92,11.96,222525.0
2021-01-21 12:00:00,11.96,11.99,11.94,11.96,177739.0,11.96,11.99,11.94,11.96,177739.0
2021-01-21 12:30:00,11.96,12.06,11.95,12.03,280522.0,11.96,12.06,11.95,12.03,280522.0
2021-01-21 13:00:00,12.03,12.03,11.98,12.0,144265.0,12.03,12.03,11.98,12.0,144265.0
2021-01-21 13:30:00,11.99,12.01,11.97,11.98,115272.0,11.99,12.01,11.97,11.98,115272.0
2021-01-21 14:00:00,11.99,12.05,11.98,12.04,127321.0,11.99,12.05,11.98,12.04,127321.0
2021-01-21 14:30:00,12.03,12.11,12.03,12.07,306271.0,12.03,12.11,12.03,12.07,306271.0
2021-01-21 15:00:00,12.07,12.08,12.03,12.03,262209.0,12.07,12.08,12.03,12.03,262209.0
2021-01-21 15:30:00,12.04,12.04,11.97,11.97,711944.0,12.04,12.04,11.97,11.97,711944.0
2021-01-22 09:30:00,11.79,11.98,11.71,11.92,636405.0,11.79,11.98,11.71,11.92,636405.0
2021-01-22 10:00:00,11.93,12.23,11.92,12.21,860682.0,11.93,12.23,11.92,12.21,860682.0
2021-01-22 10:30:00,12.2,12.49,12.19,12.43,1144689.0,12.2,12.49,12.19,12.43,1144689.0
2021-01-22 11:00:00,12.43,12.65,12.41,12.43,1432861.0,12.43,12.65,12.41,12.43,1432861.0
2021-01-22 11:30:00,12.43,12.57,12.42,12.46,621790.0,12.43,12.57,12.42,12.46,621790.0
2021-01-22 12:00:00,12.46,12.51,12.41,12.48,347605.0,12.46,12.51,12.41,12.48,347605.0
2021-01-22 12:30:00,12.48,12.5,12.43,12.44,515265.0,12.48,12.5,12.43,12.44,515265.0
2021-01-22 13:00:00,12.44,12.46,12.38,12.42,274299.0,12.44,12.46,12.38,12.42,274299.0
2021-01-22 13:30:00,12.42,12.43,12.36,12.38,188677.0,12.42,12.43,12.36,12.38,188677.0
2021-01-22 14:00:00,12.38,12.43,12.37,12.42,259123.0,12.38,12.43,12.37,12.42,259123.0
2021-01-22 14:30:00,12.42,12.48,12.41,12.48,240310.0,12.42,12.48,12.41,12.48,240310.0
2021-01-22 15:00:00,12.48,12.52,12.47,12.52,453520.0,12.48,12.52,12.47,12.52,453520.0
2021-01-22 15:30:00,12.52,12.56,12.44,12.54,1637948.0,12.52,12.56,12.44,12.54,1637948.0
2021-01-25 09:30:00,12.5,12.55,12.4,12.44,748806.0,12.5,12.55,12.4,12.44,748806.0
2021-01-25 10:00:00,12.44,12.56,12.4,12.48,627494.0,12.44,12.56,12.4,12.48,627494.0
2021-01-25 10:30:00,12.48,12.65,12.47,12.59,598610.0,12.48,12.65,12.47,12.59,598610.0
2021-01-25 11:00:00,12.58,12.6,12.23,12.29,1078233.0,12.58,12.6,12.23,12.29,1078233.0
2021-01-25 11:30:00,12.29,12.31,12.2,12.27,684337.0,12.29,12.31,12.2,12.27,684337.0
2021-01-25 12:00:00,12.27,12.29,12.2,12.26,522571.0,12.27,12.29,12.2,12.26,522571.0
2021-01-25 12:30:00,12.25,12.27,12.23,12.26,257706.0,12.25,12.27,12.23,12.26,257706.0
2021-01-25 13:00:00,12.27,12.33,12.26,12.32,161846.0,12.27,12.33,12.26,12.32,161846.0
2021-01-25 13:30:00,12.32,12.32,12.29,12.31,166909.0,12.32,12.32,12.29,12.31,166909.0
2021-01-25 14:00:00,12.31,12.35,12.24,12.29,316587.0,12.31,12.35,12.24,12.29,316587.0
2021-01-25 14:30:00,12.29,12.35,12.29,12.34,182603.0,12.29,12.35,12.29,12.34,182603.0
2021-01-25 15:00:00,12.34,12.34,12.23,12.29,421620.0,12.34,12.34,12.23,12.29,421620.0
2021-01-25 15:30:00,12.29,12.42,12.29,12.4,1282157.0,12.29,12.42,12.29,12.4,1282157.0
2021-01-26 09:30:00,12.43,12.49,12.28,12.4,738602.0,12.43,12.49,12.28,12.4,738602.0
2021-01-26 10:00:00,12.4,12.41,12.28,12.39,406780.0,12.4,12.41,12.28,12.39,406780.0
2021-01-26 10:30:00,12.4,12.42,12.25,12.28,506695.0,12.4,12.42,12.25,12.28,506695.0
2021-01-26 11:00:00,12.28,12.28,12.19,12.25,357625.0,12.28,12.28,12.19,12.25,357625.0
2021-01-26 11:30:00,12.24,12.27,12.15,12.16,269232.0,12.24,12.27,12.15,12.16,269232.0
2021-01-26 12:00:00,12.17,12.24,12.16,12.24,204003.0,12.17,12.24,12.16,12.24,204003.0
2021-01-26 12:30:00,12.23,12.29,12.21,12.26,185030.0,12.23,12.29,12.21,12.26,185030.0
2021-01-26 13:00:00,12.26,12.27,12.21,12.23,110619.0,12.26,12.27,12.21,12.23,110619.0
2021-01-26 13:30:00,12.22,12.26,12.17,12.23,192632.0,12.22,12.26,12.17,12.23,192632.0
2021-01-26 14:00:00,12.23,12.25,12.21,12.23,94224.0,12.23,12.25,12.21,12.23,94224.0
2021-01-26 14:30:00,12.23,12.29,12.22,12.25,200044.0,12.23,12.29,12.22,12.25,200044.0
2021-01-26 15:00:00,12.25,12.34,12.24,12.32,342556.0,12.25,12.34,12.24,12.32,342556.0
2021-01-26 15:30:00,12.31,12.35,12.28,12.32,772509.0,12.31,12.35,12.28,12.32,772509.0
2021-01-27 09:30:00,12.16,12.23,11.95,12.0,1557046.0,12.16,12.23,11.95,12.0,1557046.0
2021-01-27 10:00:00,12.01,12.1,11.97,12.06,783395.0,12.01,12.1,11.97,12.06,783395.0
2021-01-27 10:30:00,12.07,12.23,12.02,12.18,1102971.0,12.07,12.23,12.02,12.18,1102971.0
2021-01-27 11:00:00,12.18,12.3,12.16,12.23,542090.0,12.18,12.3,12.16,12.23,542090.0
2021-01-27 11:30:00,12.23,12.27,12.09,12.1,575838.0,12.23,12.27,12.09,12.1,575838.0
2021-01-27 12:00:00,12.1,12.13,12.05,12.08,476373.0,12.1,12.13,12.05,12.08,476373.0
2021-01-27 12:30:00,12.09,12.21,12.08,12.17,329385.0,12.09,12.21,12.08,12.17,329385.0
2021-01-27 13:00:00,12.17,12.24,12.16,12.17,273377.0,12.17,12.24,12.16,12.17,273377.0
2021-01-27 13:30:00,12.16,12.22,12.14,12.2,353544.0,12.16,12.22,12.14,12.2,353544.0
2021-01-27 14:00:00,12.21,12.25,12.06,12.09,555743.0,12.21,12.25,12.06,12.09,555743.0
2021-01-27 14:30:00,12.09,12.18,11.97,12.15,1429894.0,12.09,12.18,11.97,12.15,1429894.0
2021-01-27 15:00:00,12.15,12.21,12.13,12.17,891178.0,12.15,12.21,12.13,12.17,891178.0
2021-01-27 15:30:00,12.17,12.27,12.16,12.21,1712169.0,12.17,12.27,12.16,12.21,1712169.0
2021-01-28 09:30:00,12.16,12.34,12.09,12.24,905708.0,12.16,12.34,12.09,12.24,905708.0
2021-01-28 10:00:00,12.24,12.51,12.22,12.4,1072776.0,12.24,12.51,12.22,12.4,1072776.0
2021-01-28 10:30:00,12.39,12.41,12.22,12.26,686456.0,12.39,12.41,12.22,12.26,686456.0
2021-01-28 11:00:00,12.26,12.31,12.16,12.19,528478.0,12.26,12.31,12.16,12.19,528478.0
2021-01-28 11:30:00,12.19,12.23,12.13,12.15,351097.0,12.19,12.23,12.13,12.15,351097.0
2021-01-28 12:00:00,12.16,12.22,12.1,12.17,508019.0,12.16,12.22,12.1,12.17,508019.0
2021-01-28 12:30:00,12.18,12.18,12.13,12.18,218325.0,12.18,12.18,12.13,12.18,218325.0
2021-01-28 13:00:00,12.17,12.22,12.13,12.2,234964.0,12.17,12.22,12.13,12.2,234964.0
2021-01-28 13:30:00,12.2,12.33,12.19,12.29,276681.0,12.2,12.33,12.19,12.29,276681.0
2021-01-28 14:00:00,12.29,12.33,12.23,12.26,162777.0,12.29,12.33,12.23,12.26,162777.0
2021-01-28 14:30:00,12.26,12.31,12.22,12.31,219383.0,12.26,12.31,12.22,12.31,219383.0
2021-01-28 15:00:00,12.3,12.33,12.25,12.25,389747.0,12.3,12.33,12.25,12.25,389747.0
2021-01-28 15:30:00,12.24,12.29,12.22,12.25,1014487.0,12.24,12.29,12.22,12.25,1014487.0
2021-01-29 09:30:00,12.18,12.28,11.95,12.28,910732.0,12.18,12.28,11.95,12.28,910732.0
2021-01-29 10:00:00,12.29,12.3,12.09,12.24,421016.0,12.29,12.3,12.09,12.24,421016.0
2021-01-29 10:30:00,12.23,12.27,12.17,12.19,256232.0,12.23,12.27,12.17,12.19,256232.0
2021-01-29 11:00:00,12.18,12.2,12.03,12.04,329402.0,12.18,12.2,12.03,12.04,329402.0
2021-01-29 11:30:00,12.04,12.05,11.93,12.04,325047.0,12.04,12.05,11.93,12.04,325047.0
2021-01-29 12:00:00,12.04,12.07,11.85,11.87,425700.0,12.04,12.07,11.85,11.87,425700.0
2021-01-29 12:30:00,11.86,11.88,11.65,11.74,1112028.0,11.86,11.88,11.65,11.74,1112028.0
2021-01-29 13:00:00,11.74,11.78,11.66,11.76,474997.0,11.74,11.78,11.66,11.76,474997.0
2021-01-29 13:30:00,11.76,11.78,11.63,11.65,672757.0,11.76,11.78,11.63,11.65,672757.0
2021-01-29 14:00:00,11.65,11.76,11.64,11.67,466979.0,11.65,11.76,11.64,11.67,466979.0
2021-01-29 14:30:00,11.67,11.68,11.63,11.64,508774.0,11.67,11.68,11.63,11.64,508774.0
2021-01-29 15:00:00,11.65,11.75,11.64,11.68,395922.0,11.65,11.75,11.64,11.68,395922.0
2021-01-29 15:30:00,11.68,11.8,11.67,11.79,1781850.0,11.68,11.8,11.67,11.79,1781850.0
2021-02-01 09:30:00,11.96,12.08,11.81,11.87,1604313.0,11.96,12.08,11.81,11.87,1604313.0
2021-02-01 10:00:00,11.87,11.92,11.79,11.81,965233.0,11.87,11.92,11.79,11.81,965233.0
2021-02-01 10:30:00,11.82,11.85,11.69,11.77,844604.0,11.82,11.85,11.69,11.77,844604.0
2021-02-01 11:00:00,11.76,11.93,11.73,11.88,627421.0,11.76,11.93,11.73,11.88,627421.0
2021-02-01 11:30:00,11.88,11.93,11.83,11.88,367396.0,11.88,11.93,11.83,11.88,367396.0
2021-02-01 12:00:00,11.88,11.94,11.88,11.9,282666.0,11.88,11.94,11.88,11.9,282666.0
2021-02-01 12:30:00,11.91,12.0,11.9,12.0,385439.0,11.91,12.0,11.9,12.0,385439.0
2021-02-01 13:00:00,12.0,12.03,11.94,11.96,653785.0,12.0,12.03,11.94,11.96,653785.0
2021-02-01 13:30:00,11.96,12.01,11.95,12.0,246805.0,11.96,12.01,11.95,12.0,246805.0
2021-02-01 14:00:00,12.01,12.12,11.99,12.12,362664.0,12.01,12.12,11.99,12.12,362664.0
2021-02-01 14:30:00,12.12,12.14,12.07,12.08,303223.0,12.12,12.14,12.07,12.08,303223.0
2021-02-01 15:00:00,12.08,12.09,12.05,12.09,330238.0,12.08,12.09,12.05,12.09,330238.0
2021-02-01 15:30:00,12.09,12.09,12.0,12.01,880981.0,12.09,12.09,12.0,12.01,880981.0
2021-02-02 09:30:00,12.25,12.55,12.16,12.35,2099133.0,12.25,12.55,12.16,12.35,2099133.0
2021-02-02 10:00:00,12.35,12.48,12.24,12.25,763301.0,12.35,12.48,12.24,12.25,763301.0
2021-02-02 10:30:00,12.25,12.3,12.16,12.17,683346.0,12.25,12.3,12.16,12.17,683346.0
2021-02-02 11:00:00,12.17,12.32,12.16,12.28,377538.0,12.17,12.32,12.16,12.28,377538.0
2021-02-02 11:30:00,12.28,12.28,12.18,12.22,273307.0,12.28,12.28,12.18,12.22,273307.0
2021-02-02 12:00:00,12.21,12.27,12.18,12.27,396619.0,12.21,12.27,12.18,12.27,396619.0
2021-02-02 12:30:00,12.27,12.31,12.24,12.3,271067.0,12.27,12.31,12.24,12.3,271067.0
2021-02-02 13:00:00,12.3,12.33,12.28,12.29,239995.0,12.3,12.33,12.28,12.29,239995.0
2021-02-02 13:30:00,12.28,12.33,12.27,12.27,197767.0,12.28,12.33,12.27,12.27,197767.0
2021-02-02 14:00:00,12.28,12.29,12.25,12.27,202810.0,12.28,12.29,12.25,12.27,202810.0
2021-02-02 14:30:00,12.27,12.3,12.25,12.28,256187.0,12.27,12.3,12.25,12.28,256187.0
2021-02-02 15:00:00,12.27,12.32,12.26,12.27,327439.0,12.27,12.32,12.26,12.27,327439.0
2021-02-02 15:30:00,12.26,12.28,12.22,12.23,813693.0,12.26,12.28,12.22,12.23,813693.0
2021-02-03 09:30:00,12.22,12.35,12.2,12.26,540991.0,12.22,12.35,12.2,12.26,540991.0
2021-02-03 10:00:00,12.28,12.31,12.11,12.12,500946.0,12.28,12.31,12.11,12.12,500946.0
2021-02-03 10:30:00,12.13,12.26,12.1,12.22,283986.0,12.13,12.26,12.1,12.22,283986.0
2021-02-03 11:00:00,12.22,12.24,12.19,12.21,203840.0,12.22,12.24,12.19,12.21,203840.0
2021-02-03 11:30:00,12.21,12.41,12.2,12.41,450095.0,12.21,12.41,12.2,12.41,450095.0
2021-02-03 12:00:00,12.41,12.43,12.33,12.4,275956.0,12.41,12.43,12.33,12.4,275956.0
2021-02-03 12:30:00,12.4,12.52,12.39,12.48,481864.0,12.4,12.52,12.39,12.48,481864.0
2021-02-03 13:00:00,12.47,12.49,12.38,12.41,370648.0,12.47,12.49,12.38,12.41,370648.0
2021-02-03 13:30:00,12.41,12.43,12.38,12.42,201140.0,12.41,12.43,12.38,12.42,201140.0
2021-02-03 14:00:00,12.42,12.44,12.34,12.39,365605.0,12.42,12.44,12.34,12.39,365605.0
2021-02-03 14:30:00,12.4,12.43,12.38,12.41,201670.0,12.4,12.43,12.38,12.41,201670.0
2021-02-03 15:00:00,12.41,12.42,12.37,12.38,194525.0,12.41,12.42,12.37,12.38,194525.0
2021-02-03 15:30:00,12.38,12.41,12.35,12.41,835866.0,12.38,12.41,12.35,12.41,835866.0
2021-02-04 09:30:00,12.45,12.63,12.41,12.48,804588.0,12.45,12.63,12.41,12.48,804588.0
2021-02-04 10:00:00,12.48,12.51,12.31,12.32,592739.0,12.48,12.51,12.31,12.32,592739.0
2021-02-04 10:30:00,12.33,12.4,12.31,12.4,292838.0,12.33,12.4,12.31,12.4,292838.0
2021-02-04 11:00:00,12.39,12.45,12.39,12.45,251342.0,12.39,12.45,12.39,12.45,251342.0
2021-02-04 11:30:00,12.45,12.47,12.42,12.46,242387.0,12.45,12.47,12.42,12.46,242387.0
2021-02-04 12:00:00,12.45,12.46,12.37,12.42,199892.0,12.45,12.46,12.37,12.42,199892.0
2021-02-04 12:30:00,12.42,12.45,12.4,12.41,179402.0,12.42,12.45,12.4,12.41,179402.0
2021-02-04 13:00:00,12.41,12.45,12.36,12.36,225555.0,12.41,12.45,12.36,12.36,225555.0
2021-02-04 13:30:00,12.37,12.39,12.3,12.32,175261.0,12.37,12.39,12.3,12.32,175261.0
2021-02-04 14:00:00,12.33,12.38,12.31,12.35,149386.0,12.33,12.38,12.31,12.35,149386.0
2021-02-04 14:30:00,12.35,12.39,12.33,12.34,157279.0,12.35,12.39,12.33,12.34,157279.0
2021-02-04 15:00:00,12.34,12.34,12.28,12.3,258910.0,12.34,12.34,12.28,12.3,258910.0
2021-02-04 15:30:00,12.3,12.34,12.29,12.33,740528.0,12.3,12.34,12.29,12.33,740528.0
2021-02-05 09:30:00,12.48,12.48,12.17,12.26,432072.0,12.48,12.48,12.17,12.26,432072.0
2021-02-05 10:00:00,12.27,12.27,12.13,12.2,364569.0,12.27,12.27,12.13,12.2,364569.0
2021-02-05 10:30:00,12.2,12.28,12.19,12.27,255596.0,12.2,12.28,12.19,12.27,255596.0
2021-02-05 11:00:00,12.26,12.35,12.25,12.32,258368.0,12.26,12.35,12.25,12.32,258368.0
2021-02-05 11:30:00,12.32,12.34,12.28,12.32,182586.0,12.32,12.34,12.28,12.32,182586.0
2021-02-05 12:00:00,12.33,12.35,12.25,12.29,233827.0,12.33,12.35,12.25,12.29,233827.0
2021-02-05 12:30:00,12.29,12.31,12.25,12.26,175451.0,12.29,12.31,12.25,12.26,175451.0
2021-02-05 13:00:00,12.26,12.26,12.21,12.21,145025.0,12.26,12.26,12.21,12.21,145025.0
2021-02-05 13:30:00,12.21,12.26,12.21,12.24,118766.0,12.21,12.26,12.21,12.24,118766.0
2021-02-05 14:00:00,12.24,12.25,12.21,12.22,116422.0,12.24,12.25,12.21,12.22,116422.0
2021-02-05 14:30:00,12.23,12.25,12.2,12.21,158891.0,12.23,12.25,12.2,12.21,158891.0
2021-02-05 15:00:00,12.22,12.25,12.2,12.24,271145.0,12.22,12.25,12.2,12.24,271145.0
2021-02-05 15:30:00,12.25,12.25,12.21,12.24,1006689.0,12.25,12.25,12.21,12.24,1006689.0
2021-02-08 09:30:00,12.33,12.51,12.29,12.5,871488.0,12.33,12.51,12.29,12.5,871488.0
2021-02-08 10:00:00,12.51,12.52,12.35,12.44,473021.0,12.51,12.52,12.35,12.44,473021.0
2021-02-08 10:30:00,12.44,12.55,12.35,12.52,585645.0,12.44,12.55,12.35,12.52,585645.0
2021-02-08 11:00:00,12.52,12.61,12.5,12.6,677801.0,12.52,12.61,12.5,12.6,677801.0
2021-02-08 11:30:00,12.61,12.72,12.59,12.7,648793.0,12.61,12.72,12.59,12.7,648793.0
2021-02-08 12:00:00,12.71,12.8,12.67,12.8,634262.0,12.71,12.8,12.67,12.8,634262.0
2021-02-08 12:30:00,12.79,12.84,12.66,12.68,748026.0,12.79,12.84,12.66,12.68,748026.0
2021-02-08 13:00:00,12.67,12.71,12.63,12.65,527617.0,12.67,12.71,12.63,12.65,527617.0
2021-02-08 13:30:00,12.66,12.7,12.64,12.69,301010.0,12.66,12.7,12.64,12.69,301010.0
2021-02-08 14:00:00,12.69,12.77,12.67,12.73,406923.0,12.69,12.77,12.67,12.73,406923.0
2021-02-08 14:30:00,12.73,12.83,12.72,12.78,449060.0,12.73,12.83,12.72,12.78,449060.0
2021-02-08 15:00:00,12.78,12.8,12.73,12.75,409997.0,12.78,12.8,12.73,12.75,409997.0
2021-02-08 15:30:00,12.74,12.79,12.68,12.71,991477.0,12.74,12.79,12.68,12.71,991477.0
2021-02-09 09:30:00,12.73,13.07,12.67,13.06,1604612.0,12.73,13.07,12.67,13.06,1604612.0
2021-02-09 10:00:00,13.06,13.1,12.87,13.09,1279952.0,13.06,13.1,12.87,13.09,1279952.0
2021-02-09 10:30:00,13.09,13.3,13.0,13.02,2319127.0,13.09,13.3,13.0,13.02,2319127.0
2021-02-09 11:00:00,13.02,13.02,12.71,12.9,1366816.0,13.02,13.02,12.71,12.9,1366816.0
2021-02-09 11:30:00,12.9,12.91,12.84,12.88,522967.0,12.9,12.91,12.84,12.88,522967.0
2021-02-09 12:00:00,12.88,12.93,12.84,12.89,387941.0,12.88,12.93,12.84,12.89,387941.0
2021-02-09 12:30:00,12.89,12.93,12.83,12.84,366747.0,12.89,12.93,12.83,12.84,366747.0
2021-02-09 13:00:00,12.84,12.85,12.63,12.77,1132164.0,12.84,12.85,12.63,12.77,1132164.0
2021-02-09 13:30:00,12.76,12.8,12.71,12.73,456914.0,12.76,12.8,12.71,12.73,456914.0
2021-02-09 14:00:00,12.73,12.79,12.72,12.76,264130.0,12.73,12.79,12.72,12.76,264130.0
2021-02-09 14:30:00,12.75,12.76,12.71,12.76,279631.0,12.75,12.76,12.71,12.76,279631.0
2021-02-09 15:00:00,12.76,12.78,12.71,12.71,390273.0,12.76,12.78,12.71,12.71,390273.0
2021-02-09 15:30:00,12.72,12.82,12.7,12.81,1381819.0,12.72,12.82,12.7,12.81,1381819.0
2021-02-10 09:30:00,13.04,13.06,12.01,12.13,6231277.0,13.04,13.06,12.01,12.13,6231277.0
2021-02-10 10:00:00,12.12,12.22,11.6,11.85,6861969.0,12.12,12.22,11.6,11.85,6861969.0
2021-02-10 10:30:00,11.85,11.98,11.65,11.65,4864024.0,11.85,11.98,11.65,11.65,4864024.0
2021-02-10 11:00:00,11.65,11.9,11.6,11.83,2502689.0,11.65,11.9,11.6,11.83,2502689.0
2021-02-10 11:30:00,11.82,11.9,11.77,11.9,1331374.0,11.82,11.9,11.77,11.9,1331374.0
2021-02-10 12:00:00,11.9,11.97,11.86,11.87,1036823.0,11.9,11.97,11.86,11.87,1036823.0
2021-02-10 12:30:00,11.87,12.07,11.86,12.0,1077209.0,11.87,12.07,11.86,12.0,1077209.0
2021-02-10 13:00:00,12.0,12.08,11.93,12.06,1020597.0,12.0,12.08,11.93,12.06,1020597.0
2021-02-10 13:30:00,12.07,12.1,12.03,12.09,893377.0,12.07,12.1,12.03,12.09,893377.0
2021-02-10 14:00:00,12.09,12.1,11.94,12.06,1015224.0,12.09,12.1,11.94,12.06,1015224.0
2021-02-10 14:30:00,12.05,12.1,12.04,12.1,887436.0,12.05,12.1,12.04,12.1,887436.0
2021-02-10 15:00:00,12.09,12.28,12.09,12.21,1966488.0,12.09,12.28,12.09,12.21,1966488.0
2021-02-10 15:30:00,12.21,12.26,11.91,11.93,3721196.0,12.21,12.26,11.91,11.93,3721196.0
2021-02-11 09:30:00,12.05,12.1,11.45,11.46,4203432.0,12.05,12.1,11.45,11.46,4203432.0
2021-02-11 10:00:00,11.46,11.59,11.32,11.37,3072887.0,11.46,11.59,11.32,11.37,3072887.0
2021-02-11 10:30:00,11.37,11.45,11.31,11.33,1807055.0,11.37,11.45,11.31,11.33,1807055.0
2021-02-11 11:00:00,11.33,11.41,11.33,11.34,955015.0,11.33,11.41,11.33,11.34,955015.0
2021-02-11 11:30:00,11.34,11.43,11.22,11.34,2001599.0,11.34,11.43,11.22,11.34,2001599.0
2021-02-11 12:00:00,11.35,11.45,11.23,11.27,1503501.0,11.35,11.45,11.23,11.27,1503501.0
2021-02-11 12:30:00,11.27,11.42,11.21,11.42,1202298.0,11.27,11.42,11.21,11.42,1202298.0
2021-02-11 13:00:00,11.43,11.43,11.32,11.36,845914.0,11.43,11.43,11.32,11.36,845914.0
2021-02-11 13:30:00,11.36,11.37,11.29,11.35,694930.0,11.36,11.37,11.29,11.35,694930.0
2021-02-11 14:00:00,11.35,11.38,11.3,11.3,692490.0,11.35,11.38,11.3,11.3,692490.0
2021-02-11 14:30:00,11.3,11.33,11.27,11.31,590776.0,11.3,11.33,11.27,11.31,590776.0
2021-02-11 15:00:00,11.3,11.39,11.28,11.37,957717.0,11.3,11.39,11.28,11.37,957717.0
2021-02-11 15:30:00,11.37,11.37,11.29,11.3,2693437.0,11.37,11.37,11.29,11.3,2693437.0
2021-02-12 09:30:00,11.3,11.5,11.21,11.33,1404677.0,11.3,11.5,11.21,11.33,1404677.0
2021-02-12 10:00:00,11.33,11.37,11.25,11.26,490333.0,11.33,11.37,11.25,11.26,490333.0
2021-02-12 10:30:00,11.26,11.33,11.23,11.29,553330.0,11.26,11.33,11.23,11.29,553330.0
2021-02-12 11:00:00,11.3,11.3,11.22,11.27,539373.0,11.3,11.3,11.22,11.27,539373.0
2021-02-12 11:30:00,11.27,11.31,11.26,11.29,372803.0,11.27,11.31,11.26,11.29,372803.0
2021-02-12 12:00:00,11.29,11.3,11.18,11.21,584342.0,11.29,11.3,11.18,11.21,584342.0
2021-02-12 12:30:00,11.21,11.21,11.16,11.17,419861.0,11.21,11.21,11.16,11.17,419861.0
2021-02-12 13:00:00,11.17,11.19,11.12,11.13,611790.0,11.17,11.19,11.12,11.13,611790.0
2021-02-12 13:30:00,11.13,11.2,11.13,11.17,452678.0,11.13,11.2,11.13,11.17,452678.0
2021-02-12 14:00:00,11.17,11.18,11.1,11.13,450453.0,11.17,11.18,11.1,11.13,450453.0
2021-02-12 14:30:00,11.13,11.18,11.11,11.13,508976.0,11.13,11.18,11.11,11.13,508976.0
2021-02-12 15:00:00,11.13,11.14,11.09,11.12,691532.0,11.13,11.14,11.09,11.12,691532.0
2021-02-12 15:30:00,11.12,11.15,11.09,11.12,1871402.0,11.12,11.15,11.09,11.12,1871402.0
2021-02-16 09:30:00,11.3,11.35,11.2,11.24,1497859.0,11.3,11.35,11.2,11.24,1497859.0
2021-02-16 10:00:00,11.24,11.28,11.17,11.28,821177.0,11.24,11.28,11.17,11.28,821177.0
2021-02-16 10:30:00,11.27,11.29,11.1,11.12,752031.0,11.27,11.29,11.1,11.12,752031.0
2021-02-16 11:00:00,11.13,11.21,11.12,11.17,523587.0,11.13,11.21,11.12,11.17,523587.0
2021-02-16 11:30:00,11.17,11.21,11.11,11.12,373032.0,11.17,11.21,11.11,11.12,373032.0
2021-02-16 12:00:00,11.13,11.19,11.12,11.18,400004.0,11.13,11.19,11.12,11.18,400004.0
2021-02-16 12:30:00,11.18,11.27,11.15,11.25,334512.0,11.18,11.27,11.15,11.25,334512.0
2021-02-16 13:00:00,11.25,11.27,11.23,11.26,333484.0,11.25,11.27,11.23,11.26,333484.0
2021-02-16 13:30:00,11.26,11.27,11.19,11.25,325262.0,11.26,11.27,11.19,11.25,325262.0
2021-02-16 14:00:00,11.25,11.25,11.2,11.22,298485.0,11.25,11.25,11.2,11.22,298485.0
2021-02-16 14:30:00,11.22,11.23,11.21,11.22,278558.0,11.22,11.23,11.21,11.22,278558.0
2021-02-16 15:00:00,11.22,11.27,11.21,11.27,442729.0,11.22,11.27,11.21,11.27,442729.0
2021-02-16 15:30:00,11.27,11.39,11.25,11.37,1727327.0,11.27,11.39,11.25,11.37,1727327.0
2021-02-17 09:30:00,11.22,11.3,11.12,11.28,1141904.0,11.22,11.3,11.12,11.28,1141904.0
2021-02-17 10:00:00,11.29,11.39,11.27,11.32,803511.0,11.29,11.39,11.27,11.32,803511.0
2021-02-17 10:30:00,11.32,11.35,11.25,11.29,560768.0,11.32,11.35,11.25,11.29,560768.0
2021-02-17 11:00:00,11.29,11.31,11.14,11.17,960485.0,11.29,11.31,11.14,11.17,960485.0
2021-02-17 11:30:00,11.17,11.21,11.16,11.2,358371.0,11.17,11.21,11.16,11.2,358371.0
2021-02-17 12:00:00,11.21,11.25,11.19,11.24,352842.0,11.21,11.25,11.19,11.24,352842.0
2021-02-17 12:30:00,11.24,11.31,11.23,11.29,532355.0,11.24,11.31,11.23,11.29,532355.0
2021-02-17 13:00:00,11.29,11.3,11.25,11.29,272611.0,11.29,11.3,11.25,11.29,272611.0
2021-02-17 13:30:00,11.29,11.29,11.25,11.27,247722.0,11.29,11.29,11.25,11.27,247722.0
2021-02-17 14:00:00,11.27,11.31,11.24,11.29,276710.0,11.27,11.31,11.24,11.29,276710.0
2021-02-17 14:30:00,11.28,11.37,11.26,11.3,693382.0,11.28,11.37,11.26,11.3,693382.0
2021-02-17 15:00:00,11.31,11.34,11.29,11.33,589080.0,11.31,11.34,11.29,11.33,589080.0
2021-02-17 15:30:00,11.33,11.34,11.28,11.3,1319246.0,11.33,11.34,11.28,11.3,1319246.0
2021-02-18 09:30:00,11.17,11.21,11.05,11.08,1241307.0,11.17,11.21,11.05,11.08,1241307.0
2021-02-18 10:00:00,11.07,11.08,10.91,10.97,1357453.0,11.07,11.08,10.91,10.97,1357453.0
2021-02-18 10:30:00,10.97,11.02,10.92,10.97,681557.0,10.97,11.02,10.92,10.97,681557.0
2021-02-18 11:00:00,10.97,11.07,10.94,11.02,478885.0,10.97,11.07,10.94,11.02,478885.0
2021-02-18 11:30:00,11.02,11.07,10.98,11.01,385034.0,11.02,11.07,10.98,11.01,385034.0
2021-02-18 12:00:00,11.01,11.03,10.95,11.0,416204.0,11.01,11.03,10.95,11.0,416204.0
2021-02-18 12:30:00,11.0,11.02,10.97,11.01,320536.0,11.0,11.02,10.97,11.01,320536.0
2021-02-18 13:00:00,11.01,11.03,10.92,11.03,778549.0,11.01,11.03,10.92,11.03,778549.0
2021-02-18 13:30:00,11.03,11.04,10.99,11.0,201030.0,11.03,11.04,10.99,11.0,201030.0
2021-02-18 14:00:00,11.0,11.03,10.98,11.02,363616.0,11.0,11.03,10.98,11.02,363616.0
2021-02-18 14:30:00,11.02,11.02,10.93,10.96,299202.0,11.02,11.02,10.93,10.96,299202.0
2021-02-18 15:00:00,10.96,10.98,10.94,10.95,372696.0,10.96,10.98,10.94,10.95,372696.0
2021-02-18 15:30:00,10.94,10.97,10.92,10.94,1376306.0,10.94,10.97,10.92,10.94,1376306.0
2021-02-19 09:30:00,10.97,11.09,10.91,11.04,921306.0,10.97,11.09,10.91,11.04,921306.0
2021-02-19 10:00:00,11.04,11.09,10.97,11.07,798228.0,11.04,11.09,10.97,11.07,798228.0
2021-02-19 10:30:00,11.06,11.17,11.05,11.08,883227.0,11.06,11.17,11.05,11.08,883227.0
2021-02-19 11:00:00,11.08,11.14,11.05,11.13,517955.0,11.08,11.14,11.05,11.13,517955.0
2021-02-19 11:30:00,11.12,11.2,11.07,11.08,462894.0,11.12,11.2,11.07,11.08,462894.0
2021-02-19 12:00:00,11.07,11.14,11.06,11.1,375559.0,11.07,11.14,11.06,11.1,375559.0
2021-02-19 12:30:00,11.11,11.15,11.08,11.15,418582.0,11.11,11.15,11.08,11.15,418582.0
2021-02-19 13:00:00,11.15,11.17,11.11,11.17,299822.0,11.15,11.17,11.11,11.17,299822.0
2021-02-19 13:30:00,11.17,11.21,11.15,11.18,650600.0,11.17,11.21,11.15,11.18,650600.0
2021-02-19 14:00:00,11.18,11.19,11.1,11.11,400610.0,11.18,11.19,11.1,11.11,400610.0
2021-02-19 14:30:00,11.11,11.12,11.06,11.09,282462.0,11.11,11.12,11.06,11.09,282462.0
2021-02-19 15:00:00,11.1,11.11,10.98,11.03,1118310.0,11.1,11.11,10.98,11.03,1118310.0
2021-02-19 15:30:00,11.03,11.05,11.0,11.04,1219130.0,11.03,11.05,11.0,11.04,1219130.0
2021-02-22 09:30:00,10.92,11.12,10.81,11.12,1255887.0,10.92,11.12,10.81,11.12,1255887.0
2021-02-22 10:00:00,11.12,11.13,11.04,11.07,696201.0,11.12,11.13,11.04,11.07,696201.0
2021-02-22 10:30:00,11.06,11.06,10.96,10.98,435900.0,11.06,11.06,10.96,10.98,435900.0
2021-02-22 11:00:00,10.98,11.1,10.95,11.06,531754.0,10.98,11.1,10.95,11.06,531754.0
2021-02-22 11:30:00,11.07,11.08,10.99,11.04,615911.0,11.07,11.08,10.99,11.04,615911.0
2021-02-22 12:00:00,11.04,11.04,10.99,11.02,307740.0,11.04,11.04,10.99,11.02,307740.0
2021-02-22 12:30:00,11.02,11.02,10.95,10.95,261699.0,11.02,11.02,10.95,10.95,261699.0
2021-02-22 13:00:00,10.95,10.96,10.82,10.85,1252480.0,10.95,10.96,10.82,10.85,1252480.0
2021-02-22 13:30:00,10.85,10.93,10.84,10.89,354609.0,10.85,10.93,10.84,10.89,354609.0
2021-02-22 14:00:00,10.9,10.97,10.88,10.94,410927.0,10.9,10.97,10.88,10.94,410927.0
2021-02-22 14:30:00,10.93,10.93,10.85,10.87,466882.0,10.93,10.93,10.85,10.87,466882.0
2021-02-22 15:00:00,10.87,10.9,10.84,10.85,461636.0,10.87,10.9,10.84,10.85,461636.0
2021-02-22 15:30:00,10.85,10.87,10.83,10.85,978656.0,10.85,10.87,10.83,10.85,978656.0
2021-02-23 09:30:00,10.77,10.8,10.39,10.56,2235059.0,10.77,10.8,10.39,10.56,2235059.0
2021-02-23 10:00:00,10.56,10.73,10.5,10.71,1006661.0,10.56,10.73,10.5,10.71,1006661.0
2021-02-23 10:30:00,10.72,10.75,10.6,10.63,803017.0,10.72,10.75,10.6,10.63,803017.0
2021-02-23 11:00:00,10.64,10.67,10.53,10.57,660222.0,10.64,10.67,10.53,10.57,660222.0
2021-02-23 11:30:00,10.56,10.62,10.54,10.57,498588.0,10.56,10.62,10.54,10.57,498588.0
2021-02-23 12:00:00,10.56,10.56,10.48,10.53,369760.0,10.56,10.56,10.48,10.53,369760.0
2021-02-23 12:30:00,10.53,10.55,10.44,10.48,654530.0,10.53,10.55,10.44,10.48,654530.0
2021-02-23 13:00:00,10.49,10.55,10.46,10.52,400588.0,10.49,10.55,10.46,10.52,400588.0
2021-02-23 13:30:00,10.51,10.53,10.44,10.51,493268.0,10.51,10.53,10.44,10.51,493268.0
2021-02-23 14:00:00,10.5,10.58,10.49,10.55,596431.0,10.5,10.58,10.49,10.55,596431.0
2021-02-23 14:30:00,10.55,10.58,10.49,10.54,366465.0,10.55,10.58,10.49,10.54,366465.0
2021-02-23 15:00:00,10.54,10.6,10.53,10.59,684112.0,10.54,10.6,10.53,10.59,684112.0
2021-02-23 15:30:00,10.58,10.63,10.55,10.61,1542422.0,10.58,10.63,10.55,10.61,1542422.0
2021-02-24 09:30:00,10.61,10.72,10.53,10.69,1093304.0,10.61,10.72,10.53,10.69,1093304.0
2021-02-24 10:00:00,10.68,11.1,10.68,11.07,2921736.0,10.68,11.1,10.68,11.07,2921736.0
2021-02-24 10:30:00,11.08,11.32,11.07,11.29,2471160.0,11.08,11.32,11.07,11.29,2471160.0
2021-02-24 11:00:00,11.29,11.46,11.26,11.34,1405062.0,11.29,11.46,11.26,11.34,1405062.0
2021-02-24 11:30:00,11.35,11.35,11.27,11.29,614965.0,11.35,11.35,11.27,11.29,614965.0
2021-02-24 12:00:00,11.29,11.43,11.29,11.42,775165.0,11.29,11.43,11.29,11.42,775165.0
2021-02-24 12:30:00,11.42,11.47,11.35,11.38,941615.0,11.42,11.47,11.35,11.38,941615.0
2021-02-24 13:00:00,11.38,11.42,11.34,11.41,461910.0,11.38,11.42,11.34,11.41,461910.0
2021-02-24 13:30:00,11.42,11.46,11.37,11.38,610038.0,11.42,11.46,11.37,11.38,610038.0
2021-02-24 14:00:00,11.38,11.39,11.3,11.32,459653.0,11.38,11.39,11.3,11.32,459653.0
2021-02-24 14:30:00,11.31,11.34,11.29,11.34,415855.0,11.31,11.34,11.29,11.34,415855.0
2021-02-24 15:00:00,11.34,11.38,11.31,11.38,770962.0,11.34,11.38,11.31,11.38,770962.0
2021-02-24 15:30:00,11.38,11.4,11.32,11.33,1857615.0,11.38,11.4,11.32,11.33,1857615.0
2021-02-25 09:30:00,11.19,11.3,11.14,11.21,940603.0,11.19,11.3,11.14,11.21,940603.0
2021-02-25 10:00:00,11.2,11.21,11.08,11.17,824573.0,11.2,11.21,11.08,11.17,824573.0
2021-02-25 10:30:00,11.16,11.17,11.0,11.03,710753.0,11.16,11.17,11.0,11.03,710753.0
2021-02-25 11:00:00,11.02,11.11,10.94,11.09,819923.0,11.02,11.11,10.94,11.09,819923.0
2021-02-25 11:30:00,11.08,11.11,11.0,11.03,353848.0,11.08,11.11,11.0,11.03,353848.0
2021-02-25 12:00:00,11.02,11.05,10.97,10.97,288537.0,11.02,11.05,10.97,10.97,288537.0
2021-02-25 12:30:00,10.97,10.98,10.84,10.87,774389.0,10.97,10.98,10.84,10.87,774389.0
2021-02-25 13:00:00,10.87,10.99,10.84,10.97,648608.0,10.87,10.99,10.84,10.97,648608.0
2021-02-25 13:30:00,10.97,11.0,10.92,10.95,581789.0,10.97,11.0,10.92,10.95,581789.0
2021-02-25 14:00:00,10.96,11.11,10.94,11.11,432882.0,10.96,11.11,10.94,11.11,432882.0
2021-02-25 14:30:00,11.1,11.11,11.0,11.04,376013.0,11.1,11.11,11.0,11.04,376013.0
2021-02-25 15:00:00,11.04,11.06,10.93,10.94,382273.0,11.04,11.06,10.93,10.94,382273.0
2021-02-25 15:30:00,10.94,11.02,10.88,11.0,1300807.0,10.94,11.02,10.88,11.0,1300807.0
2021-02-26 09:30:00,10.93,10.99,10.76,10.79,704582.0,10.93,10.99,10.76,10.79,704582.0
2021-02-26 10:00:00,10.78,10.79,10.58,10.59,845255.0,10.78,10.79,10.58,10.59,845255.0
2021-02-26 10:30:00,10.59,10.82,10.58,10.65,805427.0,10.59,10.82,10.58,10.65,805427.0
2021-02-26 11:00:00,10.65,10.83,10.63,10.81,509066.0,10.65,10.83,10.63,10.81,509066.0
2021-02-26 11:30:00,10.81,10.87,10.69,10.77,404316.0,10.81,10.87,10.69,10.77,404316.0
2021-02-26 12:00:00,10.77,10.8,10.71,10.73,216332.0,10.77,10.8,10.71,10.73,216332.0
2021-02-26 12:30:00,10.74,10.81,10.73,10.75,314041.0,10.74,10.81,10.73,10.75,314041.0
2021-02-26 13:00:00,10.75,10.81,10.7,10.79,215747.0,10.75,10.81,10.7,10.79,215747.0
2021-02-26 13:30:00,10.79,10.8,10.73,10.77,311033.0,10.79,10.8,10.73,10.77,311033.0
2021-02-26 14:00:00,10.77,10.8,10.7,10.74,280130.0,10.77,10.8,10.7,10.74,280130.0
2021-02-26 14:30:00,10.74,10.84,10.72,10.84,356803.0,10.74,10.84,10.72,10.84,356803.0
2021-02-26 15:00:00,10.84,10.87,10.79,10.8,373600.0,10.84,10.87,10.79,10.8,373600.0
2021-02-26 15:30:00,10.8,10.85,10.74,10.76,1194343.0,10.8,10.85,10.74,10.76,1194343.0
2021-03-01 09:30:00,10.98,11.06,10.88,10.98,1100663.0,10.98,11.06,10.88,10.98,1100663.0
2021-03-01 10:00:00,10.97,11.01,10.84,10.95,667784.0,10.97,11.01,10.84,10.95,667784.0
2021-03-01 10:30:00,10.94,10.98,10.89,10.96,340378.0,10.94,10.98,10.89,10.96,340378.0
2021-03-01 11:00:00,10.97,11.01,10.93,11.0,282609.0,10.97,11.01,10.93,11.0,282609.0
2021-03-01 11:30:00,11.0,11.05,11.0,11.0,335032.0,11.0,11.05,11.0,11.0,335032.0
2021-03-01 12:00:00,11.0,11.03,10.78,10.79,1118314.0,11.0,11.03,10.78,10.79,1118314.0
2021-03-01 12:30:00,10.79,10.89,10.77,10.85,700413.0,10.79,10.89,10.77,10.85,700413.0
2021-03-01 13:00:00,10.86,10.88,10.82,10.84,221247.0,10.86,10.88,10.82,10.84,221247.0
2021-03-01 13:30:00,10.84,10.9,10.83,10.89,203389.0,10.84,10.9,10.83,10.89,203389.0
2021-03-01 14:00:00,10.89,10.92,10.84,10.85,311875.0,10.89,10.92,10.84,10.85,311875.0
2021-03-01 14:30:00,10.85,10.88,10.84,10.85,295876.0,10.85,10.88,10.84,10.85,295876.0
2021-03-01 15:00:00,10.85,10.9,10.84,10.88,281504.0,10.85,10.9,10.84,10.88,281504.0
2021-03-01 15:30:00,10.89,10.94,10.87,10.91,822709.0,10.89,10.94,10.87,10.91,822709.0
2021-03-02 09:30:00,10.9,10.93,10.76,10.77,1048950.0,10.9,10.93,10.76,10.77,1048950.0
2021-03-02 10:00:00,10.77,10.8,10.71,10.71,735902.0,10.77,10.8,10.71,10.71,735902.0
2021-03-02 10:30:00,10.72,10.86,10.71,10.84,489302.0,10.72,10.86,10.71,10.84,489302.0
2021-03-02 11:00:00,10.85,10.9,10.67,10.75,1012750.0,10.85,10.9,10.67,10.75,1012750.0
2021-03-02 11:30:00,10.75,10.76,10.68,10.73,330281.0,10.75,10.76,10.68,10.73,330281.0
2021-03-02 12:00:00,10.72,10.78,10.71,10.77,294097.0,10.72,10.78,10.71,10.77,294097.0
2021-03-02 12:30:00,10.77,10.79,10.72,10.74,145984.0,10.77,10.79,10.72,10.74,145984.0
2021-03-02 13:00:00,10.74,10.77,10.7,10.71,218041.0,10.74,10.77,10.7,10.71,218041.0
2021-03-02 13:30:00,10.71,10.75,10.71,10.73,190255.0,10.71,10.75,10.71,10.73,190255.0
2021-03-02 14:00:00,10.72,10.74,10.67,10.69,291174.0,10.72,10.74,10.67,10.69,291174.0
2021-03-02 14:30:00,10.69,10.76,10.68,10.76,236482.0,10.69,10.76,10.68,10.76,236482.0
2021-03-02 15:00:00,10.76,10.78,10.72,10.72,231114.0,10.76,10.78,10.72,10.72,231114.0
2021-03-02 15:30:00,10.72,10.75,10.71,10.73,859889.0,10.72,10.75,10.71,10.73,859889.0
2021-03-03 09:30:00,10.8,10.93,10.79,10.82,961225.0,10.8,10.93,10.79,10.82,961225.0
2021-03-03 10:00:00,10.83,10.86,10.74,10.79,468953.0,10.83,10.86,10.74,10.79,468953.0
2021-03-03 10:30:00,10.78,10.82,10.75,10.79,303570.0,10.78,10.82,10.75,10.79,303570.0
2021-03-03 11:00:00,10.79,10.85,10.78,10.85,316295.0,10.79,10.85,10.78,10.85,316295.0
2021-03-03 11:30:00,10.85,10.93,10.81,10.86,625004.0,10.85,10.93,10.81,10.86,625004.0
2021-03-03 12:00:00,10.86,10.88,10.82,10.85,270331.0,10.86,10.88,10.82,10.85,270331.0
2021-03-03 12:30:00,10.86,10.98,10.85,10.95,415923.0,10.86,10.98,10.85,10.95,415923.0
2021-03-03 13:00:00,10.95,10.97,10.91,10.97,312474.0,10.95,10.97,10.91,10.97,312474.0
2021-03-03 13:30:00,10.96,10.97,10.86,10.88,343582.0,10.96,10.97,10.86,10.88,343582.0
2021-03-03 14:00:00,10.88,10.89,10.78,10.79,367900.0,10.88,10.89,10.78,10.79,367900.0
2021-03-03 14:30:00,10.79,10.95,10.77,10.95,515528.0,10.79,10.95,10.77,10.95,515528.0
2021-03-03 15:00:00,10.94,10.96,10.88,10.91,449567.0,10.94,10.96,10.88,10.91,449567.0
2021-03-03 15:30:00,10.91,10.95,10.9,10.92,770761.0,10.91,10.95,10.9,10.92,770761.0
2021-03-04 09:30:00,10.73,10.85,10.53,10.57,1227123.0,10.73,10.85,10.53,10.57,1227123.0
2021-03-04 10:00:00,10.57,10.58,10.4,10.54,2048297.0,10.57,10.58,10.4,10.54,2048297.0
2021-03-04 10:30:00,10.53,10.75,10.52,10.71,1278539.0,10.53,10.75,10.52,10.71,1278539.0
2021-03-04 11:00:00,10.72,10.75,10.65,10.71,570637.0,10.72,10.75,10.65,10.71,570637.0
2021-03-04 11:30:00,10.71,10.73,10.51,10.58,1444253.0,10.71,10.73,10.51,10.58,1444253.0
2021-03-04 12:00:00,10.58,10.66,10.54,10.57,502589.0,10.58,10.66,10.54,10.57,502589.0
2021-03-04 12:30:00,10.57,10.57,10.4,10.41,816966.0,10.57,10.57,10.4,10.41,816966.0
2021-03-04 13:00:00,10.41,10.46,10.35,10.41,691821.0,10.41,10.46,10.35,10.41,691821.0
2021-03-04 13:30:00,10.41,10.41,10.23,10.24,872381.0,10.41,10.41,10.23,10.24,872381.0
2021-03-04 14:00:00,10.24,10.46,10.24,10.45,600114.0,10.24,10.46,10.24,10.45,600114.0
2021-03-04 14:30:00,10.44,10.53,10.36,10.53,475213.0,10.44,10.53,10.36,10.53,475213.0
2021-03-04 15:00:00,10.52,10.55,10.43,10.54,541426.0,10.52,10.55,10.43,10.54,541426.0
2021-03-04 15:30:00,10.54,10.59,10.52,10.59,1368165.0,10.54,10.59,10.52,10.59,1368165.0
2021-03-05 09:30:00,10.55,10.77,10.4,10.46,1207338.0,10.55,10.77,10.4,10.46,1207338.0
2021-03-05 10:00:00,10.45,10.48,10.34,10.35,717439.0,10.45,10.48,10.34,10.35,717439.0
2021-03-05 10:30:00,10.35,10.38,10.25,10.36,864753.0,10.35,10.38,10.25,10.36,864753.0
2021-03-05 11:00:00,10.36,10.38,10.19,10.29,1491537.0,10.36,10.38,10.19,10.29,1491537.0
2021-03-05 11:30:00,10.29,10.35,10.23,10.31,632407.0,10.29,10.35,10.23,10.31,632407.0
2021-03-05 12:00:00,10.32,10.45,10.28,10.44,467183.0,10.32,10.45,10.28,10.44,467183.0
2021-03-05 12:30:00,10.44,10.49,10.39,10.45,420150.0,10.44,10.49,10.39,10.45,420150.0
2021-03-05 13:00:00,10.45,10.49,10.38,10.46,564102.0,10.45,10.49,10.38,10.46,564102.0
2021-03-05 13:30:00,10.46,10.5,10.39,10.43,512467.0,10.46,10.5,10.39,10.43,512467.0
2021-03-05 14:00:00,10.44,10.45,10.36,10.45,529786.0,10.44,10.45,10.36,10.45,529786.0
2021-03-05 14:30:00,10.45,10.46,10.41,10.45,415133.0,10.45,10.46,10.41,10.45,415133.0
2021-03-05 15:00:00,10.45,10.48,10.42,10.46,525816.0,10.45,10.48,10.42,10.46,525816.0
2021-03-05 15:30:00,10.46,10.53,10.46,10.52,1303379.0,10.46,10.53,10.46,10.52,1303379.0
2021-03-08 09:30:00,10.54,10.6,10.35,10.47,932622.0,10.54,10.6,10.35,10.47,932622.0
2021-03-08 10:00:00,10.48,10.68,10.41,10.64,977826.0,10.48,10.68,10.41,10.64,977826.0
2021-03-08 10:30:00,10.65,10.72,10.62,10.66,564391.0,10.65,10.72,10.62,10.66,564391.0
2021-03-08 11:00:00,10.66,10.72,10.64,10.68,333270.0,10.66,10.72,10.64,10.68,333270.0
2021-03-08 11:30:00,10.69,10.69,10.59,10.63,412560.0,10.69,10.69,10.59,10.63,412560.0
2021-03-08 12:00:00,10.63,10.75,10.63,10.67,506838.0,10.63,10.75,10.63,10.67,506838.0
2021-03-08 12:30:00,10.67,10.71,10.64,10.69,345023.0,10.67,10.71,10.64,10.69,345023.0
2021-03-08 13:00:00,10.68,10.74,10.68,10.71,339858.0,10.68,10.74,10.68,10.71,339858.0
2021-03-08 13:30:00,10.7,10.71,10.6,10.62,327273.0,10.7,10.71,10.6,10.62,327273.0
2021-03-08 14:00:00,10.62,10.68,10.61,10.68,266300.0,10.62,10.68,10.61,10.68,266300.0
2021-03-08 14:30:00,10.69,10.71,10.62,10.65,366885.0,10.69,10.71,10.62,10.65,366885.0
2021-03-08 15:00:00,10.65,10.65,10.56,10.6,383041.0,10.65,10.65,10.56,10.6,383041.0
2021-03-08 15:30:00,10.59,10.7,10.58,10.68,1254473.0,10.59,10.7,10.58,10.68,1254473.0
2021-03-09 09:30:00,10.8,10.9,10.71,10.86,905428.0,10.8,10.9,10.71,10.86,905428.0
2021-03-09 10:00:00,10.86,10.97,10.81,10.96,621547.0,10.86,10.97,10.81,10.96,621547.0
2021-03-09 10:30:00,10.96,11.1,10.94,11.07,795615.0,10.96,11.1,10.94,11.07,795615.0
2021-03-09 11:00:00,11.06,11.07,10.98,11.02,513809.0,11.06,11.07,10.98,11.02,513809.0
2021-03-09 11:30:00,11.02,11.02,10.94,10.96,381120.0,11.02,11.02,10.94,10.96,381120.0
2021-03-09 12:00:00,10.96,11.02,10.94,10.96,313533.0,10.96,11.02,10.94,10.96,313533.0
2021-03-09 12:30:00,10.96,11.01,10.94,10.99,248888.0,10.96,11.01,10.94,10.99,248888.0
2021-03-09 13:00:00,10.99,11.02,10.93,10.94,290879.0,10.99,11.02,10.93,10.94,290879.0
2021-03-09 13:30:00,10.94,10.96,10.91,10.94,309619.0,10.94,10.96,10.91,10.94,309619.0
2021-03-09 14:00:00,10.94,10.95,10.85,10.86,252253.0,10.94,10.95,10.85,10.86,252253.0
2021-03-09 14:30:00,10.87,10.93,10.85,10.89,602382.0,10.87,10.93,10.85,10.89,602382.0
2021-03-09 15:00:00,10.9,10.9,10.82,10.85,466954.0,10.9,10.9,10.82,10.85,466954.0
2021-03-09 15:30:00,10.85,10.86,10.75,10.76,1100727.0,10.85,10.86,10.75,10.76,1100727.0
2021-03-10 09:30:00,10.95,11.14,10.91,11.0,970857.0,10.95,11.14,10.91,11.0,970857.0
2021-03-10 10:00:00,11.0,11.01,10.88,10.89,368199.0,11.0,11.01,10.88,10.89,368199.0
2021-03-10 10:30:00,10.89,11.01,10.85,10.99,495026.0,10.89,11.01,10.85,10.99,495026.0
2021-03-10 11:00:00,10.99,11.04,10.97,11.03,383992.0,10.99,11.04,10.97,11.03,383992.0
2021-03-10 11:30:00,11.02,11.11,11.01,11.09,720426.0,11.02,11.11,11.01,11.09,720426.0
2021-03-10 12:00:00,11.09,11.16,11.07,11.09,615197.0,11.09,11.16,11.07,11.09,615197.0
2021-03-10 12:30:00,11.09,11.24,11.06,11.23,579846.0,11.09,11.24,11.06,11.23,579846.0
2021-03-10 13:00:00,11.22,11.26,11.18,11.26,766559.0,11.22,11.26,11.18,11.26,766559.0
2021-03-10 13:30:00,11.25,11.26,11.14,11.23,648263.0,11.25,11.26,11.14,11.23,648263.0
2021-03-10 14:00:00,11.23,11.31,11.22,11.29,521530.0,11.23,11.31,11.22,11.29,521530.0
2021-03-10 14:30:00,11.29,11.29,11.22,11.27,226567.0,11.29,11.29,11.22,11.27,226567.0
2021-03-10 15:00:00,11.28,11.29,11.23,11.25,353651.0,11.28,11.29,11.23,11.25,353651.0
2021-03-10 15:30:00,11.26,11.3,11.25,11.26,1025069.0,11.26,11.3,11.25,11.26,1025069.0
2021-03-11 09:30:00,11.34,11.35,11.18,11.2,1014913.0,11.34,11.35,11.18,11.2,1014913.0
2021-03-11 10:00:00,11.2,11.23,11.0,11.23,5688249.0,11.2,11.23,11.0,11.23,5688249.0
2021-03-11 10:30:00,11.23,11.34,11.22,11.27,1356797.0,11.23,11.34,11.22,11.27,1356797.0
2021-03-11 11:00:00,11.27,11.29,11.18,11.2,702585.0,11.27,11.29,11.18,11.2,702585.0
2021-03-11 11:30:00,11.2,11.21,10.97,11.01,1625943.0,11.2,11.21,10.97,11.01,1625943.0
2021-03-11 12:00:00,11.01,11.11,10.98,11.1,952548.0,11.01,11.11,10.98,11.1,952548.0
2021-03-11 12:30:00,11.1,11.12,11.02,11.05,592985.0,11.1,11.12,11.02,11.05,592985.0
2021-03-11 13:00:00,11.06,11.14,11.03,11.12,514045.0,11.06,11.14,11.03,11.12,514045.0
2021-03-11 13:30:00,11.12,11.19,11.09,11.15,585908.0,11.12,11.19,11.09,11.15,585908.0
2021-03-11 14:00:00,11.15,11.16,11.11,11.13,544613.0,11.15,11.16,11.11,11.13,544613.0
2021-03-11 14:30:00,11.13,11.13,11.06,11.08,539016.0,11.13,11.13,11.06,11.08,539016.0
2021-03-11 15:00:00,11.09,11.13,11.08,11.13,703743.0,11.09,11.13,11.08,11.13,703743.0
2021-03-11 15:30:00,11.13,11.13,11.02,11.02,1895232.0,11.13,11.13,11.02,11.02,1895232.0
2021-03-12 09:30:00,11.0,11.1,10.94,10.97,1254284.0,11.0,11.1,10.94,10.97,1254284.0
2021-03-12 10:00:00,10.99,11.0,10.88,10.89,1197138.0,10.99,11.0,10.88,10.89,1197138.0
2021-03-12 10:30:00,10.89,10.92,10.86,10.92,1079095.0,10.89,10.92,10.86,10.92,1079095.0
2021-03-12 11:00:00,10.91,10.97,10.89,10.93,1034409.0,10.91,10.97,10.89,10.93,1034409.0
2021-03-12 11:30:00,10.92,10.98,10.74,10.84,8659645.0,10.92,10.98,10.74,10.84,8659645.0
2021-03-12 12:00:00,10.84,10.85,10.79,10.8,649931.0,10.84,10.85,10.79,10.8,649931.0
2021-03-12 12:30:00,10.8,10.83,10.75,10.79,703858.0,10.8,10.83,10.75,10.79,703858.0
2021-03-12 13:00:00,10.8,10.82,10.78,10.82,546912.0,10.8,10.82,10.78,10.82,546912.0
2021-03-12 13:30:00,10.82,10.82,10.8,10.82,670555.0,10.82,10.82,10.8,10.82,670555.0
2021-03-12 14:00:00,10.82,10.85,10.81,10.84,620552.0,10.82,10.85,10.81,10.84,620552.0
2021-03-12 14:30:00,10.83,10.87,10.82,10.85,1179573.0,10.83,10.87,10.82,10.85,1179573.0
2021-03-12 15:00:00,10.86,10.88,10.79,10.79,935125.0,10.86,10.88,10.79,10.79,935125.0
2021-03-12 15:30:00,10.79,10.8,10.76,10.77,2583417.0,10.79,10.8,10.76,10.77,2583417.0
2021-03-15 09:30:00,10.85,10.91,10.77,10.9,1013448.0,10.85,10.91,10.77,10.9,1013448.0
2021-03-15 10:00:00,10.89,10.99,10.87,10.96,807313.0,10.89,10.99,10.87,10.96,807313.0
2021-03-15 10:30:00,10.95,11.01,10.91,10.94,786382.0,10.95,11.01,10.91,10.94,786382.0
2021-03-15 11:00:00,10.94,10.98,10.92,10.92,652762.0,10.94,10.98,10.92,10.92,652762.0
2021-03-15 11:30:00,10.91,10.94,10.88,10.93,348231.0,10.91,10.94,10.88,10.93,348231.0
2021-03-15 12:00:00,10.93,10.98,10.92,10.97,471421.0,10.93,10.98,10.92,10.97,471421.0
2021-03-15 12:30:00,10.97,11.03,10.96,11.03,701408.0,10.97,11.03,10.96,11.03,701408.0
2021-03-15 13:00:00,11.02,11.06,11.0,11.02,547083.0,11.02,11.06,11.0,11.02,547083.0
2021-03-15 13:30:00,11.02,11.07,11.02,11.04,545378.0,11.02,11.07,11.02,11.04,545378.0
2021-03-15 14:00:00,11.04,11.09,11.02,11.05,756987.0,11.04,11.09,11.02,11.05,756987.0
2021-03-15 14:30:00,11.05,11.08,11.03,11.05,595811.0,11.05,11.08,11.03,11.05,595811.0
2021-03-15 15:00:00,11.05,11.07,11.02,11.07,422901.0,11.05,11.07,11.02,11.07,422901.0
2021-03-15 15:30:00,11.07,11.15,11.04,11.15,1568618.0,11.07,11.15,11.04,11.15,1568618.0
2021-03-16 09:30:00,11.21,11.35,11.18,11.23,975171.0,11.21,11.35,11.18,11.23,975171.0
2021-03-16 10:00:00,11.23,11.24,11.17,11.21,337974.0,11.23,11.24,11.17,11.21,337974.0
2021-03-16 10:30:00,11.21,11.23,11.14,11.16,919352.0,11.21,11.23,11.14,11.16,919352.0
2021-03-16 11:00:00,11.16,11.22,11.1,11.22,686428.0,11.16,11.22,11.1,11.22,686428.0
2021-03-16 11:30:00,11.22,11.28,11.18,11.27,383406.0,11.22,11.28,11.18,11.27,383406.0
2021-03-16 12:00:00,11.27,11.28,11.09,11.12,981235.0,11.27,11.28,11.09,11.12,981235.0
2021-03-16 12:30:00,11.12,11.18,11.09,11.16,344764.0,11.12,11.18,11.09,11.16,344764.0
2021-03-16 13:00:00,11.16,11.2,11.13,11.13,204176.0,11.16,11.2,11.13,11.13,204176.0
2021-03-16 13:30:00,11.13,11.18,11.13,11.16,236662.0,11.13,11.18,11.13,11.16,236662.0
2021-03-16 14:00:00,11.16,11.17,11.11,11.13,314965.0,11.16,11.17,11.11,11.13,314965.0
2021-03-16 14:30:00,11.13,11.18,11.12,11.14,453742.0,11.13,11.18,11.12,11.14,453742.0
2021-03-16 15:00:00,11.15,11.18,11.13,11.16,581056.0,11.15,11.18,11.13,11.16,581056.0
2021-03-16 15:30:00,11.16,11.2,11.09,11.1,1602579.0,11.16,11.2,11.09,11.1,1602579.0
2021-03-17 09:30:00,11.04,11.09,10.98,11.03,485772.0,11.04,11.09,10.98,11.03,485772.0
2021-03-17 10:00:00,11.02,11.13,11.0,11.13,338571.0,11.02,11.13,11.0,11.13,338571.0
2021-03-17 10:30:00,11.13,11.18,11.09,11.12,635379.0,11.13,11.18,11.09,11.12,635379.0
2021-03-17 11:00:00,11.13,11.24,11.09,11.24,548500.0,11.13,11.24,11.09,11.24,548500.0
2021-03-17 11:30:00,11.24,11.42,11.22,11.41,804034.0,11.24,11.42,11.22,11.41,804034.0
2021-03-17 12:00:00,11.4,11.59,11.38,11.54,2066784.0,11.4,11.59,11.38,11.54,2066784.0
2021-03-17 12:30:00,11.54,11.56,11.47,11.5,564435.0,11.54,11.56,11.47,11.5,564435.0
2021-03-17 13:00:00,11.5,11.54,11.44,11.53,633134.0,11.5,11.54,11.44,11.53,633134.0
2021-03-17 13:30:00,11.53,11.62,11.51,11.58,750665.0,11.53,11.62,11.51,11.58,750665.0
2021-03-17 14:00:00,11.58,11.68,11.53,11.56,676572.0,11.58,11.68,11.53,11.56,676572.0
2021-03-17 14:30:00,11.55,11.63,11.54,11.63,387502.0,11.55,11.63,11.54,11.63,387502.0
2021-03-17 15:00:00,11.63,11.73,11.62,11.67,1723113.0,11.63,11.73,11.62,11.67,1723113.0
2021-03-17 15:30:00,11.67,11.73,11.63,11.69,1965596.0,11.67,11.73,11.63,11.69,1965596.0
2021-03-18 09:30:00,11.52,11.59,11.47,11.56,794504.0,11.52,11.59,11.47,11.56,794504.0
2021-03-18 10:00:00,11.55,11.69,11.5,11.67,607829.0,11.55,11.69,11.5,11.67,607829.0
2021-03-18 10:30:00,11.66,11.77,11.64,11.75,817207.0,11.66,11.77,11.64,11.75,817207.0
2021-03-18 11:00:00,11.75,11.82,11.73,11.81,694496.0,11.75,11.82,11.73,11.81,694496.0
2021-03-18 11:30:00,11.8,11.84,11.76,11.78,537891.0,11.8,11.84,11.76,11.78,537891.0
2021-03-18 12:00:00,11.79,11.84,11.78,11.82,407501.0,11.79,11.84,11.78,11.82,407501.0
2021-03-18 12:30:00,11.82,11.82,11.62,11.63,527091.0,11.82,11.82,11.62,11.63,527091.0
2021-03-18 13:00:00,11.63,11.69,11.63,11.68,211202.0,11.63,11.69,11.63,11.68,211202.0
2021-03-18 13:30:00,11.68,11.71,11.66,11.69,189626.0,11.68,11.71,11.66,11.69,189626.0
2021-03-18 14:00:00,11.68,11.69,11.6,11.62,268239.0,11.68,11.69,11.6,11.62,268239.0
2021-03-18 14:30:00,11.62,11.63,11.57,11.58,428096.0,11.62,11.63,11.57,11.58,428096.0
2021-03-18 15:00:00,11.58,11.59,11.48,11.51,433959.0,11.58,11.59,11.48,11.51,433959.0
2021-03-18 15:30:00,11.51,11.52,11.4,11.41,1142739.0,11.51,11.52,11.4,11.41,1142739.0
2021-03-19 09:30:00,11.45,11.61,11.38,11.58,668806.0,11.45,11.61,11.38,11.58,668806.0
2021-03-19 10:00:00,11.59,11.66,11.53,11.57,1242029.0,11.59,11.66,11.53,11.57,1242029.0
2021-03-19 10:30:00,11.58,11.61,11.54,11.58,341451.0,11.58,11.61,11.54,11.58,341451.0
2021-03-19 11:00:00,11.57,11.6,11.54,11.55,194297.0,11.57,11.6,11.54,11.55,194297.0
2021-03-19 11:30:00,11.55,11.6,11.54,11.59,182874.0,11.55,11.6,11.54,11.59,182874.0
2021-03-19 12:00:00,11.59,11.59,11.52,11.53,243948.0,11.59,11.59,11.52,11.53,243948.0
2021-03-19 12:30:00,11.53,11.53,11.47,11.51,242832.0,11.53,11.53,11.47,11.51,242832.0
2021-03-19 13:00:00,11.52,11.52,11.45,11.48,218081.0,11.52,11.52,11.45,11.48,218081.0
2021-03-19 13:30:00,11.48,11.53,11.45,11.49,279231.0,11.48,11.53,11.45,11.49,279231.0
2021-03-19 14:00:00,11.49,11.51,11.45,11.47,189274.0,11.49,11.51,11.45,11.47,189274.0
2021-03-19 14:30:00,11.47,11.49,11.46,11.48,167693.0,11.47,11.49,11.46,11.48,167693.0
2021-03-19 15:00:00,11.49,11.51,11.47,11.51,134227.0,11.49,11.51,11.47,11.51,134227.0
2021-03-19 15:30:00,11.51,11.59,11.5,11.52,972011.0,11.51,11.59,11.5,11.52,972011.0
2021-03-22 09:30:00,11.49,11.58,11.43,11.57,761985.0,11.49,11.58,11.43,11.57,761985.0
2021-03-22 10:00:00,11.57,11.67,11.56,11.61,578839.0,11.57,11.67,11.56,11.61,578839.0
2021-03-22 10:30:00,11.61,11.76,11.59,11.73,641869.0,11.61,11.76,11.59,11.73,641869.0
2021-03-22 11:00:00,11.74,11.77,11.69,11.72,380026.0,11.74,11.77,11.69,11.72,380026.0
2021-03-22 11:30:00,11.73,11.81,11.72,11.77,466335.0,11.73,11.81,11.72,11.77,466335.0
2021-03-22 12:00:00,11.77,11.79,11.74,11.78,291538.0,11.77,11.79,11.74,11.78,291538.0
2021-03-22 12:30:00,11.78,11.83,11.76,11.83,344579.0,11.78,11.83,11.76,11.83,344579.0
2021-03-22 13:00:00,11.83,11.87,11.8,11.86,419778.0,11.83,11.87,11.8,11.86,419778.0
2021-03-22 13:30:00,11.86,11.92,11.85,11.88,518212.0,11.86,11.92,11.85,11.88,518212.0
2021-03-22 14:00:00,11.87,11.94,11.87,11.94,376538.0,11.87,11.94,11.87,11.94,376538.0
2021-03-22 14:30:00,11.94,11.97,11.93,11.95,735203.0,11.94,11.97,11.93,11.95,735203.0
2021-03-22 15:00:00,11.95,11.99,11.9,11.9,682744.0,11.95,11.99,11.9,11.9,682744.0
2021-03-22 15:30:00,11.91,11.95,11.86,11.93,1359531.0,11.91,11.95,11.86,11.93,1359531.0
2021-03-23 09:30:00,11.82,11.86,11.56,11.62,890616.0,11.82,11.86,11.56,11.62,890616.0
2021-03-23 10:00:00,11.62,11.69,11.54,11.62,789838.0,11.62,11.69,11.54,11.62,789838.0
2021-03-23 10:30:00,11.61,11.63,11.51,11.59,736709.0,11.61,11.63,11.51,11.59,736709.0
2021-03-23 11:00:00,11.59,11.65,11.58,11.63,375250.0,11.59,11.65,11.58,11.63,375250.0
2021-03-23 11:30:00,11.63,11.63,11.57,11.61,269495.0,11.63,11.63,11.57,11.61,269495.0
2021-03-23 12:00:00,11.61,11.64,11.6,11.62,237333.0,11.61,11.64,11.6,11.62,237333.0
2021-03-23 12:30:00,11.62,11.69,11.6,11.69,285884.0,11.62,11.69,11.6,11.69,285884.0
2021-03-23 13:00:00,11.69,11.74,11.66,11.67,212968.0,11.69,11.74,11.66,11.67,212968.0
2021-03-23 13:30:00,11.68,11.69,11.58,11.59,319202.0,11.68,11.69,11.58,11.59,319202.0
2021-03-23 14:00:00,11.59,11.6,11.55,11.57,345516.0,11.59,11.6,11.55,11.57,345516.0
2021-03-23 14:30:00,11.58,11.58,11.43,11.44,616619.0,11.58,11.58,11.43,11.44,616619.0
2021-03-23 15:00:00,11.44,11.45,11.32,11.38,818220.0,11.44,11.45,11.32,11.38,818220.0
2021-03-23 15:30:00,11.38,11.38,11.31,11.34,1247848.0,11.38,11.38,11.31,11.34,1247848.0
2021-03-24 09:30:00,11.34,11.4,11.26,11.31,689211.0,11.34,11.4,11.26,11.31,689211.0
2021-03-24 10:00:00,11.32,11.37,11.28,11.3,584284.0,11.32,11.37,11.28,11.3,584284.0
2021-03-24 10:30:00,11.31,11.44,11.28,11.41,671859.0,11.31,11.44,11.28,11.41,671859.0
2021-03-24 11:00:00,11.42,11.54,11.41,11.5,881360.0,11.42,11.54,11.41,11.5,881360.0
2021-03-24 11:30:00,11.51,11.52,11.46,11.47,629402.0,11.51,11.52,11.46,11.47,629402.0
2021-03-24 12:00:00,11.47,11.56,11.43,11.55,557139.0,11.47,11.56,11.43,11.55,557139.0
2021-03-24 12:30:00,11.56,11.56,11.44,11.51,311690.0,11.56,11.56,11.44,11.51,311690.0
2021-03-24 13:00:00,11.5,11.51,11.38,11.45,238324.0,11.5,11.51,11.38,11.45,238324.0
2021-03-24 13:30:00,11.45,11.5,11.44,11.5,209237.0,11.45,11.5,11.44,11.5,209237.0
2021-03-24 14:00:00,11.5,11.51,11.42,11.43,278561.0,11.5,11.51,11.42,11.43,278561.0
2021-03-24 14:30:00,11.42,11.42,11.33,11.34,331756.0,11.42,11.42,11.33,11.34,331756.0
2021-03-24 15:00:00,11.33,11.34,11.26,11.31,633259.0,11.33,11.34,11.26,11.31,633259.0
2021-03-24 15:30:00,11.31,11.32,11.24,11.26,739190.0,11.31,11.32,11.24,11.26,739190.0
2021-03-25 09:30:00,11.01,11.04,10.86,10.96,1032149.0,11.01,11.04,10.86,10.96,1032149.0
2021-03-25 10:00:00,10.97,11.1,10.96,11.07,556256.0,10.97,11.1,10.96,11.07,556256.0
2021-03-25 10:30:00,11.07,11.12,10.96,11.03,466987.0,11.07,11.12,10.96,11.03,466987.0
2021-03-25 11:00:00,11.03,11.15,10.99,11.15,397664.0,11.03,11.15,10.99,11.15,397664.0
2021-03-25 11:30:00,11.15,11.26,11.14,11.25,358790.0,11.15,11.26,11.14,11.25,358790.0
2021-03-25 12:00:00,11.25,11.35,11.25,11.32,350699.0,11.25,11.35,11.25,11.32,350699.0
2021-03-25 12:30:00,11.33,11.36,11.31,11.33,253389.0,11.33,11.36,11.31,11.33,253389.0
2021-03-25 13:00:00,11.32,11.35,11.24,11.26,291082.0,11.32,11.35,11.24,11.26,291082.0
2021-03-25 13:30:00,11.26,11.28,11.23,11.26,167122.0,11.26,11.28,11.23,11.26,167122.0
2021-03-25 14:00:00,11.25,11.3,11.23,11.24,196222.0,11.25,11.3,11.23,11.24,196222.0
2021-03-25 14:30:00,11.23,11.31,11.23,11.29,221161.0,11.23,11.31,11.23,11.29,221161.0
2021-03-25 15:00:00,11.29,11.31,11.26,11.3,274922.0,11.29,11.31,11.26,11.3,274922.0
2021-03-25 15:30:00,11.3,11.39,11.3,11.36,644832.0,11.3,11.39,11.3,11.36,644832.0
2021-03-26 09:30:00,11.49,11.74,11.32,11.49,1006752.0,11.49,11.74,11.32,11.49,1006752.0
2021-03-26 10:00:00,11.49,11.61,11.48,11.57,405446.0,11.49,11.61,11.48,11.57,405446.0
2021-03-26 10:30:00,11.58,11.69,11.57,11.63,843737.0,11.58,11.69,11.57,11.63,843737.0
2021-03-26 11:00:00,11.63,11.71,11.6,11.67,574201.0,11.63,11.71,11.6,11.67,574201.0
2021-03-26 11:30:00,11.67,11.69,11.64,11.65,266045.0,11.67,11.69,11.64,11.65,266045.0
2021-03-26 12:00:00,11.66,11.71,11.64,11.71,305629.0,11.66,11.71,11.64,11.71,305629.0
2021-03-26 12:30:00,11.71,11.74,11.6,11.61,347782.0,11.71,11.74,11.6,11.61,347782.0
2021-03-26 13:00:00,11.6,11.62,11.57,11.59,240132.0,11.6,11.62,11.57,11.59,240132.0
2021-03-26 13:30:00,11.6,11.6,11.41,11.46,628341.0,11.6,11.6,11.41,11.46,628341.0
2021-03-26 14:00:00,11.46,11.46,11.37,11.45,257990.0,11.46,11.46,11.37,11.45,257990.0
2021-03-26 14:30:00,11.45,11.45,11.36,11.44,193370.0,11.45,11.45,11.36,11.44,193370.0
2021-03-26 15:00:00,11.44,11.49,11.41,11.49,224931.0,11.44,11.49,11.41,11.49,224931.0
2021-03-26 15:30:00,11.49,11.59,11.48,11.59,720859.0,11.49,11.59,11.48,11.59,720859.0
2021-03-29 09:30:00,11.47,11.5,11.4,11.46,437118.0,11.47,11.5,11.4,11.46,437118.0
2021-03-29 10:00:00,11.46,11.49,11.42,11.44,314908.0,11.46,11.49,11.42,11.44,314908.0
2021-03-29 10:30:00,11.44,11.46,11.39,11.4,291045.0,11.44,11.46,11.39,11.4,291045.0
2021-03-29 11:00:00,11.4,11.41,11.31,11.38,297360.0,11.4,11.41,11.31,11.38,297360.0
2021-03-29 11:30:00,11.38,11.42,11.37,11.41,230405.0,11.38,11.42,11.37,11.41,230405.0
2021-03-29 12:00:00,11.41,11.43,11.32,11.35,203441.0,11.41,11.43,11.32,11.35,203441.0
2021-03-29 12:30:00,11.35,11.43,11.34,11.43,189954.0,11.35,11.43,11.34,11.43,189954.0
2021-03-29 13:00:00,11.43,11.51,11.4,11.41,278523.0,11.43,11.51,11.4,11.41,278523.0
2021-03-29 13:30:00,11.41,11.44,11.34,11.36,246158.0,11.41,11.44,11.34,11.36,246158.0
2021-03-29 14:00:00,11.36,11.41,11.36,11.41,155319.0,11.36,11.41,11.36,11.41,155319.0
2021-03-29 14:30:00,11.41,11.41,11.32,11.34,254500.0,11.41,11.41,11.32,11.34,254500.0
2021-03-29 15:00:00,11.35,11.41,11.34,11.4,175117.0,11.35,11.41,11.34,11.4,175117.0
2021-03-29 15:30:00,11.4,11.4,11.32,11.33,469545.0,11.4,11.4,11.32,11.33,469545.0
2021-03-30 09:30:00,11.34,11.38,11.23,11.3,406207.0,11.34,11.38,11.23,11.3,406207.0
2021-03-30 10:00:00,11.31,11.36,11.25,11.33,404586.0,11.31,11.36,11.25,11.33,404586.0
2021-03-30 10:30:00,11.33,11.41,11.32,11.38,262003.0,11.33,11.41,11.32,11.38,262003.0
2021-03-30 11:00:00,11.39,11.44,11.38,11.4,216741.0,11.39,11.44,11.38,11.4,216741.0
2021-03-30 11:30:00,11.4,11.42,11.34,11.34,216807.0,11.4,11.42,11.34,11.34,216807.0
2021-03-30 12:00:00,11.34,11.38,11.33,11.37,150151.0,11.34,11.38,11.33,11.37,150151.0
2021-03-30 12:30:00,11.37,11.4,11.36,11.4,181761.0,11.37,11.4,11.36,11.4,181761.0
2021-03-30 13:00:00,11.39,11.4,11.34,11.35,123647.0,11.39,11.4,11.34,11.35,123647.0
2021-03-30 13:30:00,11.35,11.36,11.32,11.33,136314.0,11.35,11.36,11.32,11.33,136314.0
2021-03-30 14:00:00,11.34,11.35,11.31,11.32,203318.0,11.34,11.35,11.31,11.32,203318.0
2021-03-30 14:30:00,11.32,11.37,11.32,11.37,194383.0,11.32,11.37,11.32,11.37,194383.0
2021-03-30 15:00:00,11.37,11.4,11.36,11.38,181456.0,11.37,11.4,11.36,11.38,181456.0
2021-03-30 15:30:00,11.37,11.39,11.3,11.34,518316.0,11.37,11.39,11.3,11.34,518316.0
2021-03-31 09:30:00,11.39,11.49,11.34,11.4,278006.0,11.39,11.49,11.34,11.4,278006.0
2021-03-31 10:00:00,11.39,11.4,11.36,11.38,179920.0,11.39,11.4,11.36,11.38,179920.0
2021-03-31 10:30:00,11.38,11.47,11.36,11.46,134452.0,11.38,11.47,11.36,11.46,134452.0
2021-03-31 11:00:00,11.46,11.52,11.43,11.51,286655.0,11.46,11.52,11.43,11.51,286655.0
2021-03-31 11:30:00,11.51,11.56,11.5,11.51,340095.0,11.51,11.56,11.5,11.51,340095.0
2021-03-31 12:00:00,11.51,11.57,11.5,11.57,187382.0,11.51,11.57,11.5,11.57,187382.0
2021-03-31 12:30:00,11.57,11.59,11.53,11.55,168424.0,11.57,11.59,11.53,11.55,168424.0
2021-03-31 13:00:00,11.54,11.61,11.53,11.59,213387.0,11.54,11.61,11.53,11.59,213387.0
2021-03-31 13:30:00,11.58,11.59,11.55,11.58,183974.0,11.58,11.59,11.55,11.58,183974.0
2021-03-31 14:00:00,11.58,11.63,11.56,11.62,204179.0,11.58,11.63,11.56,11.62,204179.0
2021-03-31 14:30:00,11.61,11.74,11.58,11.71,798267.0,11.61,11.74,11.58,11.71,798267.0
2021-03-31 15:00:00,11.71,11.73,11.64,11.65,275588.0,11.71,11.73,11.64,11.65,275588.0
2021-03-31 15:30:00,11.65,11.66,11.54,11.54,738156.0,11.65,11.66,11.54,11.54,738156.0
2021-04-01 09:30:00,11.65,11.7,11.42,11.47,501688.0,11.65,11.7,11.42,11.47,501688.0
2021-04-01 10:00:00,11.46,11.52,11.43,11.45,438157.0,11.46,11.52,11.43,11.45,438157.0
2021-04-01 10:30:00,11.45,11.47,11.42,11.45,252347.0,11.45,11.47,11.42,11.45,252347.0
2021-04-01 11:00:00,11.45,11.59,11.44,11.59,375584.0,11.45,11.59,11.44,11.59,375584.0
2021-04-01 11:30:00,11.59,11.62,11.54,11.57,282814.0,11.59,11.62,11.54,11.57,282814.0
2021-04-01 12:00:00,11.58,11.59,11.53,11.53,179145.0,11.58,11.59,11.53,11.53,179145.0
2021-04-01 12:30:00,11.54,11.54,11.49,11.52,93547.0,11.54,11.54,11.49,11.52,93547.0
2021-04-01 13:00:00,11.53,11.56,11.51,11.55,130206.0,11.53,11.56,11.51,11.55,130206.0
2021-04-01 13:30:00,11.55,11.56,11.52,11.53,100653.0,11.55,11.56,11.52,11.53,100653.0
2021-04-01 14:00:00,11.53,11.59,11.52,11.59,267749.0,11.53,11.59,11.52,11.59,267749.0
2021-04-01 14:30:00,11.59,11.6,11.54,11.54,179183.0,11.59,11.6,11.54,11.54,179183.0
2021-04-01 15:00:00,11.54,11.55,11.46,11.49,226949.0,11.54,11.55,11.46,11.49,226949.0
2021-04-01 15:30:00,11.49,11.5,11.46,11.49,586409.0,11.49,11.5,11.46,11.49,586409.0
2021-04-05 09:30:00,11.58,11.59,11.47,11.57,390726.0,11.58,11.59,11.47,11.57,390726.0
2021-04-05 10:00:00,11.56,11.63,11.53,11.62,267213.0,11.56,11.63,11.53,11.62,267213.0
2021-04-05 10:30:00,11.61,11.68,11.6,11.65,296387.0,11.61,11.68,11.6,11.65,296387.0
2021-04-05 11:00:00,11.65,11.71,11.62,11.71,405224.0,11.65,11.71,11.62,11.71,405224.0
2021-04-05 11:30:00,11.71,11.72,11.55,11.57,639346.0,11.71,11.72,11.55,11.57,639346.0
2021-04-05 12:00:00,11.57,11.58,11.51,11.51,125704.0,11.57,11.58,11.51,11.51,125704.0
2021-04-05 12:30:00,11.51,11.55,11.49,11.51,196421.0,11.51,11.55,11.49,11.51,196421.0
2021-04-05 13:00:00,11.51,11.58,11.48,11.56,245458.0,11.51,11.58,11.48,11.56,245458.0
2021-04-05 13:30:00,11.56,11.6,11.52,11.6,244759.0,11.56,11.6,11.52,11.6,244759.0
2021-04-05 14:00:00,11.6,11.62,11.57,11.58,154857.0,11.6,11.62,11.57,11.58,154857.0
2021-04-05 14:30:00,11.58,11.59,11.54,11.54,95244.0,11.58,11.59,11.54,11.54,95244.0
2021-04-05 15:00:00,11.54,11.57,11.51,11.52,119690.0,11.54,11.57,11.51,11.52,119690.0
2021-04-05 15:30:00,11.52,11.56,11.51,11.55,486662.0,11.52,11.56,11.51,11.55,486662.0
2021-04-06 09:30:00,11.55,11.55,11.33,11.41,920180.0,11.55,11.55,11.33,11.41,920180.0
2021-04-06 10:00:00,11.41,11.44,11.39,11.42,282706.0,11.41,11.44,11.39,11.42,282706.0
2021-04-06 10:30:00,11.43,11.5,11.39,11.48,353259.0,11.43,11.5,11.39,11.48,353259.0
2021-04-06 11:00:00,11.47,11.52,11.46,11.51,191491.0,11.47,11.52,11.46,11.51,191491.0
2021-04-06 11:30:00,11.51,11.56,11.5,11.52,311526.0,11.51,11.56,11.5,11.52,311526.0
2021-04-06 12:00:00,11.52,11.53,11.48,11.48,184964.0,11.52,11.53,11.48,11.48,184964.0
2021-04-06 12:30:00,11.49,11.49,11.43,11.46,156609.0,11.49,11.49,11.43,11.46,156609.0
2021-04-06 13:00:00,11.46,11.48,11.43,11.46,193892.0,11.46,11.48,11.43,11.46,193892.0
2021-04-06 13:30:00,11.46,11.56,11.46,11.56,312634.0,11.46,11.56,11.46,11.56,312634.0
2021-04-06 14:00:00,11.56,11.58,11.53,11.53,290213.0,11.56,11.58,11.53,11.53,290213.0
2021-04-06 14:30:00,11.53,11.54,11.48,11.48,157335.0,11.53,11.54,11.48,11.48,157335.0
2021-04-06 15:00:00,11.49,11.49,11.42,11.42,196686.0,11.49,11.49,11.42,11.42,196686.0
2021-04-06 15:30:00,11.43,11.45,11.41,11.43,442382.0,11.43,11.45,11.41,11.43,442382.0
2021-04-07 09:30:00,11.39,11.5,11.33,11.47,430785.0,11.39,11.5,11.33,11.47,430785.0
2021-04-07 10:00:00,11.48,11.48,11.41,11.45,188277.0,11.48,11.48,11.41,11.45,188277.0
2021-04-07 10:30:00,11.45,11.45,11.38,11.43,186119.0,11.45,11.45,11.38,11.43,186119.0
2021-04-07 11:00:00,11.43,11.43,11.38,11.41,178802.0,11.43,11.43,11.38,11.41,178802.0
2021-04-07 11:30:00,11.41,11.41,11.35,11.37,274697.0,11.41,11.41,11.35,11.37,274697.0
2021-04-07 12:00:00,11.37,11.38,11.34,11.35,160293.0,11.37,11.38,11.34,11.35,160293.0
2021-04-07 12:30:00,11.35,11.41,11.34,11.4,135652.0,11.35,11.41,11.34,11.4,135652.0
2021-04-07 13:00:00,11.4,11.42,11.39,11.39,74455.0,11.4,11.42,11.39,11.39,74455.0
2021-04-07 13:30:00,11.4,11.42,11.35,11.35,197065.0,11.4,11.42,11.35,11.35,197065.0
2021-04-07 14:00:00,11.36,11.38,11.34,11.35,196800.0,11.36,11.38,11.34,11.35,196800.0
2021-04-07 14:30:00,11.35,11.36,11.27,11.29,437813.0,11.35,11.36,11.27,11.29,437813.0
2021-04-07 15:00:00,11.29,11.32,11.27,11.29,408237.0,11.29,11.32,11.27,11.29,408237.0
2021-04-07 15:30:00,11.29,11.35,11.27,11.35,880893.0,11.29,11.35,11.27,11.35,880893.0
2021-04-08 09:30:00,11.35,11.38,11.13,11.21,927343.0,11.35,11.38,11.13,11.21,927343.0
2021-04-08 10:00:00,11.21,11.22,11.05,11.05,832173.0,11.21,11.22,11.05,11.05,832173.0
2021-04-08 10:30:00,11.05,11.16,11.03,11.15,705380.0,11.05,11.16,11.03,11.15,705380.0
2021-04-08 11:00:00,11.14,11.16,11.07,11.07,357585.0,11.14,11.16,11.07,11.07,357585.0
2021-04-08 11:30:00,11.07,11.11,11.04,11.09,435243.0,11.07,11.11,11.04,11.09,435243.0
2021-04-08 12:00:00,11.1,11.1,11.06,11.1,280765.0,11.1,11.1,11.06,11.1,280765.0
2021-04-08 12:30:00,11.1,11.1,11.06,11.09,217788.0,11.1,11.1,11.06,11.09,217788.0
2021-04-08 13:00:00,11.08,11.13,11.06,11.08,273252.0,11.08,11.13,11.06,11.08,273252.0
2021-04-08 13:30:00,11.08,11.09,11.01,11.02,385711.0,11.08,11.09,11.01,11.02,385711.0
2021-04-08 14:00:00,11.02,11.04,10.99,11.04,533126.0,11.02,11.04,10.99,11.04,533126.0
2021-04-08 14:30:00,11.04,11.04,10.98,10.98,341614.0,11.04,11.04,10.98,10.98,341614.0
2021-04-08 15:00:00,10.98,11.0,10.96,10.97,524730.0,10.98,11.0,10.96,10.97,524730.0
2021-04-08 15:30:00,10.98,11.03,10.96,10.98,1550884.0,10.98,11.03,10.96,10.98,1550884.0
2021-04-09 09:30:00,10.99,11.13,10.97,11.04,789928.0,10.99,11.13,10.97,11.04,789928.0
2021-04-09 10:00:00,11.04,11.04,10.95,11.01,586276.0,11.04,11.04,10.95,11.01,586276.0
2021-04-09 10:30:00,11.02,11.09,10.99,11.05,331549.0,11.02,11.09,10.99,11.05,331549.0
2021-04-09 11:00:00,11.06,11.08,11.04,11.04,175998.0,11.06,11.08,11.04,11.04,175998.0
2021-04-09 11:30:00,11.04,11.05,11.0,11.02,190441.0,11.04,11.05,11.0,11.02,190441.0
2021-04-09 12:00:00,11.02,11.03,10.98,11.0,186048.0,11.02,11.03,10.98,11.0,186048.0
2021-04-09 12:30:00,11.0,11.0,10.97,10.97,179705.0,11.0,11.0,10.97,10.97,179705.0
2021-04-09 13:00:00,10.98,10.98,10.95,10.97,179938.0,10.98,10.98,10.95,10.97,179938.0
2021-04-09 13:30:00,10.98,11.0,10.96,10.96,173135.0,10.98,11.0,10.96,10.96,173135.0
2021-04-09 14:00:00,10.96,10.98,10.95,10.96,156986.0,10.96,10.98,10.95,10.96,156986.0
2021-04-09 14:30:00,10.96,10.99,10.94,10.96,283527.0,10.96,10.99,10.94,10.96,283527.0
2021-04-09 15:00:00,10.96,11.05,10.96,11.03,206739.0,10.96,11.05,10.96,11.03,206739.0
2021-04-09 15:30:00,11.04,11.06,11.01,11.04,848513.0,11.04,11.06,11.01,11.04,848513.0
2021-04-12 09:30:00,10.98,11.0,10.88,10.94,652234.0,10.98,11.0,10.88,10.94,652234.0
2021-04-12 10:00:00,10.94,10.97,10.88,10.91,272869.0,10.94,10.97,10.88,10.91,272869.0
2021-04-12 10:30:00,10.92,10.92,10.88,10.9,323294.0,10.92,10.92,10.88,10.9,323294.0
2021-04-12 11:00:00,10.89,10.94,10.89,10.93,283603.0,10.89,10.94,10.89,10.93,283603.0
2021-04-12 11:30:00,10.94,10.97,10.93,10.97,145561.0,10.94,10.97,10.93,10.97,145561.0
2021-04-12 12:00:00,10.97,10.99,10.96,10.99,234685.0,10.97,10.99,10.96,10.99,234685.0
2021-04-12 12:30:00,10.99,11.05,10.99,11.05,312108.0,10.99,11.05,10.99,11.05,312108.0
2021-04-12 13:00:00,11.05,11.06,10.99,11.03,136962.0,11.05,11.06,10.99,11.03,136962.0
2021-04-12 13:30:00,11.03,11.03,10.97,10.97,149864.0,11.03,11.03,10.97,10.97,149864.0
2021-04-12 14:00:00,10.97,10.98,10.94,10.96,131675.0,10.97,10.98,10.94,10.96,131675.0
2021-04-12 14:30:00,10.96,10.97,10.95,10.96,119089.0,10.96,10.97,10.95,10.96,119089.0
2021-04-12 15:00:00,10.96,11.03,10.96,11.03,322229.0,10.96,11.03,10.96,11.03,322229.0
2021-04-12 15:30:00,11.02,11.04,10.94,10.94,1029196.0,11.02,11.04,10.94,10.94,1029196.0
2021-04-13 09:30:00,10.87,10.94,10.85,10.88,752991.0,10.87,10.94,10.85,10.88,752991.0
2021-04-13 10:00:00,10.89,10.89,10.82,10.87,505993.0,10.89,10.89,10.82,10.87,505993.0
2021-04-13 10:30:00,10.87,10.89,10.82,10.84,336693.0,10.87,10.89,10.82,10.84,336693.0
2021-04-13 11:00:00,10.84,10.85,10.8,10.82,286417.0,10.84,10.85,10.8,10.82,286417.0
2021-04-13 11:30:00,10.82,10.83,10.76,10.78,411663.0,10.82,10.83,10.76,10.78,411663.0
2021-04-13 12:00:00,10.78,10.81,10.76,10.79,298279.0,10.78,10.81,10.76,10.79,298279.0
2021-04-13 12:30:00,10.79,10.8,10.75,10.76,332918.0,10.79,10.8,10.75,10.76,332918.0
2021-04-13 13:00:00,10.76,10.78,10.73,10.77,445241.0,10.76,10.78,10.73,10.77,445241.0
2021-04-13 13:30:00,10.77,10.77,10.73,10.75,208535.0,10.77,10.77,10.73,10.75,208535.0
2021-04-13 14:00:00,10.75,10.78,10.74,10.77,164772.0,10.75,10.78,10.74,10.77,164772.0
2021-04-13 14:30:00,10.77,10.77,10.73,10.75,166867.0,10.77,10.77,10.73,10.75,166867.0
2021-04-13 15:00:00,10.75,10.79,10.75,10.79,268753.0,10.75,10.79,10.75,10.79,268753.0
2021-04-13 15:30:00,10.79,10.79,10.76,10.76,925668.0,10.79,10.79,10.76,10.76,925668.0
2021-04-14 09:30:00,10.84,10.97,10.81,10.96,768548.0,10.84,10.97,10.81,10.96,768548.0
2021-04-14 10:00:00,10.95,11.03,10.94,11.01,669548.0,10.95,11.03,10.94,11.01,669548.0
2021-04-14 10:30:00,11.01,11.08,11.0,11.07,575645.0,11.01,11.08,11.0,11.07,575645.0
2021-04-14 11:00:00,11.08,11.1,11.05,11.06,527385.0,11.08,11.1,11.05,11.06,527385.0
2021-04-14 11:30:00,11.05,11.1,11.04,11.09,330542.0,11.05,11.1,11.04,11.09,330542.0
2021-04-14 12:00:00,11.09,11.12,11.05,11.06,290119.0,11.09,11.12,11.05,11.06,290119.0
2021-04-14 12:30:00,11.06,11.08,11.02,11.03,481423.0,11.06,11.08,11.02,11.03,481423.0
2021-04-14 13:00:00,11.03,11.03,10.99,10.99,694055.0,11.03,11.03,10.99,10.99,694055.0
2021-04-14 13:30:00,11.0,11.0,10.94,10.95,196738.0,11.0,11.0,10.94,10.95,196738.0
2021-04-14 14:00:00,10.95,10.95,10.87,10.94,315821.0,10.95,10.95,10.87,10.94,315821.0
2021-04-14 14:30:00,10.94,10.95,10.9,10.91,272282.0,10.94,10.95,10.9,10.91,272282.0
2021-04-14 15:00:00,10.91,10.91,10.86,10.9,303162.0,10.91,10.91,10.86,10.9,303162.0
2021-04-14 15:30:00,10.9,10.91,10.85,10.88,745875.0,10.9,10.91,10.85,10.88,745875.0
2021-04-15 09:30:00,10.87,10.98,10.81,10.88,740920.0,10.87,10.98,10.81,10.88,740920.0
2021-04-15 10:00:00,10.88,10.89,10.82,10.87,653395.0,10.88,10.89,10.82,10.87,653395.0
2021-04-15 10:30:00,10.87,10.9,10.83,10.88,369829.0,10.87,10.9,10.83,10.88,369829.0
2021-04-15 11:00:00,10.89,10.89,10.84,10.84,180557.0,10.89,10.89,10.84,10.84,180557.0
2021-04-15 11:30:00,10.84,10.89,10.82,10.88,274500.0,10.84,10.89,10.82,10.88,274500.0
2021-04-15 12:00:00,10.88,10.88,10.83,10.83,288281.0,10.88,10.88,10.83,10.83,288281.0
2021-04-15 12:30:00,10.83,10.84,10.8,10.83,137668.0,10.83,10.84,10.8,10.83,137668.0
2021-04-15 13:00:00,10.82,10.85,10.8,10.82,297151.0,10.82,10.85,10.8,10.82,297151.0
2021-04-15 13:30:00,10.83,10.85,10.82,10.84,157673.0,10.83,10.85,10.82,10.84,157673.0
2021-04-15 14:00:00,10.84,10.86,10.83,10.86,88463.0,10.84,10.86,10.83,10.86,88463.0
2021-04-15 14:30:00,10.86,10.89,10.85,10.88,140394.0,10.86,10.89,10.85,10.88,140394.0
2021-04-15 15:00:00,10.88,10.89,10.84,10.86,232576.0,10.88,10.89,10.84,10.86,232576.0
2021-04-15 15:30:00,10.86,10.88,10.81,10.83,538392.0,10.86,10.88,10.81,10.83,538392.0
2021-04-16 09:30:00,10.86,10.88,10.68,10.71,528372.0,10.86,10.88,10.68,10.71,528372.0
2021-04-16 10:00:00,10.71,10.74,10.67,10.73,466647.0,10.71,10.74,10.67,10.73,466647.0
2021-04-16 10:30:00,10.74,10.79,10.72,10.74,262909.0,10.74,10.79,10.72,10.74,262909.0
2021-04-16 11:00:00,10.74,10.76,10.71,10.76,282834.0,10.74,10.76,10.71,10.76,282834.0
2021-04-16 11:30:00,10.76,10.82,10.75,10.8,291610.0,10.76,10.82,10.75,10.8,291610.0
2021-04-16 12:00:00,10.8,10.81,10.73,10.75,211448.0,10.8,10.81,10.73,10.75,211448.0
2021-04-16 12:30:00,10.74,10.75,10.71,10.71,99043.0,10.74,10.75,10.71,10.71,99043.0
2021-04-16 13:00:00,10.71,10.75,10.71,10.75,123154.0,10.71,10.75,10.71,10.75,123154.0
2021-04-16 13:30:00,10.75,10.77,10.73,10.77,248221.0,10.75,10.77,10.73,10.77,248221.0
2021-04-16 14:00:00,10.77,10.85,10.76,10.84,225580.0,10.77,10.85,10.76,10.84,225580.0
2021-04-16 14:30:00,10.85,10.85,10.81,10.83,110608.0,10.85,10.85,10.81,10.83,110608.0
2021-04-16 15:00:00,10.82,10.84,10.81,10.84,162202.0,10.82,10.84,10.81,10.84,162202.0
2021-04-16 15:30:00,10.83,10.88,10.75,10.75,1592986.0,10.83,10.88,10.75,10.75,1592986.0
2021-04-19 09:30:00,10.77,10.78,10.61,10.68,819000.0,10.77,10.78,10.61,10.68,819000.0
2021-04-19 10:00:00,10.68,10.68,10.6,10.67,757799.0,10.68,10.68,10.6,10.67,757799.0
2021-04-19 10:30:00,10.66,10.67,10.6,10.61,514294.0,10.66,10.67,10.6,10.61,514294.0
2021-04-19 11:00:00,10.61,10.62,10.55,10.57,530119.0,10.61,10.62,10.55,10.57,530119.0
2021-04-19 11:30:00,10.58,10.59,10.51,10.52,484972.0,10.58,10.59,10.51,10.52,484972.0
2021-04-19 12:00:00,10.52,10.54,10.44,10.46,949353.0,10.52,10.54,10.44,10.46,949353.0
2021-04-19 12:30:00,10.47,10.47,10.36,10.38,621576.0,10.47,10.47,10.36,10.38,621576.0
2021-04-19 13:00:00,10.38,10.4,10.3,10.31,831725.0,10.38,10.4,10.3,10.31,831725.0
2021-04-19 13:30:00,10.3,10.33,10.24,10.32,1476960.0,10.3,10.33,10.24,10.32,1476960.0
2021-04-19 14:00:00,10.31,10.4,10.29,10.38,904159.0,10.31,10.4,10.29,10.38,904159.0
2021-04-19 14:30:00,10.38,10.39,10.33,10.38,681578.0,10.38,10.39,10.33,10.38,681578.0
2021-04-19 15:00:00,10.38,10.39,10.29,10.32,766824.0,10.38,10.39,10.29,10.32,766824.0
2021-04-19 15:30:00,10.32,10.33,10.27,10.28,2585955.0,10.32,10.33,10.27,10.28,2585955.0
2021-04-20 09:30:00,10.36,10.36,10.21,10.25,1347768.0,10.36,10.36,10.21,10.25,1347768.0
2021-04-20 10:00:00,10.25,10.28,10.15,10.2,776409.0,10.25,10.28,10.15,10.2,776409.0
2021-04-20 10:30:00,10.2,10.21,10.0,10.07,1331789.0,10.2,10.21,10.0,10.07,1331789.0
2021-04-20 11:00:00,10.07,10.09,9.96,10.0,916094.0,10.07,10.09,9.96,10.0,916094.0
2021-04-20 11:30:00,10.0,10.13,9.99,10.08,464550.0,10.0,10.13,9.99,10.08,464550.0
2021-04-20 12:00:00,10.08,10.19,10.06,10.18,796312.0,10.08,10.19,10.06,10.18,796312.0
2021-04-20 12:30:00,10.18,10.25,10.14,10.16,841110.0,10.18,10.25,10.14,10.16,841110.0
2021-04-20 13:00:00,10.16,10.2,10.11,10.12,483372.0,10.16,10.2,10.11,10.12,483372.0
2021-04-20 13:30:00,10.12,10.13,10.09,10.12,365235.0,10.12,10.13,10.09,10.12,365235.0
2021-04-20 14:00:00,10.12,10.18,10.1,10.15,338433.0,10.12,10.18,10.1,10.15,338433.0
2021-04-20 14:30:00,10.14,10.15,10.07,10.11,436860.0,10.14,10.15,10.07,10.11,436860.0
2021-04-20 15:00:00,10.11,10.13,10.1,10.12,324488.0,10.11,10.13,10.1,10.12,324488.0
2021-04-20 15:30:00,10.12,10.13,10.07,10.11,2125928.0,10.12,10.13,10.07,10.11,2125928.0
2021-04-21 09:30:00,10.09,10.13,10.01,10.04,825893.0,10.09,10.13,10.01,10.04,825893.0
2021-04-21 10:00:00,10.04,10.21,10.04,10.19,738684.0,10.04,10.21,10.04,10.19,738684.0
2021-04-21 10:30:00,10.18,10.22,10.16,10.18,506970.0,10.18,10.22,10.16,10.18,506970.0
2021-04-21 11:00:00,10.18,10.18,10.09,10.11,387467.0,10.18,10.18,10.09,10.11,387467.0
2021-04-21 11:30:00,10.11,10.15,10.1,10.15,301454.0,10.11,10.15,10.1,10.15,301454.0
2021-04-21 12:00:00,10.15,10.2,10.14,10.2,279705.0,10.15,10.2,10.14,10.2,279705.0
2021-04-21 12:30:00,10.2,10.22,10.17,10.19,406202.0,10.2,10.22,10.17,10.19,406202.0
2021-04-21 13:00:00,10.19,10.25,10.17,10.24,275968.0,10.19,10.25,10.17,10.24,275968.0
2021-04-21 13:30:00,10.24,10.26,10.23,10.25,258948.0,10.24,10.26,10.23,10.25,258948.0
2021-04-21 14:00:00,10.25,10.28,10.24,10.27,240170.0,10.25,10.28,10.24,10.27,240170.0
2021-04-21 14:30:00,10.27,10.3,10.26,10.28,306096.0,10.27,10.3,10.26,10.28,306096.0
2021-04-21 15:00:00,10.27,10.29,10.23,10.23,310536.0,10.27,10.29,10.23,10.23,310536.0
2021-04-21 15:30:00,10.24,10.26,10.23,10.25,828145.0,10.24,10.26,10.23,10.25,828145.0
2021-04-22 09:30:00,10.17,10.18,10.09,10.17,646477.0,10.17,10.18,10.09,10.17,646477.0
2021-04-22 10:00:00,10.16,10.23,10.12,10.17,465924.0,10.16,10.23,10.12,10.17,465924.0
2021-04-22 10:30:00,10.18,10.22,10.15,10.21,524568.0,10.18,10.22,10.15,10.21,524568.0
2021-04-22 11:00:00,10.21,10.32,10.2,10.3,598513.0,10.21,10.32,10.2,10.3,598513.0
2021-04-22 11:30:00,10.3,10.36,10.29,10.35,457642.0,10.3,10.36,10.29,10.35,457642.0
2021-04-22 12:00:00,10.34,10.35,10.3,10.3,287908.0,10.34,10.35,10.3,10.3,287908.0
2021-04-22 12:30:00,10.3,10.35,10.29,10.32,277406.0,10.3,10.35,10.29,10.32,277406.0
2021-04-22 13:00:00,10.32,10.33,10.18,10.25,394480.0,10.32,10.33,10.18,10.25,394480.0
2021-04-22 13:30:00,10.25,10.26,10.14,10.18,416682.0,10.25,10.26,10.14,10.18,416682.0
2021-04-22 14:00:00,10.17,10.21,10.15,10.2,331755.0,10.17,10.21,10.15,10.2,331755.0
2021-04-22 14:30:00,10.19,10.23,10.19,10.22,273780.0,10.19,10.23,10.19,10.22,273780.0
2021-04-22 15:00:00,10.22,10.25,10.19,10.21,401779.0,10.22,10.25,10.19,10.21,401779.0
2021-04-22 15:30:00,10.21,10.27,10.19,10.19,880745.0,10.21,10.27,10.19,10.19,880745.0
2021-04-23 09:30:00,10.2,10.24,10.09,10.17,675330.0,10.2,10.24,10.09,10.17,675330.0
2021-04-23 10:00:00,10.17,10.19,10.13,10.18,829087.0,10.17,10.19,10.13,10.18,829087.0
2021-04-23 10:30:00,10.18,10.21,10.1,10.12,613425.0,10.18,10.21,10.1,10.12,613425.0
2021-04-23 11:00:00,10.12,10.12,10.08,10.1,401660.0,10.12,10.12,10.08,10.1,401660.0
2021-04-23 11:30:00,10.1,10.12,10.08,10.09,326595.0,10.1,10.12,10.08,10.09,326595.0
2021-04-23 12:00:00,10.09,10.09,10.03,10.03,558117.0,10.09,10.09,10.03,10.03,558117.0
2021-04-23 12:30:00,10.03,10.08,10.02,10.06,291483.0,10.03,10.08,10.02,10.06,291483.0
2021-04-23 13:00:00,10.07,10.09,10.05,10.07,284948.0,10.07,10.09,10.05,10.07,284948.0
2021-04-23 13:30:00,10.06,10.09,10.05,10.07,426365.0,10.06,10.09,10.05,10.07,426365.0
2021-04-23 14:00:00,10.07,10.12,10.06,10.11,369801.0,10.07,10.12,10.06,10.11,369801.0
2021-04-23 14:30:00,10.11,10.18,10.09,10.18,495798.0,10.11,10.18,10.09,10.18,495798.0
2021-04-23 15:00:00,10.18,10.24,10.16,10.24,641203.0,10.18,10.24,10.16,10.24,641203.0
2021-04-23 15:30:00,10.24,10.26,10.22,10.23,1504792.0,10.24,10.26,10.22,10.23,1504792.0
2021-04-26 09:30:00,10.28,10.48,10.25,10.43,1455684.0,10.28,10.48,10.25,10.43,1455684.0
2021-04-26 10:00:00,10.43,10.47,10.42,10.44,776002.0,10.43,10.47,10.42,10.44,776002.0
2021-04-26 10:30:00,10.45,10.55,10.42,10.54,484018.0,10.45,10.55,10.42,10.54,484018.0
2021-04-26 11:00:00,10.54,10.6,10.52,10.59,627117.0,10.54,10.6,10.52,10.59,627117.0
2021-04-26 11:30:00,10.59,10.65,10.58,10.62,796611.0,10.59,10.65,10.58,10.62,796611.0
2021-04-26 12:00:00,10.62,10.74,10.59,10.63,1405565.0,10.62,10.74,10.59,10.63,1405565.0
2021-04-26 12:30:00,10.64,10.72,10.61,10.67,601943.0,10.64,10.72,10.61,10.67,601943.0
2021-04-26 13:00:00,10.67,10.68,10.61,10.61,298032.0,10.67,10.68,10.61,10.61,298032.0
2021-04-26 13:30:00,10.61,10.69,10.6,10.68,302417.0,10.61,10.69,10.6,10.68,302417.0
2021-04-26 14:00:00,10.69,10.72,10.66,10.66,446014.0,10.69,10.72,10.66,10.66,446014.0
2021-04-26 14:30:00,10.65,10.68,10.62,10.66,456420.0,10.65,10.68,10.62,10.66,456420.0
2021-04-26 15:00:00,10.67,10.68,10.57,10.58,509502.0,10.67,10.68,10.57,10.58,509502.0
2021-04-26 15:30:00,10.58,10.65,10.57,10.62,1076913.0,10.58,10.65,10.57,10.62,1076913.0
2021-04-27 09:30:00,10.4,10.43,10.24,10.35,1923431.0,10.4,10.43,10.24,10.35,1923431.0
2021-04-27 10:00:00,10.35,10.36,10.24,10.25,886377.0,10.35,10.36,10.24,10.25,886377.0
2021-04-27 10:30:00,10.26,10.34,10.23,10.3,768549.0,10.26,10.34,10.23,10.3,768549.0
2021-04-27 11:00:00,10.3,10.36,10.28,10.3,779533.0,10.3,10.36,10.28,10.3,779533.0
2021-04-27 11:30:00,10.3,10.31,10.23,10.26,903404.0,10.3,10.31,10.23,10.26,903404.0
2021-04-27 12:00:00,10.27,10.29,10.24,10.28,486472.0,10.27,10.29,10.24,10.28,486472.0
2021-04-27 12:30:00,10.28,10.31,10.26,10.28,525879.0,10.28,10.31,10.26,10.28,525879.0
2021-04-27 13:00:00,10.29,10.32,10.26,10.27,547644.0,10.29,10.32,10.26,10.27,547644.0
2021-04-27 13:30:00,10.27,10.32,10.25,10.31,467464.0,10.27,10.32,10.25,10.31,467464.0
2021-04-27 14:00:00,10.31,10.32,10.28,10.31,670264.0,10.31,10.32,10.28,10.31,670264.0
2021-04-27 14:30:00,10.32,10.32,10.29,10.31,516102.0,10.32,10.32,10.29,10.31,516102.0
2021-04-27 15:00:00,10.3,10.33,10.27,10.3,1271069.0,10.3,10.33,10.27,10.3,1271069.0
2021-04-27 15:30:00,10.29,10.41,10.27,10.37,4101865.0,10.29,10.41,10.27,10.37,4101865.0
2021-04-28 09:30:00,10.25,10.28,10.07,10.22,2378299.0,10.25,10.28,10.07,10.22,2378299.0
2021-04-28 10:00:00,10.22,10.24,10.01,10.11,1676352.0,10.22,10.24,10.01,10.11,1676352.0
2021-04-28 10:30:00,10.11,10.25,10.1,10.23,892943.0,10.11,10.25,10.1,10.23,892943.0
2021-04-28 11:00:00,10.23,10.24,10.12,10.15,495402.0,10.23,10.24,10.12,10.15,495402.0
2021-04-28 11:30:00,10.14,10.23,10.14,10.19,665639.0,10.14,10.23,10.14,10.19,665639.0
2021-04-28 12:00:00,10.19,10.21,10.09,10.13,668534.0,10.19,10.21,10.09,10.13,668534.0
2021-04-28 12:30:00,10.13,10.22,10.13,10.2,432347.0,10.13,10.22,10.13,10.2,432347.0
2021-04-28 13:00:00,10.2,10.21,10.15,10.18,286581.0,10.2,10.21,10.15,10.18,286581.0
2021-04-28 13:30:00,10.17,10.24,10.16,10.2,434915.0,10.17,10.24,10.16,10.2,434915.0
2021-04-28 14:00:00,10.2,10.24,10.15,10.21,386956.0,10.2,10.24,10.15,10.21,386956.0
2021-04-28 14:30:00,10.21,10.28,10.2,10.27,452640.0,10.21,10.28,10.2,10.27,452640.0
2021-04-28 15:00:00,10.27,10.28,10.21,10.22,366771.0,10.27,10.28,10.21,10.22,366771.0
2021-04-28 15:30:00,10.22,10.24,10.12,10.12,1846807.0,10.22,10.24,10.12,10.12,1846807.0
2021-04-29 09:30:00,10.23,10.46,10.18,10.39,1692292.0,10.23,10.46,10.18,10.39,1692292.0
2021-04-29 10:00:00,10.39,10.41,10.33,10.4,989790.0,10.39,10.41,10.33,10.4,989790.0
2021-04-29 10:30:00,10.39,10.51,10.31,10.5,987033.0,10.39,10.51,10.31,10.5,987033.0
2021-04-29 11:00:00,10.51,10.56,10.48,10.56,873092.0,10.51,10.56,10.48,10.56,873092.0
2021-04-29 11:30:00,10.56,10.65,10.5,10.65,1154716.0,10.56,10.65,10.5,10.65,1154716.0
2021-04-29 12:00:00,10.65,10.65,10.48,10.5,803816.0,10.65,10.65,10.48,10.5,803816.0
2021-04-29 12:30:00,10.49,10.58,10.48,10.57,520906.0,10.49,10.58,10.48,10.57,520906.0
2021-04-29 13:00:00,10.57,10.59,10.52,10.57,557989.0,10.57,10.59,10.52,10.57,557989.0
2021-04-29 13:30:00,10.56,10.61,10.54,10.57,389201.0,10.56,10.61,10.54,10.57,389201.0
2021-04-29 14:00:00,10.57,10.6,10.54,10.6,374696.0,10.57,10.6,10.54,10.6,374696.0
2021-04-29 14:30:00,10.6,10.62,10.58,10.61,301314.0,10.6,10.62,10.58,10.61,301314.0
2021-04-29 15:00:00,10.61,10.63,10.56,10.57,406247.0,10.61,10.63,10.56,10.57,406247.0
2021-04-29 15:30:00,10.58,10.64,10.55,10.64,1493987.0,10.58,10.64,10.55,10.64,1493987.0
2021-04-30 09:30:00,10.55,10.65,10.53,10.65,595103.0,10.55,10.65,10.53,10.65,595103.0
2021-04-30 10:00:00,10.65,10.66,10.49,10.53,504638.0,10.65,10.66,10.49,10.53,504638.0
2021-04-30 10:30:00,10.53,10.55,10.45,10.47,245839.0,10.53,10.55,10.45,10.47,245839.0
2021-04-30 11:00:00,10.47,10.58,10.47,10.55,398397.0,10.47,10.58,10.47,10.55,398397.0
2021-04-30 11:30:00,10.55,10.6,10.49,10.59,665255.0,10.55,10.6,10.49,10.59,665255.0
2021-04-30 12:00:00,10.59,10.59,10.53,10.57,306829.0,10.59,10.59,10.53,10.57,306829.0
2021-04-30 12:30:00,10.57,10.57,10.52,10.57,197831.0,10.57,10.57,10.52,10.57,197831.0
2021-04-30 13:00:00,10.57,10.62,10.56,10.62,223306.0,10.57,10.62,10.56,10.62,223306.0
2021-04-30 13:30:00,10.62,10.63,10.59,10.59,407989.0,10.62,10.63,10.59,10.59,407989.0
2021-04-30 14:00:00,10.59,10.62,10.54,10.61,658691.0,10.59,10.62,10.54,10.61,658691.0
2021-04-30 14:30:00,10.6,10.66,10.59,10.64,730372.0,10.6,10.66,10.59,10.64,730372.0
2021-04-30 15:00:00,10.65,10.68,10.61,10.67,804409.0,10.65,10.68,10.61,10.67,804409.0
2021-04-30 15:30:00,10.67,10.73,10.65,10.7,2040379.0,10.67,10.73,10.65,10.7,2040379.0
2021-05-03 09:30:00,10.75,10.86,10.71,10.8,1877160.0,10.75,10.86,10.71,10.8,1877160.0
2021-05-03 10:00:00,10.79,10.82,10.77,10.81,794404.0,10.79,10.82,10.77,10.81,794404.0
2021-05-03 10:30:00,10.82,10.86,10.79,10.82,635662.0,10.82,10.86,10.79,10.82,635662.0
2021-05-03 11:00:00,10.82,10.88,10.8,10.84,627522.0,10.82,10.88,10.8,10.84,627522.0
2021-05-03 11:30:00,10.84,10.87,10.79,10.83,683901.0,10.84,10.87,10.79,10.83,683901.0
2021-05-03 12:00:00,10.83,10.87,10.79,10.82,483501.0,10.83,10.87,10.79,10.82,483501.0
2021-05-03 12:30:00,10.82,10.85,10.8,10.83,473816.0,10.82,10.85,10.8,10.83,473816.0
2021-05-03 13:00:00,10.83,10.86,10.8,10.83,285526.0,10.83,10.86,10.8,10.83,285526.0
2021-05-03 13:30:00,10.83,10.84,10.81,10.83,427122.0,10.83,10.84,10.81,10.83,427122.0
2021-05-03 14:00:00,10.83,10.84,10.79,10.8,525457.0,10.83,10.84,10.79,10.8,525457.0
2021-05-03 14:30:00,10.8,10.83,10.77,10.78,584809.0,10.8,10.83,10.77,10.78,584809.0
2021-05-03 15:00:00,10.78,10.82,10.77,10.8,474404.0,10.78,10.82,10.77,10.8,474404.0
2021-05-03 15:30:00,10.8,10.84,10.79,10.81,1327477.0,10.8,10.84,10.79,10.81,1327477.0
2021-05-04 09:30:00,10.5,10.66,10.47,10.51,1856437.0,10.5,10.66,10.47,10.51,1856437.0
2021-05-04 10:00:00,10.51,10.52,10.42,10.46,1654725.0,10.51,10.52,10.42,10.46,1654725.0
2021-05-04 10:30:00,10.46,10.47,10.37,10.4,742959.0,10.46,10.47,10.37,10.4,742959.0
2021-05-04 11:00:00,10.4,10.44,10.26,10.34,3263364.0,10.4,10.44,10.26,10.34,3263364.0
2021-05-04 11:30:00,10.33,10.35,10.27,10.28,543263.0,10.33,10.35,10.27,10.28,543263.0
2021-05-04 12:00:00,10.28,10.32,10.26,10.29,641222.0,10.28,10.32,10.26,10.29,641222.0
2021-05-04 12:30:00,10.29,10.29,10.22,10.26,703932.0,10.29,10.29,10.22,10.26,703932.0
2021-05-04 13:00:00,10.25,10.26,10.21,10.24,838647.0,10.25,10.26,10.21,10.24,838647.0
2021-05-04 13:30:00,10.24,10.3,10.2,10.22,1334559.0,10.24,10.3,10.2,10.22,1334559.0
2021-05-04 14:00:00,10.23,10.24,10.18,10.21,622755.0,10.23,10.24,10.18,10.21,622755.0
2021-05-04 14:30:00,10.22,10.22,10.18,10.21,1972969.0,10.22,10.22,10.18,10.21,1972969.0
2021-05-04 15:00:00,10.21,10.22,10.13,10.13,866101.0,10.21,10.22,10.13,10.13,866101.0
2021-05-04 15:30:00,10.13,10.15,10.08,10.1,2200386.0,10.13,10.15,10.08,10.1,2200386.0
2021-05-05 09:30:00,10.2,10.27,10.17,10.2,1507814.0,10.2,10.27,10.17,10.2,1507814.0
2021-05-05 10:00:00,10.2,10.2,10.1,10.13,698416.0,10.2,10.2,10.1,10.13,698416.0
2021-05-05 10:30:00,10.13,10.15,10.09,10.11,768852.0,10.13,10.15,10.09,10.11,768852.0
2021-05-05 11:00:00,10.1,10.13,10.05,10.08,2572351.0,10.1,10.13,10.05,10.08,2572351.0
2021-05-05 11:30:00,10.09,10.14,10.08,10.13,283674.0,10.09,10.14,10.08,10.13,283674.0
2021-05-05 12:00:00,10.13,10.14,10.08,10.13,462181.0,10.13,10.14,10.08,10.13,462181.0
2021-05-05 12:30:00,10.13,10.14,10.09,10.13,356685.0,10.13,10.14,10.09,10.13,356685.0
2021-05-05 13:00:00,10.14,10.19,10.13,10.18,314137.0,10.14,10.19,10.13,10.18,314137.0
2021-05-05 13:30:00,10.19,10.25,10.17,10.25,536716.0,10.19,10.25,10.17,10.25,536716.0
2021-05-05 14:00:00,10.25,10.35,10.24,10.35,815424.0,10.25,10.35,10.24,10.35,815424.0
2021-05-05 14:30:00,10.35,10.4,10.32,10.35,787589.0,10.35,10.4,10.32,10.35,787589.0
2021-05-05 15:00:00,10.34,10.36,10.24,10.29,701963.0,10.34,10.36,10.24,10.29,701963.0
2021-05-05 15:30:00,10.29,10.36,10.28,10.36,1485121.0,10.29,10.36,10.28,10.36,1485121.0
2021-05-06 09:30:00,10.33,10.39,10.16,10.17,990871.0,10.33,10.39,10.16,10.17,990871.0
2021-05-06 10:00:00,10.17,10.34,10.13,10.3,1126977.0,10.17,10.34,10.13,10.3,1126977.0
2021-05-06 10:30:00,10.3,10.31,10.23,10.24,363736.0,10.3,10.31,10.23,10.24,363736.0
2021-05-06 11:00:00,10.24,10.28,10.2,10.28,358409.0,10.24,10.28,10.2,10.28,358409.0
2021-05-06 11:30:00,10.28,10.32,10.26,10.29,155777.0,10.28,10.32,10.26,10.29,155777.0
2021-05-06 12:00:00,10.29,10.3,10.24,10.26,259399.0,10.29,10.3,10.24,10.26,259399.0
2021-05-06 12:30:00,10.25,10.26,10.23,10.25,115032.0,10.25,10.26,10.23,10.25,115032.0
2021-05-06 13:00:00,10.24,10.33,10.24,10.33,243265.0,10.24,10.33,10.24,10.33,243265.0
2021-05-06 13:30:00,10.33,10.34,10.21,10.21,276441.0,10.33,10.34,10.21,10.21,276441.0
2021-05-06 14:00:00,10.22,10.28,10.2,10.21,297745.0,10.22,10.28,10.2,10.21,297745.0
2021-05-06 14:30:00,10.21,10.24,10.2,10.21,188552.0,10.21,10.24,10.2,10.21,188552.0
2021-05-06 15:00:00,10.21,10.25,10.2,10.25,354455.0,10.21,10.25,10.2,10.25,354455.0
2021-05-06 15:30:00,10.25,10.3,10.24,10.29,665388.0,10.25,10.3,10.24,10.29,665388.0
2021-05-07 09:30:00,10.28,10.46,10.22,10.38,718711.0,10.28,10.46,10.22,10.38,718711.0
2021-05-07 10:00:00,10.38,10.44,10.36,10.4,680661.0,10.38,10.44,10.36,10.4,680661.0
2021-05-07 10:30:00,10.4,10.44,10.39,10.42,488298.0,10.4,10.44,10.39,10.42,488298.0
2021-05-07 11:00:00,10.42,10.42,10.35,10.36,241878.0,10.42,10.42,10.35,10.36,241878.0
2021-05-07 11:30:00,10.35,10.4,10.35,10.4,211941.0,10.35,10.4,10.35,10.4,211941.0
2021-05-07 12:00:00,10.4,10.4,10.35,10.38,285452.0,10.4,10.4,10.35,10.38,285452.0
2021-05-07 12:30:00,10.39,10.4,10.35,10.37,266872.0,10.39,10.4,10.35,10.37,266872.0
2021-05-07 13:00:00,10.38,10.45,10.37,10.43,429791.0,10.38,10.45,10.37,10.43,429791.0
2021-05-07 13:30:00,10.43,10.46,10.41,10.43,389491.0,10.43,10.46,10.41,10.43,389491.0
2021-05-07 14:00:00,10.43,10.44,10.39,10.4,159432.0,10.43,10.44,10.39,10.4,159432.0
2021-05-07 14:30:00,10.4,10.41,10.37,10.38,193781.0,10.4,10.41,10.37,10.38,193781.0
2021-05-07 15:00:00,10.38,10.41,10.36,10.4,412536.0,10.38,10.41,10.36,10.4,412536.0
2021-05-07 15:30:00,10.4,10.43,10.37,10.4,988979.0,10.4,10.43,10.37,10.4,988979.0
2021-05-10 09:30:00,10.38,10.42,10.26,10.35,624468.0,10.38,10.42,10.26,10.35,624468.0
2021-05-10 10:00:00,10.35,10.39,10.32,10.34,488554.0,10.35,10.39,10.32,10.34,488554.0
2021-05-10 10:30:00,10.33,10.37,10.32,10.34,379279.0,10.33,10.37,10.32,10.34,379279.0
2021-05-10 11:00:00,10.34,10.35,10.3,10.35,421980.0,10.34,10.35,10.3,10.35,421980.0
2021-05-10 11:30:00,10.35,10.35,10.31,10.33,224543.0,10.35,10.35,10.31,10.33,224543.0
2021-05-10 12:00:00,10.33,10.39,10.32,10.38,378580.0,10.33,10.39,10.32,10.38,378580.0
2021-05-10 12:30:00,10.38,10.41,10.35,10.38,302720.0,10.38,10.41,10.35,10.38,302720.0
2021-05-10 13:00:00,10.38,10.42,10.37,10.4,654189.0,10.38,10.42,10.37,10.4,654189.0
2021-05-10 13:30:00,10.39,10.44,10.38,10.41,472625.0,10.39,10.44,10.38,10.41,472625.0
2021-05-10 14:00:00,10.41,10.41,10.31,10.32,241515.0,10.41,10.41,10.31,10.32,241515.0
2021-05-10 14:30:00,10.31,10.32,10.26,10.28,281980.0,10.31,10.32,10.26,10.28,281980.0
2021-05-10 15:00:00,10.27,10.3,10.25,10.29,335091.0,10.27,10.3,10.25,10.29,335091.0
2021-05-10 15:30:00,10.29,10.32,10.23,10.25,1190992.0,10.29,10.32,10.23,10.25,1190992.0
2021-05-11 09:30:00,10.04,10.21,9.94,10.21,1614424.0,10.04,10.21,9.94,10.21,1614424.0
2021-05-11 10:00:00,10.21,10.25,10.14,10.16,1316901.0,10.21,10.25,10.14,10.16,1316901.0
2021-05-11 10:30:00,10.16,10.22,10.09,10.21,423483.0,10.16,10.22,10.09,10.21,423483.0
2021-05-11 11:00:00,10.21,10.24,10.17,10.24,557724.0,10.21,10.24,10.17,10.24,557724.0
2021-05-11 11:30:00,10.24,10.28,10.23,10.28,396426.0,10.24,10.28,10.23,10.28,396426.0
2021-05-11 12:00:00,10.28,10.36,10.26,10.32,355787.0,10.28,10.36,10.26,10.32,355787.0
2021-05-11 12:30:00,10.33,10.35,10.25,10.28,358220.0,10.33,10.35,10.25,10.28,358220.0
2021-05-11 13:00:00,10.28,10.36,10.27,10.36,326736.0,10.28,10.36,10.27,10.36,326736.0
2021-05-11 13:30:00,10.36,10.4,10.35,10.39,435082.0,10.36,10.4,10.35,10.39,435082.0
2021-05-11 14:00:00,10.39,10.4,10.33,10.4,315470.0,10.39,10.4,10.33,10.4,315470.0
2021-05-11 14:30:00,10.4,10.4,10.32,10.34,439738.0,10.4,10.4,10.32,10.34,439738.0
2021-05-11 15:00:00,10.34,10.36,10.3,10.34,296377.0,10.34,10.36,10.3,10.34,296377.0
2021-05-11 15:30:00,10.34,10.34,10.24,10.25,1093109.0,10.34,10.34,10.24,10.25,1093109.0
2021-05-12 09:30:00,10.22,10.47,10.2,10.4,1054556.0,10.22,10.47,10.2,10.4,1054556.0
2021-05-12 10:00:00,10.39,10.54,10.38,10.48,926677.0,10.39,10.54,10.38,10.48,926677.0
2021-05-12 10:30:00,10.47,10.53,10.45,10.53,740664.0,10.47,10.53,10.45,10.53,740664.0
2021-05-12 11:00:00,10.53,10.65,10.52,10.63,1044049.0,10.53,10.65,10.52,10.63,1044049.0
2021-05-12 11:30:00,10.63,10.64,10.54,10.55,726420.0,10.63,10.64,10.54,10.55,726420.0
2021-05-12 12:00:00,10.55,10.59,10.47,10.49,350267.0,10.55,10.59,10.47,10.49,350267.0
2021-05-12 12:30:00,10.48,10.5,10.42,10.45,402107.0,10.48,10.5,10.42,10.45,402107.0
2021-05-12 13:00:00,10.44,10.46,10.41,10.41,191825.0,10.44,10.46,10.41,10.41,191825.0
2021-05-12 13:30:00,10.41,10.43,10.39,10.4,211829.0,10.41,10.43,10.39,10.4,211829.0
2021-05-12 14:00:00,10.4,10.4,10.32,10.34,348298.0,10.4,10.4,10.32,10.34,348298.0
2021-05-12 14:30:00,10.34,10.38,10.32,10.32,542055.0,10.34,10.38,10.32,10.32,542055.0
2021-05-12 15:00:00,10.33,10.33,10.26,10.29,748218.0,10.33,10.33,10.26,10.29,748218.0
2021-05-12 15:30:00,10.29,10.31,10.26,10.27,1441217.0,10.29,10.31,10.26,10.27,1441217.0
2021-05-13 09:30:00,10.33,10.47,10.25,10.45,877290.0,10.33,10.47,10.25,10.45,877290.0
2021-05-13 10:00:00,10.44,10.49,10.42,10.47,494244.0,10.44,10.49,10.42,10.47,494244.0
2021-05-13 10:30:00,10.48,10.51,10.41,10.42,499309.0,10.48,10.51,10.41,10.42,499309.0
2021-05-13 11:00:00,10.42,10.52,10.41,10.5,538166.0,10.42,10.52,10.41,10.5,538166.0
2021-05-13 11:30:00,10.5,10.51,10.43,10.45,258778.0,10.5,10.51,10.43,10.45,258778.0
2021-05-13 12:00:00,10.45,10.51,10.44,10.49,274125.0,10.45,10.51,10.44,10.49,274125.0
2021-05-13 12:30:00,10.49,10.51,10.42,10.44,316875.0,10.49,10.51,10.42,10.44,316875.0
2021-05-13 13:00:00,10.44,10.46,10.37,10.4,293709.0,10.44,10.46,10.37,10.4,293709.0
2021-05-13 13:30:00,10.4,10.41,10.26,10.29,408514.0,10.4,10.41,10.26,10.29,408514.0
2021-05-13 14:00:00,10.29,10.36,10.29,10.34,394185.0,10.29,10.36,10.29,10.34,394185.0
2021-05-13 14:30:00,10.35,10.37,10.29,10.29,318203.0,10.35,10.37,10.29,10.29,318203.0
2021-05-13 15:00:00,10.29,10.4,10.29,10.39,380747.0,10.29,10.4,10.29,10.39,380747.0
2021-05-13 15:30:00,10.39,10.43,10.38,10.42,726632.0,10.39,10.43,10.38,10.42,726632.0
2021-05-14 09:30:00,10.5,10.6,10.48,10.57,741959.0,10.5,10.6,10.48,10.57,741959.0
2021-05-14 10:00:00,10.57,10.62,10.55,10.59,499864.0,10.57,10.62,10.55,10.59,499864.0
2021-05-14 10:30:00,10.59,10.65,10.56,10.58,377277.0,10.59,10.65,10.56,10.58,377277.0
2021-05-14 11:00:00,10.58,10.6,10.55,10.59,182411.0,10.58,10.6,10.55,10.59,182411.0
2021-05-14 11:30:00,10.59,10.66,10.58,10.64,371881.0,10.59,10.66,10.58,10.64,371881.0
2021-05-14 12:00:00,10.65,10.68,10.62,10.66,220530.0,10.65,10.68,10.62,10.66,220530.0
2021-05-14 12:30:00,10.66,10.67,10.63,10.64,166418.0,10.66,10.67,10.63,10.64,166418.0
2021-05-14 13:00:00,10.63,10.65,10.61,10.65,175694.0,10.63,10.65,10.61,10.65,175694.0
2021-05-14 13:30:00,10.65,10.65,10.61,10.64,136240.0,10.65,10.65,10.61,10.64,136240.0
2021-05-14 14:00:00,10.63,10.66,10.61,10.62,227446.0,10.63,10.66,10.61,10.62,227446.0
2021-05-14 14:30:00,10.62,10.63,10.57,10.58,328605.0,10.62,10.63,10.57,10.58,328605.0
2021-05-14 15:00:00,10.58,10.6,10.54,10.6,264018.0,10.58,10.6,10.54,10.6,264018.0
2021-05-14 15:30:00,10.6,10.61,10.57,10.57,645558.0,10.6,10.61,10.57,10.57,645558.0
2021-05-17 09:30:00,10.57,10.71,10.49,10.65,680608.0,10.57,10.71,10.49,10.65,680608.0
2021-05-17 10:00:00,10.65,10.74,10.63,10.7,600193.0,10.65,10.74,10.63,10.7,600193.0
2021-05-17 10:30:00,10.7,10.73,10.63,10.71,313618.0,10.7,10.73,10.63,10.71,313618.0
2021-05-17 11:00:00,10.72,10.73,10.62,10.7,254863.0,10.72,10.73,10.62,10.7,254863.0
2021-05-17 11:30:00,10.7,10.74,10.67,10.72,273299.0,10.7,10.74,10.67,10.72,273299.0
2021-05-17 12:00:00,10.72,10.73,10.69,10.71,188910.0,10.72,10.73,10.69,10.71,188910.0
2021-05-17 12:30:00,10.7,10.74,10.69,10.72,175597.0,10.7,10.74,10.69,10.72,175597.0
2021-05-17 13:00:00,10.71,10.73,10.69,10.7,146165.0,10.71,10.73,10.69,10.7,146165.0
2021-05-17 13:30:00,10.7,10.71,10.67,10.68,136933.0,10.7,10.71,10.67,10.68,136933.0
2021-05-17 14:00:00,10.68,10.7,10.65,10.69,289797.0,10.68,10.7,10.65,10.69,289797.0
2021-05-17 14:30:00,10.69,10.71,10.65,10.68,195737.0,10.69,10.71,10.65,10.68,195737.0
2021-05-17 15:00:00,10.68,10.72,10.66,10.67,222402.0,10.68,10.72,10.66,10.67,222402.0
2021-05-17 15:30:00,10.67,10.76,10.66,10.76,853833.0,10.67,10.76,10.66,10.76,853833.0
2021-05-18 09:30:00,10.71,10.76,10.64,10.75,482519.0,10.71,10.76,10.64,10.75,482519.0
2021-05-18 10:00:00,10.74,10.79,10.69,10.79,296814.0,10.74,10.79,10.69,10.79,296814.0
2021-05-18 10:30:00,10.79,10.82,10.76,10.78,341942.0,10.79,10.82,10.76,10.78,341942.0
2021-05-18 11:00:00,10.78,10.79,10.7,10.7,408950.0,10.78,10.79,10.7,10.7,408950.0
2021-05-18 11:30:00,10.71,10.76,10.68,10.75,292330.0,10.71,10.76,10.68,10.75,292330.0
2021-05-18 12:00:00,10.75,10.75,10.67,10.68,186545.0,10.75,10.75,10.67,10.68,186545.0
2021-05-18 12:30:00,10.67,10.69,10.66,10.67,174576.0,10.67,10.69,10.66,10.67,174576.0
2021-05-18 13:00:00,10.67,10.68,10.63,10.67,210885.0,10.67,10.68,10.63,10.67,210885.0
2021-05-18 13:30:00,10.66,10.68,10.64,10.66,183057.0,10.66,10.68,10.64,10.66,183057.0
2021-05-18 14:00:00,10.67,10.7,10.66,10.68,149798.0,10.67,10.7,10.66,10.68,149798.0
2021-05-18 14:30:00,10.68,10.69,10.64,10.67,203729.0,10.68,10.69,10.64,10.67,203729.0
2021-05-18 15:00:00,10.67,10.72,10.65,10.71,412102.0,10.67,10.72,10.65,10.71,412102.0
2021-05-18 15:30:00,10.72,10.75,10.66,10.67,1016739.0,10.72,10.75,10.66,10.67,1016739.0
2021-05-19 09:30:00,10.54,10.57,10.42,10.55,771695.0,10.54,10.57,10.42,10.55,771695.0
2021-05-19 10:00:00,10.55,10.56,10.42,10.48,421278.0,10.55,10.56,10.42,10.48,421278.0
2021-05-19 10:30:00,10.49,10.5,10.41,10.49,252488.0,10.49,10.5,10.41,10.49,252488.0
2021-05-19 11:00:00,10.5,10.59,10.43,10.56,347446.0,10.5,10.59,10.43,10.56,347446.0
2021-05-19 11:30:00,10.56,10.59,10.55,10.57,244339.0,10.56,10.59,10.55,10.57,244339.0
2021-05-19 12:00:00,10.57,10.62,10.55,10.59,197041.0,10.57,10.62,10.55,10.59,197041.0
2021-05-19 12:30:00,10.6,10.63,10.59,10.62,131306.0,10.6,10.63,10.59,10.62,131306.0
2021-05-19 13:00:00,10.62,10.65,10.61,10.63,183130.0,10.62,10.65,10.61,10.63,183130.0
2021-05-19 13:30:00,10.63,10.65,10.6,10.63,317396.0,10.63,10.65,10.6,10.63,317396.0
2021-05-19 14:00:00,10.63,10.66,10.54,10.64,307631.0,10.63,10.66,10.54,10.64,307631.0
2021-05-19 14:30:00,10.65,10.66,10.58,10.6,207915.0,10.65,10.66,10.58,10.6,207915.0
2021-05-19 15:00:00,10.59,10.64,10.57,10.63,263905.0,10.59,10.64,10.57,10.63,263905.0
2021-05-19 15:30:00,10.63,10.63,10.53,10.56,770904.0,10.63,10.63,10.53,10.56,770904.0
2021-05-20 09:30:00,10.59,10.69,10.58,10.64,419812.0,10.59,10.69,10.58,10.64,419812.0
2021-05-20 10:00:00,10.64,10.7,10.64,10.7,366772.0,10.64,10.7,10.64,10.7,366772.0
2021-05-20 10:30:00,10.7,10.73,10.65,10.71,224763.0,10.7,10.73,10.65,10.71,224763.0
2021-05-20 11:00:00,10.71,10.72,10.69,10.71,143719.0,10.71,10.72,10.69,10.71,143719.0
2021-05-20 11:30:00,10.72,10.75,10.71,10.74,236835.0,10.72,10.75,10.71,10.74,236835.0
2021-05-20 12:00:00,10.75,10.75,10.72,10.74,261318.0,10.75,10.75,10.72,10.74,261318.0
2021-05-20 12:30:00,10.75,10.75,10.71,10.75,228622.0,10.75,10.75,10.71,10.75,228622.0
2021-05-20 13:00:00,10.74,10.77,10.74,10.77,172787.0,10.74,10.77,10.74,10.77,172787.0
2021-05-20 13:30:00,10.77,10.78,10.71,10.72,220083.0,10.77,10.78,10.71,10.72,220083.0
2021-05-20 14:00:00,10.73,10.74,10.7,10.74,138506.0,10.73,10.74,10.7,10.74,138506.0
2021-05-20 14:30:00,10.74,10.74,10.69,10.72,208144.0,10.74,10.74,10.69,10.72,208144.0
2021-05-20 15:00:00,10.72,10.76,10.71,10.76,276905.0,10.72,10.76,10.71,10.76,276905.0
2021-05-20 15:30:00,10.76,10.78,10.74,10.77,576707.0,10.76,10.78,10.74,10.77,576707.0
2021-05-21 09:30:00,10.8,11.0,10.72,10.94,857457.0,10.8,11.0,10.72,10.94,857457.0
2021-05-21 10:00:00,10.95,11.09,10.92,11.06,1056225.0,10.95,11.09,10.92,11.06,1056225.0
2021-05-21 10:30:00,11.05,11.07,11.0,11.05,423977.0,11.05,11.07,11.0,11.05,423977.0
2021-05-21 11:00:00,11.05,11.06,10.98,10.98,424650.0,11.05,11.06,10.98,10.98,424650.0
2021-05-21 11:30:00,10.99,11.03,10.98,11.02,274817.0,10.99,11.03,10.98,11.02,274817.0
2021-05-21 12:00:00,11.02,11.03,10.99,11.02,426743.0,11.02,11.03,10.99,11.02,426743.0
2021-05-21 12:30:00,11.02,11.04,10.99,11.04,281863.0,11.02,11.04,10.99,11.04,281863.0
2021-05-21 13:00:00,11.04,11.07,11.03,11.03,356805.0,11.04,11.07,11.03,11.03,356805.0
2021-05-21 13:30:00,11.03,11.06,11.02,11.03,183235.0,11.03,11.06,11.02,11.03,183235.0
2021-05-21 14:00:00,11.03,11.08,11.02,11.05,497873.0,11.03,11.08,11.02,11.05,497873.0
2021-05-21 14:30:00,11.06,11.1,11.05,11.1,584683.0,11.06,11.1,11.05,11.1,584683.0
2021-05-21 15:00:00,11.1,11.13,11.06,11.07,674751.0,11.1,11.13,11.06,11.07,674751.0
2021-05-21 15:30:00,11.07,11.07,11.01,11.02,1428024.0,11.07,11.07,11.01,11.02,1428024.0
2021-05-24 09:30:00,11.13,11.14,11.0,11.0,907791.0,11.13,11.14,11.0,11.0,907791.0
2021-05-24 10:00:00,11.01,11.03,10.89,10.95,738720.0,11.01,11.03,10.89,10.95,738720.0
2021-05-24 10:30:00,10.94,11.0,10.93,10.97,326032.0,10.94,11.0,10.93,10.97,326032.0
2021-05-24 11:00:00,10.97,11.01,10.95,11.01,325472.0,10.97,11.01,10.95,11.01,325472.0
2021-05-24 11:30:00,11.01,11.02,10.99,10.99,272573.0,11.01,11.02,10.99,10.99,272573.0
2021-05-24 12:00:00,11.0,11.01,10.92,10.93,174115.0,11.0,11.01,10.92,10.93,174115.0
2021-05-24 12:30:00,10.93,10.98,10.92,10.96,159481.0,10.93,10.98,10.92,10.96,159481.0
2021-05-24 13:00:00,10.96,10.98,10.94,10.96,101695.0,10.96,10.98,10.94,10.96,101695.0
2021-05-24 13:30:00,10.96,10.99,10.95,10.97,143422.0,10.96,10.99,10.95,10.97,143422.0
2021-05-24 14:00:00,10.96,10.97,10.93,10.95,125177.0,10.96,10.97,10.93,10.95,125177.0
2021-05-24 14:30:00,10.95,10.96,10.92,10.93,219849.0,10.95,10.96,10.92,10.93,219849.0
2021-05-24 15:00:00,10.93,10.93,10.88,10.89,476248.0,10.93,10.93,10.88,10.89,476248.0
2021-05-24 15:30:00,10.88,10.9,10.78,10.79,1431017.0,10.88,10.9,10.78,10.79,1431017.0
2021-05-25 09:30:00,10.81,10.83,10.7,10.71,619337.0,10.81,10.83,10.7,10.71,619337.0
2021-05-25 10:00:00,10.7,10.72,10.67,10.71,352501.0,10.7,10.72,10.67,10.71,352501.0
2021-05-25 10:30:00,10.72,10.72,10.66,10.68,292560.0,10.72,10.72,10.66,10.68,292560.0
2021-05-25 11:00:00,10.68,10.68,10.58,10.59,371933.0,10.68,10.68,10.58,10.59,371933.0
2021-05-25 11:30:00,10.58,10.63,10.57,10.6,428811.0,10.58,10.63,10.57,10.6,428811.0
2021-05-25 12:00:00,10.61,10.65,10.6,10.61,218976.0,10.61,10.65,10.6,10.61,218976.0
2021-05-25 12:30:00,10.61,10.62,10.59,10.62,100761.0,10.61,10.62,10.59,10.62,100761.0
2021-05-25 13:00:00,10.62,10.67,10.6,10.66,271180.0,10.62,10.67,10.6,10.66,271180.0
2021-05-25 13:30:00,10.66,10.67,10.62,10.63,158156.0,10.66,10.67,10.62,10.63,158156.0
2021-05-25 14:00:00,10.63,10.64,10.58,10.59,202821.0,10.63,10.64,10.58,10.59,202821.0
2021-05-25 14:30:00,10.59,10.6,10.56,10.57,241502.0,10.59,10.6,10.56,10.57,241502.0
2021-05-25 15:00:00,10.56,10.58,10.52,10.53,605537.0,10.56,10.58,10.52,10.53,605537.0
2021-05-25 15:30:00,10.54,10.54,10.45,10.47,1633462.0,10.54,10.54,10.45,10.47,1633462.0
2021-05-26 09:30:00,10.5,10.54,10.47,10.53,537001.0,10.5,10.54,10.47,10.53,537001.0
2021-05-26 10:00:00,10.52,10.58,10.49,10.57,552261.0,10.52,10.58,10.49,10.57,552261.0
2021-05-26 10:30:00,10.57,10.59,10.56,10.57,326209.0,10.57,10.59,10.56,10.57,326209.0
2021-05-26 11:00:00,10.58,10.6,10.54,10.55,285903.0,10.58,10.6,10.54,10.55,285903.0
2021-05-26 11:30:00,10.54,10.56,10.54,10.54,187303.0,10.54,10.56,10.54,10.54,187303.0
2021-05-26 12:00:00,10.54,10.56,10.52,10.54,184486.0,10.54,10.56,10.52,10.54,184486.0
2021-05-26 12:30:00,10.54,10.56,10.53,10.53,206073.0,10.54,10.56,10.53,10.53,206073.0
2021-05-26 13:00:00,10.54,10.54,10.5,10.53,251119.0,10.54,10.54,10.5,10.53,251119.0
2021-05-26 13:30:00,10.53,10.58,10.52,10.58,275507.0,10.53,10.58,10.52,10.58,275507.0
2021-05-26 14:00:00,10.57,10.62,10.5,10.61,1523582.0,10.57,10.62,10.5,10.61,1523582.0
2021-05-26 14:30:00,10.61,10.62,10.59,10.61,218655.0,10.61,10.62,10.59,10.61,218655.0
2021-05-26 15:00:00,10.61,10.64,10.6,10.63,225485.0,10.61,10.64,10.6,10.63,225485.0
2021-05-26 15:30:00,10.63,10.64,10.58,10.62,1031230.0,10.63,10.64,10.58,10.62,1031230.0
2021-05-27 09:30:00,10.67,10.69,10.61,10.62,451112.0,10.67,10.69,10.61,10.62,451112.0
2021-05-27 10:00:00,10.62,10.63,10.57,10.59,262566.0,10.62,10.63,10.57,10.59,262566.0
2021-05-27 10:30:00,10.6,10.6,10.53,10.54,329014.0,10.6,10.6,10.53,10.54,329014.0
2021-05-27 11:00:00,10.54,10.55,10.51,10.52,258011.0,10.54,10.55,10.51,10.52,258011.0
2021-05-27 11:30:00,10.51,10.54,10.47,10.52,266863.0,10.51,10.54,10.47,10.52,266863.0
2021-05-27 12:00:00,10.53,10.54,10.51,10.54,256151.0,10.53,10.54,10.51,10.54,256151.0
2021-05-27 12:30:00,10.53,10.54,10.52,10.53,133577.0,10.53,10.54,10.52,10.53,133577.0
2021-05-27 13:00:00,10.53,10.55,10.51,10.53,280503.0,10.53,10.55,10.51,10.53,280503.0
2021-05-27 13:30:00,10.52,10.54,10.51,10.52,347933.0,10.52,10.54,10.51,10.52,347933.0
2021-05-27 14:00:00,10.52,10.53,10.48,10.51,624453.0,10.52,10.53,10.48,10.51,624453.0
2021-05-27 14:30:00,10.51,10.51,10.46,10.47,292520.0,10.51,10.51,10.46,10.47,292520.0
2021-05-27 15:00:00,10.47,10.48,10.45,10.46,282317.0,10.47,10.48,10.45,10.46,282317.0
2021-05-27 15:30:00,10.46,10.47,10.37,10.37,3310013.0,10.46,10.47,10.37,10.37,3310013.0
2021-05-28 09:30:00,10.38,10.6,10.35,10.56,869591.0,10.38,10.6,10.35,10.56,869591.0
2021-05-28 10:00:00,10.57,10.61,10.5,10.51,483002.0,10.57,10.61,10.5,10.51,483002.0
2021-05-28 10:30:00,10.5,10.52,10.46,10.46,186785.0,10.5,10.52,10.46,10.46,186785.0
2021-05-28 11:00:00,10.47,10.49,10.41,10.41,447670.0,10.47,10.49,10.41,10.41,447670.0
2021-05-28 11:30:00,10.41,10.43,10.39,10.41,232356.0,10.41,10.43,10.39,10.41,232356.0
2021-05-28 12:00:00,10.42,10.43,10.38,10.43,180106.0,10.42,10.43,10.38,10.43,180106.0
2021-05-28 12:30:00,10.43,10.44,10.41,10.43,147839.0,10.43,10.44,10.41,10.43,147839.0
2021-05-28 13:00:00,10.44,10.45,10.41,10.43,176530.0,10.44,10.45,10.41,10.43,176530.0
2021-05-28 13:30:00,10.44,10.44,10.41,10.44,119640.0,10.44,10.44,10.41,10.44,119640.0
2021-05-28 14:00:00,10.44,10.46,10.41,10.46,280431.0,10.44,10.46,10.41,10.46,280431.0
2021-05-28 14:30:00,10.46,10.46,10.43,10.43,216220.0,10.46,10.46,10.43,10.43,216220.0
2021-05-28 15:00:00,10.43,10.44,10.41,10.42,473963.0,10.43,10.44,10.41,10.42,473963.0
2021-05-28 15:30:00,10.43,10.44,10.4,10.4,1132684.0,10.43,10.44,10.4,10.4,1132684.0
2021-06-01 09:30:00,10.47,10.55,10.43,10.53,615048.0,10.47,10.55,10.43,10.53,615048.0
2021-06-01 10:00:00,10.53,10.55,10.43,10.44,333295.0,10.53,10.55,10.43,10.44,333295.0
2021-06-01 10:30:00,10.44,10.48,10.38,10.42,622687.0,10.44,10.48,10.38,10.42,622687.0
2021-06-01 11:00:00,10.41,10.44,10.41,10.44,117450.0,10.41,10.44,10.41,10.44,117450.0
2021-06-01 11:30:00,10.44,10.47,10.41,10.47,160581.0,10.44,10.47,10.41,10.47,160581.0
2021-06-01 12:00:00,10.46,10.54,10.46,10.52,152009.0,10.46,10.54,10.46,10.52,152009.0
2021-06-01 12:30:00,10.51,10.54,10.5,10.51,143165.0,10.51,10.54,10.5,10.51,143165.0
2021-06-01 13:00:00,10.52,10.53,10.51,10.52,179100.0,10.52,10.53,10.51,10.52,179100.0
2021-06-01 13:30:00,10.52,10.53,10.51,10.53,164254.0,10.52,10.53,10.51,10.53,164254.0
2021-06-01 14:00:00,10.53,10.53,10.5,10.53,143898.0,10.53,10.53,10.5,10.53,143898.0
2021-06-01 14:30:00,10.53,10.55,10.52,10.54,280089.0,10.53,10.55,10.52,10.54,280089.0
2021-06-01 15:00:00,10.54,10.54,10.51,10.51,367747.0,10.54,10.54,10.51,10.51,367747.0
2021-06-01 15:30:00,10.51,10.52,10.47,10.51,791512.0,10.51,10.52,10.47,10.51,791512.0
2021-06-02 09:30:00,10.52,10.52,10.38,10.48,563827.0,10.52,10.52,10.38,10.48,563827.0
2021-06-02 10:00:00,10.47,10.53,10.46,10.51,501221.0,10.47,10.53,10.46,10.51,501221.0
2021-06-02 10:30:00,10.51,10.53,10.43,10.44,282350.0,10.51,10.53,10.43,10.44,282350.0
2021-06-02 11:00:00,10.45,10.51,10.44,10.46,245813.0,10.45,10.51,10.44,10.46,245813.0
2021-06-02 11:30:00,10.46,10.5,10.46,10.49,159812.0,10.46,10.5,10.46,10.49,159812.0
2021-06-02 12:00:00,10.5,10.51,10.46,10.49,283899.0,10.5,10.51,10.46,10.49,283899.0
2021-06-02 12:30:00,10.5,10.51,10.47,10.5,258927.0,10.5,10.51,10.47,10.5,258927.0
2021-06-02 13:00:00,10.49,10.51,10.47,10.49,172784.0,10.49,10.51,10.47,10.49,172784.0
2021-06-02 13:30:00,10.49,10.49,10.46,10.49,106920.0,10.49,10.49,10.46,10.49,106920.0
2021-06-02 14:00:00,10.48,10.5,10.47,10.5,122214.0,10.48,10.5,10.47,10.5,122214.0
2021-06-02 14:30:00,10.49,10.54,10.49,10.54,243598.0,10.49,10.54,10.49,10.54,243598.0
2021-06-02 15:00:00,10.53,10.54,10.51,10.52,308493.0,10.53,10.54,10.51,10.52,308493.0
2021-06-02 15:30:00,10.51,10.62,10.5,10.62,3599740.0,10.51,10.62,10.5,10.62,3599740.0
2021-06-03 09:30:00,10.56,10.65,10.53,10.59,507924.0,10.56,10.65,10.53,10.59,507924.0
2021-06-03 10:00:00,10.59,10.72,10.58,10.66,645192.0,10.59,10.72,10.58,10.66,645192.0
2021-06-03 10:30:00,10.66,10.77,10.65,10.74,567372.0,10.66,10.77,10.65,10.74,567372.0
2021-06-03 11:00:00,10.73,10.74,10.64,10.65,424631.0,10.73,10.74,10.64,10.65,424631.0
2021-06-03 11:30:00,10.64,10.65,10.58,10.59,382088.0,10.64,10.65,10.58,10.59,382088.0
2021-06-03 12:00:00,10.59,10.62,10.58,10.6,150178.0,10.59,10.62,10.58,10.6,150178.0
2021-06-03 12:30:00,10.61,10.63,10.58,10.63,2520327.0,10.61,10.63,10.58,10.63,2520327.0
2021-06-03 13:00:00,10.63,10.65,10.61,10.65,175511.0,10.63,10.65,10.61,10.65,175511.0
2021-06-03 13:30:00,10.64,10.66,10.64,10.65,246385.0,10.64,10.66,10.64,10.65,246385.0
2021-06-03 14:00:00,10.66,10.66,10.61,10.62,141180.0,10.66,10.66,10.61,10.62,141180.0
2021-06-03 14:30:00,10.62,10.62,10.55,10.56,376721.0,10.62,10.62,10.55,10.56,376721.0
2021-06-03 15:00:00,10.55,10.57,10.53,10.57,360132.0,10.55,10.57,10.53,10.57,360132.0
2021-06-03 15:30:00,10.57,10.61,10.56,10.58,650493.0,10.57,10.61,10.56,10.58,650493.0
2021-06-04 09:30:00,10.62,10.62,10.47,10.47,660005.0,10.62,10.62,10.47,10.47,660005.0
2021-06-04 10:00:00,10.48,10.48,10.41,10.44,516129.0,10.48,10.48,10.41,10.44,516129.0
2021-06-04 10:30:00,10.45,10.48,10.41,10.44,408753.0,10.45,10.48,10.41,10.44,408753.0
2021-06-04 11:00:00,10.43,10.45,10.42,10.43,177587.0,10.43,10.45,10.42,10.43,177587.0
2021-06-04 11:30:00,10.42,10.45,10.42,10.45,232792.0,10.42,10.45,10.42,10.45,232792.0
2021-06-04 12:00:00,10.45,10.45,10.41,10.41,211113.0,10.45,10.45,10.41,10.41,211113.0
2021-06-04 12:30:00,10.42,10.43,10.41,10.43,235617.0,10.42,10.43,10.41,10.43,235617.0
2021-06-04 13:00:00,10.42,10.47,10.42,10.46,383388.0,10.42,10.47,10.42,10.46,383388.0
2021-06-04 13:30:00,10.46,10.47,10.45,10.46,211731.0,10.46,10.47,10.45,10.46,211731.0
2021-06-04 14:00:00,10.46,10.47,10.43,10.44,274602.0,10.46,10.47,10.43,10.44,274602.0
2021-06-04 14:30:00,10.44,10.44,10.41,10.42,134751.0,10.44,10.44,10.41,10.42,134751.0
2021-06-04 15:00:00,10.42,10.42,10.38,10.41,423208.0,10.42,10.42,10.38,10.41,423208.0
2021-06-04 15:30:00,10.41,10.42,10.39,10.4,1045283.0,10.41,10.42,10.39,10.4,1045283.0
2021-06-07 09:30:00,10.4,10.66,10.39,10.66,1602812.0,10.4,10.66,10.39,10.66,1602812.0
2021-06-07 10:00:00,10.66,10.71,10.64,10.69,1133015.0,10.66,10.71,10.64,10.69,1133015.0
2021-06-07 10:30:00,10.69,10.88,10.68,10.88,1445363.0,10.69,10.88,10.68,10.88,1445363.0
2021-06-07 11:00:00,10.88,10.93,10.83,10.86,1174275.0,10.88,10.93,10.83,10.86,1174275.0
2021-06-07 11:30:00,10.86,10.92,10.83,10.9,416366.0,10.86,10.92,10.83,10.9,416366.0
2021-06-07 12:00:00,10.91,10.94,10.9,10.94,444221.0,10.91,10.94,10.9,10.94,444221.0
2021-06-07 12:30:00,10.94,10.95,10.92,10.92,277067.0,10.94,10.95,10.92,10.92,277067.0
2021-06-07 13:00:00,10.92,10.93,10.83,10.84,472709.0,10.92,10.93,10.83,10.84,472709.0
2021-06-07 13:30:00,10.83,10.87,10.79,10.83,402940.0,10.83,10.87,10.79,10.83,402940.0
2021-06-07 14:00:00,10.83,10.85,10.79,10.82,311205.0,10.83,10.85,10.79,10.82,311205.0
2021-06-07 14:30:00,10.82,10.84,10.74,10.74,665774.0,10.82,10.84,10.74,10.74,665774.0
2021-06-07 15:00:00,10.75,10.76,10.74,10.75,548349.0,10.75,10.76,10.74,10.75,548349.0
2021-06-07 15:30:00,10.76,10.76,10.74,10.75,1080825.0,10.76,10.76,10.74,10.75,1080825.0
2021-06-08 09:30:00,10.73,10.76,10.64,10.67,609559.0,10.73,10.76,10.64,10.67,609559.0
2021-06-08 10:00:00,10.68,10.68,10.58,10.63,359309.0,10.68,10.68,10.58,10.63,359309.0
2021-06-08 10:30:00,10.63,10.65,10.58,10.59,314094.0,10.63,10.65,10.58,10.59,314094.0
2021-06-08 11:00:00,10.59,10.61,10.5,10.53,468556.0,10.59,10.61,10.5,10.53,468556.0
2021-06-08 11:30:00,10.53,10.65,10.53,10.65,352007.0,10.53,10.65,10.53,10.65,352007.0
2021-06-08 12:00:00,10.65,10.66,10.62,10.64,186221.0,10.65,10.66,10.62,10.64,186221.0
2021-06-08 12:30:00,10.63,10.67,10.63,10.65,196922.0,10.63,10.67,10.63,10.65,196922.0
2021-06-08 13:00:00,10.66,10.66,10.63,10.63,221413.0,10.66,10.66,10.63,10.63,221413.0
2021-06-08 13:30:00,10.63,10.66,10.63,10.64,203952.0,10.63,10.66,10.63,10.64,203952.0
2021-06-08 14:00:00,10.65,10.66,10.63,10.65,195991.0,10.65,10.66,10.63,10.65,195991.0
2021-06-08 14:30:00,10.65,10.66,10.64,10.65,139742.0,10.65,10.66,10.64,10.65,139742.0
2021-06-08 15:00:00,10.65,10.66,10.62,10.63,161246.0,10.65,10.66,10.62,10.63,161246.0
2021-06-08 15:30:00,10.63,10.64,10.55,10.55,1305666.0,10.63,10.64,10.55,10.55,1305666.0
2021-06-09 09:30:00,10.57,10.62,10.5,10.62,738171.0,10.57,10.62,10.5,10.62,738171.0
2021-06-09 10:00:00,10.62,10.62,10.57,10.61,435204.0,10.62,10.62,10.57,10.61,435204.0
2021-06-09 10:30:00,10.61,10.73,10.58,10.73,432517.0,10.61,10.73,10.58,10.73,432517.0
2021-06-09 11:00:00,10.72,10.76,10.72,10.72,299350.0,10.72,10.76,10.72,10.72,299350.0
2021-06-09 11:30:00,10.72,10.75,10.7,10.71,200016.0,10.72,10.75,10.7,10.71,200016.0
2021-06-09 12:00:00,10.72,10.76,10.7,10.75,279889.0,10.72,10.76,10.7,10.75,279889.0
2021-06-09 12:30:00,10.75,10.82,10.75,10.82,301249.0,10.75,10.82,10.75,10.82,301249.0
2021-06-09 13:00:00,10.82,10.82,10.78,10.79,206386.0,10.82,10.82,10.78,10.79,206386.0
2021-06-09 13:30:00,10.79,10.79,10.73,10.75,190564.0,10.79,10.79,10.73,10.75,190564.0
2021-06-09 14:00:00,10.75,10.79,10.73,10.76,1337987.0,10.75,10.79,10.73,10.76,1337987.0
2021-06-09 14:30:00,10.76,10.76,10.72,10.75,331453.0,10.76,10.76,10.72,10.75,331453.0
2021-06-09 15:00:00,10.75,10.76,10.74,10.75,658329.0,10.75,10.76,10.74,10.75,658329.0
2021-06-09 15:30:00,10.75,10.76,10.72,10.72,1927341.0,10.75,10.76,10.72,10.72,1927341.0
2021-06-10 09:30:00,10.78,10.92,10.7,10.9,1176527.0,10.78,10.92,10.7,10.9,1176527.0
2021-06-10 10:00:00,10.91,11.02,10.9,11.02,1069170.0,10.91,11.02,10.9,11.02,1069170.0
2021-06-10 10:30:00,11.03,11.05,10.91,10.91,2257078.0,11.03,11.05,10.91,10.91,2257078.0
2021-06-10 11:00:00,10.91,11.0,10.88,11.0,710121.0,10.91,11.0,10.88,11.0,710121.0
2021-06-10 11:30:00,11.0,11.04,10.98,11.03,448924.0,11.0,11.04,10.98,11.03,448924.0
2021-06-10 12:00:00,11.04,11.04,11.0,11.01,639729.0,11.04,11.04,11.0,11.01,639729.0
2021-06-10 12:30:00,11.02,11.19,11.01,11.18,1015125.0,11.02,11.19,11.01,11.18,1015125.0
2021-06-10 13:00:00,11.19,11.19,11.14,11.19,614809.0,11.19,11.19,11.14,11.19,614809.0
2021-06-10 13:30:00,11.19,11.27,11.16,11.21,1149052.0,11.19,11.27,11.16,11.21,1149052.0
2021-06-10 14:00:00,11.21,11.25,11.21,11.25,333875.0,11.21,11.25,11.21,11.25,333875.0
2021-06-10 14:30:00,11.25,11.25,11.21,11.21,276284.0,11.25,11.25,11.21,11.21,276284.0
2021-06-10 15:00:00,11.21,11.23,11.19,11.23,722898.0,11.21,11.23,11.19,11.23,722898.0
2021-06-10 15:30:00,11.23,11.55,11.22,11.53,5688940.0,11.23,11.55,11.22,11.53,5688940.0
2021-06-11 09:30:00,11.4,11.45,11.22,11.35,1545101.0,11.4,11.45,11.22,11.35,1545101.0
2021-06-11 10:00:00,11.35,11.35,11.26,11.34,448488.0,11.35,11.35,11.26,11.34,448488.0
2021-06-11 10:30:00,11.34,11.38,11.33,11.35,413794.0,11.34,11.38,11.33,11.35,413794.0
2021-06-11 11:00:00,11.36,11.37,11.32,11.33,223871.0,11.36,11.37,11.32,11.33,223871.0
2021-06-11 11:30:00,11.32,11.33,11.23,11.28,496535.0,11.32,11.33,11.23,11.28,496535.0
2021-06-11 12:00:00,11.28,11.31,11.25,11.29,205749.0,11.28,11.31,11.25,11.29,205749.0
2021-06-11 12:30:00,11.29,11.33,11.26,11.32,261609.0,11.29,11.33,11.26,11.32,261609.0
2021-06-11 13:00:00,11.31,11.32,11.25,11.28,221930.0,11.31,11.32,11.25,11.28,221930.0
2021-06-11 13:30:00,11.28,11.29,11.26,11.28,269535.0,11.28,11.29,11.26,11.28,269535.0
2021-06-11 14:00:00,11.28,11.28,11.25,11.28,342494.0,11.28,11.28,11.25,11.28,342494.0
2021-06-11 14:30:00,11.28,11.3,11.26,11.27,270646.0,11.28,11.3,11.26,11.27,270646.0
2021-06-11 15:00:00,11.27,11.29,11.24,11.24,413614.0,11.27,11.29,11.24,11.24,413614.0
2021-06-11 15:30:00,11.25,11.26,11.1,11.11,2362497.0,11.25,11.26,11.1,11.11,2362497.0
2021-06-14 09:30:00,11.15,11.2,10.98,11.02,1010473.0,11.15,11.2,10.98,11.02,1010473.0
2021-06-14 10:00:00,11.03,11.1,11.01,11.03,504860.0,11.03,11.1,11.01,11.03,504860.0
2021-06-14 10:30:00,11.03,11.03,10.96,11.0,451496.0,11.03,11.03,10.96,11.0,451496.0
2021-06-14 11:00:00,11.0,11.03,10.97,11.01,379907.0,11.0,11.03,10.97,11.01,379907.0
2021-06-14 11:30:00,11.0,11.01,10.96,10.99,261213.0,11.0,11.01,10.96,10.99,261213.0
2021-06-14 12:00:00,10.99,11.03,10.98,11.02,232121.0,10.99,11.03,10.98,11.02,232121.0
2021-06-14 12:30:00,11.03,11.03,11.0,11.01,151048.0,11.03,11.03,11.0,11.01,151048.0
2021-06-14 13:00:00,11.01,11.02,10.99,11.01,235406.0,11.01,11.02,10.99,11.01,235406.0
2021-06-14 13:30:00,11.01,11.02,10.99,11.0,263384.0,11.01,11.02,10.99,11.0,263384.0
2021-06-14 14:00:00,11.0,11.0,10.97,10.99,335160.0,11.0,11.0,10.97,10.99,335160.0
2021-06-14 14:30:00,10.99,11.06,10.97,11.04,644269.0,10.99,11.06,10.97,11.04,644269.0
2021-06-14 15:00:00,11.04,11.06,11.02,11.03,323355.0,11.04,11.06,11.02,11.03,323355.0
2021-06-14 15:30:00,11.03,11.06,11.01,11.05,1361697.0,11.03,11.06,11.01,11.05,1361697.0
2021-06-15 09:30:00,11.08,11.13,10.95,10.96,455326.0,11.08,11.13,10.95,10.96,455326.0
2021-06-15 10:00:00,10.96,10.98,10.86,10.88,844465.0,10.96,10.98,10.86,10.88,844465.0
2021-06-15 10:30:00,10.88,10.99,10.88,10.97,229447.0,10.88,10.99,10.88,10.97,229447.0
2021-06-15 11:00:00,10.96,11.01,10.95,11.0,272522.0,10.96,11.01,10.95,11.0,272522.0
2021-06-15 11:30:00,11.0,11.0,10.8,10.84,379978.0,11.0,11.0,10.8,10.84,379978.0
2021-06-15 12:00:00,10.84,10.88,10.82,10.85,183453.0,10.84,10.88,10.82,10.85,183453.0
2021-06-15 12:30:00,10.85,10.85,10.81,10.83,262625.0,10.85,10.85,10.81,10.83,262625.0
2021-06-15 13:00:00,10.83,10.87,10.81,10.84,210609.0,10.83,10.87,10.81,10.84,210609.0
2021-06-15 13:30:00,10.85,10.86,10.84,10.85,101142.0,10.85,10.86,10.84,10.85,101142.0
2021-06-15 14:00:00,10.85,10.87,10.83,10.85,211553.0,10.85,10.87,10.83,10.85,211553.0
2021-06-15 14:30:00,10.85,10.86,10.83,10.84,233174.0,10.85,10.86,10.83,10.84,233174.0
2021-06-15 15:00:00,10.83,10.84,10.82,10.84,337611.0,10.83,10.84,10.82,10.84,337611.0
2021-06-15 15:30:00,10.84,10.85,10.82,10.85,737293.0,10.84,10.85,10.82,10.85,737293.0
2021-06-16 09:30:00,10.81,10.83,10.71,10.74,540950.0,10.81,10.83,10.71,10.74,540950.0
2021-06-16 10:00:00,10.74,10.75,10.68,10.71,412819.0,10.74,10.75,10.68,10.71,412819.0
2021-06-16 10:30:00,10.71,10.76,10.69,10.73,282253.0,10.71,10.76,10.69,10.73,282253.0
2021-06-16 11:00:00,10.72,10.74,10.7,10.74,174194.0,10.72,10.74,10.7,10.74,174194.0
2021-06-16 11:30:00,10.74,10.76,10.72,10.76,276326.0,10.74,10.76,10.72,10.76,276326.0
2021-06-16 12:00:00,10.76,10.76,10.64,10.67,557802.0,10.76,10.76,10.64,10.67,557802.0
2021-06-16 12:30:00,10.66,10.67,10.62,10.63,389968.0,10.66,10.67,10.62,10.63,389968.0
2021-06-16 13:00:00,10.64,10.67,10.59,10.65,598215.0,10.64,10.67,10.59,10.65,598215.0
2021-06-16 13:30:00,10.65,10.67,10.62,10.63,253892.0,10.65,10.67,10.62,10.63,253892.0
2021-06-16 14:00:00,10.63,10.63,10.54,10.6,587981.0,10.63,10.63,10.54,10.6,587981.0
2021-06-16 14:30:00,10.59,10.6,10.53,10.56,360770.0,10.59,10.6,10.53,10.56,360770.0
2021-06-16 15:00:00,10.57,10.59,10.54,10.59,415332.0,10.57,10.59,10.54,10.59,415332.0
2021-06-16 15:30:00,10.58,10.61,10.56,10.57,1080769.0,10.58,10.61,10.56,10.57,1080769.0
2021-06-17 09:30:00,10.6,10.68,10.52,10.53,496596.0,10.6,10.68,10.52,10.53,496596.0
2021-06-17 10:00:00,10.53,10.55,10.49,10.5,558845.0,10.53,10.55,10.49,10.5,558845.0
2021-06-17 10:30:00,10.5,10.53,10.46,10.49,483620.0,10.5,10.53,10.46,10.49,483620.0
2021-06-17 11:00:00,10.49,10.49,10.42,10.43,432458.0,10.49,10.49,10.42,10.43,432458.0
2021-06-17 11:30:00,10.42,10.43,10.33,10.34,679949.0,10.42,10.43,10.33,10.34,679949.0
2021-06-17 12:00:00,10.34,10.37,10.26,10.27,615504.0,10.34,10.37,10.26,10.27,615504.0
2021-06-17 12:30:00,10.26,10.37,10.25,10.35,495569.0,10.26,10.37,10.25,10.35,495569.0
2021-06-17 13:00:00,10.35,10.4,10.34,10.36,290358.0,10.35,10.4,10.34,10.36,290358.0
2021-06-17 13:30:00,10.36,10.39,10.35,10.37,164356.0,10.36,10.39,10.35,10.37,164356.0
2021-06-17 14:00:00,10.37,10.39,10.34,10.36,228574.0,10.37,10.39,10.34,10.36,228574.0
2021-06-17 14:30:00,10.36,10.37,10.34,10.37,192055.0,10.36,10.37,10.34,10.37,192055.0
2021-06-17 15:00:00,10.37,10.4,10.35,10.38,328808.0,10.37,10.4,10.35,10.38,328808.0
2021-06-17 15:30:00,10.38,10.41,10.37,10.4,983261.0,10.38,10.41,10.37,10.4,983261.0
2021-06-18 09:30:00,10.32,10.37,10.21,10.27,841913.0,10.32,10.37,10.21,10.27,841913.0
2021-06-18 10:00:00,10.27,10.29,10.2,10.21,554229.0,10.27,10.29,10.2,10.21,554229.0
2021-06-18 10:30:00,10.21,10.24,10.17,10.21,361130.0,10.21,10.24,10.17,10.21,361130.0
2021-06-18 11:00:00,10.21,10.23,10.18,10.2,345480.0,10.21,10.23,10.18,10.2,345480.0
2021-06-18 11:30:00,10.2,10.26,10.19,10.23,296629.0,10.2,10.26,10.19,10.23,296629.0
2021-06-18 12:00:00,10.24,10.24,10.21,10.22,367042.0,10.24,10.24,10.21,10.22,367042.0
2021-06-18 12:30:00,10.23,10.23,10.13,10.16,329762.0,10.23,10.23,10.13,10.16,329762.0
2021-06-18 13:00:00,10.15,10.19,10.15,10.16,149143.0,10.15,10.19,10.15,10.16,149143.0
2021-06-18 13:30:00,10.15,10.16,10.05,10.09,941736.0,10.15,10.16,10.05,10.09,941736.0
2021-06-18 14:00:00,10.09,10.17,10.08,10.15,429746.0,10.09,10.17,10.08,10.15,429746.0
2021-06-18 14:30:00,10.15,10.16,10.12,10.14,368895.0,10.15,10.16,10.12,10.14,368895.0
2021-06-18 15:00:00,10.14,10.18,10.13,10.17,359847.0,10.14,10.18,10.13,10.17,359847.0
2021-06-18 15:30:00,10.18,10.19,10.09,10.12,1607958.0,10.18,10.19,10.09,10.12,1607958.0
2021-06-21 09:30:00,10.11,10.16,10.05,10.13,1268643.0,10.11,10.16,10.05,10.13,1268643.0
2021-06-21 10:00:00,10.13,10.2,10.11,10.12,866310.0,10.13,10.2,10.11,10.12,866310.0
2021-06-21 10:30:00,10.12,10.15,10.09,10.1,471870.0,10.12,10.15,10.09,10.1,471870.0
2021-06-21 11:00:00,10.09,10.1,10.04,10.05,537377.0,10.09,10.1,10.04,10.05,537377.0
2021-06-21 11:30:00,10.05,10.1,10.05,10.1,369124.0,10.05,10.1,10.05,10.1,369124.0
2021-06-21 12:00:00,10.1,10.12,10.09,10.11,359790.0,10.1,10.12,10.09,10.11,359790.0
2021-06-21 12:30:00,10.12,10.12,10.05,10.05,364626.0,10.12,10.12,10.05,10.05,364626.0
2021-06-21 13:00:00,10.05,10.07,10.05,10.05,286099.0,10.05,10.07,10.05,10.05,286099.0
2021-06-21 13:30:00,10.05,10.07,10.03,10.04,510480.0,10.05,10.07,10.03,10.04,510480.0
2021-06-21 14:00:00,10.04,10.11,10.04,10.09,453563.0,10.04,10.11,10.04,10.09,453563.0
2021-06-21 14:30:00,10.09,10.13,10.07,10.07,421638.0,10.09,10.13,10.07,10.07,421638.0
2021-06-21 15:00:00,10.07,10.09,10.05,10.06,508307.0,10.07,10.09,10.05,10.06,508307.0
2021-06-21 15:30:00,10.06,10.12,10.06,10.11,1608978.0,10.06,10.12,10.06,10.11,1608978.0
2021-06-22 09:30:00,10.13,10.24,10.12,10.13,831359.0,10.13,10.24,10.12,10.13,831359.0
2021-06-22 10:00:00,10.13,10.21,10.09,10.15,475697.0,10.13,10.21,10.09,10.15,475697.0
2021-06-22 10:30:00,10.14,10.17,10.11,10.13,232067.0,10.14,10.17,10.11,10.13,232067.0
2021-06-22 11:00:00,10.13,10.19,10.12,10.15,286963.0,10.13,10.19,10.12,10.15,286963.0
2021-06-22 11:30:00,10.15,10.15,10.07,10.08,356648.0,10.15,10.15,10.07,10.08,356648.0
2021-06-22 12:00:00,10.08,10.13,10.08,10.12,158753.0,10.08,10.13,10.08,10.12,158753.0
2021-06-22 12:30:00,10.12,10.13,10.07,10.09,307351.0,10.12,10.13,10.07,10.09,307351.0
2021-06-22 13:00:00,10.09,10.11,10.07,10.11,270268.0,10.09,10.11,10.07,10.11,270268.0
2021-06-22 13:30:00,10.11,10.14,10.09,10.13,252001.0,10.11,10.14,10.09,10.13,252001.0
2021-06-22 14:00:00,10.13,10.15,10.12,10.14,267346.0,10.13,10.15,10.12,10.14,267346.0
2021-06-22 14:30:00,10.13,10.17,10.12,10.17,238729.0,10.13,10.17,10.12,10.17,238729.0
2021-06-22 15:00:00,10.17,10.2,10.16,10.17,238541.0,10.17,10.2,10.16,10.17,238541.0
2021-06-22 15:30:00,10.18,10.18,10.14,10.15,479872.0,10.18,10.18,10.14,10.15,479872.0
2021-06-23 09:30:00,10.21,10.23,10.12,10.13,748794.0,10.21,10.23,10.12,10.13,748794.0
2021-06-23 10:00:00,10.13,10.18,10.12,10.13,329835.0,10.13,10.18,10.12,10.13,329835.0
2021-06-23 10:30:00,10.13,10.19,10.12,10.17,461042.0,10.13,10.19,10.12,10.17,461042.0
2021-06-23 11:00:00,10.18,10.19,10.14,10.16,162051.0,10.18,10.19,10.14,10.16,162051.0
2021-06-23 11:30:00,10.15,10.16,10.11,10.13,269020.0,10.15,10.16,10.11,10.13,269020.0
2021-06-23 12:00:00,10.13,10.2,10.13,10.2,443954.0,10.13,10.2,10.13,10.2,443954.0
2021-06-23 12:30:00,10.19,10.2,10.14,10.16,241536.0,10.19,10.2,10.14,10.16,241536.0
2021-06-23 13:00:00,10.16,10.19,10.15,10.19,176999.0,10.16,10.19,10.15,10.19,176999.0
2021-06-23 13:30:00,10.19,10.19,10.16,10.18,180580.0,10.19,10.19,10.16,10.18,180580.0
2021-06-23 14:00:00,10.18,10.18,10.15,10.16,130580.0,10.18,10.18,10.15,10.16,130580.0
2021-06-23 14:30:00,10.16,10.21,10.14,10.2,240022.0,10.16,10.21,10.14,10.2,240022.0
2021-06-23 15:00:00,10.2,10.24,10.19,10.22,361438.0,10.2,10.24,10.19,10.22,361438.0
2021-06-23 15:30:00,10.22,10.23,10.18,10.2,590255.0,10.22,10.23,10.18,10.2,590255.0
2021-06-24 09:30:00,10.2,10.28,10.14,10.25,631692.0,10.2,10.28,10.14,10.25,631692.0
2021-06-24 10:00:00,10.25,10.37,10.22,10.35,783906.0,10.25,10.37,10.22,10.35,783906.0
2021-06-24 10:30:00,10.35,10.37,10.3,10.31,742034.0,10.35,10.37,10.3,10.31,742034.0
2021-06-24 11:00:00,10.3,10.33,10.25,10.26,412666.0,10.3,10.33,10.25,10.26,412666.0
2021-06-24 11:30:00,10.27,10.33,10.26,10.32,400603.0,10.27,10.33,10.26,10.32,400603.0
2021-06-24 12:00:00,10.32,10.32,10.28,10.3,151072.0,10.32,10.32,10.28,10.3,151072.0
2021-06-24 12:30:00,10.29,10.36,10.29,10.35,261675.0,10.29,10.36,10.29,10.35,261675.0
2021-06-24 13:00:00,10.35,10.37,10.33,10.36,240976.0,10.35,10.37,10.33,10.36,240976.0
2021-06-24 13:30:00,10.36,10.36,10.32,10.34,178000.0,10.36,10.36,10.32,10.34,178000.0
2021-06-24 14:00:00,10.34,10.37,10.33,10.36,393324.0,10.34,10.37,10.33,10.36,393324.0
2021-06-24 14:30:00,10.35,10.36,10.34,10.35,114977.0,10.35,10.36,10.34,10.35,114977.0
2021-06-24 15:00:00,10.36,10.37,10.34,10.34,276084.0,10.36,10.37,10.34,10.34,276084.0
2021-06-24 15:30:00,10.35,10.42,10.34,10.41,1021714.0,10.35,10.42,10.34,10.41,1021714.0
2021-06-25 09:30:00,10.39,10.45,10.31,10.43,556165.0,10.39,10.45,10.31,10.43,556165.0
2021-06-25 10:00:00,10.43,10.49,10.41,10.46,253208.0,10.43,10.49,10.41,10.46,253208.0
2021-06-25 10:30:00,10.46,10.47,10.37,10.39,195902.0,10.46,10.47,10.37,10.39,195902.0
2021-06-25 11:00:00,10.38,10.45,10.38,10.44,223586.0,10.38,10.45,10.38,10.44,223586.0
2021-06-25 11:30:00,10.43,10.44,10.38,10.38,166471.0,10.43,10.44,10.38,10.38,166471.0
2021-06-25 12:00:00,10.38,10.41,10.38,10.38,241270.0,10.38,10.41,10.38,10.38,241270.0
2021-06-25 12:30:00,10.38,10.38,10.35,10.38,265167.0,10.38,10.38,10.35,10.38,265167.0
2021-06-25 13:00:00,10.37,10.38,10.34,10.35,149235.0,10.37,10.38,10.34,10.35,149235.0
2021-06-25 13:30:00,10.34,10.35,10.31,10.35,261800.0,10.34,10.35,10.31,10.35,261800.0
2021-06-25 14:00:00,10.35,10.36,10.32,10.34,141298.0,10.35,10.36,10.32,10.34,141298.0
2021-06-25 14:30:00,10.35,10.38,10.34,10.38,177901.0,10.35,10.38,10.34,10.38,177901.0
2021-06-25 15:00:00,10.38,10.39,10.36,10.38,319070.0,10.38,10.39,10.36,10.38,319070.0
2021-06-25 15:30:00,10.38,10.41,10.35,10.35,899619.0,10.38,10.41,10.35,10.35,899619.0
2021-06-28 09:30:00,10.42,10.46,10.18,10.27,1640750.0,10.42,10.46,10.18,10.27,1640750.0
2021-06-28 10:00:00,10.27,10.28,10.19,10.28,532515.0,10.27,10.28,10.19,10.28,532515.0
2021-06-28 10:30:00,10.28,10.28,10.22,10.24,286909.0,10.28,10.28,10.22,10.24,286909.0
2021-06-28 11:00:00,10.24,10.26,10.21,10.22,241356.0,10.24,10.26,10.21,10.22,241356.0
2021-06-28 11:30:00,10.22,10.25,10.21,10.25,353995.0,10.22,10.25,10.21,10.25,353995.0
2021-06-28 12:00:00,10.25,10.28,10.24,10.26,342954.0,10.25,10.28,10.24,10.26,342954.0
2021-06-28 12:30:00,10.27,10.28,10.25,10.25,173244.0,10.27,10.28,10.25,10.25,173244.0
2021-06-28 13:00:00,10.25,10.25,10.22,10.22,179827.0,10.25,10.25,10.22,10.22,179827.0
2021-06-28 13:30:00,10.22,10.25,10.21,10.24,195502.0,10.22,10.25,10.21,10.24,195502.0
2021-06-28 14:00:00,10.24,10.29,10.23,10.29,577965.0,10.24,10.29,10.23,10.29,577965.0
2021-06-28 14:30:00,10.29,10.29,10.21,10.22,521456.0,10.29,10.29,10.21,10.22,521456.0
2021-06-28 15:00:00,10.23,10.25,10.2,10.21,542188.0,10.23,10.25,10.2,10.21,542188.0
2021-06-28 15:30:00,10.21,10.26,10.21,10.26,751056.0,10.21,10.26,10.21,10.26,751056.0
2021-06-29 09:30:00,10.36,10.36,10.2,10.21,956024.0,10.36,10.36,10.2,10.21,956024.0
2021-06-29 10:00:00,10.21,10.23,10.15,10.17,666527.0,10.21,10.23,10.15,10.17,666527.0
2021-06-29 10:30:00,10.18,10.19,10.11,10.12,556047.0,10.18,10.19,10.11,10.12,556047.0
2021-06-29 11:00:00,10.12,10.13,10.08,10.12,431693.0,10.12,10.13,10.08,10.12,431693.0
2021-06-29 11:30:00,10.11,10.12,10.07,10.07,535596.0,10.11,10.12,10.07,10.07,535596.0
2021-06-29 12:00:00,10.08,10.1,10.07,10.09,235968.0,10.08,10.1,10.07,10.09,235968.0
2021-06-29 12:30:00,10.1,10.1,10.07,10.08,280040.0,10.1,10.1,10.07,10.08,280040.0
2021-06-29 13:00:00,10.08,10.1,10.06,10.1,293813.0,10.08,10.1,10.06,10.1,293813.0
2021-06-29 13:30:00,10.1,10.1,10.07,10.08,215031.0,10.1,10.1,10.07,10.08,215031.0
2021-06-29 14:00:00,10.08,10.09,10.07,10.08,156728.0,10.08,10.09,10.07,10.08,156728.0
2021-06-29 14:30:00,10.07,10.08,10.04,10.07,509374.0,10.07,10.08,10.04,10.07,509374.0
2021-06-29 15:00:00,10.06,10.08,10.05,10.05,313184.0,10.06,10.08,10.05,10.05,313184.0
2021-06-29 15:30:00,10.05,10.06,10.01,10.03,1351835.0,10.05,10.06,10.01,10.03,1351835.0
2021-06-30 09:30:00,10.01,10.03,9.92,9.95,1808182.0,10.01,10.03,9.92,9.95,1808182.0
2021-06-30 10:00:00,9.95,9.97,9.92,9.96,1180032.0,9.95,9.97,9.92,9.96,1180032.0
2021-06-30 10:30:00,9.96,9.98,9.94,9.96,627377.0,9.96,9.98,9.94,9.96,627377.0
2021-06-30 11:00:00,9.96,9.96,9.88,9.9,842003.0,9.96,9.96,9.88,9.9,842003.0
2021-06-30 11:30:00,9.9,9.93,9.89,9.9,762726.0,9.9,9.93,9.89,9.9,762726.0
2021-06-30 12:00:00,9.9,9.99,9.88,9.97,663775.0,9.9,9.99,9.88,9.97,663775.0
2021-06-30 12:30:00,9.98,9.98,9.95,9.96,426409.0,9.98,9.98,9.95,9.96,426409.0
2021-06-30 13:00:00,9.96,10.02,9.93,10.02,2788280.0,9.96,10.02,9.93,10.02,2788280.0
2021-06-30 13:30:00,10.02,10.03,9.99,10.02,584351.0,10.02,10.03,9.99,10.02,584351.0
2021-06-30 14:00:00,10.02,10.02,9.97,9.97,316630.0,10.02,10.02,9.97,9.97,316630.0
2021-06-30 14:30:00,9.97,9.98,9.92,9.93,722602.0,9.97,9.98,9.92,9.93,722602.0
2021-06-30 15:00:00,9.93,9.94,9.91,9.93,417311.0,9.93,9.94,9.91,9.93,417311.0
2021-06-30 15:30:00,9.92,9.95,9.9,9.9,1695469.0,9.92,9.95,9.9,9.9,1695469.0
2021-07-01 09:30:00,9.9,10.02,9.9,9.97,1137469.0,9.9,10.02,9.9,9.97,1137469.0
2021-07-01 10:00:00,9.97,10.02,9.95,9.95,2655968.0,9.97,10.02,9.95,9.95,2655968.0
2021-07-01 10:30:00,9.95,10.01,9.93,10.0,455917.0,9.95,10.01,9.93,10.0,455917.0
2021-07-01 11:00:00,10.0,10.01,9.93,9.96,629921.0,10.0,10.01,9.93,9.96,629921.0
2021-07-01 11:30:00,9.96,9.97,9.92,9.94,411112.0,9.96,9.97,9.92,9.94,411112.0
2021-07-01 12:00:00,9.94,9.95,9.92,9.92,313567.0,9.94,9.95,9.92,9.92,313567.0
2021-07-01 12:30:00,9.93,9.94,9.9,9.91,744471.0,9.93,9.94,9.9,9.91,744471.0
2021-07-01 13:00:00,9.91,9.94,9.9,9.92,657895.0,9.91,9.94,9.9,9.92,657895.0
2021-07-01 13:30:00,9.92,9.93,9.9,9.9,1024978.0,9.92,9.93,9.9,9.9,1024978.0
2021-07-01 14:00:00,9.9,9.96,9.89,9.95,675510.0,9.9,9.96,9.89,9.95,675510.0
2021-07-01 14:30:00,9.94,9.96,9.92,9.94,495126.0,9.94,9.96,9.92,9.94,495126.0
2021-07-01 15:00:00,9.95,9.96,9.9,9.93,1486639.0,9.95,9.96,9.9,9.93,1486639.0
2021-07-01 15:30:00,9.93,9.95,9.88,9.92,1968879.0,9.93,9.95,9.88,9.92,1968879.0
2021-07-02 09:30:00,9.92,9.92,9.8,9.86,934274.0,9.92,9.92,9.8,9.86,934274.0
2021-07-02 10:00:00,9.87,9.91,9.83,9.84,453728.0,9.87,9.91,9.83,9.84,453728.0
2021-07-02 10:30:00,9.84,9.84,9.77,9.78,1180341.0,9.84,9.84,9.77,9.78,1180341.0
2021-07-02 11:00:00,9.78,9.8,9.75,9.78,411370.0,9.78,9.8,9.75,9.78,411370.0
2021-07-02 11:30:00,9.78,9.79,9.77,9.77,237766.0,9.78,9.79,9.77,9.77,237766.0
2021-07-02 12:00:00,9.77,9.78,9.73,9.73,359587.0,9.77,9.78,9.73,9.73,359587.0
2021-07-02 12:30:00,9.73,9.78,9.73,9.76,296120.0,9.73,9.78,9.73,9.76,296120.0
2021-07-02 13:00:00,9.77,9.78,9.74,9.75,635896.0,9.77,9.78,9.74,9.75,635896.0
2021-07-02 13:30:00,9.75,9.77,9.75,9.77,177917.0,9.75,9.77,9.75,9.77,177917.0
2021-07-02 14:00:00,9.77,9.8,9.76,9.79,132304.0,9.77,9.8,9.76,9.79,132304.0
2021-07-02 14:30:00,9.79,9.83,9.79,9.83,250026.0,9.79,9.83,9.79,9.83,250026.0
2021-07-02 15:00:00,9.83,9.85,9.82,9.85,393253.0,9.83,9.85,9.82,9.85,393253.0
2021-07-02 15:30:00,9.85,9.85,9.8,9.83,1644437.0,9.85,9.85,9.8,9.83,1644437.0
2021-07-06 09:30:00,9.8,9.91,9.76,9.79,731096.0,9.8,9.91,9.76,9.79,731096.0
2021-07-06 10:00:00,9.79,9.79,9.72,9.74,715224.0,9.79,9.79,9.72,9.74,715224.0
2021-07-06 10:30:00,9.74,9.76,9.71,9.72,579774.0,9.74,9.76,9.71,9.72,579774.0
2021-07-06 11:00:00,9.72,9.73,9.66,9.71,997372.0,9.72,9.73,9.66,9.71,997372.0
2021-07-06 11:30:00,9.71,9.73,9.69,9.7,328775.0,9.71,9.73,9.69,9.7,328775.0
2021-07-06 12:00:00,9.69,9.7,9.63,9.65,511176.0,9.69,9.7,9.63,9.65,511176.0
2021-07-06 12:30:00,9.64,9.66,9.63,9.64,405593.0,9.64,9.66,9.63,9.64,405593.0
2021-07-06 13:00:00,9.64,9.67,9.64,9.66,391588.0,9.64,9.67,9.64,9.66,391588.0
2021-07-06 13:30:00,9.66,9.67,9.65,9.66,191726.0,9.66,9.67,9.65,9.66,191726.0
2021-07-06 14:00:00,9.66,9.66,9.64,9.65,201117.0,9.66,9.66,9.64,9.65,201117.0
2021-07-06 14:30:00,9.64,9.66,9.64,9.64,294808.0,9.64,9.66,9.64,9.64,294808.0
2021-07-06 15:00:00,9.64,9.68,9.64,9.66,686556.0,9.64,9.68,9.64,9.66,686556.0
2021-07-06 15:30:00,9.66,9.66,9.6,9.61,1868104.0,9.66,9.66,9.6,9.61,1868104.0
2021-07-07 09:30:00,9.64,9.65,9.48,9.5,1328094.0,9.64,9.65,9.48,9.5,1328094.0
2021-07-07 10:00:00,9.5,9.5,9.36,9.36,935585.0,9.5,9.5,9.36,9.36,935585.0
2021-07-07 10:30:00,9.36,9.37,9.27,9.3,1461366.0,9.36,9.37,9.27,9.3,1461366.0
2021-07-07 11:00:00,9.3,9.33,9.25,9.27,1114766.0,9.3,9.33,9.25,9.27,1114766.0
2021-07-07 11:30:00,9.27,9.36,9.26,9.32,853421.0,9.27,9.36,9.26,9.32,853421.0
2021-07-07 12:00:00,9.31,9.33,9.29,9.3,357678.0,9.31,9.33,9.29,9.3,357678.0
2021-07-07 12:30:00,9.3,9.39,9.3,9.32,807028.0,9.3,9.39,9.3,9.32,807028.0
2021-07-07 13:00:00,9.32,9.34,9.31,9.34,418364.0,9.32,9.34,9.31,9.34,418364.0
2021-07-07 13:30:00,9.34,9.35,9.32,9.32,208119.0,9.34,9.35,9.32,9.32,208119.0
2021-07-07 14:00:00,9.32,9.35,9.31,9.33,346646.0,9.32,9.35,9.31,9.33,346646.0
2021-07-07 14:30:00,9.33,9.35,9.31,9.34,400172.0,9.33,9.35,9.31,9.34,400172.0
2021-07-07 15:00:00,9.34,9.36,9.29,9.29,614163.0,9.34,9.36,9.29,9.29,614163.0
2021-07-07 15:30:00,9.29,9.35,9.29,9.33,1621309.0,9.29,9.35,9.29,9.33,1621309.0
2021-07-08 09:30:00,9.21,9.25,9.08,9.15,1469519.0,9.21,9.25,9.08,9.15,1469519.0
2021-07-08 10:00:00,9.14,9.16,9.05,9.13,1411804.0,9.14,9.16,9.05,9.13,1411804.0
2021-07-08 10:30:00,9.13,9.13,9.07,9.08,845442.0,9.13,9.13,9.07,9.08,845442.0
2021-07-08 11:00:00,9.07,9.17,9.07,9.16,655634.0,9.07,9.17,9.07,9.16,655634.0
2021-07-08 11:30:00,9.16,9.22,9.14,9.15,980410.0,9.16,9.22,9.14,9.15,980410.0
2021-07-08 12:00:00,9.15,9.18,9.13,9.18,286459.0,9.15,9.18,9.13,9.18,286459.0
2021-07-08 12:30:00,9.17,9.19,9.15,9.17,395456.0,9.17,9.19,9.15,9.17,395456.0
2021-07-08 13:00:00,9.16,9.17,9.14,9.14,329939.0,9.16,9.17,9.14,9.14,329939.0
2021-07-08 13:30:00,9.15,9.16,9.13,9.13,251598.0,9.15,9.16,9.13,9.13,251598.0
2021-07-08 14:00:00,9.13,9.15,9.1,9.13,536700.0,9.13,9.15,9.1,9.13,536700.0
2021-07-08 14:30:00,9.13,9.15,9.12,9.14,305913.0,9.13,9.15,9.12,9.14,305913.0
2021-07-08 15:00:00,9.14,9.14,9.09,9.11,798861.0,9.14,9.14,9.09,9.11,798861.0
2021-07-08 15:30:00,9.11,9.18,9.1,9.15,1831165.0,9.11,9.18,9.1,9.15,1831165.0
2021-07-09 09:30:00,9.26,9.38,9.22,9.33,1522867.0,9.26,9.38,9.22,9.33,1522867.0
2021-07-09 10:00:00,9.32,9.37,9.29,9.33,675382.0,9.32,9.37,9.29,9.33,675382.0
2021-07-09 10:30:00,9.33,9.34,9.27,9.28,500123.0,9.33,9.34,9.27,9.28,500123.0
2021-07-09 11:00:00,9.28,9.31,9.27,9.29,366702.0,9.28,9.31,9.27,9.29,366702.0
2021-07-09 11:30:00,9.3,9.31,9.26,9.3,472562.0,9.3,9.31,9.26,9.3,472562.0
2021-07-09 12:00:00,9.29,9.31,9.29,9.29,136858.0,9.29,9.31,9.29,9.29,136858.0
2021-07-09 12:30:00,9.29,9.31,9.28,9.28,317528.0,9.29,9.31,9.28,9.28,317528.0
2021-07-09 13:00:00,9.29,9.31,9.28,9.3,177802.0,9.29,9.31,9.28,9.3,177802.0
2021-07-09 13:30:00,9.3,9.31,9.28,9.3,227208.0,9.3,9.31,9.28,9.3,227208.0
2021-07-09 14:00:00,9.29,9.33,9.29,9.33,475535.0,9.29,9.33,9.29,9.33,475535.0
2021-07-09 14:30:00,9.32,9.36,9.31,9.32,393267.0,9.32,9.36,9.31,9.32,393267.0
2021-07-09 15:00:00,9.32,9.34,9.3,9.32,376689.0,9.32,9.34,9.3,9.32,376689.0
2021-07-09 15:30:00,9.32,9.33,9.29,9.3,1065868.0,9.32,9.33,9.29,9.3,1065868.0
2021-07-12 09:30:00,9.3,9.4,9.28,9.39,1063510.0,9.3,9.4,9.28,9.39,1063510.0
2021-07-12 10:00:00,9.4,9.44,9.31,9.33,1059468.0,9.4,9.44,9.31,9.33,1059468.0
2021-07-12 10:30:00,9.33,9.35,9.25,9.34,606861.0,9.33,9.35,9.25,9.34,606861.0
2021-07-12 11:00:00,9.34,9.37,9.33,9.34,495998.0,9.34,9.37,9.33,9.34,495998.0
2021-07-12 11:30:00,9.34,9.36,9.3,9.32,589301.0,9.34,9.36,9.3,9.32,589301.0
2021-07-12 12:00:00,9.32,9.35,9.3,9.33,403610.0,9.32,9.35,9.3,9.33,403610.0
2021-07-12 12:30:00,9.34,9.34,9.28,9.29,426952.0,9.34,9.34,9.28,9.29,426952.0
2021-07-12 13:00:00,9.29,9.36,9.29,9.34,642876.0,9.29,9.36,9.29,9.34,642876.0
2021-07-12 13:30:00,9.34,9.35,9.31,9.34,457655.0,9.34,9.35,9.31,9.34,457655.0
2021-07-12 14:00:00,9.35,9.35,9.3,9.32,382451.0,9.35,9.35,9.3,9.32,382451.0
2021-07-12 14:30:00,9.32,9.33,9.3,9.33,259805.0,9.32,9.33,9.3,9.33,259805.0
2021-07-12 15:00:00,9.33,9.34,9.31,9.32,397649.0,9.33,9.34,9.31,9.32,397649.0
2021-07-12 15:30:00,9.32,9.33,9.29,9.31,1179746.0,9.32,9.33,9.29,9.31,1179746.0
2021-07-13 09:30:00,9.25,9.29,9.22,9.24,723128.0,9.25,9.29,9.22,9.24,723128.0
2021-07-13 10:00:00,9.24,9.25,9.18,9.22,380650.0,9.24,9.25,9.18,9.22,380650.0
2021-07-13 10:30:00,9.22,9.23,9.17,9.2,358723.0,9.22,9.23,9.17,9.2,358723.0
2021-07-13 11:00:00,9.19,9.24,9.18,9.22,553031.0,9.19,9.24,9.18,9.22,553031.0
2021-07-13 11:30:00,9.22,9.24,9.21,9.22,338306.0,9.22,9.24,9.21,9.22,338306.0
2021-07-13 12:00:00,9.22,9.24,9.21,9.22,240917.0,9.22,9.24,9.21,9.22,240917.0
2021-07-13 12:30:00,9.22,9.23,9.21,9.21,131752.0,9.22,9.23,9.21,9.21,131752.0
2021-07-13 13:00:00,9.22,9.22,9.18,9.2,269207.0,9.22,9.22,9.18,9.2,269207.0
2021-07-13 13:30:00,9.21,9.21,9.19,9.21,195093.0,9.21,9.21,9.19,9.21,195093.0
2021-07-13 14:00:00,9.2,9.21,9.17,9.2,345616.0,9.2,9.21,9.17,9.2,345616.0
2021-07-13 14:30:00,9.19,9.2,9.17,9.18,141946.0,9.19,9.2,9.17,9.18,141946.0
2021-07-13 15:00:00,9.18,9.18,9.14,9.14,452353.0,9.18,9.18,9.14,9.14,452353.0
2021-07-13 15:30:00,9.14,9.17,9.1,9.1,1226306.0,9.14,9.17,9.1,9.1,1226306.0
2021-07-14 09:30:00,9.19,9.22,9.11,9.12,579987.0,9.19,9.22,9.11,9.12,579987.0
2021-07-14 10:00:00,9.12,9.12,9.02,9.02,842841.0,9.12,9.12,9.02,9.02,842841.0
2021-07-14 10:30:00,9.03,9.06,8.98,9.02,1309307.0,9.03,9.06,8.98,9.02,1309307.0
2021-07-14 11:00:00,9.03,9.03,8.97,8.99,506739.0,9.03,9.03,8.97,8.99,506739.0
2021-07-14 11:30:00,8.99,9.01,8.91,8.93,1021659.0,8.99,9.01,8.91,8.93,1021659.0
2021-07-14 12:00:00,8.94,8.96,8.92,8.96,690538.0,8.94,8.96,8.92,8.96,690538.0
2021-07-14 12:30:00,8.96,9.02,8.95,9.02,626996.0,8.96,9.02,8.95,9.02,626996.0
2021-07-14 13:00:00,9.02,9.05,8.99,9.01,423676.0,9.02,9.05,8.99,9.01,423676.0
2021-07-14 13:30:00,9.01,9.02,8.99,9.02,259277.0,9.01,9.02,8.99,9.02,259277.0
2021-07-14 14:00:00,9.02,9.02,8.97,8.97,327074.0,9.02,9.02,8.97,8.97,327074.0
2021-07-14 14:30:00,8.97,9.01,8.96,8.97,360927.0,8.97,9.01,8.96,8.97,360927.0
2021-07-14 15:00:00,8.97,8.99,8.95,8.95,294800.0,8.97,8.99,8.95,8.95,294800.0
2021-07-14 15:30:00,8.96,8.96,8.91,8.94,1754788.0,8.96,8.96,8.91,8.94,1754788.0
2021-07-15 09:30:00,8.91,8.93,8.82,8.86,1181761.0,8.91,8.93,8.82,8.86,1181761.0
2021-07-15 10:00:00,8.87,8.91,8.82,8.83,1220073.0,8.87,8.91,8.82,8.83,1220073.0
2021-07-15 10:30:00,8.83,8.85,8.78,8.8,950878.0,8.83,8.85,8.78,8.8,950878.0
2021-07-15 11:00:00,8.8,8.82,8.79,8.8,772898.0,8.8,8.82,8.79,8.8,772898.0
2021-07-15 11:30:00,8.8,8.87,8.8,8.8,938628.0,8.8,8.87,8.8,8.8,938628.0
2021-07-15 12:00:00,8.8,8.82,8.79,8.79,398044.0,8.8,8.82,8.79,8.79,398044.0
2021-07-15 12:30:00,8.79,8.8,8.78,8.8,270361.0,8.79,8.8,8.78,8.8,270361.0
2021-07-15 13:00:00,8.79,8.8,8.73,8.75,933329.0,8.79,8.8,8.73,8.75,933329.0
2021-07-15 13:30:00,8.75,8.75,8.69,8.72,825505.0,8.75,8.75,8.69,8.72,825505.0
2021-07-15 14:00:00,8.72,8.74,8.7,8.72,473375.0,8.72,8.74,8.7,8.72,473375.0
2021-07-15 14:30:00,8.72,8.76,8.7,8.76,824185.0,8.72,8.76,8.7,8.76,824185.0
2021-07-15 15:00:00,8.76,8.77,8.74,8.75,408837.0,8.76,8.77,8.74,8.75,408837.0
2021-07-15 15:30:00,8.75,8.78,8.72,8.77,1440870.0,8.75,8.78,8.72,8.77,1440870.0
2021-07-16 09:30:00,8.85,8.85,8.72,8.76,882945.0,8.85,8.85,8.72,8.76,882945.0
2021-07-16 10:00:00,8.75,8.76,8.69,8.7,553536.0,8.75,8.76,8.69,8.7,553536.0
2021-07-16 10:30:00,8.7,8.72,8.68,8.71,529482.0,8.7,8.72,8.68,8.71,529482.0
2021-07-16 11:00:00,8.7,8.71,8.68,8.7,263550.0,8.7,8.71,8.68,8.7,263550.0
2021-07-16 11:30:00,8.7,8.7,8.66,8.69,468334.0,8.7,8.7,8.66,8.69,468334.0
2021-07-16 12:00:00,8.69,8.69,8.63,8.63,359488.0,8.69,8.69,8.63,8.63,359488.0
2021-07-16 12:30:00,8.63,8.64,8.61,8.63,556409.0,8.63,8.64,8.61,8.63,556409.0
2021-07-16 13:00:00,8.63,8.63,8.6,8.62,357376.0,8.63,8.63,8.6,8.62,357376.0
2021-07-16 13:30:00,8.61,8.62,8.6,8.62,458339.0,8.61,8.62,8.6,8.62,458339.0
2021-07-16 14:00:00,8.61,8.65,8.6,8.63,420089.0,8.61,8.65,8.6,8.63,420089.0
2021-07-16 14:30:00,8.63,8.63,8.61,8.61,266852.0,8.63,8.63,8.61,8.61,266852.0
2021-07-16 15:00:00,8.61,8.62,8.59,8.62,569446.0,8.61,8.62,8.59,8.62,569446.0
2021-07-16 15:30:00,8.62,8.63,8.6,8.61,1228954.0,8.62,8.63,8.6,8.61,1228954.0
2021-07-19 09:30:00,8.52,8.52,8.3,8.32,2167902.0,8.52,8.52,8.3,8.32,2167902.0
2021-07-19 10:00:00,8.32,8.33,8.24,8.29,1517460.0,8.32,8.33,8.24,8.29,1517460.0
2021-07-19 10:30:00,8.29,8.43,8.26,8.39,2543139.0,8.29,8.43,8.26,8.39,2543139.0
2021-07-19 11:00:00,8.39,8.43,8.38,8.41,1013514.0,8.39,8.43,8.38,8.41,1013514.0
2021-07-19 11:30:00,8.41,8.43,8.39,8.41,1103178.0,8.41,8.43,8.39,8.41,1103178.0
2021-07-19 12:00:00,8.41,8.41,8.32,8.33,594431.0,8.41,8.41,8.32,8.33,594431.0
2021-07-19 12:30:00,8.32,8.33,8.28,8.32,755924.0,8.32,8.33,8.28,8.32,755924.0
2021-07-19 13:00:00,8.32,8.37,8.31,8.34,572833.0,8.32,8.37,8.31,8.34,572833.0
2021-07-19 13:30:00,8.34,8.39,8.33,8.37,777631.0,8.34,8.39,8.33,8.37,777631.0
2021-07-19 14:00:00,8.37,8.39,8.35,8.37,506505.0,8.37,8.39,8.35,8.37,506505.0
2021-07-19 14:30:00,8.37,8.38,8.32,8.36,529940.0,8.37,8.38,8.32,8.36,529940.0
2021-07-19 15:00:00,8.36,8.41,8.35,8.41,573229.0,8.36,8.41,8.35,8.41,573229.0
2021-07-19 15:30:00,8.41,8.41,8.36,8.37,2252414.0,8.41,8.41,8.36,8.37,2252414.0
2021-07-20 09:30:00,8.41,8.71,8.39,8.65,3613702.0,8.41,8.71,8.39,8.65,3613702.0
2021-07-20 10:00:00,8.65,8.8,8.6,8.69,3066704.0,8.65,8.8,8.6,8.69,3066704.0
2021-07-20 10:30:00,8.69,8.74,8.63,8.71,1219124.0,8.69,8.74,8.63,8.71,1219124.0
2021-07-20 11:00:00,8.7,8.75,8.69,8.71,896451.0,8.7,8.75,8.69,8.71,896451.0
2021-07-20 11:30:00,8.71,8.76,8.7,8.75,940263.0,8.71,8.76,8.7,8.75,940263.0
2021-07-20 12:00:00,8.75,8.76,8.71,8.75,691911.0,8.75,8.76,8.71,8.75,691911.0
2021-07-20 12:30:00,8.75,8.77,8.69,8.7,930624.0,8.75,8.77,8.69,8.7,930624.0
2021-07-20 13:00:00,8.7,8.71,8.65,8.69,806797.0,8.7,8.71,8.65,8.69,806797.0
2021-07-20 13:30:00,8.69,8.76,8.68,8.71,764549.0,8.69,8.76,8.68,8.71,764549.0
2021-07-20 14:00:00,8.72,8.74,8.7,8.71,434231.0,8.72,8.74,8.7,8.71,434231.0
2021-07-20 14:30:00,8.71,8.73,8.68,8.72,549887.0,8.71,8.73,8.68,8.72,549887.0
2021-07-20 15:00:00,8.72,8.78,8.72,8.77,1089179.0,8.72,8.78,8.72,8.77,1089179.0
2021-07-20 15:30:00,8.77,8.79,8.73,8.79,2569975.0,8.77,8.79,8.73,8.79,2569975.0
2021-07-21 09:30:00,8.88,8.95,8.79,8.9,1539944.0,8.88,8.95,8.79,8.9,1539944.0
2021-07-21 10:00:00,8.91,8.94,8.87,8.88,1054155.0,8.91,8.94,8.87,8.88,1054155.0
2021-07-21 10:30:00,8.88,8.91,8.85,8.87,547650.0,8.88,8.91,8.85,8.87,547650.0
2021-07-21 11:00:00,8.87,8.91,8.87,8.89,361318.0,8.87,8.91,8.87,8.89,361318.0
2021-07-21 11:30:00,8.9,8.93,8.89,8.91,669793.0,8.9,8.93,8.89,8.91,669793.0
2021-07-21 12:00:00,8.91,8.96,8.89,8.93,404680.0,8.91,8.96,8.89,8.93,404680.0
2021-07-21 12:30:00,8.93,9.0,8.93,9.0,402909.0,8.93,9.0,8.93,9.0,402909.0
2021-07-21 13:00:00,9.0,9.0,8.97,8.97,454546.0,9.0,9.0,8.97,8.97,454546.0
2021-07-21 13:30:00,8.97,8.99,8.96,8.99,413092.0,8.97,8.99,8.96,8.99,413092.0
2021-07-21 14:00:00,8.99,9.09,8.97,8.99,1341069.0,8.99,9.09,8.97,8.99,1341069.0
2021-07-21 14:30:00,8.99,9.01,8.97,9.01,499355.0,8.99,9.01,8.97,9.01,499355.0
2021-07-21 15:00:00,9.01,9.03,9.0,9.02,587047.0,9.01,9.03,9.0,9.02,587047.0
2021-07-21 15:30:00,9.02,9.05,9.0,9.01,1740871.0,9.02,9.05,9.0,9.01,1740871.0
2021-07-22 09:30:00,9.02,9.05,8.91,8.93,1164570.0,9.02,9.05,8.91,8.93,1164570.0
2021-07-22 10:00:00,8.92,8.95,8.85,8.95,728929.0,8.92,8.95,8.85,8.95,728929.0
2021-07-22 10:30:00,8.94,8.95,8.87,8.87,521397.0,8.94,8.95,8.87,8.87,521397.0
2021-07-22 11:00:00,8.87,8.9,8.85,8.88,302134.0,8.87,8.9,8.85,8.88,302134.0
2021-07-22 11:30:00,8.88,8.88,8.82,8.83,563893.0,8.88,8.88,8.82,8.83,563893.0
2021-07-22 12:00:00,8.83,8.86,8.8,8.86,298457.0,8.83,8.86,8.8,8.86,298457.0
2021-07-22 12:30:00,8.85,9.04,8.85,8.95,1814295.0,8.85,9.04,8.85,8.95,1814295.0
2021-07-22 13:00:00,8.94,8.95,8.9,8.94,489602.0,8.94,8.95,8.9,8.94,489602.0
2021-07-22 13:30:00,8.94,8.94,8.91,8.94,362345.0,8.94,8.94,8.91,8.94,362345.0
2021-07-22 14:00:00,8.94,8.97,8.93,8.95,530756.0,8.94,8.97,8.93,8.95,530756.0
2021-07-22 14:30:00,8.95,8.96,8.92,8.95,370037.0,8.95,8.96,8.92,8.95,370037.0
2021-07-22 15:00:00,8.95,8.96,8.9,8.91,443403.0,8.95,8.96,8.9,8.91,443403.0
2021-07-22 15:30:00,8.91,8.93,8.88,8.89,1377220.0,8.91,8.93,8.88,8.89,1377220.0
2021-07-23 09:30:00,8.9,8.93,8.77,8.8,957905.0,8.9,8.93,8.77,8.8,957905.0
2021-07-23 10:00:00,8.8,8.84,8.78,8.81,616183.0,8.8,8.84,8.78,8.81,616183.0
2021-07-23 10:30:00,8.81,8.84,8.78,8.83,612606.0,8.81,8.84,8.78,8.83,612606.0
2021-07-23 11:00:00,8.82,8.85,8.82,8.84,701355.0,8.82,8.85,8.82,8.84,701355.0
2021-07-23 11:30:00,8.84,8.85,8.81,8.82,631184.0,8.84,8.85,8.81,8.82,631184.0
2021-07-23 12:00:00,8.82,8.84,8.81,8.82,310330.0,8.82,8.84,8.81,8.82,310330.0
2021-07-23 12:30:00,8.82,8.85,8.8,8.85,361462.0,8.82,8.85,8.8,8.85,361462.0
2021-07-23 13:00:00,8.85,8.9,8.84,8.85,282344.0,8.85,8.9,8.84,8.85,282344.0
2021-07-23 13:30:00,8.85,8.86,8.84,8.85,206707.0,8.85,8.86,8.84,8.85,206707.0
2021-07-23 14:00:00,8.85,8.85,8.83,8.83,274236.0,8.85,8.85,8.83,8.83,274236.0
2021-07-23 14:30:00,8.83,8.84,8.81,8.83,385890.0,8.83,8.84,8.81,8.83,385890.0
2021-07-23 15:00:00,8.83,8.86,8.82,8.85,333452.0,8.83,8.86,8.82,8.85,333452.0
2021-07-23 15:30:00,8.85,8.86,8.81,8.82,1665490.0,8.85,8.86,8.81,8.82,1665490.0
2021-07-26 09:30:00,8.85,8.93,8.79,8.91,806600.0,8.85,8.93,8.79,8.91,806600.0
2021-07-26 10:00:00,8.91,8.99,8.89,8.95,574914.0,8.91,8.99,8.89,8.95,574914.0
2021-07-26 10:30:00,8.94,8.95,8.85,8.88,485394.0,8.94,8.95,8.85,8.88,485394.0
2021-07-26 11:00:00,8.88,8.9,8.86,8.87,366449.0,8.88,8.9,8.86,8.87,366449.0
2021-07-26 11:30:00,8.87,8.88,8.83,8.86,677246.0,8.87,8.88,8.83,8.86,677246.0
2021-07-26 12:00:00,8.86,8.93,8.82,8.93,855378.0,8.86,8.93,8.82,8.93,855378.0
2021-07-26 12:30:00,8.92,8.93,8.89,8.92,405727.0,8.92,8.93,8.89,8.92,405727.0
2021-07-26 13:00:00,8.91,8.92,8.87,8.88,272160.0,8.91,8.92,8.87,8.88,272160.0
2021-07-26 13:30:00,8.88,8.89,8.87,8.88,264278.0,8.88,8.89,8.87,8.88,264278.0
2021-07-26 14:00:00,8.89,8.89,8.85,8.86,253704.0,8.89,8.89,8.85,8.86,253704.0
2021-07-26 14:30:00,8.86,8.87,8.83,8.84,262169.0,8.86,8.87,8.83,8.84,262169.0
2021-07-26 15:00:00,8.83,8.86,8.82,8.86,464333.0,8.83,8.86,8.82,8.86,464333.0
2021-07-26 15:30:00,8.86,8.95,8.85,8.94,1514747.0,8.86,8.95,8.85,8.94,1514747.0
2021-07-27 09:30:00,8.93,8.94,8.76,8.79,1981990.0,8.93,8.94,8.76,8.79,1981990.0
2021-07-27 10:00:00,8.79,8.8,8.66,8.67,1389658.0,8.79,8.8,8.66,8.67,1389658.0
2021-07-27 10:30:00,8.67,8.73,8.64,8.71,897825.0,8.67,8.73,8.64,8.71,897825.0
2021-07-27 11:00:00,8.71,8.79,8.71,8.79,1690945.0,8.71,8.79,8.71,8.79,1690945.0
2021-07-27 11:30:00,8.79,8.79,8.73,8.75,1004350.0,8.79,8.79,8.73,8.75,1004350.0
2021-07-27 12:00:00,8.75,8.84,8.74,8.8,1077059.0,8.75,8.84,8.74,8.8,1077059.0
2021-07-27 12:30:00,8.8,8.8,8.75,8.78,327099.0,8.8,8.8,8.75,8.78,327099.0
2021-07-27 13:00:00,8.78,8.8,8.76,8.78,472454.0,8.78,8.8,8.76,8.78,472454.0
2021-07-27 13:30:00,8.78,8.83,8.77,8.8,1743555.0,8.78,8.83,8.77,8.8,1743555.0
2021-07-27 14:00:00,8.8,8.85,8.8,8.84,630883.0,8.8,8.85,8.8,8.84,630883.0
2021-07-27 14:30:00,8.83,8.87,8.79,8.86,1050477.0,8.83,8.87,8.79,8.86,1050477.0
2021-07-27 15:00:00,8.86,8.9,8.84,8.88,1388333.0,8.86,8.9,8.84,8.88,1388333.0
2021-07-27 15:30:00,8.88,8.93,8.88,8.92,2724135.0,8.88,8.93,8.88,8.92,2724135.0
2021-07-28 09:30:00,9.0,9.75,8.98,9.62,9370991.0,9.0,9.75,8.98,9.62,9370991.0
2021-07-28 10:00:00,9.62,9.87,9.61,9.87,4688529.0,9.62,9.87,9.61,9.87,4688529.0
2021-07-28 10:30:00,9.87,10.04,9.85,10.03,5240437.0,9.87,10.04,9.85,10.03,5240437.0
2021-07-28 11:00:00,10.04,10.11,9.98,10.04,3522791.0,10.04,10.11,9.98,10.04,3522791.0
2021-07-28 11:30:00,10.03,10.05,9.9,10.04,2102410.0,10.03,10.05,9.9,10.04,2102410.0
2021-07-28 12:00:00,10.04,10.1,9.99,10.04,1514858.0,10.04,10.1,9.99,10.04,1514858.0
2021-07-28 12:30:00,10.05,10.13,10.01,10.11,2216734.0,10.05,10.13,10.01,10.11,2216734.0
2021-07-28 13:00:00,10.12,10.21,10.08,10.21,2336993.0,10.12,10.21,10.08,10.21,2336993.0
2021-07-28 13:30:00,10.21,10.28,10.17,10.25,1608366.0,10.21,10.28,10.17,10.25,1608366.0
2021-07-28 14:00:00,10.25,10.29,10.16,10.19,1000909.0,10.25,10.29,10.16,10.19,1000909.0
2021-07-28 14:30:00,10.19,10.3,10.18,10.21,1574940.0,10.19,10.3,10.18,10.21,1574940.0
2021-07-28 15:00:00,10.21,10.27,10.1,10.13,2200621.0,10.21,10.27,10.1,10.13,2200621.0
2021-07-28 15:30:00,10.12,10.16,9.96,9.99,4179925.0,10.12,10.16,9.96,9.99,4179925.0
2021-07-29 09:30:00,9.96,9.99,9.71,9.8,4235603.0,9.96,9.99,9.71,9.8,4235603.0
2021-07-29 10:00:00,9.8,9.89,9.76,9.8,1246393.0,9.8,9.89,9.76,9.8,1246393.0
2021-07-29 10:30:00,9.8,9.81,9.69,9.71,1129376.0,9.8,9.81,9.69,9.71,1129376.0
2021-07-29 11:00:00,9.72,9.76,9.71,9.75,625103.0,9.72,9.76,9.71,9.75,625103.0
2021-07-29 11:30:00,9.75,9.76,9.7,9.75,596214.0,9.75,9.76,9.7,9.75,596214.0
2021-07-29 12:00:00,9.75,9.76,9.72,9.74,418017.0,9.75,9.76,9.72,9.74,418017.0
2021-07-29 12:30:00,9.74,9.74,9.67,9.71,891252.0,9.74,9.74,9.67,9.71,891252.0
2021-07-29 13:00:00,9.71,9.75,9.7,9.75,637599.0,9.71,9.75,9.7,9.75,637599.0
2021-07-29 13:30:00,9.75,9.75,9.69,9.71,505846.0,9.75,9.75,9.69,9.71,505846.0
2021-07-29 14:00:00,9.71,9.75,9.68,9.75,464423.0,9.71,9.75,9.68,9.75,464423.0
2021-07-29 14:30:00,9.75,9.77,9.71,9.72,549305.0,9.75,9.77,9.71,9.72,549305.0
2021-07-29 15:00:00,9.72,9.76,9.68,9.7,623613.0,9.72,9.76,9.68,9.7,623613.0
2021-07-29 15:30:00,9.7,9.76,9.68,9.69,2331907.0,9.7,9.76,9.68,9.69,2331907.0
2021-07-30 09:30:00,9.66,9.67,9.55,9.6,2090803.0,9.66,9.67,9.55,9.6,2090803.0
2021-07-30 10:00:00,9.6,9.61,9.46,9.48,1355051.0,9.6,9.61,9.46,9.48,1355051.0
2021-07-30 10:30:00,9.48,9.6,9.47,9.59,947583.0,9.48,9.6,9.47,9.59,947583.0
2021-07-30 11:00:00,9.59,9.63,9.56,9.57,580091.0,9.59,9.63,9.56,9.57,580091.0
2021-07-30 11:30:00,9.56,9.64,9.55,9.63,497671.0,9.56,9.64,9.55,9.63,497671.0
2021-07-30 12:00:00,9.63,9.68,9.61,9.65,474937.0,9.63,9.68,9.61,9.65,474937.0
2021-07-30 12:30:00,9.66,9.68,9.63,9.66,323354.0,9.66,9.68,9.63,9.66,323354.0
2021-07-30 13:00:00,9.65,9.66,9.62,9.64,251126.0,9.65,9.66,9.62,9.64,251126.0
2021-07-30 13:30:00,9.64,9.68,9.64,9.66,234512.0,9.64,9.68,9.64,9.66,234512.0
2021-07-30 14:00:00,9.66,9.68,9.63,9.66,340439.0,9.66,9.68,9.63,9.66,340439.0
2021-07-30 14:30:00,9.65,9.71,9.64,9.69,502338.0,9.65,9.71,9.64,9.69,502338.0
2021-07-30 15:00:00,9.69,9.72,9.68,9.68,295339.0,9.69,9.72,9.68,9.68,295339.0
2021-07-30 15:30:00,9.68,9.71,9.62,9.65,1632173.0,9.68,9.71,9.62,9.65,1632173.0
2021-08-02 09:30:00,9.67,9.8,9.64,9.79,1283473.0,9.67,9.8,9.64,9.79,1283473.0
2021-08-02 10:00:00,9.79,9.91,9.78,9.79,732807.0,9.79,9.91,9.78,9.79,732807.0
2021-08-02 10:30:00,9.79,9.86,9.79,9.84,503383.0,9.79,9.86,9.79,9.84,503383.0
2021-08-02 11:00:00,9.84,9.87,9.79,9.8,390739.0,9.84,9.87,9.79,9.8,390739.0
2021-08-02 11:30:00,9.8,9.87,9.79,9.85,528517.0,9.8,9.87,9.79,9.85,528517.0
2021-08-02 12:00:00,9.84,9.9,9.84,9.89,302471.0,9.84,9.9,9.84,9.89,302471.0
2021-08-02 12:30:00,9.89,9.96,9.88,9.91,479571.0,9.89,9.96,9.88,9.91,479571.0
2021-08-02 13:00:00,9.91,9.96,9.89,9.96,383992.0,9.91,9.96,9.89,9.96,383992.0
2021-08-02 13:30:00,9.96,9.99,9.94,9.96,526249.0,9.96,9.99,9.94,9.96,526249.0
2021-08-02 14:00:00,9.97,9.97,9.92,9.93,248764.0,9.97,9.97,9.92,9.93,248764.0
2021-08-02 14:30:00,9.93,9.98,9.92,9.98,300736.0,9.93,9.98,9.92,9.98,300736.0
2021-08-02 15:00:00,9.97,9.98,9.91,9.91,304196.0,9.97,9.98,9.91,9.91,304196.0
2021-08-02 15:30:00,9.92,9.93,9.83,9.85,1251666.0,9.92,9.93,9.83,9.85,1251666.0
2021-08-03 09:30:00,9.91,9.91,9.64,9.71,1053690.0,9.91,9.91,9.64,9.71,1053690.0
2021-08-03 10:00:00,9.71,9.75,9.68,9.75,516689.0,9.71,9.75,9.68,9.75,516689.0
2021-08-03 10:30:00,9.75,9.82,9.74,9.78,356146.0,9.75,9.82,9.74,9.78,356146.0
2021-08-03 11:00:00,9.78,9.85,9.77,9.84,365697.0,9.78,9.85,9.77,9.84,365697.0
2021-08-03 11:30:00,9.84,9.88,9.83,9.85,236243.0,9.84,9.88,9.83,9.85,236243.0
2021-08-03 12:00:00,9.84,9.85,9.8,9.82,301428.0,9.84,9.85,9.8,9.82,301428.0
2021-08-03 12:30:00,9.81,9.88,9.78,9.84,381263.0,9.81,9.88,9.78,9.84,381263.0
2021-08-03 13:00:00,9.84,9.85,9.81,9.82,154366.0,9.84,9.85,9.81,9.82,154366.0
2021-08-03 13:30:00,9.82,9.84,9.8,9.82,276348.0,9.82,9.84,9.8,9.82,276348.0
2021-08-03 14:00:00,9.81,9.82,9.77,9.79,259986.0,9.81,9.82,9.77,9.79,259986.0
2021-08-03 14:30:00,9.8,9.83,9.79,9.82,279705.0,9.8,9.83,9.79,9.82,279705.0
2021-08-03 15:00:00,9.82,9.89,9.81,9.84,621050.0,9.82,9.89,9.81,9.84,621050.0
2021-08-03 15:30:00,9.84,9.92,9.84,9.92,1268653.0,9.84,9.92,9.84,9.92,1268653.0
2021-08-04 09:30:00,9.85,10.05,9.84,10.01,928110.0,9.85,10.05,9.84,10.01,928110.0
2021-08-04 10:00:00,10.0,10.13,9.99,10.09,734050.0,10.0,10.13,9.99,10.09,734050.0
2021-08-04 10:30:00,10.09,10.12,10.02,10.1,585047.0,10.09,10.12,10.02,10.1,585047.0
2021-08-04 11:00:00,10.1,10.15,10.08,10.1,529092.0,10.1,10.15,10.08,10.1,529092.0
2021-08-04 11:30:00,10.09,10.1,10.0,10.01,346852.0,10.09,10.1,10.0,10.01,346852.0
2021-08-04 12:00:00,10.01,10.02,9.96,9.98,342263.0,10.01,10.02,9.96,9.98,342263.0
2021-08-04 12:30:00,9.99,9.99,9.94,9.95,293201.0,9.99,9.99,9.94,9.95,293201.0
2021-08-04 13:00:00,9.96,9.96,9.89,9.89,377267.0,9.96,9.96,9.89,9.89,377267.0
2021-08-04 13:30:00,9.9,9.91,9.88,9.91,260065.0,9.9,9.91,9.88,9.91,260065.0
2021-08-04 14:00:00,9.91,9.92,9.82,9.86,646674.0,9.91,9.92,9.82,9.86,646674.0
2021-08-04 14:30:00,9.86,9.91,9.84,9.9,692459.0,9.86,9.91,9.84,9.9,692459.0
2021-08-04 15:00:00,9.9,9.93,9.87,9.91,682887.0,9.9,9.93,9.87,9.91,682887.0
2021-08-04 15:30:00,9.92,10.01,9.91,10.01,2208245.0,9.92,10.01,9.91,10.01,2208245.0
2021-08-05 09:30:00,10.05,10.11,9.99,10.09,956726.0,10.05,10.11,9.99,10.09,956726.0
2021-08-05 10:00:00,10.1,10.25,10.03,10.21,1016607.0,10.1,10.25,10.03,10.21,1016607.0
2021-08-05 10:30:00,10.21,10.34,10.2,10.23,1822903.0,10.21,10.34,10.2,10.23,1822903.0
2021-08-05 11:00:00,10.23,10.25,10.11,10.12,991490.0,10.23,10.25,10.11,10.12,991490.0
2021-08-05 11:30:00,10.12,10.17,10.09,10.09,605574.0,10.12,10.17,10.09,10.09,605574.0
2021-08-05 12:00:00,10.09,10.11,10.05,10.05,624039.0,10.09,10.11,10.05,10.05,624039.0
2021-08-05 12:30:00,10.05,10.09,10.04,10.06,289391.0,10.05,10.09,10.04,10.06,289391.0
2021-08-05 13:00:00,10.05,10.13,10.04,10.12,335242.0,10.05,10.13,10.04,10.12,335242.0
2021-08-05 13:30:00,10.12,10.13,10.1,10.12,275792.0,10.12,10.13,10.1,10.12,275792.0
2021-08-05 14:00:00,10.12,10.12,10.07,10.07,201292.0,10.12,10.12,10.07,10.07,201292.0
2021-08-05 14:30:00,10.08,10.12,10.07,10.12,323074.0,10.08,10.12,10.07,10.12,323074.0
2021-08-05 15:00:00,10.12,10.13,10.08,10.08,287545.0,10.12,10.13,10.08,10.08,287545.0
2021-08-05 15:30:00,10.09,10.09,9.97,9.97,1642591.0,10.09,10.09,9.97,9.97,1642591.0
2021-08-06 09:30:00,10.0,10.0,9.73,9.85,1378358.0,10.0,10.0,9.73,9.85,1378358.0
2021-08-06 10:00:00,9.85,9.92,9.84,9.92,460657.0,9.85,9.92,9.84,9.92,460657.0
2021-08-06 10:30:00,9.92,9.96,9.86,9.96,307061.0,9.92,9.96,9.86,9.96,307061.0
2021-08-06 11:00:00,9.96,10.01,9.95,9.99,354816.0,9.96,10.01,9.95,9.99,354816.0
2021-08-06 11:30:00,9.99,10.0,9.96,9.96,166102.0,9.99,10.0,9.96,9.96,166102.0
2021-08-06 12:00:00,9.97,9.98,9.95,9.96,176851.0,9.97,9.98,9.95,9.96,176851.0
2021-08-06 12:30:00,9.96,9.96,9.91,9.96,422969.0,9.96,9.96,9.91,9.96,422969.0
2021-08-06 13:00:00,9.96,9.96,9.9,9.91,286681.0,9.96,9.96,9.9,9.91,286681.0
2021-08-06 13:30:00,9.92,9.96,9.91,9.93,208809.0,9.92,9.96,9.91,9.93,208809.0
2021-08-06 14:00:00,9.94,9.98,9.92,9.97,163243.0,9.94,9.98,9.92,9.97,163243.0
2021-08-06 14:30:00,9.96,10.01,9.96,10.0,227455.0,9.96,10.01,9.96,10.0,227455.0
2021-08-06 15:00:00,10.0,10.03,9.99,10.02,316089.0,10.0,10.03,9.99,10.02,316089.0
2021-08-06 15:30:00,10.02,10.03,9.98,10.02,915114.0,10.02,10.03,9.98,10.02,915114.0
2021-08-09 09:30:00,10.01,10.11,9.9,9.92,771415.0,10.01,10.11,9.9,9.92,771415.0
2021-08-09 10:00:00,9.92,9.94,9.88,9.9,378186.0,9.92,9.94,9.88,9.9,378186.0
2021-08-09 10:30:00,9.9,9.99,9.88,9.99,359438.0,9.9,9.99,9.88,9.99,359438.0
2021-08-09 11:00:00,9.99,10.05,9.98,10.04,359892.0,9.99,10.05,9.98,10.04,359892.0
2021-08-09 11:30:00,10.04,10.06,10.01,10.05,304326.0,10.04,10.06,10.01,10.05,304326.0
2021-08-09 12:00:00,10.05,10.06,9.99,10.0,286503.0,10.05,10.06,9.99,10.0,286503.0
2021-08-09 12:30:00,10.0,10.01,9.98,9.98,185847.0,10.0,10.01,9.98,9.98,185847.0
2021-08-09 13:00:00,9.98,9.99,9.96,9.97,158936.0,9.98,9.99,9.96,9.97,158936.0
2021-08-09 13:30:00,9.98,10.0,9.96,10.0,142355.0,9.98,10.0,9.96,10.0,142355.0
2021-08-09 14:00:00,10.0,10.03,9.98,9.99,240496.0,10.0,10.03,9.98,9.99,240496.0
2021-08-09 14:30:00,10.0,10.05,9.99,10.04,333400.0,10.0,10.05,9.99,10.04,333400.0
2021-08-09 15:00:00,10.04,10.07,10.04,10.05,287390.0,10.04,10.07,10.04,10.05,287390.0
2021-08-09 15:30:00,10.05,10.07,10.01,10.05,817070.0,10.05,10.07,10.01,10.05,817070.0
2021-08-10 09:30:00,10.01,10.02,9.92,9.94,607134.0,10.01,10.02,9.92,9.94,607134.0
2021-08-10 10:00:00,9.94,10.05,9.91,10.03,494204.0,9.94,10.05,9.91,10.03,494204.0
2021-08-10 10:30:00,10.03,10.03,9.96,10.01,309968.0,10.03,10.03,9.96,10.01,309968.0
2021-08-10 11:00:00,10.01,10.03,9.99,10.0,249974.0,10.01,10.03,9.99,10.0,249974.0
2021-08-10 11:30:00,10.0,10.04,9.99,10.03,296064.0,10.0,10.04,9.99,10.03,296064.0
2021-08-10 12:00:00,10.03,10.1,10.02,10.1,233283.0,10.03,10.1,10.02,10.1,233283.0
2021-08-10 12:30:00,10.1,10.18,10.07,10.16,642109.0,10.1,10.18,10.07,10.16,642109.0
2021-08-10 13:00:00,10.16,10.2,10.15,10.19,600627.0,10.16,10.2,10.15,10.19,600627.0
2021-08-10 13:30:00,10.19,10.21,10.17,10.18,403868.0,10.19,10.21,10.17,10.18,403868.0
2021-08-10 14:00:00,10.18,10.2,10.16,10.19,445315.0,10.18,10.2,10.16,10.19,445315.0
2021-08-10 14:30:00,10.19,10.21,10.17,10.18,255732.0,10.19,10.21,10.17,10.18,255732.0
2021-08-10 15:00:00,10.18,10.18,10.14,10.15,250309.0,10.18,10.18,10.14,10.15,250309.0
2021-08-10 15:30:00,10.15,10.16,10.08,10.1,1495654.0,10.15,10.16,10.08,10.1,1495654.0
2021-08-11 09:30:00,10.12,10.2,10.02,10.17,903807.0,10.12,10.2,10.02,10.17,903807.0
2021-08-11 10:00:00,10.17,10.2,10.14,10.2,727386.0,10.17,10.2,10.14,10.2,727386.0
2021-08-11 10:30:00,10.2,10.2,10.13,10.13,375057.0,10.2,10.2,10.13,10.13,375057.0
2021-08-11 11:00:00,10.14,10.16,10.09,10.1,406230.0,10.14,10.16,10.09,10.1,406230.0
2021-08-11 11:30:00,10.1,10.12,10.03,10.07,477356.0,10.1,10.12,10.03,10.07,477356.0
2021-08-11 12:00:00,10.07,10.13,10.06,10.12,264677.0,10.07,10.13,10.06,10.12,264677.0
2021-08-11 12:30:00,10.12,10.16,10.11,10.15,340731.0,10.12,10.16,10.11,10.15,340731.0
2021-08-11 13:00:00,10.15,10.18,10.13,10.16,321501.0,10.15,10.18,10.13,10.16,321501.0
2021-08-11 13:30:00,10.16,10.2,10.15,10.18,209170.0,10.16,10.2,10.15,10.18,209170.0
2021-08-11 14:00:00,10.18,10.18,10.13,10.15,211637.0,10.18,10.18,10.13,10.15,211637.0
2021-08-11 14:30:00,10.15,10.17,10.14,10.15,338714.0,10.15,10.17,10.14,10.15,338714.0
2021-08-11 15:00:00,10.15,10.17,10.14,10.17,345512.0,10.15,10.17,10.14,10.17,345512.0
2021-08-11 15:30:00,10.17,10.21,10.15,10.18,1054048.0,10.17,10.21,10.15,10.18,1054048.0
2021-08-12 09:30:00,10.18,10.22,10.06,10.1,606742.0,10.18,10.22,10.06,10.1,606742.0
2021-08-12 10:00:00,10.09,10.09,9.95,9.95,722594.0,10.09,10.09,9.95,9.95,722594.0
2021-08-12 10:30:00,9.96,10.0,9.93,9.98,482987.0,9.96,10.0,9.93,9.98,482987.0
2021-08-12 11:00:00,9.98,9.99,9.94,9.99,286144.0,9.98,9.99,9.94,9.99,286144.0
2021-08-12 11:30:00,9.99,9.99,9.93,9.96,413829.0,9.99,9.99,9.93,9.96,413829.0
2021-08-12 12:00:00,9.97,10.03,9.96,9.99,292239.0,9.97,10.03,9.96,9.99,292239.0
2021-08-12 12:30:00,9.99,10.01,9.95,10.0,206563.0,9.99,10.01,9.95,10.0,206563.0
2021-08-12 13:00:00,10.01,10.02,9.98,10.0,235047.0,10.01,10.02,9.98,10.0,235047.0
2021-08-12 13:30:00,10.01,10.08,9.99,10.03,2918258.0,10.01,10.08,9.99,10.03,2918258.0
2021-08-12 14:00:00,10.03,10.06,10.02,10.04,536066.0,10.03,10.06,10.02,10.04,536066.0
2021-08-12 14:30:00,10.04,10.05,10.01,10.03,337685.0,10.04,10.05,10.01,10.03,337685.0
2021-08-12 15:00:00,10.03,10.04,10.0,10.01,491797.0,10.03,10.04,10.0,10.01,491797.0
2021-08-12 15:30:00,10.02,10.03,9.99,9.99,1027760.0,10.02,10.03,9.99,9.99,1027760.0
2021-08-13 09:30:00,10.04,10.04,9.91,9.92,448900.0,10.04,10.04,9.91,9.92,448900.0
2021-08-13 10:00:00,9.92,9.96,9.88,9.9,546796.0,9.92,9.96,9.88,9.9,546796.0
2021-08-13 10:30:00,9.9,9.93,9.89,9.91,254233.0,9.9,9.93,9.89,9.91,254233.0
2021-08-13 11:00:00,9.91,9.93,9.87,9.91,2570246.0,9.91,9.93,9.87,9.91,2570246.0
2021-08-13 11:30:00,9.91,9.92,9.88,9.91,376477.0,9.91,9.92,9.88,9.91,376477.0
2021-08-13 12:00:00,9.91,9.94,9.9,9.93,306517.0,9.91,9.94,9.9,9.93,306517.0
2021-08-13 12:30:00,9.93,9.93,9.9,9.91,265414.0,9.93,9.93,9.9,9.91,265414.0
2021-08-13 13:00:00,9.91,9.92,9.89,9.92,278806.0,9.91,9.92,9.89,9.92,278806.0
2021-08-13 13:30:00,9.92,9.94,9.91,9.92,325450.0,9.92,9.94,9.91,9.92,325450.0
2021-08-13 14:00:00,9.92,9.92,9.9,9.91,227960.0,9.92,9.92,9.9,9.91,227960.0
2021-08-13 14:30:00,9.92,9.92,9.88,9.9,144010.0,9.92,9.92,9.88,9.9,144010.0
2021-08-13 15:00:00,9.9,9.9,9.87,9.88,233912.0,9.9,9.9,9.87,9.88,233912.0
2021-08-13 15:30:00,9.88,9.89,9.82,9.83,1565038.0,9.88,9.89,9.82,9.83,1565038.0
2021-08-16 09:30:00,9.79,9.79,9.63,9.69,1517812.0,9.79,9.79,9.63,9.69,1517812.0
2021-08-16 10:00:00,9.69,9.83,9.68,9.74,780907.0,9.69,9.83,9.68,9.74,780907.0
2021-08-16 10:30:00,9.74,9.82,9.72,9.79,1706587.0,9.74,9.82,9.72,9.79,1706587.0
2021-08-16 11:00:00,9.79,9.81,9.76,9.76,595609.0,9.79,9.81,9.76,9.76,595609.0
2021-08-16 11:30:00,9.76,9.84,9.75,9.83,228063.0,9.76,9.84,9.75,9.83,228063.0
2021-08-16 12:00:00,9.83,9.83,9.76,9.76,252020.0,9.83,9.83,9.76,9.76,252020.0
2021-08-16 12:30:00,9.77,9.78,9.75,9.76,145151.0,9.77,9.78,9.75,9.76,145151.0
2021-08-16 13:00:00,9.76,9.8,9.75,9.79,214971.0,9.76,9.8,9.75,9.79,214971.0
2021-08-16 13:30:00,9.79,9.8,9.77,9.79,151028.0,9.79,9.8,9.77,9.79,151028.0
2021-08-16 14:00:00,9.79,9.83,9.79,9.82,261051.0,9.79,9.83,9.79,9.82,261051.0
2021-08-16 14:30:00,9.82,9.82,9.77,9.78,458339.0,9.82,9.82,9.77,9.78,458339.0
2021-08-16 15:00:00,9.78,9.78,9.75,9.76,358655.0,9.78,9.78,9.75,9.76,358655.0
2021-08-16 15:30:00,9.77,9.77,9.73,9.74,827785.0,9.77,9.77,9.73,9.74,827785.0
2021-08-17 09:30:00,9.64,9.7,9.57,9.63,589544.0,9.64,9.7,9.57,9.63,589544.0
2021-08-17 10:00:00,9.63,9.68,9.62,9.66,473348.0,9.63,9.68,9.62,9.66,473348.0
2021-08-17 10:30:00,9.67,9.68,9.56,9.57,496746.0,9.67,9.68,9.56,9.57,496746.0
2021-08-17 11:00:00,9.57,9.58,9.42,9.45,1035022.0,9.57,9.58,9.42,9.45,1035022.0
2021-08-17 11:30:00,9.44,9.48,9.4,9.41,1495660.0,9.44,9.48,9.4,9.41,1495660.0
2021-08-17 12:00:00,9.41,9.46,9.39,9.41,556660.0,9.41,9.46,9.39,9.41,556660.0
2021-08-17 12:30:00,9.4,9.42,9.38,9.38,410456.0,9.4,9.42,9.38,9.38,410456.0
2021-08-17 13:00:00,9.38,9.43,9.37,9.41,634796.0,9.38,9.43,9.37,9.41,634796.0
2021-08-17 13:30:00,9.42,9.47,9.4,9.46,427736.0,9.42,9.47,9.4,9.46,427736.0
2021-08-17 14:00:00,9.46,9.47,9.44,9.45,475316.0,9.46,9.47,9.44,9.45,475316.0
2021-08-17 14:30:00,9.44,9.47,9.43,9.46,314905.0,9.44,9.47,9.43,9.46,314905.0
2021-08-17 15:00:00,9.46,9.49,9.44,9.47,273474.0,9.46,9.49,9.44,9.47,273474.0
2021-08-17 15:30:00,9.48,9.49,9.44,9.49,1134618.0,9.48,9.49,9.44,9.49,1134618.0
2021-08-18 09:30:00,9.46,9.49,9.41,9.48,673593.0,9.46,9.49,9.41,9.48,673593.0
2021-08-18 10:00:00,9.47,9.47,9.4,9.45,499102.0,9.47,9.47,9.4,9.45,499102.0
2021-08-18 10:30:00,9.45,9.51,9.44,9.51,623551.0,9.45,9.51,9.44,9.51,623551.0
2021-08-18 11:00:00,9.51,9.6,9.48,9.6,496328.0,9.51,9.6,9.48,9.6,496328.0
2021-08-18 11:30:00,9.6,9.61,9.53,9.54,1339000.0,9.6,9.61,9.53,9.54,1339000.0
2021-08-18 12:00:00,9.54,9.56,9.5,9.51,274605.0,9.54,9.56,9.5,9.51,274605.0
2021-08-18 12:30:00,9.51,9.59,9.5,9.58,327287.0,9.51,9.59,9.5,9.58,327287.0
2021-08-18 13:00:00,9.58,9.59,9.56,9.58,506062.0,9.58,9.59,9.56,9.58,506062.0
2021-08-18 13:30:00,9.57,9.58,9.56,9.57,153101.0,9.57,9.58,9.56,9.57,153101.0
2021-08-18 14:00:00,9.56,9.57,9.52,9.55,285389.0,9.56,9.57,9.52,9.55,285389.0
2021-08-18 14:30:00,9.55,9.61,9.52,9.54,426608.0,9.55,9.61,9.52,9.54,426608.0
2021-08-18 15:00:00,9.54,9.57,9.5,9.51,530532.0,9.54,9.57,9.5,9.51,530532.0
2021-08-18 15:30:00,9.5,9.51,9.44,9.45,1047856.0,9.5,9.51,9.44,9.45,1047856.0
2021-08-19 09:30:00,9.37,9.39,9.29,9.35,622418.0,9.37,9.39,9.29,9.35,622418.0
2021-08-19 10:00:00,9.35,9.4,9.33,9.36,453767.0,9.35,9.4,9.33,9.36,453767.0
2021-08-19 10:30:00,9.36,9.36,9.23,9.28,647522.0,9.36,9.36,9.23,9.28,647522.0
2021-08-19 11:00:00,9.29,9.3,9.17,9.2,689777.0,9.29,9.3,9.17,9.2,689777.0
2021-08-19 11:30:00,9.2,9.33,9.2,9.29,494500.0,9.2,9.33,9.2,9.29,494500.0
2021-08-19 12:00:00,9.3,9.32,9.29,9.3,264065.0,9.3,9.32,9.29,9.3,264065.0
2021-08-19 12:30:00,9.3,9.34,9.26,9.33,2400967.0,9.3,9.34,9.26,9.33,2400967.0
2021-08-19 13:00:00,9.33,9.34,9.28,9.29,248852.0,9.33,9.34,9.28,9.29,248852.0
2021-08-19 13:30:00,9.29,9.31,9.25,9.26,238710.0,9.29,9.31,9.25,9.26,238710.0
2021-08-19 14:00:00,9.26,9.28,9.23,9.25,247549.0,9.26,9.28,9.23,9.25,247549.0
2021-08-19 14:30:00,9.25,9.27,9.21,9.25,238390.0,9.25,9.27,9.21,9.25,238390.0
2021-08-19 15:00:00,9.26,9.29,9.25,9.27,381112.0,9.26,9.29,9.25,9.27,381112.0
2021-08-19 15:30:00,9.27,9.28,9.21,9.22,845096.0,9.27,9.28,9.21,9.22,845096.0
2021-08-20 09:30:00,9.14,9.26,9.08,9.24,970614.0,9.14,9.26,9.08,9.24,970614.0
2021-08-20 10:00:00,9.25,9.25,8.95,9.2,453705.0,9.25,9.25,8.95,9.2,453705.0
2021-08-20 10:30:00,9.2,9.23,9.16,9.2,244376.0,9.2,9.23,9.16,9.2,244376.0
2021-08-20 11:00:00,9.21,9.22,9.19,9.2,339916.0,9.21,9.22,9.19,9.2,339916.0
2021-08-20 11:30:00,9.2,9.21,9.17,9.19,175280.0,9.2,9.21,9.17,9.19,175280.0
2021-08-20 12:00:00,9.19,9.21,9.18,9.19,229137.0,9.19,9.21,9.18,9.19,229137.0
2021-08-20 12:30:00,9.18,9.19,9.14,9.14,111569.0,9.18,9.19,9.14,9.14,111569.0
2021-08-20 13:00:00,9.14,9.15,9.11,9.14,240341.0,9.14,9.15,9.11,9.14,240341.0
2021-08-20 13:30:00,9.13,9.16,9.12,9.13,279241.0,9.13,9.16,9.12,9.13,279241.0
2021-08-20 14:00:00,9.13,9.18,9.12,9.18,206993.0,9.13,9.18,9.12,9.18,206993.0
2021-08-20 14:30:00,9.18,9.18,9.14,9.17,217835.0,9.18,9.18,9.14,9.17,217835.0
2021-08-20 15:00:00,9.17,9.19,9.15,9.17,274978.0,9.17,9.19,9.15,9.17,274978.0
2021-08-20 15:30:00,9.17,9.17,9.13,9.15,845634.0,9.17,9.17,9.13,9.15,845634.0
2021-08-23 09:30:00,9.25,9.32,9.23,9.29,705837.0,9.25,9.32,9.23,9.29,705837.0
2021-08-23 10:00:00,9.29,9.29,9.2,9.21,464470.0,9.29,9.29,9.2,9.21,464470.0
2021-08-23 10:30:00,9.21,9.28,9.18,9.27,316519.0,9.21,9.28,9.18,9.27,316519.0
2021-08-23 11:00:00,9.26,9.3,9.25,9.27,240943.0,9.26,9.3,9.25,9.27,240943.0
2021-08-23 11:30:00,9.28,9.29,9.26,9.27,190009.0,9.28,9.29,9.26,9.27,190009.0
2021-08-23 12:00:00,9.27,9.32,9.27,9.3,481785.0,9.27,9.32,9.27,9.3,481785.0
2021-08-23 12:30:00,9.31,9.34,9.29,9.34,256243.0,9.31,9.34,9.29,9.34,256243.0
2021-08-23 13:00:00,9.34,9.44,9.33,9.42,480240.0,9.34,9.44,9.33,9.42,480240.0
2021-08-23 13:30:00,9.42,9.45,9.41,9.44,219751.0,9.42,9.45,9.41,9.44,219751.0
2021-08-23 14:00:00,9.44,9.45,9.4,9.44,267073.0,9.44,9.45,9.4,9.44,267073.0
2021-08-23 14:30:00,9.44,9.44,9.39,9.42,341084.0,9.44,9.44,9.39,9.42,341084.0
2021-08-23 15:00:00,9.42,9.42,9.37,9.38,231250.0,9.42,9.42,9.37,9.38,231250.0
2021-08-23 15:30:00,9.38,9.41,9.37,9.38,855212.0,9.38,9.41,9.37,9.38,855212.0
2021-08-24 09:30:00,9.38,9.45,9.36,9.43,608858.0,9.38,9.45,9.36,9.43,608858.0
2021-08-24 10:00:00,9.43,9.47,9.39,9.45,345958.0,9.43,9.47,9.39,9.45,345958.0
2021-08-24 10:30:00,9.45,9.49,9.43,9.45,252589.0,9.45,9.49,9.43,9.45,252589.0
2021-08-24 11:00:00,9.45,9.5,9.44,9.47,235835.0,9.45,9.5,9.44,9.47,235835.0
2021-08-24 11:30:00,9.46,9.47,9.43,9.45,123538.0,9.46,9.47,9.43,9.45,123538.0
2021-08-24 12:00:00,9.45,9.5,9.44,9.5,220206.0,9.45,9.5,9.44,9.5,220206.0
2021-08-24 12:30:00,9.5,9.51,9.49,9.5,163545.0,9.5,9.51,9.49,9.5,163545.0
2021-08-24 13:00:00,9.51,9.52,9.47,9.47,258025.0,9.51,9.52,9.47,9.47,258025.0
2021-08-24 13:30:00,9.47,9.52,9.47,9.52,189062.0,9.47,9.52,9.47,9.52,189062.0
2021-08-24 14:00:00,9.52,9.52,9.49,9.5,182099.0,9.52,9.52,9.49,9.5,182099.0
2021-08-24 14:30:00,9.5,9.54,9.49,9.52,234737.0,9.5,9.54,9.49,9.52,234737.0
2021-08-24 15:00:00,9.53,9.53,9.51,9.52,130732.0,9.53,9.53,9.51,9.52,130732.0
2021-08-24 15:30:00,9.52,9.52,9.45,9.46,745916.0,9.52,9.52,9.45,9.46,745916.0
2021-08-25 09:30:00,9.5,9.52,9.36,9.46,532640.0,9.5,9.52,9.36,9.46,532640.0
2021-08-25 10:00:00,9.46,9.53,9.46,9.52,400663.0,9.46,9.53,9.46,9.52,400663.0
2021-08-25 10:30:00,9.52,9.56,9.51,9.53,219316.0,9.52,9.56,9.51,9.53,219316.0
2021-08-25 11:00:00,9.53,9.56,9.5,9.55,373862.0,9.53,9.56,9.5,9.55,373862.0
2021-08-25 11:30:00,9.55,9.57,9.52,9.55,195537.0,9.55,9.57,9.52,9.55,195537.0
2021-08-25 12:00:00,9.55,9.58,9.55,9.55,213569.0,9.55,9.58,9.55,9.55,213569.0
2021-08-25 12:30:00,9.55,9.57,9.54,9.55,257341.0,9.55,9.57,9.54,9.55,257341.0
2021-08-25 13:00:00,9.55,9.59,9.54,9.56,245590.0,9.55,9.59,9.54,9.56,245590.0
2021-08-25 13:30:00,9.57,9.58,9.55,9.58,158608.0,9.57,9.58,9.55,9.58,158608.0
2021-08-25 14:00:00,9.58,9.61,9.55,9.59,268687.0,9.58,9.61,9.55,9.59,268687.0
2021-08-25 14:30:00,9.59,9.59,9.54,9.55,174986.0,9.59,9.59,9.54,9.55,174986.0
2021-08-25 15:00:00,9.55,9.56,9.5,9.51,232834.0,9.55,9.56,9.5,9.51,232834.0
2021-08-25 15:30:00,9.51,9.54,9.5,9.54,601869.0,9.51,9.54,9.5,9.54,601869.0
2021-08-26 09:30:00,9.52,9.56,9.48,9.55,391231.0,9.52,9.56,9.48,9.55,391231.0
2021-08-26 10:00:00,9.54,9.56,9.49,9.52,284374.0,9.54,9.56,9.49,9.52,284374.0
2021-08-26 10:30:00,9.52,9.52,9.4,9.4,191354.0,9.52,9.52,9.4,9.4,191354.0
2021-08-26 11:00:00,9.41,9.43,9.37,9.42,301679.0,9.41,9.43,9.37,9.42,301679.0
2021-08-26 11:30:00,9.42,9.45,9.4,9.43,108334.0,9.42,9.45,9.4,9.43,108334.0
2021-08-26 12:00:00,9.42,9.45,9.41,9.41,103633.0,9.42,9.45,9.41,9.41,103633.0
2021-08-26 12:30:00,9.42,9.43,9.4,9.42,119735.0,9.42,9.43,9.4,9.42,119735.0
2021-08-26 13:00:00,9.42,9.42,9.37,9.38,191992.0,9.42,9.42,9.37,9.38,191992.0
2021-08-26 13:30:00,9.38,9.4,9.38,9.39,81490.0,9.38,9.4,9.38,9.39,81490.0
2021-08-26 14:00:00,9.39,9.41,9.37,9.38,128257.0,9.39,9.41,9.37,9.38,128257.0
2021-08-26 14:30:00,9.38,9.4,9.33,9.34,174649.0,9.38,9.4,9.33,9.34,174649.0
2021-08-26 15:00:00,9.34,9.36,9.32,9.33,292420.0,9.34,9.36,9.32,9.33,292420.0
2021-08-26 15:30:00,9.33,9.34,9.29,9.3,645677.0,9.33,9.34,9.29,9.3,645677.0
2021-08-27 09:30:00,9.31,9.48,9.27,9.42,462225.0,9.31,9.48,9.27,9.42,462225.0
2021-08-27 10:00:00,9.42,9.43,9.38,9.39,238203.0,9.42,9.43,9.38,9.39,238203.0
2021-08-27 10:30:00,9.39,9.46,9.37,9.45,408538.0,9.39,9.46,9.37,9.45,408538.0
2021-08-27 11:00:00,9.45,9.46,9.4,9.4,211026.0,9.45,9.46,9.4,9.4,211026.0
2021-08-27 11:30:00,9.4,9.42,9.4,9.41,117776.0,9.4,9.42,9.4,9.41,117776.0
2021-08-27 12:00:00,9.41,9.44,9.4,9.42,167567.0,9.41,9.44,9.4,9.42,167567.0
2021-08-27 12:30:00,9.43,9.47,9.4,9.46,285652.0,9.43,9.47,9.4,9.46,285652.0
2021-08-27 13:00:00,9.46,9.46,9.44,9.45,156795.0,9.46,9.46,9.44,9.45,156795.0
2021-08-27 13:30:00,9.46,9.48,9.45,9.45,166336.0,9.46,9.48,9.45,9.45,166336.0
2021-08-27 14:00:00,9.45,9.46,9.38,9.38,208185.0,9.45,9.46,9.38,9.38,208185.0
2021-08-27 14:30:00,9.38,9.39,9.33,9.35,371497.0,9.38,9.39,9.33,9.35,371497.0
2021-08-27 15:00:00,9.35,9.38,9.34,9.36,325294.0,9.35,9.38,9.34,9.36,325294.0
2021-08-27 15:30:00,9.37,9.37,9.33,9.35,737793.0,9.37,9.37,9.33,9.35,737793.0
2021-08-30 09:30:00,9.28,9.29,9.19,9.28,767901.0,9.28,9.29,9.19,9.28,767901.0
2021-08-30 10:00:00,9.27,9.3,9.24,9.28,203781.0,9.27,9.3,9.24,9.28,203781.0
2021-08-30 10:30:00,9.28,9.37,9.28,9.37,157505.0,9.28,9.37,9.28,9.37,157505.0
2021-08-30 11:00:00,9.36,9.4,9.34,9.39,217351.0,9.36,9.4,9.34,9.39,217351.0
2021-08-30 11:30:00,9.39,9.45,9.38,9.44,263522.0,9.39,9.45,9.38,9.44,263522.0
2021-08-30 12:00:00,9.44,9.45,9.41,9.44,168727.0,9.44,9.45,9.41,9.44,168727.0
2021-08-30 12:30:00,9.44,9.45,9.39,9.41,159394.0,9.44,9.45,9.39,9.41,159394.0
2021-08-30 13:00:00,9.41,9.41,9.37,9.4,140424.0,9.41,9.41,9.37,9.4,140424.0
2021-08-30 13:30:00,9.4,9.42,9.39,9.42,142017.0,9.4,9.42,9.39,9.42,142017.0
2021-08-30 14:00:00,9.41,9.42,9.35,9.37,138296.0,9.41,9.42,9.35,9.37,138296.0
2021-08-30 14:30:00,9.37,9.43,9.36,9.42,243104.0,9.37,9.43,9.36,9.42,243104.0
2021-08-30 15:00:00,9.42,9.44,9.38,9.38,181340.0,9.42,9.44,9.38,9.38,181340.0
2021-08-30 15:30:00,9.38,9.41,9.37,9.4,647813.0,9.38,9.41,9.37,9.4,647813.0
2021-08-31 09:30:00,9.34,9.58,9.33,9.53,857048.0,9.34,9.58,9.33,9.53,857048.0
2021-08-31 10:00:00,9.53,9.58,9.5,9.51,384152.0,9.53,9.58,9.5,9.51,384152.0
2021-08-31 10:30:00,9.5,9.54,9.48,9.51,168821.0,9.5,9.54,9.48,9.51,168821.0
2021-08-31 11:00:00,9.52,9.56,9.5,9.53,173305.0,9.52,9.56,9.5,9.53,173305.0
2021-08-31 11:30:00,9.53,9.53,9.47,9.47,106234.0,9.53,9.53,9.47,9.47,106234.0
2021-08-31 12:00:00,9.48,9.5,9.47,9.5,79502.0,9.48,9.5,9.47,9.5,79502.0
2021-08-31 12:30:00,9.5,9.52,9.49,9.49,172689.0,9.5,9.52,9.49,9.49,172689.0
2021-08-31 13:00:00,9.49,9.51,9.48,9.49,76559.0,9.49,9.51,9.48,9.49,76559.0
2021-08-31 13:30:00,9.49,9.52,9.49,9.5,143852.0,9.49,9.52,9.49,9.5,143852.0
2021-08-31 14:00:00,9.5,9.54,9.5,9.51,179186.0,9.5,9.54,9.5,9.51,179186.0
2021-08-31 14:30:00,9.51,9.52,9.49,9.49,122644.0,9.51,9.52,9.49,9.49,122644.0
2021-08-31 15:00:00,9.5,9.5,9.43,9.43,206636.0,9.5,9.5,9.43,9.43,206636.0
2021-08-31 15:30:00,9.44,9.45,9.4,9.43,833625.0,9.44,9.45,9.4,9.43,833625.0
2021-09-01 09:30:00,9.47,9.48,9.33,9.34,872302.0,9.47,9.48,9.33,9.34,872302.0
2021-09-01 10:00:00,9.35,9.43,9.32,9.43,411510.0,9.35,9.43,9.32,9.43,411510.0
2021-09-01 10:30:00,9.42,9.47,9.39,9.39,268104.0,9.42,9.47,9.39,9.39,268104.0
2021-09-01 11:00:00,9.39,9.41,9.36,9.37,277294.0,9.39,9.41,9.36,9.37,277294.0
2021-09-01 11:30:00,9.38,9.39,9.35,9.39,368042.0,9.38,9.39,9.35,9.39,368042.0
2021-09-01 12:00:00,9.38,9.43,9.37,9.43,188447.0,9.38,9.43,9.37,9.43,188447.0
2021-09-01 12:30:00,9.43,9.45,9.41,9.45,248875.0,9.43,9.45,9.41,9.45,248875.0
2021-09-01 13:00:00,9.45,9.45,9.42,9.45,184709.0,9.45,9.45,9.42,9.45,184709.0
2021-09-01 13:30:00,9.45,9.45,9.42,9.43,206986.0,9.45,9.45,9.42,9.43,206986.0
2021-09-01 14:00:00,9.44,9.44,9.41,9.43,204311.0,9.44,9.44,9.41,9.43,204311.0
2021-09-01 14:30:00,9.43,9.43,9.39,9.39,301182.0,9.43,9.43,9.39,9.39,301182.0
2021-09-01 15:00:00,9.39,9.4,9.36,9.38,273707.0,9.39,9.4,9.36,9.38,273707.0
2021-09-01 15:30:00,9.38,9.39,9.34,9.38,956656.0,9.38,9.39,9.34,9.38,956656.0
2021-09-02 09:30:00,9.39,9.47,9.32,9.38,968873.0,9.39,9.47,9.32,9.38,968873.0
2021-09-02 10:00:00,9.37,9.45,9.33,9.34,846066.0,9.37,9.45,9.33,9.34,846066.0
2021-09-02 10:30:00,9.34,9.45,9.33,9.44,531269.0,9.34,9.45,9.33,9.44,531269.0
2021-09-02 11:00:00,9.45,9.52,9.44,9.5,336892.0,9.45,9.52,9.44,9.5,336892.0
2021-09-02 11:30:00,9.5,9.54,9.49,9.53,184456.0,9.5,9.54,9.49,9.53,184456.0
2021-09-02 12:00:00,9.53,9.54,9.49,9.5,147144.0,9.53,9.54,9.49,9.5,147144.0
2021-09-02 12:30:00,9.51,9.52,9.49,9.51,135936.0,9.51,9.52,9.49,9.51,135936.0
2021-09-02 13:00:00,9.5,9.51,9.46,9.47,189686.0,9.5,9.51,9.46,9.47,189686.0
2021-09-02 13:30:00,9.48,9.5,9.45,9.47,192346.0,9.48,9.5,9.45,9.47,192346.0
2021-09-02 14:00:00,9.47,9.49,9.47,9.49,91520.0,9.47,9.49,9.47,9.49,91520.0
2021-09-02 14:30:00,9.49,9.51,9.47,9.5,150183.0,9.49,9.51,9.47,9.5,150183.0
2021-09-02 15:00:00,9.51,9.53,9.48,9.5,170276.0,9.51,9.53,9.48,9.5,170276.0
2021-09-02 15:30:00,9.5,9.53,9.49,9.52,679197.0,9.5,9.53,9.49,9.52,679197.0
2021-09-03 09:30:00,9.48,9.62,9.46,9.56,525362.0,9.48,9.62,9.46,9.56,525362.0
2021-09-03 10:00:00,9.57,9.6,9.5,9.51,460249.0,9.57,9.6,9.5,9.51,460249.0
2021-09-03 10:30:00,9.52,9.57,9.49,9.57,227354.0,9.52,9.57,9.49,9.57,227354.0
2021-09-03 11:00:00,9.57,9.58,9.5,9.52,190778.0,9.57,9.58,9.5,9.52,190778.0
2021-09-03 11:30:00,9.51,9.51,9.47,9.48,130519.0,9.51,9.51,9.47,9.48,130519.0
2021-09-03 12:00:00,9.48,9.48,9.45,9.46,69125.0,9.48,9.48,9.45,9.46,69125.0
2021-09-03 12:30:00,9.47,9.47,9.45,9.46,66618.0,9.47,9.47,9.45,9.46,66618.0
2021-09-03 13:00:00,9.46,9.48,9.45,9.45,53897.0,9.46,9.48,9.45,9.45,53897.0
2021-09-03 13:30:00,9.46,9.46,9.42,9.42,156336.0,9.46,9.46,9.42,9.42,156336.0
2021-09-03 14:00:00,9.42,9.45,9.41,9.44,156913.0,9.42,9.45,9.41,9.44,156913.0
2021-09-03 14:30:00,9.44,9.45,9.42,9.44,59865.0,9.44,9.45,9.42,9.44,59865.0
2021-09-03 15:00:00,9.44,9.5,9.43,9.5,298749.0,9.44,9.5,9.43,9.5,298749.0
2021-09-03 15:30:00,9.5,9.52,9.47,9.48,491173.0,9.5,9.52,9.47,9.48,491173.0
2021-09-07 09:30:00,9.53,9.65,9.52,9.58,576754.0,9.53,9.65,9.52,9.58,576754.0
2021-09-07 10:00:00,9.59,9.61,9.43,9.46,450557.0,9.59,9.61,9.43,9.46,450557.0
2021-09-07 10:30:00,9.47,9.47,9.4,9.43,467167.0,9.47,9.47,9.4,9.43,467167.0
2021-09-07 11:00:00,9.43,9.43,9.37,9.42,331296.0,9.43,9.43,9.37,9.42,331296.0
2021-09-07 11:30:00,9.42,9.44,9.4,9.41,149440.0,9.42,9.44,9.4,9.41,149440.0
2021-09-07 12:00:00,9.42,9.45,9.41,9.44,66872.0,9.42,9.45,9.41,9.44,66872.0
2021-09-07 12:30:00,9.45,9.49,9.44,9.46,79923.0,9.45,9.49,9.44,9.46,79923.0
2021-09-07 13:00:00,9.46,9.5,9.46,9.49,69037.0,9.46,9.5,9.46,9.49,69037.0
2021-09-07 13:30:00,9.49,9.51,9.48,9.51,66104.0,9.49,9.51,9.48,9.51,66104.0
2021-09-07 14:00:00,9.51,9.53,9.49,9.51,156762.0,9.51,9.53,9.49,9.51,156762.0
2021-09-07 14:30:00,9.51,9.51,9.47,9.47,182380.0,9.51,9.51,9.47,9.47,182380.0
2021-09-07 15:00:00,9.48,9.48,9.44,9.45,159132.0,9.48,9.48,9.44,9.45,159132.0
2021-09-07 15:30:00,9.45,9.48,9.43,9.45,475768.0,9.45,9.48,9.43,9.45,475768.0
2021-09-08 09:30:00,9.5,9.65,9.44,9.52,1048522.0,9.5,9.65,9.44,9.52,1048522.0
2021-09-08 10:00:00,9.52,9.58,9.47,9.48,500661.0,9.52,9.58,9.47,9.48,500661.0
2021-09-08 10:30:00,9.49,9.51,9.41,9.43,669438.0,9.49,9.51,9.41,9.43,669438.0
2021-09-08 11:00:00,9.42,9.44,9.37,9.41,243322.0,9.42,9.44,9.37,9.41,243322.0
2021-09-08 11:30:00,9.41,9.42,9.39,9.41,182976.0,9.41,9.42,9.39,9.41,182976.0
2021-09-08 12:00:00,9.41,9.43,9.39,9.42,140177.0,9.41,9.43,9.39,9.42,140177.0
2021-09-08 12:30:00,9.42,9.42,9.39,9.41,104482.0,9.42,9.42,9.39,9.41,104482.0
2021-09-08 13:00:00,9.41,9.42,9.39,9.42,67813.0,9.41,9.42,9.39,9.42,67813.0
2021-09-08 13:30:00,9.42,9.43,9.4,9.41,95927.0,9.42,9.43,9.4,9.41,95927.0
2021-09-08 14:00:00,9.42,9.44,9.41,9.43,111226.0,9.42,9.44,9.41,9.43,111226.0
2021-09-08 14:30:00,9.43,9.43,9.4,9.43,104415.0,9.43,9.43,9.4,9.43,104415.0
2021-09-08 15:00:00,9.42,9.45,9.41,9.42,140744.0,9.42,9.45,9.41,9.42,140744.0
2021-09-08 15:30:00,9.41,9.42,9.37,9.38,556665.0,9.41,9.42,9.37,9.38,556665.0
2021-09-09 09:30:00,9.35,9.36,9.25,9.27,1070354.0,9.35,9.36,9.25,9.27,1070354.0
2021-09-09 10:00:00,9.27,9.36,9.25,9.3,858314.0,9.27,9.36,9.25,9.3,858314.0
2021-09-09 10:30:00,9.3,9.39,9.29,9.38,357489.0,9.3,9.39,9.29,9.38,357489.0
2021-09-09 11:00:00,9.38,9.43,9.38,9.39,504519.0,9.38,9.43,9.38,9.39,504519.0
2021-09-09 11:30:00,9.39,9.4,9.31,9.33,312904.0,9.39,9.4,9.31,9.33,312904.0
2021-09-09 12:00:00,9.34,9.34,9.29,9.32,326489.0,9.34,9.34,9.29,9.32,326489.0
2021-09-09 12:30:00,9.32,9.34,9.31,9.34,112544.0,9.32,9.34,9.31,9.34,112544.0
2021-09-09 13:00:00,9.33,9.35,9.29,9.29,111450.0,9.33,9.35,9.29,9.29,111450.0
2021-09-09 13:30:00,9.29,9.3,9.24,9.26,323486.0,9.29,9.3,9.24,9.26,323486.0
2021-09-09 14:00:00,9.26,9.3,9.22,9.24,498476.0,9.26,9.3,9.22,9.24,498476.0
2021-09-09 14:30:00,9.24,9.27,9.22,9.25,215179.0,9.24,9.27,9.22,9.25,215179.0
2021-09-09 15:00:00,9.24,9.27,9.21,9.21,394259.0,9.24,9.27,9.21,9.21,394259.0
2021-09-09 15:30:00,9.21,9.26,9.21,9.25,823574.0,9.21,9.26,9.21,9.25,823574.0
2021-09-10 09:30:00,9.31,9.52,9.31,9.41,1196980.0,9.31,9.52,9.31,9.41,1196980.0
2021-09-10 10:00:00,9.41,9.42,9.32,9.33,341481.0,9.41,9.42,9.32,9.33,341481.0
2021-09-10 10:30:00,9.32,9.32,9.26,9.28,275617.0,9.32,9.32,9.26,9.28,275617.0
2021-09-10 11:00:00,9.28,9.32,9.27,9.3,412071.0,9.28,9.32,9.27,9.3,412071.0
2021-09-10 11:30:00,9.29,9.3,9.25,9.27,356991.0,9.29,9.3,9.25,9.27,356991.0
2021-09-10 12:00:00,9.27,9.3,9.25,9.28,277091.0,9.27,9.3,9.25,9.28,277091.0
2021-09-10 12:30:00,9.27,9.28,9.23,9.23,249221.0,9.27,9.28,9.23,9.23,249221.0
2021-09-10 13:00:00,9.24,9.25,9.21,9.21,235763.0,9.24,9.25,9.21,9.21,235763.0
2021-09-10 13:30:00,9.21,9.24,9.2,9.23,259465.0,9.21,9.24,9.2,9.23,259465.0
2021-09-10 14:00:00,9.24,9.24,9.22,9.22,139605.0,9.24,9.24,9.22,9.22,139605.0
2021-09-10 14:30:00,9.22,9.23,9.2,9.21,95165.0,9.22,9.23,9.2,9.21,95165.0
2021-09-10 15:00:00,9.2,9.21,9.18,9.18,332725.0,9.2,9.21,9.18,9.18,332725.0
2021-09-10 15:30:00,9.19,9.2,9.17,9.19,856747.0,9.19,9.2,9.17,9.19,856747.0
2021-09-13 09:30:00,9.26,9.32,9.2,9.3,766402.0,9.26,9.32,9.2,9.3,766402.0
2021-09-13 10:00:00,9.3,9.39,9.28,9.34,536947.0,9.3,9.39,9.28,9.34,536947.0
2021-09-13 10:30:00,9.34,9.42,9.33,9.37,528835.0,9.34,9.42,9.33,9.37,528835.0
2021-09-13 11:00:00,9.38,9.41,9.34,9.38,225772.0,9.38,9.41,9.34,9.38,225772.0
2021-09-13 11:30:00,9.38,9.45,9.37,9.45,338845.0,9.38,9.45,9.37,9.45,338845.0
2021-09-13 12:00:00,9.44,9.49,9.44,9.48,329547.0,9.44,9.49,9.44,9.48,329547.0
2021-09-13 12:30:00,9.47,9.49,9.43,9.45,241125.0,9.47,9.49,9.43,9.45,241125.0
2021-09-13 13:00:00,9.44,9.45,9.38,9.39,158938.0,9.44,9.45,9.38,9.39,158938.0
2021-09-13 13:30:00,9.39,9.4,9.37,9.38,140737.0,9.39,9.4,9.37,9.38,140737.0
2021-09-13 14:00:00,9.38,9.4,9.34,9.36,178781.0,9.38,9.4,9.34,9.36,178781.0
2021-09-13 14:30:00,9.36,9.36,9.32,9.33,132913.0,9.36,9.36,9.32,9.33,132913.0
2021-09-13 15:00:00,9.33,9.33,9.28,9.3,291841.0,9.33,9.33,9.28,9.3,291841.0
2021-09-13 15:30:00,9.29,9.3,9.28,9.29,756070.0,9.29,9.3,9.28,9.29,756070.0
2021-09-14 09:30:00,9.3,9.38,9.27,9.27,356592.0,9.3,9.38,9.27,9.27,356592.0
2021-09-14 10:00:00,9.27,9.28,9.21,9.21,372021.0,9.27,9.28,9.21,9.21,372021.0
2021-09-14 10:30:00,9.21,9.24,9.2,9.21,441783.0,9.21,9.24,9.2,9.21,441783.0
2021-09-14 11:00:00,9.21,9.26,9.21,9.21,138746.0,9.21,9.26,9.21,9.21,138746.0
2021-09-14 11:30:00,9.21,9.24,9.21,9.21,116242.0,9.21,9.24,9.21,9.21,116242.0
2021-09-14 12:00:00,9.22,9.23,9.2,9.21,117489.0,9.22,9.23,9.2,9.21,117489.0
2021-09-14 12:30:00,9.21,9.21,9.16,9.19,363057.0,9.21,9.21,9.16,9.19,363057.0
2021-09-14 13:00:00,9.2,9.21,9.18,9.19,157584.0,9.2,9.21,9.18,9.19,157584.0
2021-09-14 13:30:00,9.19,9.19,9.17,9.18,255200.0,9.19,9.19,9.17,9.18,255200.0
2021-09-14 14:00:00,9.17,9.17,9.14,9.14,256810.0,9.17,9.17,9.14,9.14,256810.0
2021-09-14 14:30:00,9.14,9.15,9.09,9.13,443127.0,9.14,9.15,9.09,9.13,443127.0
2021-09-14 15:00:00,9.13,9.13,9.07,9.08,531414.0,9.13,9.13,9.07,9.08,531414.0
2021-09-14 15:30:00,9.09,9.1,9.06,9.07,1117917.0,9.09,9.1,9.06,9.07,1117917.0
2021-09-15 09:30:00,9.07,9.14,9.0,9.09,668813.0,9.07,9.14,9.0,9.09,668813.0
2021-09-15 10:00:00,9.09,9.11,9.05,9.08,662141.0,9.09,9.11,9.05,9.08,662141.0
2021-09-15 10:30:00,9.08,9.11,9.03,9.04,342914.0,9.08,9.11,9.03,9.04,342914.0
2021-09-15 11:00:00,9.04,9.04,9.01,9.02,443469.0,9.04,9.04,9.01,9.02,443469.0
2021-09-15 11:30:00,9.03,9.03,9.0,9.02,245056.0,9.03,9.03,9.0,9.02,245056.0
2021-09-15 12:00:00,9.01,9.02,8.97,9.01,574796.0,9.01,9.02,8.97,9.01,574796.0
2021-09-15 12:30:00,9.01,9.04,8.99,9.02,217012.0,9.01,9.04,8.99,9.02,217012.0
2021-09-15 13:00:00,9.03,9.04,9.01,9.03,80551.0,9.03,9.04,9.01,9.03,80551.0
2021-09-15 13:30:00,9.03,9.07,9.02,9.06,143852.0,9.03,9.07,9.02,9.06,143852.0
2021-09-15 14:00:00,9.05,9.06,9.02,9.04,231176.0,9.05,9.06,9.02,9.04,231176.0
2021-09-15 14:30:00,9.04,9.04,9.0,9.01,367306.0,9.04,9.04,9.0,9.01,367306.0
2021-09-15 15:00:00,9.01,9.03,8.99,9.01,640796.0,9.01,9.03,8.99,9.01,640796.0
2021-09-15 15:30:00,9.0,9.02,8.96,8.97,1805331.0,9.0,9.02,8.96,8.97,1805331.0
2021-09-16 09:30:00,8.97,9.04,8.92,8.93,543909.0,8.97,9.04,8.92,8.93,543909.0
2021-09-16 10:00:00,8.92,8.94,8.87,8.91,465690.0,8.92,8.94,8.87,8.91,465690.0
2021-09-16 10:30:00,8.9,8.92,8.86,8.88,360036.0,8.9,8.92,8.86,8.88,360036.0
2021-09-16 11:00:00,8.88,8.94,8.86,8.88,590728.0,8.88,8.94,8.86,8.88,590728.0
2021-09-16 11:30:00,8.87,8.9,8.83,8.89,552062.0,8.87,8.9,8.83,8.89,552062.0
2021-09-16 12:00:00,8.89,8.9,8.86,8.87,332025.0,8.89,8.9,8.86,8.87,332025.0
2021-09-16 12:30:00,8.88,8.91,8.87,8.88,290216.0,8.88,8.91,8.87,8.88,290216.0
2021-09-16 13:00:00,8.88,8.91,8.87,8.9,332491.0,8.88,8.91,8.87,8.9,332491.0
2021-09-16 13:30:00,8.89,8.94,8.89,8.93,309593.0,8.89,8.94,8.89,8.93,309593.0
2021-09-16 14:00:00,8.92,8.97,8.9,8.96,546552.0,8.92,8.97,8.9,8.96,546552.0
2021-09-16 14:30:00,8.96,8.98,8.94,8.97,508098.0,8.96,8.98,8.94,8.97,508098.0
2021-09-16 15:00:00,8.97,8.98,8.93,8.95,631220.0,8.97,8.98,8.93,8.95,631220.0
2021-09-16 15:30:00,8.96,8.97,8.93,8.95,856918.0,8.96,8.97,8.93,8.95,856918.0
2021-09-17 09:30:00,8.91,8.98,8.85,8.88,838514.0,8.91,8.98,8.85,8.88,838514.0
2021-09-17 10:00:00,8.88,8.91,8.86,8.89,482961.0,8.88,8.91,8.86,8.89,482961.0
2021-09-17 10:30:00,8.89,8.9,8.83,8.86,273075.0,8.89,8.9,8.83,8.86,273075.0
2021-09-17 11:00:00,8.86,8.93,8.85,8.86,836693.0,8.86,8.93,8.85,8.86,836693.0
2021-09-17 11:30:00,8.86,8.92,8.85,8.89,669276.0,8.86,8.92,8.85,8.89,669276.0
2021-09-17 12:00:00,8.9,8.93,8.88,8.92,376726.0,8.9,8.93,8.88,8.92,376726.0
2021-09-17 12:30:00,8.91,8.99,8.91,8.98,1520889.0,8.91,8.99,8.91,8.98,1520889.0
2021-09-17 13:00:00,8.99,8.99,8.93,8.95,189188.0,8.99,8.99,8.93,8.95,189188.0
2021-09-17 13:30:00,8.95,8.95,8.86,8.87,342536.0,8.95,8.95,8.86,8.87,342536.0
2021-09-17 14:00:00,8.86,8.92,8.86,8.89,311690.0,8.86,8.92,8.86,8.89,311690.0
2021-09-17 14:30:00,8.89,8.93,8.88,8.92,257134.0,8.89,8.93,8.88,8.92,257134.0
2021-09-17 15:00:00,8.92,8.93,8.89,8.89,260218.0,8.92,8.93,8.89,8.89,260218.0
2021-09-17 15:30:00,8.89,9.01,8.89,9.01,1645911.0,8.89,9.01,8.89,9.01,1645911.0
2021-09-20 09:30:00,8.85,8.93,8.77,8.84,1208848.0,8.85,8.93,8.77,8.84,1208848.0
2021-09-20 10:00:00,8.85,8.88,8.78,8.88,508420.0,8.85,8.88,8.78,8.88,508420.0
2021-09-20 10:30:00,8.88,8.9,8.84,8.88,453728.0,8.88,8.9,8.84,8.88,453728.0
2021-09-20 11:00:00,8.88,8.92,8.83,8.85,224690.0,8.88,8.92,8.83,8.85,224690.0
2021-09-20 11:30:00,8.85,8.87,8.83,8.84,362859.0,8.85,8.87,8.83,8.84,362859.0
2021-09-20 12:00:00,8.84,8.85,8.77,8.79,304916.0,8.84,8.85,8.77,8.79,304916.0
2021-09-20 12:30:00,8.79,8.8,8.75,8.76,289843.0,8.79,8.8,8.75,8.76,289843.0
2021-09-20 13:00:00,8.76,8.77,8.73,8.76,410391.0,8.76,8.77,8.73,8.76,410391.0
2021-09-20 13:30:00,8.76,8.76,8.7,8.73,801138.0,8.76,8.76,8.7,8.73,801138.0
2021-09-20 14:00:00,8.74,8.74,8.68,8.68,417752.0,8.74,8.74,8.68,8.68,417752.0
2021-09-20 14:30:00,8.69,8.71,8.66,8.69,536866.0,8.69,8.71,8.66,8.69,536866.0
2021-09-20 15:00:00,8.69,8.7,8.64,8.7,304654.0,8.69,8.7,8.64,8.7,304654.0
2021-09-20 15:30:00,8.7,8.72,8.69,8.69,1362045.0,8.7,8.72,8.69,8.69,1362045.0
2021-09-21 09:30:00,8.74,8.91,8.73,8.78,702466.0,8.74,8.91,8.73,8.78,702466.0
2021-09-21 10:00:00,8.78,8.79,8.68,8.69,582813.0,8.78,8.79,8.68,8.69,582813.0
2021-09-21 10:30:00,8.69,8.71,8.6,8.64,688705.0,8.69,8.71,8.6,8.64,688705.0
2021-09-21 11:00:00,8.64,8.67,8.6,8.66,641746.0,8.64,8.67,8.6,8.66,641746.0
2021-09-21 11:30:00,8.66,8.74,8.66,8.7,465913.0,8.66,8.74,8.66,8.7,465913.0
2021-09-21 12:00:00,8.7,8.73,8.68,8.68,382585.0,8.7,8.73,8.68,8.68,382585.0
2021-09-21 12:30:00,8.69,8.69,8.62,8.64,355643.0,8.69,8.69,8.62,8.64,355643.0
2021-09-21 13:00:00,8.64,8.67,8.62,8.64,898727.0,8.64,8.67,8.62,8.64,898727.0
2021-09-21 13:30:00,8.64,8.64,8.6,8.63,432689.0,8.64,8.64,8.6,8.63,432689.0
2021-09-21 14:00:00,8.63,8.64,8.59,8.6,388856.0,8.63,8.64,8.59,8.6,388856.0
2021-09-21 14:30:00,8.6,8.65,8.59,8.63,454059.0,8.6,8.65,8.59,8.63,454059.0
2021-09-21 15:00:00,8.63,8.68,8.63,8.68,642839.0,8.63,8.68,8.63,8.68,642839.0
2021-09-21 15:30:00,8.68,8.68,8.64,8.68,1476325.0,8.68,8.68,8.64,8.68,1476325.0
2021-09-22 09:30:00,8.78,8.89,8.76,8.8,1494473.0,8.78,8.89,8.76,8.8,1494473.0
2021-09-22 10:00:00,8.8,8.83,8.73,8.79,1075025.0,8.8,8.83,8.73,8.79,1075025.0
2021-09-22 10:30:00,8.79,8.84,8.78,8.84,595439.0,8.79,8.84,8.78,8.84,595439.0
2021-09-22 11:00:00,8.84,8.89,8.82,8.85,1104553.0,8.84,8.89,8.82,8.85,1104553.0
2021-09-22 11:30:00,8.84,8.86,8.79,8.8,628699.0,8.84,8.86,8.79,8.8,628699.0
2021-09-22 12:00:00,8.8,8.81,8.78,8.79,262828.0,8.8,8.81,8.78,8.79,262828.0
2021-09-22 12:30:00,8.79,8.79,8.77,8.79,291338.0,8.79,8.79,8.77,8.79,291338.0
2021-09-22 13:00:00,8.79,8.79,8.78,8.79,84738.0,8.79,8.79,8.78,8.79,84738.0
2021-09-22 13:30:00,8.79,8.79,8.73,8.75,647058.0,8.79,8.79,8.73,8.75,647058.0
2021-09-22 14:00:00,8.75,8.81,8.74,8.79,609646.0,8.75,8.81,8.74,8.79,609646.0
2021-09-22 14:30:00,8.79,8.87,8.76,8.85,3364463.0,8.79,8.87,8.76,8.85,3364463.0
2021-09-22 15:00:00,8.84,8.9,8.81,8.86,1091815.0,8.84,8.9,8.81,8.86,1091815.0
2021-09-22 15:30:00,8.86,8.86,8.72,8.72,2974306.0,8.86,8.86,8.72,8.72,2974306.0
2021-09-23 09:30:00,8.84,8.84,8.74,8.82,2756582.0,8.84,8.84,8.74,8.82,2756582.0
2021-09-23 10:00:00,8.82,8.86,8.81,8.85,830813.0,8.82,8.86,8.81,8.85,830813.0
2021-09-23 10:30:00,8.85,8.98,8.84,8.97,851943.0,8.85,8.98,8.84,8.97,851943.0
2021-09-23 11:00:00,8.97,8.98,8.89,8.96,1124957.0,8.97,8.98,8.89,8.96,1124957.0
2021-09-23 11:30:00,8.96,9.05,8.94,9.02,620981.0,8.96,9.05,8.94,9.02,620981.0
2021-09-23 12:00:00,9.03,9.08,9.02,9.08,486776.0,9.03,9.08,9.02,9.08,486776.0
2021-09-23 12:30:00,9.08,9.13,9.06,9.09,949856.0,9.08,9.13,9.06,9.09,949856.0
2021-09-23 13:00:00,9.1,9.14,9.09,9.13,642079.0,9.1,9.14,9.09,9.13,642079.0
2021-09-23 13:30:00,9.13,9.14,9.1,9.12,314500.0,9.13,9.14,9.1,9.12,314500.0
2021-09-23 14:00:00,9.11,9.12,9.05,9.08,382631.0,9.11,9.12,9.05,9.08,382631.0
2021-09-23 14:30:00,9.08,9.1,9.07,9.09,165209.0,9.08,9.1,9.07,9.09,165209.0
2021-09-23 15:00:00,9.09,9.1,9.02,9.03,402330.0,9.09,9.1,9.02,9.03,402330.0
2021-09-23 15:30:00,9.04,9.06,9.03,9.05,1022503.0,9.04,9.06,9.03,9.05,1022503.0
2021-09-24 09:30:00,8.95,9.05,8.91,8.96,684475.0,8.95,9.05,8.91,8.96,684475.0
2021-09-24 10:00:00,8.95,8.99,8.93,8.94,303559.0,8.95,8.99,8.93,8.94,303559.0
2021-09-24 10:30:00,8.94,8.98,8.92,8.96,463904.0,8.94,8.98,8.92,8.96,463904.0
2021-09-24 11:00:00,8.96,8.96,8.93,8.94,202769.0,8.96,8.96,8.93,8.94,202769.0
2021-09-24 11:30:00,8.94,8.97,8.93,8.95,134540.0,8.94,8.97,8.93,8.95,134540.0
2021-09-24 12:00:00,8.95,8.96,8.94,8.95,95488.0,8.95,8.96,8.94,8.95,95488.0
2021-09-24 12:30:00,8.95,8.96,8.93,8.96,120013.0,8.95,8.96,8.93,8.96,120013.0
2021-09-24 13:00:00,8.96,8.96,8.93,8.94,92301.0,8.96,8.96,8.93,8.94,92301.0
2021-09-24 13:30:00,8.93,8.94,8.9,8.91,181225.0,8.93,8.94,8.9,8.91,181225.0
2021-09-24 14:00:00,8.91,8.95,8.9,8.95,167128.0,8.91,8.95,8.9,8.95,167128.0
2021-09-24 14:30:00,8.95,8.96,8.93,8.96,166750.0,8.95,8.96,8.93,8.96,166750.0
2021-09-24 15:00:00,8.96,8.98,8.95,8.96,302176.0,8.96,8.98,8.95,8.96,302176.0
2021-09-24 15:30:00,8.96,9.0,8.94,8.95,1947347.0,8.96,9.0,8.94,8.95,1947347.0
2021-09-27 09:30:00,8.93,9.12,8.93,9.04,1640499.0,8.93,9.12,8.93,9.04,1640499.0
2021-09-27 10:00:00,9.05,9.22,9.05,9.2,1267597.0,9.05,9.22,9.05,9.2,1267597.0
2021-09-27 10:30:00,9.2,9.34,9.2,9.32,1035658.0,9.2,9.34,9.2,9.32,1035658.0
2021-09-27 11:00:00,9.33,9.36,9.28,9.3,1016410.0,9.33,9.36,9.28,9.3,1016410.0
2021-09-27 11:30:00,9.3,9.38,9.3,9.36,762890.0,9.3,9.38,9.3,9.36,762890.0
2021-09-27 12:00:00,9.37,9.37,9.33,9.35,234124.0,9.37,9.37,9.33,9.35,234124.0
2021-09-27 12:30:00,9.35,9.39,9.34,9.38,215936.0,9.35,9.39,9.34,9.38,215936.0
2021-09-27 13:00:00,9.38,9.45,9.38,9.41,736890.0,9.38,9.45,9.38,9.41,736890.0
2021-09-27 13:30:00,9.41,9.45,9.38,9.43,282862.0,9.41,9.45,9.38,9.43,282862.0
2021-09-27 14:00:00,9.43,9.43,9.4,9.42,123021.0,9.43,9.43,9.4,9.42,123021.0
2021-09-27 14:30:00,9.41,9.42,9.32,9.33,358137.0,9.41,9.42,9.32,9.33,358137.0
2021-09-27 15:00:00,9.33,9.35,9.3,9.32,363177.0,9.33,9.35,9.3,9.32,363177.0
2021-09-27 15:30:00,9.32,9.33,9.24,9.25,1257841.0,9.32,9.33,9.24,9.25,1257841.0
2021-09-28 09:30:00,9.2,9.31,9.18,9.2,676818.0,9.2,9.31,9.18,9.2,676818.0
2021-09-28 10:00:00,9.21,9.27,9.19,9.27,413841.0,9.21,9.27,9.19,9.27,413841.0
2021-09-28 10:30:00,9.26,9.35,9.26,9.3,595968.0,9.26,9.35,9.26,9.3,595968.0
2021-09-28 11:00:00,9.3,9.39,9.28,9.38,519867.0,9.3,9.39,9.28,9.38,519867.0
2021-09-28 11:30:00,9.38,9.4,9.36,9.39,741239.0,9.38,9.4,9.36,9.39,741239.0
2021-09-28 12:00:00,9.39,9.4,9.34,9.36,283346.0,9.39,9.4,9.34,9.36,283346.0
2021-09-28 12:30:00,9.36,9.8,9.35,9.79,4649832.0,9.36,9.8,9.35,9.79,4649832.0
2021-09-28 13:00:00,9.79,9.95,9.74,9.89,2045369.0,9.79,9.95,9.74,9.89,2045369.0
2021-09-28 13:30:00,9.88,9.92,9.82,9.88,1008805.0,9.88,9.92,9.82,9.88,1008805.0
2021-09-28 14:00:00,9.89,9.9,9.8,9.86,554879.0,9.89,9.9,9.8,9.86,554879.0
2021-09-28 14:30:00,9.85,9.87,9.78,9.85,761867.0,9.85,9.87,9.78,9.85,761867.0
2021-09-28 15:00:00,9.85,9.87,9.71,9.71,975351.0,9.85,9.87,9.71,9.71,975351.0
2021-09-28 15:30:00,9.71,9.75,9.59,9.6,2906743.0,9.71,9.75,9.59,9.6,2906743.0
2021-09-29 09:30:00,9.67,9.9,9.64,9.87,1780904.0,9.67,9.9,9.64,9.87,1780904.0
2021-09-29 10:00:00,9.87,9.9,9.8,9.81,876620.0,9.87,9.9,9.8,9.81,876620.0
2021-09-29 10:30:00,9.8,9.9,9.78,9.84,835825.0,9.8,9.9,9.78,9.84,835825.0
2021-09-29 11:00:00,9.84,9.89,9.82,9.88,570604.0,9.84,9.89,9.82,9.88,570604.0
2021-09-29 11:30:00,9.88,9.92,9.84,9.92,725407.0,9.88,9.92,9.84,9.92,725407.0
2021-09-29 12:00:00,9.92,9.94,9.89,9.91,447896.0,9.92,9.94,9.89,9.91,447896.0
2021-09-29 12:30:00,9.91,9.92,9.88,9.91,368260.0,9.91,9.92,9.88,9.91,368260.0
2021-09-29 13:00:00,9.91,9.91,9.84,9.86,463438.0,9.91,9.91,9.84,9.86,463438.0
2021-09-29 13:30:00,9.86,9.9,9.84,9.88,390414.0,9.86,9.9,9.84,9.88,390414.0
2021-09-29 14:00:00,9.88,9.93,9.88,9.92,286951.0,9.88,9.93,9.88,9.92,286951.0
2021-09-29 14:30:00,9.92,10.0,9.91,9.95,1224818.0,9.92,10.0,9.91,9.95,1224818.0
2021-09-29 15:00:00,9.95,9.97,9.92,9.94,522058.0,9.95,9.97,9.92,9.94,522058.0
2021-09-29 15:30:00,9.94,9.97,9.92,9.97,1622536.0,9.94,9.97,9.92,9.97,1622536.0
2021-09-30 09:30:00,9.96,10.0,9.75,9.89,1212022.0,9.96,10.0,9.75,9.89,1212022.0
2021-09-30 10:00:00,9.9,9.9,9.77,9.78,386970.0,9.9,9.9,9.77,9.78,386970.0
2021-09-30 10:30:00,9.78,9.86,9.77,9.8,434358.0,9.78,9.86,9.77,9.8,434358.0
2021-09-30 11:00:00,9.8,9.86,9.8,9.86,393921.0,9.8,9.86,9.8,9.86,393921.0
2021-09-30 11:30:00,9.86,9.86,9.74,9.79,329834.0,9.86,9.86,9.74,9.79,329834.0
2021-09-30 12:00:00,9.79,9.8,9.74,9.77,261756.0,9.79,9.8,9.74,9.77,261756.0
2021-09-30 12:30:00,9.76,9.83,9.75,9.79,282915.0,9.76,9.83,9.75,9.79,282915.0
2021-09-30 13:00:00,9.79,9.83,9.73,9.74,223019.0,9.79,9.83,9.73,9.74,223019.0
2021-09-30 13:30:00,9.74,9.79,9.72,9.78,331531.0,9.74,9.79,9.72,9.78,331531.0
2021-09-30 14:00:00,9.79,9.84,9.78,9.82,310929.0,9.79,9.84,9.78,9.82,310929.0
2021-09-30 14:30:00,9.82,9.84,9.8,9.81,261722.0,9.82,9.84,9.8,9.81,261722.0
2021-09-30 15:00:00,9.8,9.82,9.76,9.77,277007.0,9.8,9.82,9.76,9.77,277007.0
2021-09-30 15:30:00,9.76,9.82,9.72,9.74,1118351.0,9.76,9.82,9.72,9.74,1118351.0
2021-10-01 09:30:00,9.7,9.83,9.58,9.62,936433.0,9.7,9.83,9.58,9.62,936433.0
2021-10-01 10:00:00,9.63,9.69,9.56,9.63,768657.0,9.63,9.69,9.56,9.63,768657.0
2021-10-01 10:30:00,9.63,9.65,9.52,9.63,952243.0,9.63,9.65,9.52,9.63,952243.0
2021-10-01 11:00:00,9.63,9.7,9.61,9.68,431048.0,9.63,9.7,9.61,9.68,431048.0
2021-10-01 11:30:00,9.68,9.74,9.67,9.7,377747.0,9.68,9.74,9.67,9.7,377747.0
2021-10-01 12:00:00,9.7,9.72,9.67,9.71,164937.0,9.7,9.72,9.67,9.71,164937.0
2021-10-01 12:30:00,9.71,9.71,9.66,9.67,128955.0,9.71,9.71,9.66,9.67,128955.0
2021-10-01 13:00:00,9.66,9.69,9.59,9.67,481058.0,9.66,9.69,9.59,9.67,481058.0
2021-10-01 13:30:00,9.67,9.72,9.66,9.7,258652.0,9.67,9.72,9.66,9.7,258652.0
2021-10-01 14:00:00,9.7,9.74,9.7,9.74,178808.0,9.7,9.74,9.7,9.74,178808.0
2021-10-01 14:30:00,9.74,9.75,9.7,9.71,142916.0,9.74,9.75,9.7,9.71,142916.0
2021-10-01 15:00:00,9.71,9.73,9.69,9.71,245315.0,9.71,9.73,9.69,9.71,245315.0
2021-10-01 15:30:00,9.7,9.71,9.67,9.7,746054.0,9.7,9.71,9.67,9.7,746054.0
2021-10-04 09:30:00,9.55,9.78,9.52,9.78,780810.0,9.55,9.78,9.52,9.78,780810.0
2021-10-04 10:00:00,9.78,9.79,9.68,9.69,492174.0,9.78,9.79,9.68,9.69,492174.0
2021-10-04 10:30:00,9.68,9.69,9.58,9.62,357347.0,9.68,9.69,9.58,9.62,357347.0
2021-10-04 11:00:00,9.62,9.62,9.57,9.6,334570.0,9.62,9.62,9.57,9.6,334570.0
2021-10-04 11:30:00,9.61,9.63,9.58,9.61,281883.0,9.61,9.63,9.58,9.61,281883.0
2021-10-04 12:00:00,9.61,9.61,9.55,9.58,213449.0,9.61,9.61,9.55,9.58,213449.0
2021-10-04 12:30:00,9.57,9.59,9.52,9.52,299162.0,9.57,9.59,9.52,9.52,299162.0
2021-10-04 13:00:00,9.53,9.53,9.46,9.47,603773.0,9.53,9.53,9.46,9.47,603773.0
2021-10-04 13:30:00,9.47,9.55,9.47,9.54,371715.0,9.47,9.55,9.47,9.54,371715.0
2021-10-04 14:00:00,9.54,9.57,9.54,9.55,385733.0,9.54,9.57,9.54,9.55,385733.0
2021-10-04 14:30:00,9.56,9.61,9.55,9.61,308954.0,9.56,9.61,9.55,9.61,308954.0
2021-10-04 15:00:00,9.61,9.63,9.59,9.62,623537.0,9.61,9.63,9.59,9.62,623537.0
2021-10-04 15:30:00,9.62,9.64,9.59,9.63,1395110.0,9.62,9.64,9.59,9.63,1395110.0
2021-10-05 09:30:00,9.72,9.77,9.62,9.76,771398.0,9.72,9.77,9.62,9.76,771398.0
2021-10-05 10:00:00,9.76,9.85,9.75,9.84,586762.0,9.76,9.85,9.75,9.84,586762.0
2021-10-05 10:30:00,9.84,9.87,9.75,9.76,450071.0,9.84,9.87,9.75,9.76,450071.0
2021-10-05 11:00:00,9.76,9.79,9.75,9.77,336444.0,9.76,9.79,9.75,9.77,336444.0
2021-10-05 11:30:00,9.76,9.77,9.68,9.69,360329.0,9.76,9.77,9.68,9.69,360329.0
2021-10-05 12:00:00,9.68,9.71,9.62,9.7,844431.0,9.68,9.71,9.62,9.7,844431.0
2021-10-05 12:30:00,9.69,9.71,9.69,9.7,126802.0,9.69,9.71,9.69,9.7,126802.0
2021-10-05 13:00:00,9.7,9.71,9.65,9.66,301457.0,9.7,9.71,9.65,9.66,301457.0
2021-10-05 13:30:00,9.67,9.71,9.66,9.71,218324.0,9.67,9.71,9.66,9.71,218324.0
2021-10-05 14:00:00,9.71,9.74,9.7,9.71,222778.0,9.71,9.74,9.7,9.71,222778.0
2021-10-05 14:30:00,9.71,9.72,9.67,9.71,335127.0,9.71,9.72,9.67,9.71,335127.0
2021-10-05 15:00:00,9.71,9.74,9.71,9.72,231935.0,9.71,9.74,9.71,9.72,231935.0
2021-10-05 15:30:00,9.72,9.74,9.69,9.73,771786.0,9.72,9.74,9.69,9.73,771786.0
2021-10-06 09:30:00,9.77,9.81,9.7,9.74,912589.0,9.77,9.81,9.7,9.74,912589.0
2021-10-06 10:00:00,9.74,9.77,9.68,9.71,466537.0,9.74,9.77,9.68,9.71,466537.0
2021-10-06 10:30:00,9.71,9.76,9.67,9.71,351400.0,9.71,9.76,9.67,9.71,351400.0
2021-10-06 11:00:00,9.71,9.84,9.71,9.8,322893.0,9.71,9.84,9.71,9.8,322893.0
2021-10-06 11:30:00,9.8,9.87,9.78,9.87,412177.0,9.8,9.87,9.78,9.87,412177.0
2021-10-06 12:00:00,9.87,9.87,9.8,9.8,270720.0,9.87,9.87,9.8,9.8,270720.0
2021-10-06 12:30:00,9.81,9.85,9.79,9.8,296550.0,9.81,9.85,9.79,9.8,296550.0
2021-10-06 13:00:00,9.8,9.81,9.75,9.77,198908.0,9.8,9.81,9.75,9.77,198908.0
2021-10-06 13:30:00,9.77,9.82,9.76,9.82,181261.0,9.77,9.82,9.76,9.82,181261.0
2021-10-06 14:00:00,9.82,9.85,9.81,9.84,263044.0,9.82,9.85,9.81,9.84,263044.0
2021-10-06 14:30:00,9.84,9.85,9.81,9.83,295798.0,9.84,9.85,9.81,9.83,295798.0
2021-10-06 15:00:00,9.83,9.84,9.79,9.82,290546.0,9.83,9.84,9.79,9.82,290546.0
2021-10-06 15:30:00,9.82,9.87,9.79,9.86,1278231.0,9.82,9.87,9.79,9.86,1278231.0
2021-10-07 09:30:00,9.9,10.09,9.88,10.04,1794827.0,9.9,10.09,9.88,10.04,1794827.0
2021-10-07 10:00:00,10.04,10.15,10.03,10.1,978090.0,10.04,10.15,10.03,10.1,978090.0
2021-10-07 10:30:00,10.1,10.14,10.08,10.11,906521.0,10.1,10.14,10.08,10.11,906521.0
2021-10-07 11:00:00,10.11,10.19,10.09,10.17,726147.0,10.11,10.19,10.09,10.17,726147.0
2021-10-07 11:30:00,10.17,10.22,10.11,10.13,954750.0,10.17,10.22,10.11,10.13,954750.0
2021-10-07 12:00:00,10.12,10.19,10.07,10.19,591756.0,10.12,10.19,10.07,10.19,591756.0
2021-10-07 12:30:00,10.19,10.23,10.18,10.21,598528.0,10.19,10.23,10.18,10.21,598528.0
2021-10-07 13:00:00,10.21,10.21,10.16,10.16,339741.0,10.21,10.21,10.16,10.16,339741.0
2021-10-07 13:30:00,10.17,10.19,10.15,10.17,215781.0,10.17,10.19,10.15,10.17,215781.0
2021-10-07 14:00:00,10.17,10.17,10.11,10.12,199326.0,10.17,10.17,10.11,10.12,199326.0
2021-10-07 14:30:00,10.11,10.13,10.1,10.12,267036.0,10.11,10.13,10.1,10.12,267036.0
2021-10-07 15:00:00,10.12,10.16,10.1,10.1,363785.0,10.12,10.16,10.1,10.1,363785.0
2021-10-07 15:30:00,10.11,10.13,10.09,10.13,1381574.0,10.11,10.13,10.09,10.13,1381574.0
2021-10-08 09:30:00,10.11,10.19,10.06,10.15,710285.0,10.11,10.19,10.06,10.15,710285.0
2021-10-08 10:00:00,10.16,10.19,10.12,10.12,447605.0,10.16,10.19,10.12,10.12,447605.0
2021-10-08 10:30:00,10.13,10.2,10.12,10.17,295848.0,10.13,10.2,10.12,10.17,295848.0
2021-10-08 11:00:00,10.18,10.19,10.17,10.18,192209.0,10.18,10.19,10.17,10.18,192209.0
2021-10-08 11:30:00,10.17,10.17,10.11,10.17,238332.0,10.17,10.17,10.11,10.17,238332.0
2021-10-08 12:00:00,10.17,10.18,10.15,10.18,140905.0,10.17,10.18,10.15,10.18,140905.0
2021-10-08 12:30:00,10.18,10.18,10.15,10.16,160322.0,10.18,10.18,10.15,10.16,160322.0
2021-10-08 13:00:00,10.16,10.18,10.15,10.17,104662.0,10.16,10.18,10.15,10.17,104662.0
2021-10-08 13:30:00,10.17,10.19,10.16,10.19,118158.0,10.17,10.19,10.16,10.19,118158.0
2021-10-08 14:00:00,10.19,10.22,10.18,10.22,310158.0,10.19,10.22,10.18,10.22,310158.0
2021-10-08 14:30:00,10.21,10.23,10.18,10.18,393422.0,10.21,10.23,10.18,10.18,393422.0
2021-10-08 15:00:00,10.19,10.2,10.14,10.15,439129.0,10.19,10.2,10.14,10.15,439129.0
2021-10-08 15:30:00,10.15,10.17,10.13,10.16,934242.0,10.15,10.17,10.13,10.16,934242.0
2021-10-11 09:30:00,10.12,10.22,10.05,10.21,739807.0,10.12,10.22,10.05,10.21,739807.0
2021-10-11 10:00:00,10.22,10.25,10.2,10.24,318000.0,10.22,10.25,10.2,10.24,318000.0
2021-10-11 10:30:00,10.23,10.26,10.21,10.23,469068.0,10.23,10.26,10.21,10.23,469068.0
2021-10-11 11:00:00,10.22,10.26,10.22,10.25,213544.0,10.22,10.26,10.22,10.25,213544.0
2021-10-11 11:30:00,10.25,10.28,10.23,10.27,154691.0,10.25,10.28,10.23,10.27,154691.0
2021-10-11 12:00:00,10.28,10.28,10.22,10.24,206553.0,10.28,10.28,10.22,10.24,206553.0
2021-10-11 12:30:00,10.25,10.25,10.21,10.22,152562.0,10.25,10.25,10.21,10.22,152562.0
2021-10-11 13:00:00,10.22,10.23,10.2,10.2,293606.0,10.22,10.23,10.2,10.2,293606.0
2021-10-11 13:30:00,10.21,10.22,10.19,10.21,269136.0,10.21,10.22,10.19,10.21,269136.0
2021-10-11 14:00:00,10.21,10.24,10.2,10.23,130742.0,10.21,10.24,10.2,10.23,130742.0
2021-10-11 14:30:00,10.23,10.25,10.21,10.23,165698.0,10.23,10.25,10.21,10.23,165698.0
2021-10-11 15:00:00,10.22,10.26,10.22,10.24,213442.0,10.22,10.26,10.22,10.24,213442.0
2021-10-11 15:30:00,10.23,10.25,10.17,10.19,1318978.0,10.23,10.25,10.17,10.19,1318978.0
2021-10-12 09:30:00,10.22,10.24,10.13,10.2,585893.0,10.22,10.24,10.13,10.2,585893.0
2021-10-12 10:00:00,10.2,10.2,10.08,10.12,465762.0,10.2,10.2,10.08,10.12,465762.0
2021-10-12 10:30:00,10.12,10.14,10.08,10.08,192489.0,10.12,10.14,10.08,10.08,192489.0
2021-10-12 11:00:00,10.09,10.11,10.04,10.04,288559.0,10.09,10.11,10.04,10.04,288559.0
2021-10-12 11:30:00,10.04,10.05,9.98,10.01,814239.0,10.04,10.05,9.98,10.01,814239.0
2021-10-12 12:00:00,10.01,10.03,10.0,10.01,236279.0,10.01,10.03,10.0,10.01,236279.0
2021-10-12 12:30:00,10.0,10.01,9.96,9.96,171438.0,10.0,10.01,9.96,9.96,171438.0
2021-10-12 13:00:00,9.96,9.97,9.92,9.93,323177.0,9.96,9.97,9.92,9.93,323177.0
2021-10-12 13:30:00,9.93,9.94,9.9,9.91,233820.0,9.93,9.94,9.9,9.91,233820.0
2021-10-12 14:00:00,9.9,9.91,9.84,9.86,467248.0,9.9,9.91,9.84,9.86,467248.0
2021-10-12 14:30:00,9.86,9.9,9.84,9.88,358789.0,9.86,9.9,9.84,9.88,358789.0
2021-10-12 15:00:00,9.88,9.91,9.87,9.88,389293.0,9.88,9.91,9.87,9.88,389293.0
2021-10-12 15:30:00,9.88,9.9,9.81,9.83,1514726.0,9.88,9.9,9.81,9.83,1514726.0
2021-10-13 09:30:00,9.87,9.94,9.84,9.84,569239.0,9.87,9.94,9.84,9.84,569239.0
2021-10-13 10:00:00,9.84,9.9,9.79,9.9,380127.0,9.84,9.9,9.79,9.9,380127.0
2021-10-13 10:30:00,9.89,9.91,9.88,9.88,176909.0,9.89,9.91,9.88,9.88,176909.0
2021-10-13 11:00:00,9.88,9.91,9.87,9.87,231498.0,9.88,9.91,9.87,9.87,231498.0
2021-10-13 11:30:00,9.87,9.96,9.86,9.93,314753.0,9.87,9.96,9.86,9.93,314753.0
2021-10-13 12:00:00,9.94,9.97,9.92,9.94,246459.0,9.94,9.97,9.92,9.94,246459.0
2021-10-13 12:30:00,9.94,9.94,9.89,9.9,245232.0,9.94,9.94,9.89,9.9,245232.0
2021-10-13 13:00:00,9.91,9.95,9.89,9.95,233320.0,9.91,9.95,9.89,9.95,233320.0
2021-10-13 13:30:00,9.95,9.97,9.93,9.94,506858.0,9.95,9.97,9.93,9.94,506858.0
2021-10-13 14:00:00,9.94,9.96,9.85,9.85,787354.0,9.94,9.96,9.85,9.85,787354.0
2021-10-13 14:30:00,9.85,9.87,9.81,9.87,565238.0,9.85,9.87,9.81,9.87,565238.0
2021-10-13 15:00:00,9.87,9.88,9.81,9.82,704796.0,9.87,9.88,9.81,9.82,704796.0
2021-10-13 15:30:00,9.83,9.85,9.81,9.81,1319771.0,9.83,9.85,9.81,9.81,1319771.0
2021-10-14 09:30:00,9.94,9.96,9.88,9.9,498300.0,9.94,9.96,9.88,9.9,498300.0
2021-10-14 10:00:00,9.9,9.9,9.81,9.84,522698.0,9.9,9.9,9.81,9.84,522698.0
2021-10-14 10:30:00,9.84,9.88,9.83,9.88,334910.0,9.84,9.88,9.83,9.88,334910.0
2021-10-14 11:00:00,9.87,9.88,9.83,9.85,207298.0,9.87,9.88,9.83,9.85,207298.0
2021-10-14 11:30:00,9.85,9.86,9.78,9.79,341781.0,9.85,9.86,9.78,9.79,341781.0
2021-10-14 12:00:00,9.79,9.81,9.77,9.8,275845.0,9.79,9.81,9.77,9.8,275845.0
2021-10-14 12:30:00,9.81,9.83,9.79,9.83,147265.0,9.81,9.83,9.79,9.83,147265.0
2021-10-14 13:00:00,9.83,9.88,9.82,9.84,208291.0,9.83,9.88,9.82,9.84,208291.0
2021-10-14 13:30:00,9.84,9.87,9.83,9.83,183896.0,9.84,9.87,9.83,9.83,183896.0
2021-10-14 14:00:00,9.83,9.84,9.8,9.81,106873.0,9.83,9.84,9.8,9.81,106873.0
2021-10-14 14:30:00,9.81,9.82,9.79,9.8,155661.0,9.81,9.82,9.79,9.8,155661.0
2021-10-14 15:00:00,9.8,9.81,9.75,9.75,225236.0,9.8,9.81,9.75,9.75,225236.0
2021-10-14 15:30:00,9.76,9.76,9.7,9.7,764930.0,9.76,9.76,9.7,9.7,764930.0
2021-10-15 09:30:00,9.72,9.83,9.71,9.8,596756.0,9.72,9.83,9.71,9.8,596756.0
2021-10-15 10:00:00,9.8,9.81,9.73,9.73,403180.0,9.8,9.81,9.73,9.73,403180.0
2021-10-15 10:30:00,9.74,9.75,9.69,9.7,232196.0,9.74,9.75,9.69,9.7,232196.0
2021-10-15 11:00:00,9.7,9.73,9.67,9.71,216294.0,9.7,9.73,9.67,9.71,216294.0
2021-10-15 11:30:00,9.71,9.74,9.7,9.72,233337.0,9.71,9.74,9.7,9.72,233337.0
2021-10-15 12:00:00,9.72,9.76,9.72,9.75,299381.0,9.72,9.76,9.72,9.75,299381.0
2021-10-15 12:30:00,9.75,9.78,9.74,9.77,133453.0,9.75,9.78,9.74,9.77,133453.0
2021-10-15 13:00:00,9.76,9.77,9.72,9.72,106524.0,9.76,9.77,9.72,9.72,106524.0
2021-10-15 13:30:00,9.72,9.74,9.71,9.72,216086.0,9.72,9.74,9.71,9.72,216086.0
2021-10-15 14:00:00,9.72,9.74,9.71,9.71,116594.0,9.72,9.74,9.71,9.71,116594.0
2021-10-15 14:30:00,9.71,9.72,9.68,9.69,147910.0,9.71,9.72,9.68,9.69,147910.0
2021-10-15 15:00:00,9.69,9.69,9.66,9.69,303378.0,9.69,9.69,9.66,9.69,303378.0
2021-10-15 15:30:00,9.69,9.7,9.68,9.68,670264.0,9.69,9.7,9.68,9.68,670264.0
2021-10-18 09:30:00,9.76,9.78,9.66,9.77,904180.0,9.76,9.78,9.66,9.77,904180.0
2021-10-18 10:00:00,9.77,9.85,9.76,9.82,397121.0,9.77,9.85,9.76,9.82,397121.0
2021-10-18 10:30:00,9.82,9.83,9.78,9.79,157470.0,9.82,9.83,9.78,9.79,157470.0
2021-10-18 11:00:00,9.79,9.8,9.73,9.75,320630.0,9.79,9.8,9.73,9.75,320630.0
2021-10-18 11:30:00,9.75,9.77,9.71,9.77,277169.0,9.75,9.77,9.71,9.77,277169.0
2021-10-18 12:00:00,9.77,9.79,9.76,9.77,200565.0,9.77,9.79,9.76,9.77,200565.0
2021-10-18 12:30:00,9.78,9.79,9.73,9.75,313274.0,9.78,9.79,9.73,9.75,313274.0
2021-10-18 13:00:00,9.75,9.76,9.72,9.74,301082.0,9.75,9.76,9.72,9.74,301082.0
2021-10-18 13:30:00,9.74,9.74,9.71,9.71,363552.0,9.74,9.74,9.71,9.71,363552.0
2021-10-18 14:00:00,9.71,9.73,9.67,9.67,362319.0,9.71,9.73,9.67,9.67,362319.0
2021-10-18 14:30:00,9.68,9.73,9.67,9.72,353281.0,9.68,9.73,9.67,9.72,353281.0
2021-10-18 15:00:00,9.72,9.77,9.72,9.77,340796.0,9.72,9.77,9.72,9.77,340796.0
2021-10-18 15:30:00,9.77,9.82,9.76,9.78,1425193.0,9.77,9.82,9.76,9.78,1425193.0
2021-10-19 09:30:00,9.86,9.87,9.73,9.77,647518.0,9.86,9.87,9.73,9.77,647518.0
2021-10-19 10:00:00,9.77,9.82,9.76,9.79,434095.0,9.77,9.82,9.76,9.79,434095.0
2021-10-19 10:30:00,9.79,9.86,9.78,9.85,267729.0,9.79,9.86,9.78,9.85,267729.0
2021-10-19 11:00:00,9.85,9.88,9.83,9.88,363009.0,9.85,9.88,9.83,9.88,363009.0
2021-10-19 11:30:00,9.88,9.91,9.87,9.9,370208.0,9.88,9.91,9.87,9.9,370208.0
2021-10-19 12:00:00,9.9,9.93,9.88,9.92,384202.0,9.9,9.93,9.88,9.92,384202.0
2021-10-19 12:30:00,9.92,9.94,9.91,9.94,201181.0,9.92,9.94,9.91,9.94,201181.0
2021-10-19 13:00:00,9.94,9.98,9.92,9.98,472838.0,9.94,9.98,9.92,9.98,472838.0
2021-10-19 13:30:00,9.97,10.03,9.97,10.03,317876.0,9.97,10.03,9.97,10.03,317876.0
2021-10-19 14:00:00,10.03,10.09,10.02,10.09,361009.0,10.03,10.09,10.02,10.09,361009.0
2021-10-19 14:30:00,10.09,10.12,10.03,10.11,407981.0,10.09,10.12,10.03,10.11,407981.0
2021-10-19 15:00:00,10.11,10.13,10.05,10.08,450856.0,10.11,10.13,10.05,10.08,450856.0
2021-10-19 15:30:00,10.07,10.11,10.05,10.06,1521633.0,10.07,10.11,10.05,10.06,1521633.0
2021-10-20 09:30:00,10.08,10.15,10.04,10.13,1110925.0,10.08,10.15,10.04,10.13,1110925.0
2021-10-20 10:00:00,10.13,10.21,10.12,10.19,714134.0,10.13,10.21,10.12,10.19,714134.0
2021-10-20 10:30:00,10.19,10.21,10.17,10.19,376757.0,10.19,10.21,10.17,10.19,376757.0
2021-10-20 11:00:00,10.19,10.2,10.15,10.16,206743.0,10.19,10.2,10.15,10.16,206743.0
2021-10-20 11:30:00,10.16,10.17,10.12,10.16,190611.0,10.16,10.17,10.12,10.16,190611.0
2021-10-20 12:00:00,10.16,10.19,10.12,10.12,408591.0,10.16,10.19,10.12,10.12,408591.0
2021-10-20 12:30:00,10.13,10.15,10.09,10.13,708676.0,10.13,10.15,10.09,10.13,708676.0
2021-10-20 13:00:00,10.12,10.14,10.09,10.13,450724.0,10.12,10.14,10.09,10.13,450724.0
2021-10-20 13:30:00,10.12,10.14,10.1,10.13,249114.0,10.12,10.14,10.1,10.13,249114.0
2021-10-20 14:00:00,10.13,10.15,10.12,10.13,120162.0,10.13,10.15,10.12,10.13,120162.0
2021-10-20 14:30:00,10.13,10.17,10.13,10.13,720397.0,10.13,10.17,10.13,10.13,720397.0
2021-10-20 15:00:00,10.13,10.16,10.13,10.16,305653.0,10.13,10.16,10.13,10.16,305653.0
2021-10-20 15:30:00,10.16,10.19,10.12,10.12,947025.0,10.16,10.19,10.12,10.12,947025.0
2021-10-21 09:30:00,10.16,10.21,10.1,10.16,647254.0,10.16,10.21,10.1,10.16,647254.0
2021-10-21 10:00:00,10.15,10.19,10.14,10.16,406517.0,10.15,10.19,10.14,10.16,406517.0
2021-10-21 10:30:00,10.15,10.18,10.14,10.16,334650.0,10.15,10.18,10.14,10.16,334650.0
2021-10-21 11:00:00,10.16,10.18,10.14,10.15,460817.0,10.16,10.18,10.14,10.15,460817.0
2021-10-21 11:30:00,10.15,10.17,10.14,10.15,139993.0,10.15,10.17,10.14,10.15,139993.0
2021-10-21 12:00:00,10.15,10.19,10.15,10.18,120053.0,10.15,10.19,10.15,10.18,120053.0
2021-10-21 12:30:00,10.18,10.19,10.17,10.19,157311.0,10.18,10.19,10.17,10.19,157311.0
2021-10-21 13:00:00,10.19,10.2,10.18,10.2,252135.0,10.19,10.2,10.18,10.2,252135.0
2021-10-21 13:30:00,10.2,10.2,10.13,10.15,279023.0,10.2,10.2,10.13,10.15,279023.0
2021-10-21 14:00:00,10.15,10.17,10.14,10.17,175256.0,10.15,10.17,10.14,10.17,175256.0
2021-10-21 14:30:00,10.17,10.17,10.14,10.16,148458.0,10.17,10.17,10.14,10.16,148458.0
2021-10-21 15:00:00,10.16,10.18,10.15,10.18,145804.0,10.16,10.18,10.15,10.18,145804.0
2021-10-21 15:30:00,10.18,10.19,10.13,10.13,1075676.0,10.18,10.19,10.13,10.13,1075676.0
2021-10-22 09:30:00,10.12,10.12,10.04,10.08,1180074.0,10.12,10.12,10.04,10.08,1180074.0
2021-10-22 10:00:00,10.07,10.09,10.03,10.07,425286.0,10.07,10.09,10.03,10.07,425286.0
2021-10-22 10:30:00,10.07,10.08,10.04,10.04,135555.0,10.07,10.08,10.04,10.04,135555.0
2021-10-22 11:00:00,10.04,10.08,10.01,10.01,255978.0,10.04,10.08,10.01,10.01,255978.0
2021-10-22 11:30:00,10.01,10.01,9.92,9.96,396071.0,10.01,10.01,9.92,9.96,396071.0
2021-10-22 12:00:00,9.96,10.0,9.94,9.99,167680.0,9.96,10.0,9.94,9.99,167680.0
2021-10-22 12:30:00,10.0,10.01,9.97,9.99,160630.0,10.0,10.01,9.97,9.99,160630.0
2021-10-22 13:00:00,9.99,10.01,9.97,9.97,276427.0,9.99,10.01,9.97,9.97,276427.0
2021-10-22 13:30:00,9.98,10.0,9.95,9.96,193924.0,9.98,10.0,9.95,9.96,193924.0
2021-10-22 14:00:00,9.97,10.01,9.96,10.01,140848.0,9.97,10.01,9.96,10.01,140848.0
2021-10-22 14:30:00,10.01,10.09,10.01,10.09,403048.0,10.01,10.09,10.01,10.09,403048.0
2021-10-22 15:00:00,10.09,10.1,10.07,10.09,290154.0,10.09,10.1,10.07,10.09,290154.0
2021-10-22 15:30:00,10.09,10.14,10.04,10.11,1312964.0,10.09,10.14,10.04,10.11,1312964.0
2021-10-25 09:30:00,10.14,10.2,10.07,10.1,668899.0,10.14,10.2,10.07,10.1,668899.0
2021-10-25 10:00:00,10.11,10.13,10.06,10.07,236338.0,10.11,10.13,10.06,10.07,236338.0
2021-10-25 10:30:00,10.07,10.09,10.02,10.06,389999.0,10.07,10.09,10.02,10.06,389999.0
2021-10-25 11:00:00,10.06,10.08,10.01,10.07,346142.0,10.06,10.08,10.01,10.07,346142.0
2021-10-25 11:30:00,10.07,10.08,10.05,10.08,157576.0,10.07,10.08,10.05,10.08,157576.0
2021-10-25 12:00:00,10.07,10.09,10.04,10.04,168453.0,10.07,10.09,10.04,10.04,168453.0
2021-10-25 12:30:00,10.04,10.06,10.01,10.05,275796.0,10.04,10.06,10.01,10.05,275796.0
2021-10-25 13:00:00,10.05,10.06,10.02,10.04,176492.0,10.05,10.06,10.02,10.04,176492.0
2021-10-25 13:30:00,10.04,10.06,10.02,10.05,191571.0,10.04,10.06,10.02,10.05,191571.0
2021-10-25 14:00:00,10.05,10.07,10.03,10.04,284030.0,10.05,10.07,10.03,10.04,284030.0
2021-10-25 14:30:00,10.03,10.09,10.03,10.07,411560.0,10.03,10.09,10.03,10.07,411560.0
2021-10-25 15:00:00,10.07,10.11,10.06,10.1,465272.0,10.07,10.11,10.06,10.1,465272.0
2021-10-25 15:30:00,10.11,10.15,10.09,10.13,1548177.0,10.11,10.15,10.09,10.13,1548177.0
2021-10-26 09:30:00,10.12,10.12,9.46,9.53,3869042.0,10.12,10.12,9.46,9.53,3869042.0
2021-10-26 10:00:00,9.54,9.69,9.51,9.63,2399678.0,9.54,9.69,9.51,9.63,2399678.0
2021-10-26 10:30:00,9.63,9.67,9.48,9.5,1711597.0,9.63,9.67,9.48,9.5,1711597.0
2021-10-26 11:00:00,9.51,9.53,9.46,9.47,1279482.0,9.51,9.53,9.46,9.47,1279482.0
2021-10-26 11:30:00,9.47,9.54,9.46,9.46,1291851.0,9.47,9.54,9.46,9.46,1291851.0
2021-10-26 12:00:00,9.46,9.55,9.46,9.55,1375244.0,9.46,9.55,9.46,9.55,1375244.0
2021-10-26 12:30:00,9.54,9.6,9.5,9.52,1169367.0,9.54,9.6,9.5,9.52,1169367.0
2021-10-26 13:00:00,9.52,9.52,9.46,9.48,647717.0,9.52,9.52,9.46,9.48,647717.0
2021-10-26 13:30:00,9.47,9.48,9.43,9.44,705629.0,9.47,9.48,9.43,9.44,705629.0
2021-10-26 14:00:00,9.44,9.49,9.43,9.46,671600.0,9.44,9.49,9.43,9.46,671600.0
2021-10-26 14:30:00,9.47,9.5,9.45,9.46,531761.0,9.47,9.5,9.45,9.46,531761.0
2021-10-26 15:00:00,9.46,9.47,9.44,9.45,525308.0,9.46,9.47,9.44,9.45,525308.0
2021-10-26 15:30:00,9.45,9.46,9.38,9.39,2647741.0,9.45,9.46,9.38,9.39,2647741.0
2021-10-27 09:30:00,9.25,9.62,9.18,9.19,2920843.0,9.25,9.62,9.18,9.19,2920843.0
2021-10-27 10:00:00,9.2,9.27,9.01,9.02,2517336.0,9.2,9.27,9.01,9.02,2517336.0
2021-10-27 10:30:00,9.02,9.03,8.9,8.96,3197657.0,9.02,9.03,8.9,8.96,3197657.0
2021-10-27 11:00:00,8.96,9.02,8.93,8.96,1571248.0,8.96,9.02,8.93,8.96,1571248.0
2021-10-27 11:30:00,8.96,9.12,8.95,9.05,1154708.0,8.96,9.12,8.95,9.05,1154708.0
2021-10-27 12:00:00,9.06,9.07,9.0,9.03,671082.0,9.06,9.07,9.0,9.03,671082.0
2021-10-27 12:30:00,9.04,9.09,9.03,9.05,550829.0,9.04,9.09,9.03,9.05,550829.0
2021-10-27 13:00:00,9.04,9.1,9.02,9.06,516761.0,9.04,9.1,9.02,9.06,516761.0
2021-10-27 13:30:00,9.06,9.19,9.06,9.16,1520849.0,9.06,9.19,9.06,9.16,1520849.0
2021-10-27 14:00:00,9.16,9.19,9.1,9.11,607301.0,9.16,9.19,9.1,9.11,607301.0
2021-10-27 14:30:00,9.12,9.12,9.01,9.02,676938.0,9.12,9.12,9.01,9.02,676938.0
2021-10-27 15:00:00,9.02,9.03,8.95,8.97,945875.0,9.02,9.03,8.95,8.97,945875.0
2021-10-27 15:30:00,8.96,8.99,8.92,8.93,2863293.0,8.96,8.99,8.92,8.93,2863293.0
2021-10-28 09:30:00,8.85,8.89,8.67,8.72,3347957.0,8.85,8.89,8.67,8.72,3347957.0
2021-10-28 10:00:00,8.72,8.83,8.69,8.7,1547275.0,8.72,8.83,8.69,8.7,1547275.0
2021-10-28 10:30:00,8.7,8.75,8.65,8.71,1632521.0,8.7,8.75,8.65,8.71,1632521.0
2021-10-28 11:00:00,8.71,8.74,8.66,8.69,905354.0,8.71,8.74,8.66,8.69,905354.0
2021-10-28 11:30:00,8.69,8.76,8.66,8.69,903790.0,8.69,8.76,8.66,8.69,903790.0
2021-10-28 12:00:00,8.69,8.74,8.69,8.7,530791.0,8.69,8.74,8.69,8.7,530791.0
2021-10-28 12:30:00,8.71,8.71,8.67,8.67,495288.0,8.71,8.71,8.67,8.67,495288.0
2021-10-28 13:00:00,8.68,8.7,8.66,8.69,587553.0,8.68,8.7,8.66,8.69,587553.0
2021-10-28 13:30:00,8.68,8.71,8.67,8.7,655961.0,8.68,8.71,8.67,8.7,655961.0
2021-10-28 14:00:00,8.7,8.71,8.67,8.69,673809.0,8.7,8.71,8.67,8.69,673809.0
2021-10-28 14:30:00,8.69,8.72,8.68,8.71,726136.0,8.69,8.72,8.68,8.71,726136.0
2021-10-28 15:00:00,8.71,8.72,8.67,8.71,945054.0,8.71,8.72,8.67,8.71,945054.0
2021-10-28 15:30:00,8.7,8.77,8.7,8.74,2064489.0,8.7,8.77,8.7,8.74,2064489.0
2021-10-29 09:30:00,8.74,8.83,8.62,8.65,1594752.0,8.74,8.83,8.62,8.65,1594752.0
2021-10-29 10:00:00,8.64,8.65,8.56,8.57,1960420.0,8.64,8.65,8.56,8.57,1960420.0
2021-10-29 10:30:00,8.58,8.63,8.57,8.6,1280234.0,8.58,8.63,8.57,8.6,1280234.0
2021-10-29 11:00:00,8.6,8.63,8.58,8.63,759475.0,8.6,8.63,8.58,8.63,759475.0
2021-10-29 11:30:00,8.62,8.66,8.6,8.61,795113.0,8.62,8.66,8.6,8.61,795113.0
2021-10-29 12:00:00,8.61,8.63,8.55,8.62,951603.0,8.61,8.63,8.55,8.62,951603.0
2021-10-29 12:30:00,8.63,8.66,8.6,8.63,678590.0,8.63,8.66,8.6,8.63,678590.0
2021-10-29 13:00:00,8.63,8.67,8.59,8.6,957045.0,8.63,8.67,8.59,8.6,957045.0
2021-10-29 13:30:00,8.6,8.65,8.58,8.58,354200.0,8.6,8.65,8.58,8.58,354200.0
2021-10-29 14:00:00,8.59,8.6,8.56,8.57,496078.0,8.59,8.6,8.56,8.57,496078.0
2021-10-29 14:30:00,8.57,8.61,8.55,8.61,617960.0,8.57,8.61,8.55,8.61,617960.0
2021-10-29 15:00:00,8.61,8.67,8.6,8.66,841668.0,8.61,8.67,8.6,8.66,841668.0
2021-10-29 15:30:00,8.66,8.79,8.65,8.74,3047885.0,8.66,8.79,8.65,8.74,3047885.0
2021-11-01 09:30:00,8.8,8.98,8.73,8.93,1601804.0,8.8,8.98,8.73,8.93,1601804.0
2021-11-01 10:00:00,8.94,8.95,8.86,8.93,890414.0,8.94,8.95,8.86,8.93,890414.0
2021-11-01 10:30:00,8.93,9.06,8.92,9.05,1202336.0,8.93,9.06,8.92,9.05,1202336.0
2021-11-01 11:00:00,9.05,9.09,9.02,9.03,659601.0,9.05,9.09,9.02,9.03,659601.0
2021-11-01 11:30:00,9.03,9.07,9.02,9.05,503863.0,9.03,9.07,9.02,9.05,503863.0
2021-11-01 12:00:00,9.04,9.09,9.04,9.08,1090921.0,9.04,9.09,9.04,9.08,1090921.0
2021-11-01 12:30:00,9.08,9.16,9.08,9.16,773141.0,9.08,9.16,9.08,9.16,773141.0
2021-11-01 13:00:00,9.16,9.24,9.15,9.24,1214807.0,9.16,9.24,9.15,9.24,1214807.0
2021-11-01 13:30:00,9.23,9.25,9.19,9.2,527179.0,9.23,9.25,9.19,9.2,527179.0
2021-11-01 14:00:00,9.2,9.21,9.13,9.17,598922.0,9.2,9.21,9.13,9.17,598922.0
2021-11-01 14:30:00,9.17,9.25,9.16,9.21,811218.0,9.17,9.25,9.16,9.21,811218.0
2021-11-01 15:00:00,9.21,9.26,9.21,9.24,764665.0,9.21,9.26,9.21,9.24,764665.0
2021-11-01 15:30:00,9.25,9.27,9.18,9.23,1769299.0,9.25,9.27,9.18,9.23,1769299.0
2021-11-02 09:30:00,9.73,10.02,9.62,9.92,5329720.0,9.73,10.02,9.62,9.92,5329720.0
2021-11-02 10:00:00,9.92,10.04,9.72,9.75,2835483.0,9.92,10.04,9.72,9.75,2835483.0
2021-11-02 10:30:00,9.75,9.87,9.72,9.76,1810631.0,9.75,9.87,9.72,9.76,1810631.0
2021-11-02 11:00:00,9.76,9.95,9.75,9.95,1287981.0,9.76,9.95,9.75,9.95,1287981.0
2021-11-02 11:30:00,9.95,10.03,9.92,10.03,2311614.0,9.95,10.03,9.92,10.03,2311614.0
2021-11-02 12:00:00,10.03,10.25,10.01,10.24,2244314.0,10.03,10.25,10.01,10.24,2244314.0
2021-11-02 12:30:00,10.24,10.26,10.13,10.2,1823833.0,10.24,10.26,10.13,10.2,1823833.0
2021-11-02 13:00:00,10.2,10.26,10.15,10.15,1381391.0,10.2,10.26,10.15,10.15,1381391.0
2021-11-02 13:30:00,10.16,10.19,10.12,10.17,1032858.0,10.16,10.19,10.12,10.17,1032858.0
2021-11-02 14:00:00,10.16,10.25,10.14,10.24,787401.0,10.16,10.25,10.14,10.24,787401.0
2021-11-02 14:30:00,10.24,10.26,10.18,10.24,820122.0,10.24,10.26,10.18,10.24,820122.0
2021-11-02 15:00:00,10.24,10.26,10.16,10.2,823191.0,10.24,10.26,10.16,10.2,823191.0
2021-11-02 15:30:00,10.2,10.22,10.1,10.11,2991935.0,10.2,10.22,10.1,10.11,2991935.0
2021-11-03 09:30:00,9.87,9.88,9.62,9.72,2801216.0,9.87,9.88,9.62,9.72,2801216.0
2021-11-03 10:00:00,9.72,9.73,9.63,9.63,2629046.0,9.72,9.73,9.63,9.63,2629046.0
2021-11-03 10:30:00,9.63,9.67,9.56,9.62,2248657.0,9.63,9.67,9.56,9.62,2248657.0
2021-11-03 11:00:00,9.62,9.65,9.57,9.58,1679408.0,9.62,9.65,9.57,9.58,1679408.0
2021-11-03 11:30:00,9.59,9.62,9.53,9.54,1236701.0,9.59,9.62,9.53,9.54,1236701.0
2021-11-03 12:00:00,9.54,9.66,9.49,9.57,1642855.0,9.54,9.66,9.49,9.57,1642855.0
2021-11-03 12:30:00,9.56,9.58,9.54,9.55,592405.0,9.56,9.58,9.54,9.55,592405.0
2021-11-03 13:00:00,9.55,9.57,9.49,9.5,476217.0,9.55,9.57,9.49,9.5,476217.0
2021-11-03 13:30:00,9.5,9.52,9.46,9.47,542214.0,9.5,9.52,9.46,9.47,542214.0
2021-11-03 14:00:00,9.48,9.61,9.47,9.54,752457.0,9.48,9.61,9.47,9.54,752457.0
2021-11-03 14:30:00,9.53,9.59,9.5,9.52,1194519.0,9.53,9.59,9.5,9.52,1194519.0
2021-11-03 15:00:00,9.51,9.54,9.43,9.45,881101.0,9.51,9.54,9.43,9.45,881101.0
2021-11-03 15:30:00,9.45,9.46,9.39,9.39,2545384.0,9.45,9.46,9.39,9.39,2545384.0
2021-11-04 09:30:00,9.41,9.41,9.2,9.26,2419704.0,9.41,9.41,9.2,9.26,2419704.0
2021-11-04 10:00:00,9.27,9.34,9.21,9.23,1891826.0,9.27,9.34,9.21,9.23,1891826.0
2021-11-04 10:30:00,9.23,9.27,9.2,9.22,1044713.0,9.23,9.27,9.2,9.22,1044713.0
2021-11-04 11:00:00,9.22,9.23,9.15,9.18,835906.0,9.22,9.23,9.15,9.18,835906.0
2021-11-04 11:30:00,9.18,9.2,9.12,9.16,525182.0,9.18,9.2,9.12,9.16,525182.0
2021-11-04 12:00:00,9.16,9.17,9.13,9.14,400620.0,9.16,9.17,9.13,9.14,400620.0
2021-11-04 12:30:00,9.14,9.16,9.12,9.13,575217.0,9.14,9.16,9.12,9.13,575217.0
2021-11-04 13:00:00,9.13,9.16,9.12,9.13,476741.0,9.13,9.16,9.12,9.13,476741.0
2021-11-04 13:30:00,9.13,9.15,9.12,9.13,464423.0,9.13,9.15,9.12,9.13,464423.0
2021-11-04 14:00:00,9.13,9.19,9.1,9.17,599648.0,9.13,9.19,9.1,9.17,599648.0
2021-11-04 14:30:00,9.17,9.18,9.14,9.17,414252.0,9.17,9.18,9.14,9.17,414252.0
2021-11-04 15:00:00,9.17,9.23,9.14,9.19,901411.0,9.17,9.23,9.14,9.19,901411.0
2021-11-04 15:30:00,9.2,9.22,9.17,9.22,1356574.0,9.2,9.22,9.17,9.22,1356574.0
2021-11-05 09:30:00,9.2,9.3,9.12,9.26,1098865.0,9.2,9.3,9.12,9.26,1098865.0
2021-11-05 10:00:00,9.25,9.27,9.16,9.22,535923.0,9.25,9.27,9.16,9.22,535923.0
2021-11-05 10:30:00,9.22,9.24,9.21,9.21,635409.0,9.22,9.24,9.21,9.21,635409.0
2021-11-05 11:00:00,9.21,9.21,9.16,9.17,527785.0,9.21,9.21,9.16,9.17,527785.0
2021-11-05 11:30:00,9.17,9.2,9.15,9.18,345058.0,9.17,9.2,9.15,9.18,345058.0
2021-11-05 12:00:00,9.17,9.18,9.12,9.13,274102.0,9.17,9.18,9.12,9.13,274102.0
2021-11-05 12:30:00,9.13,9.18,9.12,9.18,342586.0,9.13,9.18,9.12,9.18,342586.0
2021-11-05 13:00:00,9.18,9.19,9.1,9.11,495438.0,9.18,9.19,9.1,9.11,495438.0
2021-11-05 13:30:00,9.11,9.15,9.08,9.11,518633.0,9.11,9.15,9.08,9.11,518633.0
2021-11-05 14:00:00,9.12,9.18,9.1,9.18,499140.0,9.12,9.18,9.1,9.18,499140.0
2021-11-05 14:30:00,9.17,9.19,9.13,9.13,463192.0,9.17,9.19,9.13,9.13,463192.0
2021-11-05 15:00:00,9.13,9.18,9.12,9.13,410782.0,9.13,9.18,9.12,9.13,410782.0
2021-11-05 15:30:00,9.14,9.17,9.12,9.13,1259711.0,9.14,9.17,9.12,9.13,1259711.0
2021-11-08 09:30:00,9.18,9.26,9.15,9.19,1176881.0,9.18,9.26,9.15,9.19,1176881.0
2021-11-08 10:00:00,9.18,9.19,9.11,9.13,719750.0,9.18,9.19,9.11,9.13,719750.0
2021-11-08 10:30:00,9.14,9.16,9.09,9.12,553227.0,9.14,9.16,9.09,9.12,553227.0
2021-11-08 11:00:00,9.12,9.17,9.11,9.17,447372.0,9.12,9.17,9.11,9.17,447372.0
2021-11-08 11:30:00,9.17,9.24,9.16,9.2,483339.0,9.17,9.24,9.16,9.2,483339.0
2021-11-08 12:00:00,9.21,9.23,9.18,9.21,244753.0,9.21,9.23,9.18,9.21,244753.0
2021-11-08 12:30:00,9.21,9.27,9.2,9.26,311578.0,9.21,9.27,9.2,9.26,311578.0
2021-11-08 13:00:00,9.27,9.27,9.21,9.22,231441.0,9.27,9.27,9.21,9.22,231441.0
2021-11-08 13:30:00,9.22,9.29,9.22,9.28,375401.0,9.22,9.29,9.22,9.28,375401.0
2021-11-08 14:00:00,9.28,9.29,9.23,9.26,322485.0,9.28,9.29,9.23,9.26,322485.0
2021-11-08 14:30:00,9.26,9.32,9.25,9.29,590603.0,9.26,9.32,9.25,9.29,590603.0
2021-11-08 15:00:00,9.3,9.32,9.29,9.3,422675.0,9.3,9.32,9.29,9.3,422675.0
2021-11-08 15:30:00,9.29,9.34,9.29,9.32,1051130.0,9.29,9.34,9.29,9.32,1051130.0
2021-11-09 09:30:00,9.34,9.34,9.17,9.18,789636.0,9.34,9.34,9.17,9.18,789636.0
2021-11-09 10:00:00,9.18,9.23,9.13,9.21,412670.0,9.18,9.23,9.13,9.21,412670.0
2021-11-09 10:30:00,9.21,9.23,9.14,9.2,489940.0,9.21,9.23,9.14,9.2,489940.0
2021-11-09 11:00:00,9.2,9.31,9.2,9.29,381225.0,9.2,9.31,9.2,9.29,381225.0
2021-11-09 11:30:00,9.29,9.4,9.26,9.3,566324.0,9.29,9.4,9.26,9.3,566324.0
2021-11-09 12:00:00,9.3,9.33,9.25,9.25,645790.0,9.3,9.33,9.25,9.25,645790.0
2021-11-09 12:30:00,9.25,9.29,9.25,9.27,206717.0,9.25,9.29,9.25,9.27,206717.0
2021-11-09 13:00:00,9.27,9.32,9.25,9.27,287884.0,9.27,9.32,9.25,9.27,287884.0
2021-11-09 13:30:00,9.27,9.27,9.22,9.24,270592.0,9.27,9.27,9.22,9.24,270592.0
2021-11-09 14:00:00,9.25,9.27,9.21,9.27,306735.0,9.25,9.27,9.21,9.27,306735.0
2021-11-09 14:30:00,9.27,9.38,9.26,9.34,790403.0,9.27,9.38,9.26,9.34,790403.0
2021-11-09 15:00:00,9.35,9.36,9.3,9.3,350913.0,9.35,9.36,9.3,9.3,350913.0
2021-11-09 15:30:00,9.31,9.35,9.26,9.29,935390.0,9.31,9.35,9.26,9.29,935390.0
2021-11-10 09:30:00,9.24,9.3,9.19,9.3,520185.0,9.24,9.3,9.19,9.3,520185.0
2021-11-10 10:00:00,9.29,9.32,9.23,9.3,442449.0,9.29,9.32,9.23,9.3,442449.0
2021-11-10 10:30:00,9.3,9.33,9.29,9.31,419066.0,9.3,9.33,9.29,9.31,419066.0
2021-11-10 11:00:00,9.31,9.37,9.3,9.37,405253.0,9.31,9.37,9.3,9.37,405253.0
2021-11-10 11:30:00,9.36,9.48,9.36,9.46,587501.0,9.36,9.48,9.36,9.46,587501.0
2021-11-10 12:00:00,9.45,9.46,9.41,9.43,291416.0,9.45,9.46,9.41,9.43,291416.0
2021-11-10 12:30:00,9.44,9.46,9.41,9.46,353376.0,9.44,9.46,9.41,9.46,353376.0
2021-11-10 13:00:00,9.46,9.55,9.45,9.55,625927.0,9.46,9.55,9.45,9.55,625927.0
2021-11-10 13:30:00,9.55,9.59,9.51,9.56,824922.0,9.55,9.59,9.51,9.56,824922.0
2021-11-10 14:00:00,9.55,9.58,9.49,9.52,657307.0,9.55,9.58,9.49,9.52,657307.0
2021-11-10 14:30:00,9.52,9.55,9.48,9.5,496355.0,9.52,9.55,9.48,9.5,496355.0
2021-11-10 15:00:00,9.49,9.52,9.48,9.49,512828.0,9.49,9.52,9.48,9.49,512828.0
2021-11-10 15:30:00,9.5,9.5,9.39,9.4,1031670.0,9.5,9.5,9.39,9.4,1031670.0
2021-11-11 09:30:00,9.45,9.54,9.4,9.52,860545.0,9.45,9.54,9.4,9.52,860545.0
2021-11-11 10:00:00,9.52,9.59,9.48,9.55,589596.0,9.52,9.59,9.48,9.55,589596.0
2021-11-11 10:30:00,9.55,9.56,9.48,9.53,328128.0,9.55,9.56,9.48,9.53,328128.0
2021-11-11 11:00:00,9.53,9.56,9.51,9.54,234920.0,9.53,9.56,9.51,9.54,234920.0
2021-11-11 11:30:00,9.54,9.55,9.5,9.53,204813.0,9.54,9.55,9.5,9.53,204813.0
2021-11-11 12:00:00,9.54,9.58,9.51,9.58,247984.0,9.54,9.58,9.51,9.58,247984.0
2021-11-11 12:30:00,9.58,9.58,9.51,9.53,134612.0,9.58,9.58,9.51,9.53,134612.0
2021-11-11 13:00:00,9.53,9.53,9.49,9.51,281028.0,9.53,9.53,9.49,9.51,281028.0
2021-11-11 13:30:00,9.51,9.53,9.5,9.51,166371.0,9.51,9.53,9.5,9.51,166371.0
2021-11-11 14:00:00,9.51,9.54,9.49,9.54,256507.0,9.51,9.54,9.49,9.54,256507.0
2021-11-11 14:30:00,9.54,9.55,9.5,9.51,313752.0,9.54,9.55,9.5,9.51,313752.0
2021-11-11 15:00:00,9.52,9.55,9.5,9.53,262699.0,9.52,9.55,9.5,9.53,262699.0
2021-11-11 15:30:00,9.54,9.54,9.51,9.54,796612.0,9.54,9.54,9.51,9.54,796612.0
2021-11-12 09:30:00,9.46,9.57,9.38,9.48,570455.0,9.46,9.57,9.38,9.48,570455.0
2021-11-12 10:00:00,9.48,9.51,9.44,9.5,782933.0,9.48,9.51,9.44,9.5,782933.0
2021-11-12 10:30:00,9.5,9.52,9.48,9.51,392105.0,9.5,9.52,9.48,9.51,392105.0
2021-11-12 11:00:00,9.51,9.56,9.5,9.55,316813.0,9.51,9.56,9.5,9.55,316813.0
2021-11-12 11:30:00,9.56,9.56,9.49,9.5,363271.0,9.56,9.56,9.49,9.5,363271.0
2021-11-12 12:00:00,9.51,9.52,9.49,9.51,245904.0,9.51,9.52,9.49,9.51,245904.0
2021-11-12 12:30:00,9.51,9.52,9.49,9.49,278047.0,9.51,9.52,9.49,9.49,278047.0
2021-11-12 13:00:00,9.5,9.51,9.49,9.5,237145.0,9.5,9.51,9.49,9.5,237145.0
2021-11-12 13:30:00,9.5,9.51,9.44,9.46,323273.0,9.5,9.51,9.44,9.46,323273.0
2021-11-12 14:00:00,9.45,9.52,9.45,9.5,283668.0,9.45,9.52,9.45,9.5,283668.0
2021-11-12 14:30:00,9.49,9.52,9.49,9.51,335266.0,9.49,9.52,9.49,9.51,335266.0
2021-11-12 15:00:00,9.52,9.52,9.49,9.51,343847.0,9.52,9.52,9.49,9.51,343847.0
2021-11-12 15:30:00,9.51,9.52,9.49,9.5,986109.0,9.51,9.52,9.49,9.5,986109.0
2021-11-15 09:30:00,9.49,9.53,9.42,9.51,738155.0,9.49,9.53,9.42,9.51,738155.0
2021-11-15 10:00:00,9.5,9.6,9.48,9.56,514346.0,9.5,9.6,9.48,9.56,514346.0
2021-11-15 10:30:00,9.56,9.57,9.51,9.52,211800.0,9.56,9.57,9.51,9.52,211800.0
2021-11-15 11:00:00,9.52,9.55,9.5,9.53,166209.0,9.52,9.55,9.5,9.53,166209.0
2021-11-15 11:30:00,9.52,9.54,9.49,9.49,332391.0,9.52,9.54,9.49,9.49,332391.0
2021-11-15 12:00:00,9.49,9.53,9.49,9.52,171354.0,9.49,9.53,9.49,9.52,171354.0
2021-11-15 12:30:00,9.51,9.53,9.5,9.52,156381.0,9.51,9.53,9.5,9.52,156381.0
2021-11-15 13:00:00,9.52,9.52,9.49,9.5,166621.0,9.52,9.52,9.49,9.5,166621.0
2021-11-15 13:30:00,9.5,9.53,9.49,9.51,172251.0,9.5,9.53,9.49,9.51,172251.0
2021-11-15 14:00:00,9.51,9.52,9.49,9.5,215850.0,9.51,9.52,9.49,9.5,215850.0
2021-11-15 14:30:00,9.51,9.52,9.46,9.47,388303.0,9.51,9.52,9.46,9.47,388303.0
2021-11-15 15:00:00,9.48,9.48,9.44,9.46,355099.0,9.48,9.48,9.44,9.46,355099.0
2021-11-15 15:30:00,9.46,9.48,9.43,9.43,622111.0,9.46,9.48,9.43,9.43,622111.0
2021-11-16 09:30:00,9.35,9.36,9.22,9.23,853570.0,9.35,9.36,9.22,9.23,853570.0
2021-11-16 10:00:00,9.22,9.25,9.17,9.25,837214.0,9.22,9.25,9.17,9.25,837214.0
2021-11-16 10:30:00,9.24,9.29,9.2,9.21,383132.0,9.24,9.29,9.2,9.21,383132.0
2021-11-16 11:00:00,9.21,9.26,9.17,9.2,431745.0,9.21,9.26,9.17,9.2,431745.0
2021-11-16 11:30:00,9.2,9.25,9.18,9.25,364447.0,9.2,9.25,9.18,9.25,364447.0
2021-11-16 12:00:00,9.25,9.34,9.24,9.34,278558.0,9.25,9.34,9.24,9.34,278558.0
2021-11-16 12:30:00,9.34,9.35,9.26,9.28,369776.0,9.34,9.35,9.26,9.28,369776.0
2021-11-16 13:00:00,9.28,9.33,9.28,9.32,119327.0,9.28,9.33,9.28,9.32,119327.0
2021-11-16 13:30:00,9.33,9.48,9.32,9.44,845553.0,9.33,9.48,9.32,9.44,845553.0
2021-11-16 14:00:00,9.44,9.45,9.4,9.42,536490.0,9.44,9.45,9.4,9.42,536490.0
2021-11-16 14:30:00,9.42,9.45,9.4,9.41,240532.0,9.42,9.45,9.4,9.41,240532.0
2021-11-16 15:00:00,9.41,9.41,9.37,9.38,313573.0,9.41,9.41,9.37,9.38,313573.0
2021-11-16 15:30:00,9.38,9.38,9.3,9.3,1129429.0,9.38,9.38,9.3,9.3,1129429.0
2021-11-17 09:30:00,9.32,9.39,9.26,9.31,736689.0,9.32,9.39,9.26,9.31,736689.0
2021-11-17 10:00:00,9.31,9.32,9.22,9.23,530721.0,9.31,9.32,9.22,9.23,530721.0
2021-11-17 10:30:00,9.24,9.27,9.21,9.24,302697.0,9.24,9.27,9.21,9.24,302697.0
2021-11-17 11:00:00,9.24,9.25,9.15,9.16,534856.0,9.24,9.25,9.15,9.16,534856.0
2021-11-17 11:30:00,9.16,9.19,9.13,9.15,351078.0,9.16,9.19,9.13,9.15,351078.0
2021-11-17 12:00:00,9.16,9.18,9.1,9.12,568442.0,9.16,9.18,9.1,9.12,568442.0
2021-11-17 12:30:00,9.12,9.13,9.09,9.1,272325.0,9.12,9.13,9.09,9.1,272325.0
2021-11-17 13:00:00,9.1,9.14,9.09,9.12,269424.0,9.1,9.14,9.09,9.12,269424.0
2021-11-17 13:30:00,9.12,9.13,9.1,9.13,294684.0,9.12,9.13,9.1,9.13,294684.0
2021-11-17 14:00:00,9.13,9.13,9.09,9.09,231153.0,9.13,9.13,9.09,9.09,231153.0
2021-11-17 14:30:00,9.1,9.11,9.06,9.09,350189.0,9.1,9.11,9.06,9.09,350189.0
2021-11-17 15:00:00,9.09,9.17,9.08,9.17,368060.0,9.09,9.17,9.08,9.17,368060.0
2021-11-17 15:30:00,9.17,9.18,9.14,9.16,1312118.0,9.17,9.18,9.14,9.16,1312118.0
2021-11-18 09:30:00,9.14,9.15,9.03,9.04,778036.0,9.14,9.15,9.03,9.04,778036.0
2021-11-18 10:00:00,9.04,9.04,8.9,8.97,1047805.0,9.04,9.04,8.9,8.97,1047805.0
2021-11-18 10:30:00,8.96,9.0,8.92,8.97,445249.0,8.96,9.0,8.92,8.97,445249.0
2021-11-18 11:00:00,8.97,9.02,8.96,9.02,307718.0,8.97,9.02,8.96,9.02,307718.0
2021-11-18 11:30:00,9.02,9.08,9.0,9.02,394955.0,9.02,9.08,9.0,9.02,394955.0
2021-11-18 12:00:00,9.03,9.04,8.98,9.0,436362.0,9.03,9.04,8.98,9.0,436362.0
2021-11-18 12:30:00,9.0,9.02,8.94,8.94,401006.0,9.0,9.02,8.94,8.94,401006.0
2021-11-18 13:00:00,8.94,8.96,8.92,8.93,321958.0,8.94,8.96,8.92,8.93,321958.0
2021-11-18 13:30:00,8.94,8.95,8.91,8.94,359195.0,8.94,8.95,8.91,8.94,359195.0
2021-11-18 14:00:00,8.94,8.95,8.91,8.92,321696.0,8.94,8.95,8.91,8.92,321696.0
2021-11-18 14:30:00,8.92,8.96,8.91,8.96,365288.0,8.92,8.96,8.91,8.96,365288.0
2021-11-18 15:00:00,8.96,9.0,8.95,9.0,331037.0,8.96,9.0,8.95,9.0,331037.0
2021-11-18 15:30:00,9.0,9.01,8.97,8.99,1279380.0,9.0,9.01,8.97,8.99,1279380.0
2021-11-19 09:30:00,8.9,8.96,8.81,8.9,801014.0,8.9,8.96,8.81,8.9,801014.0
2021-11-19 10:00:00,8.9,8.94,8.86,8.94,281643.0,8.9,8.94,8.86,8.94,281643.0
2021-11-19 10:30:00,8.94,8.97,8.92,8.97,264110.0,8.94,8.97,8.92,8.97,264110.0
2021-11-19 11:00:00,8.96,8.97,8.9,8.93,358356.0,8.96,8.97,8.9,8.93,358356.0
2021-11-19 11:30:00,8.94,8.98,8.91,8.96,518360.0,8.94,8.98,8.91,8.96,518360.0
2021-11-19 12:00:00,8.96,8.97,8.93,8.95,199808.0,8.96,8.97,8.93,8.95,199808.0
2021-11-19 12:30:00,8.96,8.96,8.91,8.92,378060.0,8.96,8.96,8.91,8.92,378060.0
2021-11-19 13:00:00,8.93,8.93,8.88,8.89,399579.0,8.93,8.93,8.88,8.89,399579.0
2021-11-19 13:30:00,8.89,8.9,8.85,8.89,383572.0,8.89,8.9,8.85,8.89,383572.0
2021-11-19 14:00:00,8.89,8.91,8.86,8.86,229860.0,8.89,8.91,8.86,8.86,229860.0
2021-11-19 14:30:00,8.87,8.88,8.84,8.85,455177.0,8.87,8.88,8.84,8.85,455177.0
2021-11-19 15:00:00,8.85,8.86,8.82,8.83,595409.0,8.85,8.86,8.82,8.83,595409.0
2021-11-19 15:30:00,8.84,8.88,8.82,8.87,1161839.0,8.84,8.88,8.82,8.87,1161839.0
2021-11-22 09:30:00,8.93,8.93,8.77,8.8,1717472.0,8.93,8.93,8.77,8.8,1717472.0
2021-11-22 10:00:00,8.8,8.85,8.8,8.82,474484.0,8.8,8.85,8.8,8.82,474484.0
2021-11-22 10:30:00,8.82,8.88,8.81,8.82,589487.0,8.82,8.88,8.81,8.82,589487.0
2021-11-22 11:00:00,8.82,8.88,8.8,8.87,480703.0,8.82,8.88,8.8,8.87,480703.0
2021-11-22 11:30:00,8.87,8.87,8.79,8.81,565201.0,8.87,8.87,8.79,8.81,565201.0
2021-11-22 12:00:00,8.82,8.85,8.79,8.79,349865.0,8.82,8.85,8.79,8.79,349865.0
2021-11-22 12:30:00,8.79,8.82,8.78,8.79,359920.0,8.79,8.82,8.78,8.79,359920.0
2021-11-22 13:00:00,8.8,8.82,8.79,8.8,198572.0,8.8,8.82,8.79,8.8,198572.0
2021-11-22 13:30:00,8.8,8.82,8.78,8.8,398449.0,8.8,8.82,8.78,8.8,398449.0
2021-11-22 14:00:00,8.8,8.83,8.78,8.79,612101.0,8.8,8.83,8.78,8.79,612101.0
2021-11-22 14:30:00,8.79,8.83,8.77,8.79,525476.0,8.79,8.83,8.77,8.79,525476.0
2021-11-22 15:00:00,8.79,8.81,8.75,8.77,538643.0,8.79,8.81,8.75,8.77,538643.0
2021-11-22 15:30:00,8.77,8.8,8.75,8.76,1174431.0,8.77,8.8,8.75,8.76,1174431.0
2021-11-23 09:30:00,8.76,8.86,8.73,8.85,749179.0,8.76,8.86,8.73,8.85,749179.0
2021-11-23 10:00:00,8.86,8.92,8.84,8.88,861635.0,8.86,8.92,8.84,8.88,861635.0
2021-11-23 10:30:00,8.88,8.91,8.8,8.81,351733.0,8.88,8.91,8.8,8.81,351733.0
2021-11-23 11:00:00,8.82,8.83,8.77,8.8,1046930.0,8.82,8.83,8.77,8.8,1046930.0
2021-11-23 11:30:00,8.79,8.81,8.73,8.73,474514.0,8.79,8.81,8.73,8.73,474514.0
2021-11-23 12:00:00,8.74,8.79,8.71,8.79,772066.0,8.74,8.79,8.71,8.79,772066.0
2021-11-23 12:30:00,8.79,8.8,8.77,8.78,255281.0,8.79,8.8,8.77,8.78,255281.0
2021-11-23 13:00:00,8.78,8.8,8.77,8.78,430333.0,8.78,8.8,8.77,8.78,430333.0
2021-11-23 13:30:00,8.79,8.81,8.73,8.75,858645.0,8.79,8.81,8.73,8.75,858645.0
2021-11-23 14:00:00,8.75,8.76,8.72,8.76,289138.0,8.75,8.76,8.72,8.76,289138.0
2021-11-23 14:30:00,8.76,8.79,8.73,8.76,456644.0,8.76,8.79,8.73,8.76,456644.0
2021-11-23 15:00:00,8.76,8.77,8.73,8.75,375649.0,8.76,8.77,8.73,8.75,375649.0
2021-11-23 15:30:00,8.75,8.78,8.73,8.73,2347709.0,8.75,8.78,8.73,8.73,2347709.0
2021-11-24 09:30:00,8.74,8.76,8.7,8.7,589663.0,8.74,8.76,8.7,8.7,589663.0
2021-11-24 10:00:00,8.7,8.74,8.67,8.73,784916.0,8.7,8.74,8.67,8.73,784916.0
2021-11-24 10:30:00,8.74,8.74,8.7,8.73,360765.0,8.74,8.74,8.7,8.73,360765.0
2021-11-24 11:00:00,8.73,8.73,8.7,8.71,498426.0,8.73,8.73,8.7,8.71,498426.0
2021-11-24 11:30:00,8.71,8.75,8.69,8.71,622139.0,8.71,8.75,8.69,8.71,622139.0
2021-11-24 12:00:00,8.71,8.71,8.68,8.7,299336.0,8.71,8.71,8.68,8.7,299336.0
2021-11-24 12:30:00,8.7,8.74,8.67,8.74,421325.0,8.7,8.74,8.67,8.74,421325.0
2021-11-24 13:00:00,8.74,8.75,8.71,8.72,281197.0,8.74,8.75,8.71,8.72,281197.0
2021-11-24 13:30:00,8.72,8.73,8.68,8.69,2066156.0,8.72,8.73,8.68,8.69,2066156.0
2021-11-24 14:00:00,8.7,8.7,8.67,8.68,276536.0,8.7,8.7,8.67,8.68,276536.0
2021-11-24 14:30:00,8.68,8.73,8.67,8.72,262783.0,8.68,8.73,8.67,8.72,262783.0
2021-11-24 15:00:00,8.72,8.74,8.71,8.74,306253.0,8.72,8.74,8.71,8.74,306253.0
2021-11-24 15:30:00,8.74,8.75,8.68,8.69,1404318.0,8.74,8.75,8.68,8.69,1404318.0
2021-11-26 09:30:00,8.55,8.6,8.42,8.43,3051628.0,8.55,8.6,8.42,8.43,3051628.0
2021-11-26 10:00:00,8.43,8.47,8.41,8.44,1327560.0,8.43,8.47,8.41,8.44,1327560.0
2021-11-26 10:30:00,8.43,8.46,8.41,8.42,686622.0,8.43,8.46,8.41,8.42,686622.0
2021-11-26 11:00:00,8.42,8.45,8.41,8.43,575957.0,8.42,8.45,8.41,8.43,575957.0
2021-11-26 11:30:00,8.43,8.47,8.36,8.37,1429267.0,8.43,8.47,8.36,8.37,1429267.0
2021-11-26 12:00:00,8.36,8.44,8.35,8.4,1379898.0,8.36,8.44,8.35,8.4,1379898.0
2021-11-26 12:30:00,8.41,8.52,8.39,8.48,1908205.0,8.41,8.52,8.39,8.48,1908205.0
2021-11-29 09:30:00,8.57,8.6,8.44,8.49,2156486.0,8.57,8.6,8.44,8.49,2156486.0
2021-11-29 10:00:00,8.48,8.56,8.44,8.5,1585281.0,8.48,8.56,8.44,8.5,1585281.0
2021-11-29 10:30:00,8.51,8.51,8.41,8.45,1138286.0,8.51,8.51,8.41,8.45,1138286.0
2021-11-29 11:00:00,8.44,8.47,8.4,8.43,2144461.0,8.44,8.47,8.4,8.43,2144461.0
2021-11-29 11:30:00,8.43,8.43,8.26,8.38,3437966.0,8.43,8.43,8.26,8.38,3437966.0
2021-11-29 12:00:00,8.38,8.49,8.34,8.49,1460490.0,8.38,8.49,8.34,8.49,1460490.0
2021-11-29 12:30:00,8.49,8.5,8.47,8.5,264860.0,8.49,8.5,8.47,8.5,264860.0
2021-11-29 13:00:00,8.5,8.54,8.49,8.5,377567.0,8.5,8.54,8.49,8.5,377567.0
2021-11-29 13:30:00,8.5,8.53,8.49,8.52,155108.0,8.5,8.53,8.49,8.52,155108.0
2021-11-29 14:00:00,8.52,8.55,8.5,8.52,257037.0,8.52,8.55,8.5,8.52,257037.0
2021-11-29 14:30:00,8.51,8.52,8.48,8.52,216484.0,8.51,8.52,8.48,8.52,216484.0
2021-11-29 15:00:00,8.52,8.56,8.51,8.54,500861.0,8.52,8.56,8.51,8.54,500861.0
2021-11-29 15:30:00,8.53,8.59,8.51,8.59,2770276.0,8.53,8.59,8.51,8.59,2770276.0
2021-11-30 09:30:00,8.52,8.59,8.49,8.54,718166.0,8.52,8.59,8.49,8.54,718166.0
2021-11-30 10:00:00,8.54,8.57,8.45,8.48,474815.0,8.54,8.57,8.45,8.48,474815.0
2021-11-30 10:30:00,8.49,8.51,8.34,8.35,1126608.0,8.49,8.51,8.34,8.35,1126608.0
2021-11-30 11:00:00,8.36,8.38,8.3,8.32,799112.0,8.36,8.38,8.3,8.32,799112.0
2021-11-30 11:30:00,8.31,8.32,8.24,8.26,1385104.0,8.31,8.32,8.24,8.26,1385104.0
2021-11-30 12:00:00,8.26,8.27,8.19,8.26,1080148.0,8.26,8.27,8.19,8.26,1080148.0
2021-11-30 12:30:00,8.26,8.28,8.2,8.2,651286.0,8.26,8.28,8.2,8.2,651286.0
2021-11-30 13:00:00,8.21,8.3,8.2,8.29,507763.0,8.21,8.3,8.2,8.29,507763.0
2021-11-30 13:30:00,8.29,8.3,8.26,8.28,566036.0,8.29,8.3,8.26,8.28,566036.0
2021-11-30 14:00:00,8.28,8.32,8.26,8.27,553313.0,8.28,8.32,8.26,8.27,553313.0
2021-11-30 14:30:00,8.26,8.29,8.24,8.28,495019.0,8.26,8.29,8.24,8.28,495019.0
2021-11-30 15:00:00,8.28,8.31,8.27,8.28,637292.0,8.28,8.31,8.27,8.28,637292.0
2021-11-30 15:30:00,8.28,8.32,8.24,8.24,1983989.0,8.28,8.32,8.24,8.24,1983989.0
2021-12-01 09:30:00,8.41,8.47,8.36,8.46,1084450.0,8.41,8.47,8.36,8.46,1084450.0
2021-12-01 10:00:00,8.46,8.52,8.43,8.44,1037176.0,8.46,8.52,8.43,8.44,1037176.0
2021-12-01 10:30:00,8.44,8.47,8.4,8.43,511721.0,8.44,8.47,8.4,8.43,511721.0
2021-12-01 11:00:00,8.44,8.47,8.42,8.43,633747.0,8.44,8.47,8.42,8.43,633747.0
2021-12-01 11:30:00,8.43,8.44,8.32,8.34,648599.0,8.43,8.44,8.32,8.34,648599.0
2021-12-01 12:00:00,8.34,8.4,8.33,8.39,418609.0,8.34,8.4,8.33,8.39,418609.0
2021-12-01 12:30:00,8.4,8.44,8.33,8.34,600386.0,8.4,8.44,8.33,8.34,600386.0
2021-12-01 13:00:00,8.34,8.37,8.31,8.35,426110.0,8.34,8.37,8.31,8.35,426110.0
2021-12-01 13:30:00,8.35,8.35,8.25,8.28,444978.0,8.35,8.35,8.25,8.28,444978.0
2021-12-01 14:00:00,8.28,8.31,8.22,8.27,515853.0,8.28,8.31,8.22,8.27,515853.0
2021-12-01 14:30:00,8.27,8.3,8.22,8.25,372007.0,8.27,8.3,8.22,8.25,372007.0
2021-12-01 15:00:00,8.25,8.27,8.17,8.17,1256658.0,8.25,8.27,8.17,8.17,1256658.0
2021-12-01 15:30:00,8.17,8.23,8.15,8.18,2469071.0,8.17,8.23,8.15,8.18,2469071.0
2021-12-02 09:30:00,8.18,8.22,8.03,8.21,2024048.0,8.18,8.22,8.03,8.21,2024048.0
2021-12-02 10:00:00,8.2,8.31,8.17,8.26,1034851.0,8.2,8.31,8.17,8.26,1034851.0
2021-12-02 10:30:00,8.27,8.29,8.15,8.26,664561.0,8.27,8.29,8.15,8.26,664561.0
2021-12-02 11:00:00,8.26,8.27,8.21,8.25,514978.0,8.26,8.27,8.21,8.25,514978.0
2021-12-02 11:30:00,8.26,8.28,8.2,8.27,669533.0,8.26,8.28,8.2,8.27,669533.0
2021-12-02 12:00:00,8.26,8.27,8.23,8.25,332065.0,8.26,8.27,8.23,8.25,332065.0
2021-12-02 12:30:00,8.25,8.26,8.21,8.23,310963.0,8.25,8.26,8.21,8.23,310963.0
2021-12-02 13:00:00,8.22,8.23,8.16,8.18,320434.0,8.22,8.23,8.16,8.18,320434.0
2021-12-02 13:30:00,8.18,8.21,8.14,8.21,558787.0,8.18,8.21,8.14,8.21,558787.0
2021-12-02 14:00:00,8.21,8.21,8.16,8.21,537764.0,8.21,8.21,8.16,8.21,537764.0
2021-12-02 14:30:00,8.21,8.24,8.17,8.2,367110.0,8.21,8.24,8.17,8.2,367110.0
2021-12-02 15:00:00,8.2,8.21,8.15,8.17,819251.0,8.2,8.21,8.15,8.17,819251.0
2021-12-02 15:30:00,8.17,8.2,8.14,8.17,1694706.0,8.17,8.2,8.14,8.17,1694706.0
2021-12-03 09:30:00,8.2,8.23,8.03,8.04,1120169.0,8.2,8.23,8.03,8.04,1120169.0
2021-12-03 10:00:00,8.04,8.07,7.94,8.02,1717471.0,8.04,8.07,7.94,8.02,1717471.0
2021-12-03 10:30:00,8.02,8.04,7.95,7.99,997936.0,8.02,8.04,7.95,7.99,997936.0
2021-12-03 11:00:00,7.99,8.04,7.97,8.03,575883.0,7.99,8.04,7.97,8.03,575883.0
2021-12-03 11:30:00,8.02,8.09,8.01,8.01,1001532.0,8.02,8.09,8.01,8.01,1001532.0
2021-12-03 12:00:00,8.01,8.06,8.0,8.02,594499.0,8.01,8.06,8.0,8.02,594499.0
2021-12-03 12:30:00,8.02,8.05,8.0,8.03,607461.0,8.02,8.05,8.0,8.03,607461.0
2021-12-03 13:00:00,8.03,8.07,8.02,8.04,393042.0,8.03,8.07,8.02,8.04,393042.0
2021-12-03 13:30:00,8.04,8.06,8.01,8.04,504091.0,8.04,8.06,8.01,8.04,504091.0
2021-12-03 14:00:00,8.04,8.05,8.01,8.04,413080.0,8.04,8.05,8.01,8.04,413080.0
2021-12-03 14:30:00,8.04,8.05,7.99,8.02,701419.0,8.04,8.05,7.99,8.02,701419.0
2021-12-03 15:00:00,8.03,8.08,7.98,8.08,803816.0,8.03,8.08,7.98,8.08,803816.0
2021-12-03 15:30:00,8.08,8.1,8.03,8.04,2565876.0,8.08,8.1,8.03,8.04,2565876.0
2021-12-06 09:30:00,8.14,8.23,8.03,8.19,1647956.0,8.14,8.23,8.03,8.19,1647956.0
2021-12-06 10:00:00,8.19,8.3,8.19,8.3,1455198.0,8.19,8.3,8.19,8.3,1455198.0
2021-12-06 10:30:00,8.3,8.35,8.26,8.35,632938.0,8.3,8.35,8.26,8.35,632938.0
2021-12-06 11:00:00,8.34,8.35,8.25,8.29,604510.0,8.34,8.35,8.25,8.29,604510.0
2021-12-06 11:30:00,8.29,8.3,8.23,8.25,514741.0,8.29,8.3,8.23,8.25,514741.0
2021-12-06 12:00:00,8.25,8.26,8.21,8.25,275865.0,8.25,8.26,8.21,8.25,275865.0
2021-12-06 12:30:00,8.25,8.31,8.24,8.3,316384.0,8.25,8.31,8.24,8.3,316384.0
2021-12-06 13:00:00,8.31,8.32,8.26,8.28,306570.0,8.31,8.32,8.26,8.28,306570.0
2021-12-06 13:30:00,8.27,8.29,8.25,8.29,167183.0,8.27,8.29,8.25,8.29,167183.0
2021-12-06 14:00:00,8.29,8.3,8.26,8.27,215068.0,8.29,8.3,8.26,8.27,215068.0
2021-12-06 14:30:00,8.28,8.28,8.2,8.24,369007.0,8.28,8.28,8.2,8.24,369007.0
2021-12-06 15:00:00,8.24,8.26,8.22,8.24,413995.0,8.24,8.26,8.22,8.24,413995.0
2021-12-06 15:30:00,8.24,8.27,8.23,8.24,1265456.0,8.24,8.27,8.23,8.24,1265456.0
2021-12-07 09:30:00,8.29,8.38,8.28,8.32,1017336.0,8.29,8.38,8.28,8.32,1017336.0
2021-12-07 10:00:00,8.32,8.36,8.27,8.32,861664.0,8.32,8.36,8.27,8.32,861664.0
2021-12-07 10:30:00,8.33,8.35,8.29,8.33,542044.0,8.33,8.35,8.29,8.33,542044.0
2021-12-07 11:00:00,8.34,8.38,8.32,8.35,490752.0,8.34,8.38,8.32,8.35,490752.0
2021-12-07 11:30:00,8.35,8.38,8.33,8.34,583058.0,8.35,8.38,8.33,8.34,583058.0
2021-12-07 12:00:00,8.34,8.4,8.34,8.39,362966.0,8.34,8.4,8.34,8.39,362966.0
2021-12-07 12:30:00,8.4,8.45,8.39,8.44,524162.0,8.4,8.45,8.39,8.44,524162.0
2021-12-07 13:00:00,8.44,8.44,8.35,8.39,334209.0,8.44,8.44,8.35,8.39,334209.0
2021-12-07 13:30:00,8.38,8.39,8.36,8.36,302901.0,8.38,8.39,8.36,8.36,302901.0
2021-12-07 14:00:00,8.36,8.39,8.35,8.38,514348.0,8.36,8.39,8.35,8.38,514348.0
2021-12-07 14:30:00,8.38,8.41,8.37,8.38,267795.0,8.38,8.41,8.37,8.38,267795.0
2021-12-07 15:00:00,8.38,8.4,8.36,8.38,429653.0,8.38,8.4,8.36,8.38,429653.0
2021-12-07 15:30:00,8.38,8.43,8.37,8.4,3297969.0,8.38,8.43,8.37,8.4,3297969.0
2021-12-08 09:30:00,8.36,8.46,8.34,8.38,1281109.0,8.36,8.46,8.34,8.38,1281109.0
2021-12-08 10:00:00,8.38,8.41,8.36,8.36,528366.0,8.38,8.41,8.36,8.36,528366.0
2021-12-08 10:30:00,8.37,8.41,8.36,8.39,525280.0,8.37,8.41,8.36,8.39,525280.0
2021-12-08 11:00:00,8.39,8.41,8.36,8.37,758157.0,8.39,8.41,8.36,8.37,758157.0
2021-12-08 11:30:00,8.38,8.44,8.36,8.38,1028016.0,8.38,8.44,8.36,8.38,1028016.0
2021-12-08 12:00:00,8.38,8.4,8.36,8.38,512644.0,8.38,8.4,8.36,8.38,512644.0
2021-12-08 12:30:00,8.38,8.38,8.35,8.36,683272.0,8.38,8.38,8.35,8.36,683272.0
2021-12-08 13:00:00,8.37,8.46,8.36,8.46,287380.0,8.37,8.46,8.36,8.46,287380.0
2021-12-08 13:30:00,8.45,8.5,8.45,8.47,430281.0,8.45,8.5,8.45,8.47,430281.0
2021-12-08 14:00:00,8.47,8.48,8.44,8.45,217968.0,8.47,8.48,8.44,8.45,217968.0
2021-12-08 14:30:00,8.45,8.47,8.43,8.46,210052.0,8.45,8.47,8.43,8.46,210052.0
2021-12-08 15:00:00,8.46,8.48,8.44,8.46,209478.0,8.46,8.48,8.44,8.46,209478.0
2021-12-08 15:30:00,8.45,8.48,8.44,8.46,1222454.0,8.45,8.48,8.44,8.46,1222454.0
2021-12-09 09:30:00,8.49,8.56,8.43,8.46,807011.0,8.49,8.56,8.43,8.46,807011.0
2021-12-09 10:00:00,8.46,8.5,8.4,8.4,517814.0,8.46,8.5,8.4,8.4,517814.0
2021-12-09 10:30:00,8.41,8.45,8.38,8.41,430465.0,8.41,8.45,8.38,8.41,430465.0
2021-12-09 11:00:00,8.41,8.42,8.37,8.4,308021.0,8.41,8.42,8.37,8.4,308021.0
2021-12-09 11:30:00,8.41,8.41,8.37,8.38,259699.0,8.41,8.41,8.37,8.38,259699.0
2021-12-09 12:00:00,8.38,8.4,8.37,8.38,223786.0,8.38,8.4,8.37,8.38,223786.0
2021-12-09 12:30:00,8.39,8.4,8.35,8.36,292092.0,8.39,8.4,8.35,8.36,292092.0
2021-12-09 13:00:00,8.36,8.39,8.33,8.36,529612.0,8.36,8.39,8.33,8.36,529612.0
2021-12-09 13:30:00,8.35,8.38,8.34,8.37,194804.0,8.35,8.38,8.34,8.37,194804.0
2021-12-09 14:00:00,8.37,8.38,8.34,8.35,242893.0,8.37,8.38,8.34,8.35,242893.0
2021-12-09 14:30:00,8.35,8.37,8.34,8.36,150734.0,8.35,8.37,8.34,8.36,150734.0
2021-12-09 15:00:00,8.36,8.38,8.32,8.33,378486.0,8.36,8.38,8.32,8.33,378486.0
2021-12-09 15:30:00,8.33,8.34,8.29,8.29,1202686.0,8.33,8.34,8.29,8.29,1202686.0
2021-12-10 09:30:00,8.32,8.45,8.27,8.38,1144088.0,8.32,8.45,8.27,8.38,1144088.0
2021-12-10 10:00:00,8.38,8.42,8.33,8.34,381260.0,8.38,8.42,8.33,8.34,381260.0
2021-12-10 10:30:00,8.33,8.41,8.31,8.38,357798.0,8.33,8.41,8.31,8.38,357798.0
2021-12-10 11:00:00,8.38,8.39,8.32,8.32,574801.0,8.38,8.39,8.32,8.32,574801.0
2021-12-10 11:30:00,8.32,8.33,8.29,8.3,366766.0,8.32,8.33,8.29,8.3,366766.0
2021-12-10 12:00:00,8.3,8.33,8.29,8.31,211919.0,8.3,8.33,8.29,8.31,211919.0
2021-12-10 12:30:00,8.31,8.32,8.28,8.29,203393.0,8.31,8.32,8.28,8.29,203393.0
2021-12-10 13:00:00,8.3,8.32,8.29,8.32,141409.0,8.3,8.32,8.29,8.32,141409.0
2021-12-10 13:30:00,8.32,8.34,8.3,8.33,340026.0,8.32,8.34,8.3,8.33,340026.0
2021-12-10 14:00:00,8.33,8.33,8.3,8.31,67229.0,8.33,8.33,8.3,8.31,67229.0
2021-12-10 14:30:00,8.31,8.34,8.31,8.32,141257.0,8.31,8.34,8.31,8.32,141257.0
2021-12-10 15:00:00,8.33,8.33,8.29,8.3,165898.0,8.33,8.33,8.29,8.3,165898.0
2021-12-10 15:30:00,8.3,8.36,8.29,8.34,1054359.0,8.3,8.36,8.29,8.34,1054359.0
2021-12-13 09:30:00,8.27,8.3,8.1,8.15,1581163.0,8.27,8.3,8.1,8.15,1581163.0
2021-12-13 10:00:00,8.16,8.16,8.02,8.04,1021061.0,8.16,8.16,8.02,8.04,1021061.0
2021-12-13 10:30:00,8.04,8.1,8.02,8.09,1265485.0,8.04,8.1,8.02,8.09,1265485.0
2021-12-13 11:00:00,8.09,8.11,8.07,8.08,394542.0,8.09,8.11,8.07,8.08,394542.0
2021-12-13 11:30:00,8.08,8.1,8.04,8.04,695572.0,8.08,8.1,8.04,8.04,695572.0
2021-12-13 12:00:00,8.05,8.08,8.04,8.06,371986.0,8.05,8.08,8.04,8.06,371986.0
2021-12-13 12:30:00,8.07,8.07,8.05,8.06,206527.0,8.07,8.07,8.05,8.06,206527.0
2021-12-13 13:00:00,8.05,8.07,8.04,8.04,309754.0,8.05,8.07,8.04,8.04,309754.0
2021-12-13 13:30:00,8.05,8.11,8.04,8.08,322907.0,8.05,8.11,8.04,8.08,322907.0
2021-12-13 14:00:00,8.08,8.11,8.07,8.11,316271.0,8.08,8.11,8.07,8.11,316271.0
2021-12-13 14:30:00,8.11,8.18,8.08,8.17,517214.0,8.11,8.18,8.08,8.17,517214.0
2021-12-13 15:00:00,8.17,8.2,8.16,8.17,573309.0,8.17,8.2,8.16,8.17,573309.0
2021-12-13 15:30:00,8.18,8.2,8.15,8.17,1799974.0,8.18,8.2,8.15,8.17,1799974.0
2021-12-14 09:30:00,8.04,8.24,8.01,8.21,1426014.0,8.04,8.24,8.01,8.21,1426014.0
2021-12-14 10:00:00,8.21,8.34,8.2,8.34,1060311.0,8.21,8.34,8.2,8.34,1060311.0
2021-12-14 10:30:00,8.33,8.36,8.31,8.34,721409.0,8.33,8.36,8.31,8.34,721409.0
2021-12-14 11:00:00,8.33,8.4,8.32,8.34,784634.0,8.33,8.4,8.32,8.34,784634.0
2021-12-14 11:30:00,8.34,8.34,8.24,8.25,533140.0,8.34,8.34,8.24,8.25,533140.0
2021-12-14 12:00:00,8.25,8.27,8.24,8.27,230893.0,8.25,8.27,8.24,8.27,230893.0
2021-12-14 12:30:00,8.26,8.27,8.23,8.25,226282.0,8.26,8.27,8.23,8.25,226282.0
2021-12-14 13:00:00,8.25,8.26,8.21,8.24,359348.0,8.25,8.26,8.21,8.24,359348.0
2021-12-14 13:30:00,8.24,8.24,8.19,8.2,313170.0,8.24,8.24,8.19,8.2,313170.0
2021-12-14 14:00:00,8.2,8.22,8.18,8.22,157490.0,8.2,8.22,8.18,8.22,157490.0
2021-12-14 14:30:00,8.21,8.22,8.16,8.17,250132.0,8.21,8.22,8.16,8.17,250132.0
2021-12-14 15:00:00,8.18,8.19,8.16,8.19,251294.0,8.18,8.19,8.16,8.19,251294.0
2021-12-14 15:30:00,8.19,8.21,8.16,8.2,1833354.0,8.19,8.21,8.16,8.2,1833354.0
2021-12-15 09:30:00,8.16,8.17,7.99,8.03,1572555.0,8.16,8.17,7.99,8.03,1572555.0
2021-12-15 10:00:00,8.03,8.06,8.0,8.03,693735.0,8.03,8.06,8.0,8.03,693735.0
2021-12-15 10:30:00,8.03,8.06,7.98,8.0,645478.0,8.03,8.06,7.98,8.0,645478.0
2021-12-15 11:00:00,8.0,8.01,7.98,7.99,376063.0,8.0,8.01,7.98,7.99,376063.0
2021-12-15 11:30:00,7.99,8.03,7.99,8.0,429947.0,7.99,8.03,7.99,8.0,429947.0
2021-12-15 12:00:00,8.01,8.04,7.99,8.04,602084.0,8.01,8.04,7.99,8.04,602084.0
2021-12-15 12:30:00,8.03,8.07,8.03,8.06,305905.0,8.03,8.07,8.03,8.06,305905.0
2021-12-15 13:00:00,8.06,8.07,8.04,8.06,167467.0,8.06,8.07,8.04,8.06,167467.0
2021-12-15 13:30:00,8.06,8.09,8.05,8.07,201328.0,8.06,8.09,8.05,8.07,201328.0
2021-12-15 14:00:00,8.07,8.11,8.05,8.06,359150.0,8.07,8.11,8.05,8.06,359150.0
2021-12-15 14:30:00,8.06,8.12,8.05,8.09,387363.0,8.06,8.12,8.05,8.09,387363.0
2021-12-15 15:00:00,8.1,8.21,8.09,8.21,461479.0,8.1,8.21,8.09,8.21,461479.0
2021-12-15 15:30:00,8.21,8.22,8.17,8.17,1302800.0,8.21,8.22,8.17,8.17,1302800.0
2021-12-16 09:30:00,8.18,8.36,8.17,8.28,1243955.0,8.18,8.36,8.17,8.28,1243955.0
2021-12-16 10:00:00,8.28,8.32,8.21,8.3,799557.0,8.28,8.32,8.21,8.3,799557.0
2021-12-16 10:30:00,8.3,8.34,8.28,8.32,402763.0,8.3,8.34,8.28,8.32,402763.0
2021-12-16 11:00:00,8.32,8.36,8.3,8.34,408853.0,8.32,8.36,8.3,8.34,408853.0
2021-12-16 11:30:00,8.34,8.34,8.25,8.27,494584.0,8.34,8.34,8.25,8.27,494584.0
2021-12-16 12:00:00,8.26,8.28,8.25,8.26,213685.0,8.26,8.28,8.25,8.26,213685.0
2021-12-16 12:30:00,8.26,8.27,8.24,8.25,273982.0,8.26,8.27,8.24,8.25,273982.0
2021-12-16 13:00:00,8.25,8.28,8.25,8.26,324189.0,8.25,8.28,8.25,8.26,324189.0
2021-12-16 13:30:00,8.26,8.27,8.22,8.26,418077.0,8.26,8.27,8.22,8.26,418077.0
2021-12-16 14:00:00,8.26,8.26,8.19,8.2,315453.0,8.26,8.26,8.19,8.2,315453.0
2021-12-16 14:30:00,8.21,8.22,8.17,8.19,321035.0,8.21,8.22,8.17,8.19,321035.0
2021-12-16 15:00:00,8.2,8.21,8.16,8.21,538230.0,8.2,8.21,8.16,8.21,538230.0
2021-12-16 15:30:00,8.21,8.22,8.17,8.19,1348742.0,8.21,8.22,8.17,8.19,1348742.0
2021-12-17 09:30:00,8.16,8.2,8.01,8.04,993983.0,8.16,8.2,8.01,8.04,993983.0
2021-12-17 10:00:00,8.04,8.17,8.03,8.14,524131.0,8.04,8.17,8.03,8.14,524131.0
2021-12-17 10:30:00,8.13,8.2,8.11,8.2,473571.0,8.13,8.2,8.11,8.2,473571.0
2021-12-17 11:00:00,8.19,8.22,8.17,8.21,657517.0,8.19,8.22,8.17,8.21,657517.0
2021-12-17 11:30:00,8.21,8.25,8.2,8.23,526712.0,8.21,8.25,8.2,8.23,526712.0
2021-12-17 12:00:00,8.23,8.23,8.17,8.2,287443.0,8.23,8.23,8.17,8.2,287443.0
2021-12-17 12:30:00,8.19,8.25,8.19,8.24,439776.0,8.19,8.25,8.19,8.24,439776.0
2021-12-17 13:00:00,8.24,8.25,8.22,8.24,241955.0,8.24,8.25,8.22,8.24,241955.0
2021-12-17 13:30:00,8.24,8.25,8.22,8.23,210966.0,8.24,8.25,8.22,8.23,210966.0
2021-12-17 14:00:00,8.23,8.25,8.21,8.22,399943.0,8.23,8.25,8.21,8.22,399943.0
2021-12-17 14:30:00,8.22,8.26,8.21,8.23,407595.0,8.22,8.26,8.21,8.23,407595.0
2021-12-17 15:00:00,8.24,8.25,8.2,8.22,340288.0,8.24,8.25,8.2,8.22,340288.0
2021-12-17 15:30:00,8.22,8.25,8.17,8.19,944925.0,8.22,8.25,8.17,8.19,944925.0
2021-12-20 09:30:00,8.08,8.1,7.83,7.93,2907299.0,8.08,8.1,7.83,7.93,2907299.0
2021-12-20 10:00:00,7.93,7.99,7.89,7.95,1229852.0,7.93,7.99,7.89,7.95,1229852.0
2021-12-20 10:30:00,7.94,7.95,7.82,7.88,1472463.0,7.94,7.95,7.82,7.88,1472463.0
2021-12-20 11:00:00,7.87,7.89,7.82,7.82,1044736.0,7.87,7.89,7.82,7.82,1044736.0
2021-12-20 11:30:00,7.82,7.87,7.78,7.82,1311490.0,7.82,7.87,7.78,7.82,1311490.0
2021-12-20 12:00:00,7.82,7.88,7.8,7.85,697608.0,7.82,7.88,7.8,7.85,697608.0
2021-12-20 12:30:00,7.85,7.89,7.84,7.86,721271.0,7.85,7.89,7.84,7.86,721271.0
2021-12-20 13:00:00,7.86,7.89,7.84,7.88,436569.0,7.86,7.89,7.84,7.88,436569.0
2021-12-20 13:30:00,7.89,7.92,7.87,7.92,684927.0,7.89,7.92,7.87,7.92,684927.0
2021-12-20 14:00:00,7.92,7.96,7.9,7.96,602625.0,7.92,7.96,7.9,7.96,602625.0
2021-12-20 14:30:00,7.96,7.99,7.94,7.98,496000.0,7.96,7.99,7.94,7.98,496000.0
2021-12-20 15:00:00,7.98,8.03,7.97,8.02,685949.0,7.98,8.03,7.97,8.02,685949.0
2021-12-20 15:30:00,8.03,8.05,7.98,8.03,1693838.0,8.03,8.05,7.98,8.03,1693838.0
2021-12-21 09:30:00,8.07,8.21,8.07,8.2,1639558.0,8.07,8.21,8.07,8.2,1639558.0
2021-12-21 10:00:00,8.21,8.43,8.21,8.42,1824237.0,8.21,8.43,8.21,8.42,1824237.0
2021-12-21 10:30:00,8.43,8.47,8.38,8.41,1363037.0,8.43,8.47,8.38,8.41,1363037.0
2021-12-21 11:00:00,8.41,8.48,8.4,8.45,911823.0,8.41,8.48,8.4,8.45,911823.0
2021-12-21 11:30:00,8.45,8.45,8.39,8.41,474838.0,8.45,8.45,8.39,8.41,474838.0
2021-12-21 12:00:00,8.41,8.42,8.36,8.37,466914.0,8.41,8.42,8.36,8.37,466914.0
2021-12-21 12:30:00,8.38,8.38,8.33,8.35,361340.0,8.38,8.38,8.33,8.35,361340.0
2021-12-21 13:00:00,8.34,8.38,8.34,8.37,386027.0,8.34,8.38,8.34,8.37,386027.0
2021-12-21 13:30:00,8.37,8.38,8.33,8.37,370865.0,8.37,8.38,8.33,8.37,370865.0
2021-12-21 14:00:00,8.37,8.38,8.36,8.37,186034.0,8.37,8.38,8.36,8.37,186034.0
2021-12-21 14:30:00,8.37,8.4,8.36,8.38,256257.0,8.37,8.4,8.36,8.38,256257.0
2021-12-21 15:00:00,8.38,8.39,8.37,8.38,379312.0,8.38,8.39,8.37,8.38,379312.0
2021-12-21 15:30:00,8.38,8.39,8.32,8.34,1632020.0,8.38,8.39,8.32,8.34,1632020.0
2021-12-22 09:30:00,8.25,8.32,8.23,8.29,684183.0,8.25,8.32,8.23,8.29,684183.0
2021-12-22 10:00:00,8.29,8.37,8.29,8.35,524784.0,8.29,8.37,8.29,8.35,524784.0
2021-12-22 10:30:00,8.35,8.42,8.34,8.41,461259.0,8.35,8.42,8.34,8.41,461259.0
2021-12-22 11:00:00,8.41,8.41,8.37,8.39,293108.0,8.41,8.41,8.37,8.39,293108.0
2021-12-22 11:30:00,8.39,8.4,8.38,8.39,200508.0,8.39,8.4,8.38,8.39,200508.0
2021-12-22 12:00:00,8.39,8.41,8.36,8.39,279416.0,8.39,8.41,8.36,8.39,279416.0
2021-12-22 12:30:00,8.4,8.41,8.39,8.39,429356.0,8.4,8.41,8.39,8.39,429356.0
2021-12-22 13:00:00,8.39,8.4,8.37,8.37,145031.0,8.39,8.4,8.37,8.37,145031.0
2021-12-22 13:30:00,8.38,8.38,8.35,8.36,154617.0,8.38,8.38,8.35,8.36,154617.0
2021-12-22 14:00:00,8.37,8.37,8.33,8.34,229842.0,8.37,8.37,8.33,8.34,229842.0
2021-12-22 14:30:00,8.34,8.38,8.34,8.37,121808.0,8.34,8.38,8.34,8.37,121808.0
2021-12-22 15:00:00,8.37,8.38,8.31,8.34,516116.0,8.37,8.38,8.31,8.34,516116.0
2021-12-22 15:30:00,8.34,8.37,8.33,8.35,893239.0,8.34,8.37,8.33,8.35,893239.0
2021-12-23 09:30:00,8.35,8.41,8.31,8.37,616151.0,8.35,8.41,8.31,8.37,616151.0
2021-12-23 10:00:00,8.37,8.4,8.34,8.34,325143.0,8.37,8.4,8.34,8.34,325143.0
2021-12-23 10:30:00,8.34,8.38,8.33,8.36,210905.0,8.34,8.38,8.33,8.36,210905.0
2021-12-23 11:00:00,8.36,8.38,8.35,8.36,191943.0,8.36,8.38,8.35,8.36,191943.0
2021-12-23 11:30:00,8.36,8.4,8.35,8.39,231387.0,8.36,8.4,8.35,8.39,231387.0
2021-12-23 12:00:00,8.38,8.42,8.37,8.4,330230.0,8.38,8.42,8.37,8.4,330230.0
2021-12-23 12:30:00,8.41,8.45,8.39,8.45,342848.0,8.41,8.45,8.39,8.45,342848.0
2021-12-23 13:00:00,8.45,8.5,8.44,8.44,808141.0,8.45,8.5,8.44,8.44,808141.0
2021-12-23 13:30:00,8.44,8.46,8.42,8.45,648148.0,8.44,8.46,8.42,8.45,648148.0
2021-12-23 14:00:00,8.46,8.48,8.44,8.48,268175.0,8.46,8.48,8.44,8.48,268175.0
2021-12-23 14:30:00,8.48,8.5,8.47,8.47,248090.0,8.48,8.5,8.47,8.47,248090.0
2021-12-23 15:00:00,8.47,8.48,8.44,8.47,250838.0,8.47,8.48,8.44,8.47,250838.0
2021-12-23 15:30:00,8.47,8.48,8.45,8.46,832229.0,8.47,8.48,8.45,8.46,832229.0
2021-12-27 09:30:00,8.47,8.47,8.35,8.44,954940.0,8.47,8.47,8.35,8.44,954940.0
2021-12-27 10:00:00,8.43,8.5,8.42,8.49,753551.0,8.43,8.5,8.42,8.49,753551.0
2021-12-27 10:30:00,8.49,8.52,8.46,8.5,600285.0,8.49,8.52,8.46,8.5,600285.0
2021-12-27 11:00:00,8.5,8.51,8.48,8.51,317591.0,8.5,8.51,8.48,8.51,317591.0
2021-12-27 11:30:00,8.51,8.52,8.48,8.5,522076.0,8.51,8.52,8.48,8.5,522076.0
2021-12-27 12:00:00,8.49,8.5,8.46,8.46,510929.0,8.49,8.5,8.46,8.46,510929.0
2021-12-27 12:30:00,8.46,8.48,8.44,8.47,232063.0,8.46,8.48,8.44,8.47,232063.0
2021-12-27 13:00:00,8.47,8.49,8.45,8.47,207214.0,8.47,8.49,8.45,8.47,207214.0
2021-12-27 13:30:00,8.47,8.48,8.44,8.45,289806.0,8.47,8.48,8.44,8.45,289806.0
2021-12-27 14:00:00,8.44,8.48,8.44,8.47,311483.0,8.44,8.48,8.44,8.47,311483.0
2021-12-27 14:30:00,8.48,8.49,8.45,8.46,353844.0,8.48,8.49,8.45,8.46,353844.0
2021-12-27 15:00:00,8.46,8.47,8.43,8.46,417483.0,8.46,8.47,8.43,8.46,417483.0
2021-12-27 15:30:00,8.46,8.49,8.44,8.47,1051288.0,8.46,8.49,8.44,8.47,1051288.0
2021-12-28 09:30:00,8.55,8.72,8.53,8.71,1370662.0,8.55,8.72,8.53,8.71,1370662.0
2021-12-28 10:00:00,8.7,8.84,8.7,8.82,1183171.0,8.7,8.84,8.7,8.82,1183171.0
2021-12-28 10:30:00,8.82,8.84,8.74,8.75,471816.0,8.82,8.84,8.74,8.75,471816.0
2021-12-28 11:00:00,8.76,8.76,8.65,8.68,547003.0,8.76,8.76,8.65,8.68,547003.0
2021-12-28 11:30:00,8.68,8.69,8.62,8.64,450339.0,8.68,8.69,8.62,8.64,450339.0
2021-12-28 12:00:00,8.64,8.65,8.58,8.59,454433.0,8.64,8.65,8.58,8.59,454433.0
2021-12-28 12:30:00,8.59,8.59,8.55,8.57,472925.0,8.59,8.59,8.55,8.57,472925.0
2021-12-28 13:00:00,8.57,8.59,8.57,8.58,145032.0,8.57,8.59,8.57,8.58,145032.0
2021-12-28 13:30:00,8.58,8.6,8.57,8.59,245461.0,8.58,8.6,8.57,8.59,245461.0
2021-12-28 14:00:00,8.58,8.62,8.57,8.61,247653.0,8.58,8.62,8.57,8.61,247653.0
2021-12-28 14:30:00,8.6,8.61,8.58,8.6,305746.0,8.6,8.61,8.58,8.6,305746.0
2021-12-28 15:00:00,8.6,8.61,8.58,8.59,319257.0,8.6,8.61,8.58,8.59,319257.0
2021-12-28 15:30:00,8.6,8.62,8.59,8.6,826256.0,8.6,8.62,8.59,8.6,826256.0
2021-12-29 09:30:00,8.6,8.6,8.51,8.55,702057.0,8.6,8.6,8.51,8.55,702057.0
2021-12-29 10:00:00,8.55,8.58,8.49,8.56,660527.0,8.55,8.58,8.49,8.56,660527.0
2021-12-29 10:30:00,8.56,8.58,8.5,8.54,420994.0,8.56,8.58,8.5,8.54,420994.0
2021-12-29 11:00:00,8.54,8.58,8.52,8.54,380582.0,8.54,8.58,8.52,8.54,380582.0
2021-12-29 11:30:00,8.54,8.54,8.5,8.51,317175.0,8.54,8.54,8.5,8.51,317175.0
2021-12-29 12:00:00,8.51,8.52,8.47,8.51,294782.0,8.51,8.52,8.47,8.51,294782.0
2021-12-29 12:30:00,8.51,8.51,8.48,8.5,167074.0,8.51,8.51,8.48,8.5,167074.0
2021-12-29 13:00:00,8.5,8.53,8.48,8.53,203016.0,8.5,8.53,8.48,8.53,203016.0
2021-12-29 13:30:00,8.53,8.53,8.48,8.5,345539.0,8.53,8.53,8.48,8.5,345539.0
2021-12-29 14:00:00,8.5,8.55,8.49,8.54,323573.0,8.5,8.55,8.49,8.54,323573.0
2021-12-29 14:30:00,8.54,8.55,8.52,8.54,222746.0,8.54,8.55,8.52,8.54,222746.0
2021-12-29 15:00:00,8.54,8.54,8.46,8.49,423669.0,8.54,8.54,8.46,8.49,423669.0
2021-12-29 15:30:00,8.49,8.5,8.43,8.44,1456477.0,8.49,8.5,8.43,8.44,1456477.0
2021-12-30 09:30:00,8.41,8.64,8.41,8.63,1074422.0,8.41,8.64,8.41,8.63,1074422.0
2021-12-30 10:00:00,8.63,8.66,8.59,8.64,712079.0,8.63,8.66,8.59,8.64,712079.0
2021-12-30 10:30:00,8.65,8.69,8.62,8.65,504465.0,8.65,8.69,8.62,8.65,504465.0
2021-12-30 11:00:00,8.65,8.66,8.6,8.61,266128.0,8.65,8.66,8.6,8.61,266128.0
2021-12-30 11:30:00,8.62,8.65,8.46,8.55,1515322.0,8.62,8.65,8.46,8.55,1515322.0
2021-12-30 12:00:00,8.55,8.56,7.98,8.1,8611322.0,8.55,8.56,7.98,8.1,8611322.0
2021-12-30 12:30:00,8.11,8.15,8.01,8.08,2319348.0,8.11,8.15,8.01,8.08,2319348.0
2021-12-30 13:00:00,8.06,8.13,8.04,8.11,1448230.0,8.06,8.13,8.04,8.11,1448230.0
2021-12-30 13:30:00,8.11,8.12,8.02,8.04,1313930.0,8.11,8.12,8.02,8.04,1313930.0
2021-12-30 14:00:00,8.04,8.04,8.0,8.01,1198367.0,8.04,8.04,8.0,8.01,1198367.0
2021-12-30 14:30:00,8.01,8.02,7.99,8.02,1371503.0,8.01,8.02,7.99,8.02,1371503.0
2021-12-30 15:00:00,8.01,8.01,7.95,8.0,1690063.0,8.01,8.01,7.95,8.0,1690063.0
2021-12-30 15:30:00,8.0,8.0,7.9,7.92,3262389.0,8.0,8.0,7.9,7.92,3262389.0
2021-12-31 09:30:00,7.86,8.15,7.73,8.14,3205052.0,7.86,8.15,7.73,8.14,3205052.0
2021-12-31 10:00:00,8.14,8.16,8.02,8.04,1354446.0,8.14,8.16,8.02,8.04,1354446.0
2021-12-31 10:30:00,8.04,8.09,8.02,8.08,898897.0,8.04,8.09,8.02,8.08,898897.0
2021-12-31 11:00:00,8.09,8.11,8.05,8.06,932561.0,8.09,8.11,8.05,8.06,932561.0
2021-12-31 11:30:00,8.06,8.09,8.05,8.08,415196.0,8.06,8.09,8.05,8.08,415196.0
2021-12-31 12:00:00,8.07,8.09,8.05,8.05,484261.0,8.07,8.09,8.05,8.05,484261.0
2021-12-31 12:30:00,8.06,8.08,8.03,8.08,469393.0,8.06,8.08,8.03,8.08,469393.0
2021-12-31 13:00:00,8.07,8.08,8.02,8.03,803652.0,8.07,8.08,8.02,8.03,803652.0
2021-12-31 13:30:00,8.03,8.04,8.01,8.04,508677.0,8.03,8.04,8.01,8.04,508677.0
2021-12-31 14:00:00,8.04,8.05,8.02,8.04,391514.0,8.04,8.05,8.02,8.04,391514.0
2021-12-31 14:30:00,8.04,8.06,8.03,8.05,481100.0,8.04,8.06,8.03,8.05,481100.0
2021-12-31 15:00:00,8.05,8.06,7.99,8.0,719060.0,8.05,8.06,7.99,8.0,719060.0
2021-12-31 15:30:00,7.99,8.03,7.98,8.01,2313311.0,7.99,8.03,7.98,8.01,2313311.0
2022-01-03 09:30:00,8.05,8.16,8.01,8.15,1539586.0,8.05,8.16,8.01,8.15,1539586.0
2022-01-03 10:00:00,8.14,8.25,8.14,8.23,1595542.0,8.14,8.25,8.14,8.23,1595542.0
2022-01-03 10:30:00,8.23,8.29,8.22,8.23,801988.0,8.23,8.29,8.22,8.23,801988.0
2022-01-03 11:00:00,8.24,8.28,8.23,8.28,864342.0,8.24,8.28,8.23,8.28,864342.0
2022-01-03 11:30:00,8.28,8.31,8.26,8.27,734289.0,8.28,8.31,8.26,8.27,734289.0
2022-01-03 12:00:00,8.27,8.3,8.22,8.24,406733.0,8.27,8.3,8.22,8.24,406733.0
2022-01-03 12:30:00,8.24,8.29,8.23,8.29,306628.0,8.24,8.29,8.23,8.29,306628.0
2022-01-03 13:00:00,8.29,8.3,8.26,8.3,266404.0,8.29,8.3,8.26,8.3,266404.0
2022-01-03 13:30:00,8.3,8.33,8.29,8.33,213860.0,8.3,8.33,8.29,8.33,213860.0
2022-01-03 14:00:00,8.33,8.4,8.32,8.39,481425.0,8.33,8.4,8.32,8.39,481425.0
2022-01-03 14:30:00,8.4,8.43,8.36,8.42,592330.0,8.4,8.43,8.36,8.42,592330.0
2022-01-03 15:00:00,8.42,8.43,8.39,8.4,391071.0,8.42,8.43,8.39,8.4,391071.0
2022-01-03 15:30:00,8.4,8.41,8.33,8.33,1479338.0,8.4,8.41,8.33,8.33,1479338.0
2022-01-04 09:30:00,8.46,8.51,8.35,8.38,1293899.0,8.46,8.51,8.35,8.38,1293899.0
2022-01-04 10:00:00,8.38,8.38,8.27,8.27,546688.0,8.38,8.38,8.27,8.27,546688.0
2022-01-04 10:30:00,8.28,8.29,8.22,8.27,415005.0,8.28,8.29,8.22,8.27,415005.0
2022-01-04 11:00:00,8.27,8.28,8.23,8.26,454599.0,8.27,8.28,8.23,8.26,454599.0
2022-01-04 11:30:00,8.25,8.37,8.23,8.34,395980.0,8.25,8.37,8.23,8.34,395980.0
2022-01-04 12:00:00,8.34,8.36,8.31,8.35,172785.0,8.34,8.36,8.31,8.35,172785.0
2022-01-04 12:30:00,8.36,8.36,8.31,8.32,280381.0,8.36,8.36,8.31,8.32,280381.0
2022-01-04 13:00:00,8.33,8.34,8.3,8.33,252120.0,8.33,8.34,8.3,8.33,252120.0
2022-01-04 13:30:00,8.33,8.35,8.31,8.32,193822.0,8.33,8.35,8.31,8.32,193822.0
2022-01-04 14:00:00,8.32,8.33,8.29,8.33,374978.0,8.32,8.33,8.29,8.33,374978.0
2022-01-04 14:30:00,8.33,8.37,8.32,8.37,377895.0,8.33,8.37,8.32,8.37,377895.0
2022-01-04 15:00:00,8.37,8.39,8.35,8.38,324432.0,8.37,8.39,8.35,8.38,324432.0
2022-01-04 15:30:00,8.38,8.41,8.36,8.39,1527235.0,8.38,8.41,8.36,8.39,1527235.0
2022-01-05 09:30:00,8.46,8.64,8.46,8.55,1229531.0,8.46,8.64,8.46,8.55,1229531.0
2022-01-05 10:00:00,8.54,8.56,8.48,8.49,379288.0,8.54,8.56,8.48,8.49,379288.0
2022-01-05 10:30:00,8.49,8.51,8.45,8.45,327089.0,8.49,8.51,8.45,8.45,327089.0
2022-01-05 11:00:00,8.46,8.48,8.45,8.45,304582.0,8.46,8.48,8.45,8.45,304582.0
2022-01-05 11:30:00,8.45,8.47,8.41,8.45,316642.0,8.45,8.47,8.41,8.45,316642.0
2022-01-05 12:00:00,8.45,8.54,8.44,8.53,500773.0,8.45,8.54,8.44,8.53,500773.0
2022-01-05 12:30:00,8.54,8.55,8.48,8.49,330339.0,8.54,8.55,8.48,8.49,330339.0
2022-01-05 13:00:00,8.49,8.52,8.47,8.5,264766.0,8.49,8.52,8.47,8.5,264766.0
2022-01-05 13:30:00,8.5,8.5,8.47,8.49,135667.0,8.5,8.5,8.47,8.49,135667.0
2022-01-05 14:00:00,8.49,8.52,8.37,8.41,972581.0,8.49,8.52,8.37,8.41,972581.0
2022-01-05 14:30:00,8.41,8.42,8.34,8.37,439942.0,8.41,8.42,8.34,8.37,439942.0
2022-01-05 15:00:00,8.37,8.37,8.26,8.31,973022.0,8.37,8.37,8.26,8.31,973022.0
2022-01-05 15:30:00,8.3,8.34,8.28,8.3,1598605.0,8.3,8.34,8.28,8.3,1598605.0
2022-01-06 09:30:00,8.4,8.49,8.33,8.36,1330449.0,8.4,8.49,8.33,8.36,1330449.0
2022-01-06 10:00:00,8.36,8.55,8.27,8.47,2335158.0,8.36,8.55,8.27,8.47,2335158.0
2022-01-06 10:30:00,8.47,8.57,8.46,8.56,1076869.0,8.47,8.57,8.46,8.56,1076869.0
2022-01-06 11:00:00,8.56,8.63,8.53,8.58,611665.0,8.56,8.63,8.53,8.58,611665.0
2022-01-06 11:30:00,8.58,8.62,8.54,8.56,436702.0,8.58,8.62,8.54,8.56,436702.0
2022-01-06 12:00:00,8.55,8.65,8.55,8.61,512291.0,8.55,8.65,8.55,8.61,512291.0
2022-01-06 12:30:00,8.61,8.64,8.58,8.62,318219.0,8.61,8.64,8.58,8.62,318219.0
2022-01-06 13:00:00,8.61,8.62,8.57,8.59,211417.0,8.61,8.62,8.57,8.59,211417.0
2022-01-06 13:30:00,8.6,8.62,8.58,8.59,259009.0,8.6,8.62,8.58,8.59,259009.0
2022-01-06 14:00:00,8.6,8.6,8.55,8.58,304719.0,8.6,8.6,8.55,8.58,304719.0
2022-01-06 14:30:00,8.58,8.59,8.56,8.58,260859.0,8.58,8.59,8.56,8.58,260859.0
2022-01-06 15:00:00,8.59,8.59,8.54,8.57,384076.0,8.59,8.59,8.54,8.57,384076.0
2022-01-06 15:30:00,8.57,8.57,8.51,8.52,1551202.0,8.57,8.57,8.51,8.52,1551202.0
2022-01-07 09:30:00,8.52,8.78,8.52,8.74,1475727.0,8.52,8.78,8.52,8.74,1475727.0
2022-01-07 10:00:00,8.74,8.8,8.68,8.78,857808.0,8.74,8.8,8.68,8.78,857808.0
2022-01-07 10:30:00,8.77,8.83,8.75,8.78,768050.0,8.77,8.83,8.75,8.78,768050.0
2022-01-07 11:00:00,8.77,8.87,8.76,8.87,835658.0,8.77,8.87,8.76,8.87,835658.0
2022-01-07 11:30:00,8.87,8.92,8.83,8.88,910294.0,8.87,8.92,8.83,8.88,910294.0
2022-01-07 12:00:00,8.88,8.93,8.86,8.88,514470.0,8.88,8.93,8.86,8.88,514470.0
2022-01-07 12:30:00,8.88,8.9,8.86,8.87,283733.0,8.88,8.9,8.86,8.87,283733.0
2022-01-07 13:00:00,8.87,8.88,8.85,8.86,298243.0,8.87,8.88,8.85,8.86,298243.0
2022-01-07 13:30:00,8.86,8.88,8.8,8.8,388010.0,8.86,8.88,8.8,8.8,388010.0
2022-01-07 14:00:00,8.8,8.81,8.76,8.79,342026.0,8.8,8.81,8.76,8.79,342026.0
2022-01-07 14:30:00,8.79,8.81,8.77,8.79,338481.0,8.79,8.81,8.77,8.79,338481.0
2022-01-07 15:00:00,8.79,8.84,8.79,8.83,764628.0,8.79,8.84,8.79,8.83,764628.0
2022-01-07 15:30:00,8.83,8.88,8.82,8.86,1609636.0,8.83,8.88,8.82,8.86,1609636.0
2022-01-10 09:30:00,8.77,9.1,8.77,8.97,2221407.0,8.77,9.1,8.77,8.97,2221407.0
2022-01-10 10:00:00,8.97,9.01,8.9,8.96,1873619.0,8.97,9.01,8.9,8.96,1873619.0
2022-01-10 10:30:00,8.96,9.0,8.84,8.88,803157.0,8.96,9.0,8.84,8.88,803157.0
2022-01-10 11:00:00,8.88,8.96,8.86,8.96,366053.0,8.88,8.96,8.86,8.96,366053.0
2022-01-10 11:30:00,8.95,9.0,8.94,8.96,402110.0,8.95,9.0,8.94,8.96,402110.0
2022-01-10 12:00:00,8.96,8.98,8.96,8.96,190872.0,8.96,8.98,8.96,8.96,190872.0
2022-01-10 12:30:00,8.96,8.97,8.92,8.96,428096.0,8.96,8.97,8.92,8.96,428096.0
2022-01-10 13:00:00,8.96,9.02,8.95,9.01,577881.0,8.96,9.02,8.95,9.01,577881.0
2022-01-10 13:30:00,9.01,9.08,9.0,9.08,397066.0,9.01,9.08,9.0,9.08,397066.0
2022-01-10 14:00:00,9.07,9.11,9.05,9.09,494910.0,9.07,9.11,9.05,9.09,494910.0
2022-01-10 14:30:00,9.1,9.11,9.07,9.09,479087.0,9.1,9.11,9.07,9.09,479087.0
2022-01-10 15:00:00,9.09,9.1,9.05,9.09,352599.0,9.09,9.1,9.05,9.09,352599.0
2022-01-10 15:30:00,9.09,9.13,9.07,9.11,1673073.0,9.09,9.13,9.07,9.11,1673073.0
2022-01-11 09:30:00,8.98,9.05,8.88,8.91,1384486.0,8.98,9.05,8.88,8.91,1384486.0
2022-01-11 10:00:00,8.91,8.98,8.89,8.97,772869.0,8.91,8.98,8.89,8.97,772869.0
2022-01-11 10:30:00,8.96,8.97,8.91,8.93,522155.0,8.96,8.97,8.91,8.93,522155.0
2022-01-11 11:00:00,8.93,9.02,8.93,9.01,381600.0,8.93,9.02,8.93,9.01,381600.0
2022-01-11 11:30:00,9.01,9.03,8.97,8.99,320786.0,9.01,9.03,8.97,8.99,320786.0
2022-01-11 12:00:00,9.0,9.04,8.99,9.02,263795.0,9.0,9.04,8.99,9.02,263795.0
2022-01-11 12:30:00,9.02,9.08,9.02,9.07,203140.0,9.02,9.08,9.02,9.07,203140.0
2022-01-11 13:00:00,9.06,9.07,9.03,9.05,188727.0,9.06,9.07,9.03,9.05,188727.0
2022-01-11 13:30:00,9.06,9.08,9.05,9.07,152569.0,9.06,9.08,9.05,9.07,152569.0
2022-01-11 14:00:00,9.07,9.09,9.05,9.09,164248.0,9.07,9.09,9.05,9.09,164248.0
2022-01-11 14:30:00,9.09,9.11,9.07,9.08,311646.0,9.09,9.11,9.07,9.08,311646.0
2022-01-11 15:00:00,9.08,9.11,9.06,9.11,410400.0,9.08,9.11,9.06,9.11,410400.0
2022-01-11 15:30:00,9.11,9.12,9.06,9.08,1324672.0,9.11,9.12,9.06,9.08,1324672.0
2022-01-12 09:30:00,9.16,9.23,9.09,9.21,1096455.0,9.16,9.23,9.09,9.21,1096455.0
2022-01-12 10:00:00,9.2,9.21,9.08,9.1,531064.0,9.2,9.21,9.08,9.1,531064.0
2022-01-12 10:30:00,9.1,9.12,9.05,9.1,419170.0,9.1,9.12,9.05,9.1,419170.0
2022-01-12 11:00:00,9.1,9.11,8.97,8.99,648368.0,9.1,9.11,8.97,8.99,648368.0
2022-01-12 11:30:00,8.99,9.0,8.95,8.95,335184.0,8.99,9.0,8.95,8.95,335184.0
2022-01-12 12:00:00,8.95,9.0,8.95,8.97,341436.0,8.95,9.0,8.95,8.97,341436.0
2022-01-12 12:30:00,8.97,9.01,8.95,9.01,153400.0,8.97,9.01,8.95,9.01,153400.0
2022-01-12 13:00:00,9.01,9.02,8.98,9.01,179370.0,9.01,9.02,8.98,9.01,179370.0
2022-01-12 13:30:00,9.01,9.02,9.0,9.01,72409.0,9.01,9.02,9.0,9.01,72409.0
2022-01-12 14:00:00,9.01,9.01,8.98,9.01,133522.0,9.01,9.01,8.98,9.01,133522.0
2022-01-12 14:30:00,9.0,9.03,9.0,9.03,105204.0,9.0,9.03,9.0,9.03,105204.0
2022-01-12 15:00:00,9.03,9.05,9.01,9.04,307077.0,9.03,9.05,9.01,9.04,307077.0
2022-01-12 15:30:00,9.04,9.07,9.03,9.04,791367.0,9.04,9.07,9.03,9.04,791367.0
2022-01-13 09:30:00,9.09,9.19,9.06,9.16,772949.0,9.09,9.19,9.06,9.16,772949.0
2022-01-13 10:00:00,9.17,9.19,9.12,9.17,509093.0,9.17,9.19,9.12,9.17,509093.0
2022-01-13 10:30:00,9.17,9.2,9.15,9.15,415282.0,9.17,9.2,9.15,9.15,415282.0
2022-01-13 11:00:00,9.15,9.22,9.14,9.21,538332.0,9.15,9.22,9.14,9.21,538332.0
2022-01-13 11:30:00,9.21,9.25,9.2,9.24,594345.0,9.21,9.25,9.2,9.24,594345.0
2022-01-13 12:00:00,9.23,9.25,9.21,9.25,393616.0,9.23,9.25,9.21,9.25,393616.0
2022-01-13 12:30:00,9.24,9.27,9.22,9.25,444703.0,9.24,9.27,9.22,9.25,444703.0
2022-01-13 13:00:00,9.25,9.25,9.21,9.25,244308.0,9.25,9.25,9.21,9.25,244308.0
2022-01-13 13:30:00,9.25,9.25,9.21,9.23,204683.0,9.25,9.25,9.21,9.23,204683.0
2022-01-13 14:00:00,9.22,9.27,9.22,9.27,292402.0,9.22,9.27,9.22,9.27,292402.0
2022-01-13 14:30:00,9.27,9.27,9.23,9.26,194875.0,9.27,9.27,9.23,9.26,194875.0
2022-01-13 15:00:00,9.26,9.27,9.21,9.24,378699.0,9.26,9.27,9.21,9.24,378699.0
2022-01-13 15:30:00,9.24,9.26,9.17,9.21,1909194.0,9.24,9.26,9.17,9.21,1909194.0
2022-01-14 09:30:00,9.1,9.29,9.05,9.29,770124.0,9.1,9.29,9.05,9.29,770124.0
2022-01-14 10:00:00,9.29,9.38,9.27,9.32,679216.0,9.29,9.38,9.27,9.32,679216.0
2022-01-14 10:30:00,9.31,9.32,9.25,9.26,221382.0,9.31,9.32,9.25,9.26,221382.0
2022-01-14 11:00:00,9.26,9.26,9.19,9.21,194477.0,9.26,9.26,9.19,9.21,194477.0
2022-01-14 11:30:00,9.22,9.24,9.19,9.21,406704.0,9.22,9.24,9.19,9.21,406704.0
2022-01-14 12:00:00,9.21,9.26,9.21,9.25,219981.0,9.21,9.26,9.21,9.25,219981.0
2022-01-14 12:30:00,9.25,9.25,9.1,9.12,842079.0,9.25,9.25,9.1,9.12,842079.0
2022-01-14 13:00:00,9.12,9.15,9.1,9.13,584800.0,9.12,9.15,9.1,9.13,584800.0
2022-01-14 13:30:00,9.13,9.17,9.11,9.17,581079.0,9.13,9.17,9.11,9.17,581079.0
2022-01-14 14:00:00,9.16,9.18,9.12,9.14,524331.0,9.16,9.18,9.12,9.14,524331.0
2022-01-14 14:30:00,9.14,9.17,9.13,9.16,447606.0,9.14,9.17,9.13,9.16,447606.0
2022-01-14 15:00:00,9.16,9.2,9.11,9.17,695454.0,9.16,9.2,9.11,9.17,695454.0
2022-01-14 15:30:00,9.17,9.2,9.14,9.18,1517651.0,9.17,9.2,9.14,9.18,1517651.0
2022-01-18 09:30:00,9.08,9.13,8.95,9.08,1695982.0,9.08,9.13,8.95,9.08,1695982.0
2022-01-18 10:00:00,9.08,9.09,8.9,8.94,1389079.0,9.08,9.09,8.9,8.94,1389079.0
2022-01-18 10:30:00,8.93,8.97,8.89,8.93,474268.0,8.93,8.97,8.89,8.93,474268.0
2022-01-18 11:00:00,8.93,8.94,8.89,8.89,289797.0,8.93,8.94,8.89,8.89,289797.0
2022-01-18 11:30:00,8.89,8.96,8.84,8.93,814681.0,8.89,8.96,8.84,8.93,814681.0
2022-01-18 12:00:00,8.93,8.94,8.88,8.91,250484.0,8.93,8.94,8.88,8.91,250484.0
2022-01-18 12:30:00,8.91,8.94,8.88,8.89,261811.0,8.91,8.94,8.88,8.89,261811.0
2022-01-18 13:00:00,8.89,8.92,8.87,8.89,254993.0,8.89,8.92,8.87,8.89,254993.0
2022-01-18 13:30:00,8.89,8.98,8.89,8.97,201731.0,8.89,8.98,8.89,8.97,201731.0
2022-01-18 14:00:00,8.98,9.0,8.95,8.99,406593.0,8.98,9.0,8.95,8.99,406593.0
2022-01-18 14:30:00,8.99,9.03,8.98,9.02,287027.0,8.99,9.03,8.98,9.02,287027.0
2022-01-18 15:00:00,9.02,9.03,8.93,8.95,394862.0,9.02,9.03,8.93,8.95,394862.0
2022-01-18 15:30:00,8.95,8.96,8.88,8.89,1103809.0,8.95,8.96,8.88,8.89,1103809.0
2022-01-19 09:30:00,8.91,8.96,8.79,8.8,773392.0,8.91,8.96,8.79,8.8,773392.0
2022-01-19 10:00:00,8.8,8.8,8.7,8.72,574497.0,8.8,8.8,8.7,8.72,574497.0
2022-01-19 10:30:00,8.71,8.79,8.7,8.78,425762.0,8.71,8.79,8.7,8.78,425762.0
2022-01-19 11:00:00,8.78,8.81,8.76,8.79,468623.0,8.78,8.81,8.76,8.79,468623.0
2022-01-19 11:30:00,8.79,8.83,8.74,8.8,370267.0,8.79,8.83,8.74,8.8,370267.0
2022-01-19 12:00:00,8.8,8.88,8.8,8.82,476362.0,8.8,8.88,8.8,8.82,476362.0
2022-01-19 12:30:00,8.82,8.82,8.75,8.76,534661.0,8.82,8.82,8.75,8.76,534661.0
2022-01-19 13:00:00,8.76,8.78,8.73,8.77,385381.0,8.76,8.78,8.73,8.77,385381.0
2022-01-19 13:30:00,8.76,8.8,8.75,8.79,222549.0,8.76,8.8,8.75,8.79,222549.0
2022-01-19 14:00:00,8.79,8.83,8.78,8.83,294971.0,8.79,8.83,8.78,8.83,294971.0
2022-01-19 14:30:00,8.83,8.85,8.81,8.83,386889.0,8.83,8.85,8.81,8.83,386889.0
2022-01-19 15:00:00,8.83,8.85,8.81,8.84,389518.0,8.83,8.85,8.81,8.84,389518.0
2022-01-19 15:30:00,8.84,8.86,8.81,8.84,1759834.0,8.84,8.86,8.81,8.84,1759834.0
2022-01-20 09:30:00,8.85,8.9,8.79,8.87,606154.0,8.85,8.9,8.79,8.87,606154.0
2022-01-20 10:00:00,8.87,8.9,8.82,8.88,242170.0,8.87,8.9,8.82,8.88,242170.0
2022-01-20 10:30:00,8.89,8.97,8.88,8.94,347901.0,8.89,8.97,8.88,8.94,347901.0
2022-01-20 11:00:00,8.93,8.94,8.87,8.9,202038.0,8.93,8.94,8.87,8.9,202038.0
2022-01-20 11:30:00,8.89,8.94,8.89,8.93,142898.0,8.89,8.94,8.89,8.93,142898.0
2022-01-20 12:00:00,8.93,8.95,8.92,8.94,110171.0,8.93,8.95,8.92,8.94,110171.0
2022-01-20 12:30:00,8.94,8.95,8.88,8.89,214613.0,8.94,8.95,8.88,8.89,214613.0
2022-01-20 13:00:00,8.9,8.93,8.88,8.92,85906.0,8.9,8.93,8.88,8.92,85906.0
2022-01-20 13:30:00,8.92,8.92,8.88,8.88,109247.0,8.92,8.92,8.88,8.88,109247.0
2022-01-20 14:00:00,8.88,8.9,8.83,8.85,228666.0,8.88,8.9,8.83,8.85,228666.0
2022-01-20 14:30:00,8.84,8.84,8.79,8.83,256821.0,8.84,8.84,8.79,8.83,256821.0
2022-01-20 15:00:00,8.83,8.84,8.76,8.78,347242.0,8.83,8.84,8.76,8.78,347242.0
2022-01-20 15:30:00,8.77,8.77,8.64,8.64,1717610.0,8.77,8.77,8.64,8.64,1717610.0
2022-01-21 09:30:00,8.6,8.64,8.53,8.59,620717.0,8.6,8.64,8.53,8.59,620717.0
2022-01-21 10:00:00,8.59,8.59,8.49,8.57,915109.0,8.59,8.59,8.49,8.57,915109.0
2022-01-21 10:30:00,8.56,8.7,8.55,8.66,763366.0,8.56,8.7,8.55,8.66,763366.0
2022-01-21 11:00:00,8.66,8.72,8.63,8.71,649582.0,8.66,8.72,8.63,8.71,649582.0
2022-01-21 11:30:00,8.7,8.72,8.57,8.61,485657.0,8.7,8.72,8.57,8.61,485657.0
2022-01-21 12:00:00,8.61,8.62,8.56,8.6,239569.0,8.61,8.62,8.56,8.6,239569.0
2022-01-21 12:30:00,8.59,8.61,8.55,8.56,227139.0,8.59,8.61,8.55,8.56,227139.0
2022-01-21 13:00:00,8.57,8.58,8.53,8.56,211832.0,8.57,8.58,8.53,8.56,211832.0
2022-01-21 13:30:00,8.55,8.59,8.53,8.54,294380.0,8.55,8.59,8.53,8.54,294380.0
2022-01-21 14:00:00,8.54,8.57,8.52,8.55,351390.0,8.54,8.57,8.52,8.55,351390.0
2022-01-21 14:30:00,8.54,8.56,8.5,8.5,327108.0,8.54,8.56,8.5,8.5,327108.0
2022-01-21 15:00:00,8.5,8.51,8.45,8.47,904743.0,8.5,8.51,8.45,8.47,904743.0
2022-01-21 15:30:00,8.47,8.54,8.47,8.51,1579524.0,8.47,8.54,8.47,8.51,1579524.0
2022-01-24 09:30:00,8.3,8.34,8.14,8.22,1333252.0,8.3,8.34,8.14,8.22,1333252.0
2022-01-24 10:00:00,8.22,8.28,8.13,8.21,1063180.0,8.22,8.28,8.13,8.21,1063180.0
2022-01-24 10:30:00,8.21,8.26,8.16,8.16,510840.0,8.21,8.26,8.16,8.16,510840.0
2022-01-24 11:00:00,8.16,8.17,8.09,8.16,700054.0,8.16,8.17,8.09,8.16,700054.0
2022-01-24 11:30:00,8.16,8.17,8.05,8.14,608502.0,8.16,8.17,8.05,8.14,608502.0
2022-01-24 12:00:00,8.13,8.15,8.05,8.11,551858.0,8.13,8.15,8.05,8.11,551858.0
2022-01-24 12:30:00,8.1,8.22,8.06,8.21,724573.0,8.1,8.22,8.06,8.21,724573.0
2022-01-24 13:00:00,8.21,8.29,8.17,8.22,577697.0,8.21,8.29,8.17,8.22,577697.0
2022-01-24 13:30:00,8.21,8.31,8.21,8.31,320630.0,8.21,8.31,8.21,8.31,320630.0
2022-01-24 14:00:00,8.31,8.37,8.22,8.22,974362.0,8.31,8.37,8.22,8.22,974362.0
2022-01-24 14:30:00,8.22,8.28,8.2,8.28,961835.0,8.22,8.28,8.2,8.28,961835.0
2022-01-24 15:00:00,8.28,8.4,8.27,8.38,593622.0,8.28,8.4,8.27,8.38,593622.0
2022-01-24 15:30:00,8.38,8.49,8.36,8.46,1559607.0,8.38,8.49,8.36,8.46,1559607.0
2022-01-25 09:30:00,8.37,8.42,8.29,8.33,716581.0,8.37,8.42,8.29,8.33,716581.0
2022-01-25 10:00:00,8.34,8.43,8.31,8.39,658554.0,8.34,8.43,8.31,8.39,658554.0
2022-01-25 10:30:00,8.39,8.44,8.35,8.35,354532.0,8.39,8.44,8.35,8.35,354532.0
2022-01-25 11:00:00,8.36,8.46,8.33,8.42,343261.0,8.36,8.46,8.33,8.42,343261.0
2022-01-25 11:30:00,8.42,8.43,8.32,8.33,709743.0,8.42,8.43,8.32,8.33,709743.0
2022-01-25 12:00:00,8.34,8.46,8.32,8.43,478068.0,8.34,8.46,8.32,8.43,478068.0
2022-01-25 12:30:00,8.43,8.5,8.42,8.5,568782.0,8.43,8.5,8.42,8.5,568782.0
2022-01-25 13:00:00,8.5,8.5,8.45,8.5,919249.0,8.5,8.5,8.45,8.5,919249.0
2022-01-25 13:30:00,8.5,8.57,8.49,8.57,344834.0,8.5,8.57,8.49,8.57,344834.0
2022-01-25 14:00:00,8.56,8.57,8.52,8.55,276611.0,8.56,8.57,8.52,8.55,276611.0
2022-01-25 14:30:00,8.55,8.63,8.55,8.6,575385.0,8.55,8.63,8.55,8.6,575385.0
2022-01-25 15:00:00,8.61,8.62,8.52,8.53,534361.0,8.61,8.62,8.52,8.53,534361.0
2022-01-25 15:30:00,8.53,8.58,8.5,8.53,1144807.0,8.53,8.58,8.5,8.53,1144807.0
2022-01-26 09:30:00,8.55,8.63,8.52,8.62,558799.0,8.55,8.63,8.52,8.62,558799.0
2022-01-26 10:00:00,8.61,8.64,8.55,8.55,270076.0,8.61,8.64,8.55,8.55,270076.0
2022-01-26 10:30:00,8.55,8.56,8.5,8.54,341069.0,8.55,8.56,8.5,8.54,341069.0
2022-01-26 11:00:00,8.54,8.6,8.54,8.58,176566.0,8.54,8.6,8.54,8.58,176566.0
2022-01-26 11:30:00,8.58,8.59,8.53,8.58,301973.0,8.58,8.59,8.53,8.58,301973.0
2022-01-26 12:00:00,8.58,8.59,8.51,8.53,245963.0,8.58,8.59,8.51,8.53,245963.0
2022-01-26 12:30:00,8.53,8.53,8.49,8.52,212960.0,8.53,8.53,8.49,8.52,212960.0
2022-01-26 13:00:00,8.52,8.52,8.48,8.51,201501.0,8.52,8.52,8.48,8.51,201501.0
2022-01-26 13:30:00,8.5,8.54,8.5,8.54,134579.0,8.5,8.54,8.5,8.54,134579.0
2022-01-26 14:00:00,8.54,8.6,8.48,8.55,290235.0,8.54,8.6,8.48,8.55,290235.0
2022-01-26 14:30:00,8.55,8.56,8.42,8.44,354548.0,8.55,8.56,8.42,8.44,354548.0
2022-01-26 15:00:00,8.44,8.44,8.31,8.37,883378.0,8.44,8.44,8.31,8.37,883378.0
2022-01-26 15:30:00,8.38,8.45,8.34,8.4,1413108.0,8.38,8.45,8.34,8.4,1413108.0
2022-01-27 09:30:00,8.43,8.5,8.4,8.44,734074.0,8.43,8.5,8.4,8.44,734074.0
2022-01-27 10:00:00,8.43,8.51,8.41,8.45,661935.0,8.43,8.51,8.41,8.45,661935.0
2022-01-27 10:30:00,8.45,8.47,8.34,8.38,533331.0,8.45,8.47,8.34,8.38,533331.0
2022-01-27 11:00:00,8.39,8.46,8.37,8.39,514197.0,8.39,8.46,8.37,8.39,514197.0
2022-01-27 11:30:00,8.39,8.43,8.37,8.39,335181.0,8.39,8.43,8.37,8.39,335181.0
2022-01-27 12:00:00,8.39,8.4,8.33,8.36,318200.0,8.39,8.4,8.33,8.36,318200.0
2022-01-27 12:30:00,8.36,8.36,8.3,8.3,314321.0,8.36,8.36,8.3,8.3,314321.0
2022-01-27 13:00:00,8.3,8.32,8.25,8.27,411469.0,8.3,8.32,8.25,8.27,411469.0
2022-01-27 13:30:00,8.28,8.31,8.25,8.29,268726.0,8.28,8.31,8.25,8.29,268726.0
2022-01-27 14:00:00,8.29,8.33,8.25,8.26,323835.0,8.29,8.33,8.25,8.26,323835.0
2022-01-27 14:30:00,8.27,8.33,8.25,8.29,315288.0,8.27,8.33,8.25,8.29,315288.0
2022-01-27 15:00:00,8.29,8.32,8.25,8.27,405024.0,8.29,8.32,8.25,8.27,405024.0
2022-01-27 15:30:00,8.28,8.29,8.22,8.24,1278107.0,8.28,8.29,8.22,8.24,1278107.0
2022-01-28 09:30:00,8.27,8.37,8.23,8.29,438380.0,8.27,8.37,8.23,8.29,438380.0
2022-01-28 10:00:00,8.29,8.29,8.18,8.21,306174.0,8.29,8.29,8.18,8.21,306174.0
2022-01-28 10:30:00,8.21,8.24,8.16,8.21,230838.0,8.21,8.24,8.16,8.21,230838.0
2022-01-28 11:00:00,8.21,8.3,8.18,8.26,217749.0,8.21,8.3,8.18,8.26,217749.0
2022-01-28 11:30:00,8.27,8.29,8.22,8.27,264633.0,8.27,8.29,8.22,8.27,264633.0
2022-01-28 12:00:00,8.26,8.3,8.25,8.28,196842.0,8.26,8.3,8.25,8.28,196842.0
2022-01-28 12:30:00,8.28,8.28,8.21,8.21,172898.0,8.28,8.28,8.21,8.21,172898.0
2022-01-28 13:00:00,8.21,8.28,8.21,8.26,209578.0,8.21,8.28,8.21,8.26,209578.0
2022-01-28 13:30:00,8.26,8.29,8.24,8.29,228772.0,8.26,8.29,8.24,8.29,228772.0
2022-01-28 14:00:00,8.28,8.3,8.18,8.2,306356.0,8.28,8.3,8.18,8.2,306356.0
2022-01-28 14:30:00,8.19,8.23,8.17,8.22,476806.0,8.19,8.23,8.17,8.22,476806.0
2022-01-28 15:00:00,8.23,8.24,8.2,8.22,578977.0,8.23,8.24,8.2,8.22,578977.0
2022-01-28 15:30:00,8.22,8.34,8.2,8.34,1507024.0,8.22,8.34,8.2,8.34,1507024.0
2022-01-31 09:30:00,8.27,8.31,8.21,8.28,663969.0,8.27,8.31,8.21,8.28,663969.0
2022-01-31 10:00:00,8.28,8.36,8.26,8.3,580114.0,8.28,8.36,8.26,8.3,580114.0
2022-01-31 10:30:00,8.3,8.38,8.3,8.37,424611.0,8.3,8.38,8.3,8.37,424611.0
2022-01-31 11:00:00,8.37,8.38,8.34,8.37,589431.0,8.37,8.38,8.34,8.37,589431.0
2022-01-31 11:30:00,8.37,8.39,8.33,8.38,498933.0,8.37,8.39,8.33,8.38,498933.0
2022-01-31 12:00:00,8.38,8.45,8.38,8.45,444124.0,8.38,8.45,8.38,8.45,444124.0
2022-01-31 12:30:00,8.45,8.47,8.39,8.46,419085.0,8.45,8.47,8.39,8.46,419085.0
2022-01-31 13:00:00,8.46,8.49,8.45,8.47,312591.0,8.46,8.49,8.45,8.47,312591.0
2022-01-31 13:30:00,8.48,8.51,8.45,8.51,342362.0,8.48,8.51,8.45,8.51,342362.0
2022-01-31 14:00:00,8.51,8.53,8.48,8.48,365246.0,8.51,8.53,8.48,8.48,365246.0
2022-01-31 14:30:00,8.48,8.49,8.45,8.47,287768.0,8.48,8.49,8.45,8.47,287768.0
2022-01-31 15:00:00,8.47,8.52,8.42,8.44,611000.0,8.47,8.52,8.42,8.44,611000.0
2022-01-31 15:30:00,8.45,8.46,8.37,8.42,2616184.0,8.45,8.46,8.37,8.42,2616184.0
2022-02-01 09:30:00,8.51,8.62,8.51,8.6,841308.0,8.51,8.62,8.51,8.6,841308.0
2022-02-01 10:00:00,8.6,8.64,8.51,8.62,619869.0,8.6,8.64,8.51,8.62,619869.0
2022-02-01 10:30:00,8.62,8.71,8.61,8.71,764870.0,8.62,8.71,8.61,8.71,764870.0
2022-02-01 11:00:00,8.71,8.75,8.68,8.7,572659.0,8.71,8.75,8.68,8.7,572659.0
2022-02-01 11:30:00,8.69,8.73,8.64,8.71,607909.0,8.69,8.73,8.64,8.71,607909.0
2022-02-01 12:00:00,8.71,8.75,8.69,8.71,499250.0,8.71,8.75,8.69,8.71,499250.0
2022-02-01 12:30:00,8.71,8.71,8.65,8.67,415586.0,8.71,8.71,8.65,8.67,415586.0
2022-02-01 13:00:00,8.67,8.67,8.62,8.66,457780.0,8.67,8.67,8.62,8.66,457780.0
2022-02-01 13:30:00,8.66,8.68,8.64,8.67,340771.0,8.66,8.68,8.64,8.67,340771.0
2022-02-01 14:00:00,8.67,8.7,8.65,8.66,322189.0,8.67,8.7,8.65,8.66,322189.0
2022-02-01 14:30:00,8.66,8.68,8.65,8.68,281734.0,8.66,8.68,8.65,8.68,281734.0
2022-02-01 15:00:00,8.68,8.72,8.67,8.71,427514.0,8.68,8.72,8.67,8.71,427514.0
2022-02-01 15:30:00,8.71,8.72,8.68,8.7,1428082.0,8.71,8.72,8.68,8.7,1428082.0
2022-02-02 09:30:00,8.56,8.63,8.4,8.41,1214663.0,8.56,8.63,8.4,8.41,1214663.0
2022-02-02 10:00:00,8.41,8.54,8.39,8.48,684819.0,8.41,8.54,8.39,8.48,684819.0
2022-02-02 10:30:00,8.48,8.58,8.46,8.58,317559.0,8.48,8.58,8.46,8.58,317559.0
2022-02-02 11:00:00,8.58,8.59,8.52,8.59,396066.0,8.58,8.59,8.52,8.59,396066.0
2022-02-02 11:30:00,8.59,8.64,8.55,8.61,441665.0,8.59,8.64,8.55,8.61,441665.0
2022-02-02 12:00:00,8.62,8.66,8.59,8.66,242440.0,8.62,8.66,8.59,8.66,242440.0
2022-02-02 12:30:00,8.65,8.68,8.64,8.68,337020.0,8.65,8.68,8.64,8.68,337020.0
2022-02-02 13:00:00,8.68,8.7,8.66,8.7,343545.0,8.68,8.7,8.66,8.7,343545.0
2022-02-02 13:30:00,8.7,8.71,8.68,8.71,390506.0,8.7,8.71,8.68,8.71,390506.0
2022-02-02 14:00:00,8.7,8.72,8.67,8.68,213554.0,8.7,8.72,8.67,8.68,213554.0
2022-02-02 14:30:00,8.68,8.71,8.67,8.71,261742.0,8.68,8.71,8.67,8.71,261742.0
2022-02-02 15:00:00,8.71,8.76,8.7,8.74,436573.0,8.71,8.76,8.7,8.74,436573.0
2022-02-02 15:30:00,8.74,8.74,8.71,8.73,836773.0,8.74,8.74,8.71,8.73,836773.0
2022-02-03 09:30:00,8.6,8.64,8.54,8.58,620519.0,8.6,8.64,8.54,8.58,620519.0
2022-02-03 10:00:00,8.59,8.59,8.44,8.51,1396269.0,8.59,8.59,8.44,8.51,1396269.0
2022-02-03 10:30:00,8.52,8.57,8.5,8.54,452375.0,8.52,8.57,8.5,8.54,452375.0
2022-02-03 11:00:00,8.54,8.56,8.51,8.54,196490.0,8.54,8.56,8.51,8.54,196490.0
2022-02-03 11:30:00,8.54,8.56,8.5,8.54,281722.0,8.54,8.56,8.5,8.54,281722.0
2022-02-03 12:00:00,8.54,8.57,8.53,8.54,320556.0,8.54,8.57,8.53,8.54,320556.0
2022-02-03 12:30:00,8.55,8.58,8.54,8.56,199820.0,8.55,8.58,8.54,8.56,199820.0
2022-02-03 13:00:00,8.56,8.56,8.51,8.54,176337.0,8.56,8.56,8.51,8.54,176337.0
2022-02-03 13:30:00,8.54,8.56,8.52,8.55,251117.0,8.54,8.56,8.52,8.55,251117.0
2022-02-03 14:00:00,8.55,8.57,8.55,8.55,151900.0,8.55,8.57,8.55,8.55,151900.0
2022-02-03 14:30:00,8.55,8.56,8.5,8.51,203392.0,8.55,8.56,8.5,8.51,203392.0
2022-02-03 15:00:00,8.51,8.53,8.49,8.53,231501.0,8.51,8.53,8.49,8.53,231501.0
2022-02-03 15:30:00,8.53,8.58,8.52,8.57,894493.0,8.53,8.58,8.52,8.57,894493.0
2022-02-04 09:30:00,8.59,8.6,8.48,8.52,520269.0,8.59,8.6,8.48,8.52,520269.0
2022-02-04 10:00:00,8.52,8.54,8.44,8.46,660318.0,8.52,8.54,8.44,8.46,660318.0
2022-02-04 10:30:00,8.46,8.47,8.4,8.42,519786.0,8.46,8.47,8.4,8.42,519786.0
2022-02-04 11:00:00,8.43,8.47,8.41,8.43,517005.0,8.43,8.47,8.41,8.43,517005.0
2022-02-04 11:30:00,8.42,8.48,8.41,8.46,280732.0,8.42,8.48,8.41,8.46,280732.0
2022-02-04 12:00:00,8.46,8.47,8.44,8.46,219334.0,8.46,8.47,8.44,8.46,219334.0
2022-02-04 12:30:00,8.46,8.47,8.45,8.46,123540.0,8.46,8.47,8.45,8.46,123540.0
2022-02-04 13:00:00,8.46,8.49,8.45,8.46,275136.0,8.46,8.49,8.45,8.46,275136.0
2022-02-04 13:30:00,8.47,8.48,8.44,8.47,250599.0,8.47,8.48,8.44,8.47,250599.0
2022-02-04 14:00:00,8.47,8.5,8.47,8.49,267928.0,8.47,8.5,8.47,8.49,267928.0
2022-02-04 14:30:00,8.49,8.52,8.49,8.52,213070.0,8.49,8.52,8.49,8.52,213070.0
2022-02-04 15:00:00,8.52,8.54,8.51,8.53,292713.0,8.52,8.54,8.51,8.53,292713.0
2022-02-04 15:30:00,8.53,8.54,8.49,8.5,976952.0,8.53,8.54,8.49,8.5,976952.0
2022-02-07 09:30:00,8.47,8.53,8.42,8.5,1481860.0,8.47,8.53,8.42,8.5,1481860.0
2022-02-07 10:00:00,8.5,8.51,8.29,8.39,1496321.0,8.5,8.51,8.29,8.39,1496321.0
2022-02-07 10:30:00,8.39,8.5,8.36,8.49,823102.0,8.39,8.5,8.36,8.49,823102.0
2022-02-07 11:00:00,8.49,8.55,8.46,8.54,288680.0,8.49,8.55,8.46,8.54,288680.0
2022-02-07 11:30:00,8.54,8.58,8.51,8.58,571339.0,8.54,8.58,8.51,8.58,571339.0
2022-02-07 12:00:00,8.57,8.6,8.55,8.59,501686.0,8.57,8.6,8.55,8.59,501686.0
2022-02-07 12:30:00,8.58,8.64,8.58,8.62,427443.0,8.58,8.64,8.58,8.62,427443.0
2022-02-07 13:00:00,8.62,8.63,8.59,8.6,179401.0,8.62,8.63,8.59,8.6,179401.0
2022-02-07 13:30:00,8.6,8.61,8.55,8.57,214788.0,8.6,8.61,8.55,8.57,214788.0
2022-02-07 14:00:00,8.58,8.59,8.56,8.58,150711.0,8.58,8.59,8.56,8.58,150711.0
2022-02-07 14:30:00,8.58,8.59,8.54,8.55,202673.0,8.58,8.59,8.54,8.55,202673.0
2022-02-07 15:00:00,8.55,8.56,8.49,8.5,851255.0,8.55,8.56,8.49,8.5,851255.0
2022-02-07 15:30:00,8.51,8.53,8.45,8.46,1223285.0,8.51,8.53,8.45,8.46,1223285.0
2022-02-08 09:30:00,8.5,8.51,8.37,8.39,1090771.0,8.5,8.51,8.37,8.39,1090771.0
2022-02-08 10:00:00,8.38,8.38,8.24,8.26,1361489.0,8.38,8.38,8.24,8.26,1361489.0
2022-02-08 10:30:00,8.27,8.33,8.24,8.3,876038.0,8.27,8.33,8.24,8.3,876038.0
2022-02-08 11:00:00,8.29,8.32,8.29,8.3,585705.0,8.29,8.32,8.29,8.3,585705.0
2022-02-08 11:30:00,8.3,8.35,8.3,8.35,450383.0,8.3,8.35,8.3,8.35,450383.0
2022-02-08 12:00:00,8.35,8.35,8.31,8.35,412995.0,8.35,8.35,8.31,8.35,412995.0
2022-02-08 12:30:00,8.34,8.38,8.33,8.38,716909.0,8.34,8.38,8.33,8.38,716909.0
2022-02-08 13:00:00,8.38,8.38,8.32,8.34,922164.0,8.38,8.38,8.32,8.34,922164.0
2022-02-08 13:30:00,8.34,8.36,8.31,8.35,505258.0,8.34,8.36,8.31,8.35,505258.0
2022-02-08 14:00:00,8.35,8.36,8.29,8.29,511038.0,8.35,8.36,8.29,8.29,511038.0
2022-02-08 14:30:00,8.29,8.32,8.23,8.25,813649.0,8.29,8.32,8.23,8.25,813649.0
2022-02-08 15:00:00,8.24,8.27,8.21,8.25,1202081.0,8.24,8.27,8.21,8.25,1202081.0
2022-02-08 15:30:00,8.25,8.33,8.24,8.29,2741229.0,8.25,8.33,8.24,8.29,2741229.0
2022-02-09 09:30:00,8.42,9.14,8.42,9.04,5674808.0,8.42,9.14,8.42,9.04,5674808.0
2022-02-09 10:00:00,9.04,9.33,9.0,9.1,3475975.0,9.04,9.33,9.0,9.1,3475975.0
2022-02-09 10:30:00,9.11,9.18,8.99,9.15,2472304.0,9.11,9.18,8.99,9.15,2472304.0
2022-02-09 11:00:00,9.14,9.15,9.01,9.04,1177089.0,9.14,9.15,9.01,9.04,1177089.0
2022-02-09 11:30:00,9.03,9.15,8.96,9.07,1834788.0,9.03,9.15,8.96,9.07,1834788.0
2022-02-09 12:00:00,9.07,9.08,8.85,8.87,1304801.0,9.07,9.08,8.85,8.87,1304801.0
2022-02-09 12:30:00,8.87,9.02,8.85,8.95,1153036.0,8.87,9.02,8.85,8.95,1153036.0
2022-02-09 13:00:00,8.95,8.97,8.85,8.88,678507.0,8.95,8.97,8.85,8.88,678507.0
2022-02-09 13:30:00,8.88,8.89,8.82,8.86,1146645.0,8.88,8.89,8.82,8.86,1146645.0
2022-02-09 14:00:00,8.86,8.99,8.82,8.96,949050.0,8.86,8.99,8.82,8.96,949050.0
2022-02-09 14:30:00,8.96,8.97,8.91,8.91,557809.0,8.96,8.97,8.91,8.91,557809.0
2022-02-09 15:00:00,8.91,8.91,8.86,8.91,854710.0,8.91,8.91,8.86,8.91,854710.0
2022-02-09 15:30:00,8.91,9.0,8.83,9.0,4033731.0,8.91,9.0,8.83,9.0,4033731.0
2022-02-10 09:30:00,8.79,8.94,8.78,8.87,1142424.0,8.79,8.94,8.78,8.87,1142424.0
2022-02-10 10:00:00,8.87,8.97,8.86,8.94,698005.0,8.87,8.97,8.86,8.94,698005.0
2022-02-10 10:30:00,8.94,9.0,8.89,8.94,402342.0,8.94,9.0,8.89,8.94,402342.0
2022-02-10 11:00:00,8.93,8.99,8.86,8.88,555963.0,8.93,8.99,8.86,8.88,555963.0
2022-02-10 11:30:00,8.88,8.92,8.84,8.88,312771.0,8.88,8.92,8.84,8.88,312771.0
2022-02-10 12:00:00,8.88,8.92,8.86,8.91,162125.0,8.88,8.92,8.86,8.91,162125.0
2022-02-10 12:30:00,8.91,8.91,8.84,8.87,190184.0,8.91,8.91,8.84,8.87,190184.0
2022-02-10 13:00:00,8.87,8.88,8.81,8.86,292385.0,8.87,8.88,8.81,8.86,292385.0
2022-02-10 13:30:00,8.87,8.91,8.8,8.9,715067.0,8.87,8.91,8.8,8.9,715067.0
2022-02-10 14:00:00,8.91,8.91,8.81,8.84,219728.0,8.91,8.91,8.81,8.84,219728.0
2022-02-10 14:30:00,8.84,8.87,8.78,8.8,448486.0,8.84,8.87,8.78,8.8,448486.0
2022-02-10 15:00:00,8.8,8.87,8.79,8.83,778153.0,8.8,8.87,8.79,8.83,778153.0
2022-02-10 15:30:00,8.83,8.84,8.77,8.82,1364156.0,8.83,8.84,8.77,8.82,1364156.0
2022-02-11 09:30:00,8.8,8.96,8.72,8.82,1300783.0,8.8,8.96,8.72,8.82,1300783.0
2022-02-11 10:00:00,8.82,8.86,8.77,8.83,694965.0,8.82,8.86,8.77,8.83,694965.0
2022-02-11 10:30:00,8.83,8.93,8.82,8.89,597821.0,8.83,8.93,8.82,8.89,597821.0
2022-02-11 11:00:00,8.88,8.91,8.81,8.84,534134.0,8.88,8.91,8.81,8.84,534134.0
2022-02-11 11:30:00,8.83,8.84,8.77,8.79,347015.0,8.83,8.84,8.77,8.79,347015.0
2022-02-11 12:00:00,8.78,8.82,8.76,8.78,373526.0,8.78,8.82,8.76,8.78,373526.0
2022-02-11 12:30:00,8.78,8.78,8.74,8.76,311384.0,8.78,8.78,8.74,8.76,311384.0
2022-02-11 13:00:00,8.75,8.78,8.71,8.72,250559.0,8.75,8.78,8.71,8.72,250559.0
2022-02-11 13:30:00,8.72,8.72,8.6,8.62,711237.0,8.72,8.72,8.6,8.62,711237.0
2022-02-11 14:00:00,8.62,8.65,8.57,8.58,651575.0,8.62,8.65,8.57,8.58,651575.0
2022-02-11 14:30:00,8.59,8.62,8.53,8.57,547514.0,8.59,8.62,8.53,8.57,547514.0
2022-02-11 15:00:00,8.57,8.59,8.52,8.54,448882.0,8.57,8.59,8.52,8.54,448882.0
2022-02-11 15:30:00,8.54,8.57,8.5,8.54,1424959.0,8.54,8.57,8.5,8.54,1424959.0
2022-02-14 09:30:00,8.51,8.54,8.43,8.53,865967.0,8.51,8.54,8.43,8.53,865967.0
2022-02-14 10:00:00,8.53,8.57,8.46,8.55,738459.0,8.53,8.57,8.46,8.55,738459.0
2022-02-14 10:30:00,8.55,8.55,8.48,8.49,516370.0,8.55,8.55,8.48,8.49,516370.0
2022-02-14 11:00:00,8.5,8.55,8.48,8.53,470220.0,8.5,8.55,8.48,8.53,470220.0
2022-02-14 11:30:00,8.53,8.56,8.51,8.54,448442.0,8.53,8.56,8.51,8.54,448442.0
2022-02-14 12:00:00,8.54,8.55,8.51,8.54,147372.0,8.54,8.55,8.51,8.54,147372.0
2022-02-14 12:30:00,8.54,8.54,8.51,8.53,165902.0,8.54,8.54,8.51,8.53,165902.0
2022-02-14 13:00:00,8.53,8.54,8.49,8.5,158978.0,8.53,8.54,8.49,8.5,158978.0
2022-02-14 13:30:00,8.5,8.51,8.44,8.46,324688.0,8.5,8.51,8.44,8.46,324688.0
2022-02-14 14:00:00,8.46,8.51,8.43,8.49,498794.0,8.46,8.51,8.43,8.49,498794.0
2022-02-14 14:30:00,8.49,8.54,8.48,8.53,361135.0,8.49,8.54,8.48,8.53,361135.0
2022-02-14 15:00:00,8.53,8.53,8.49,8.51,469954.0,8.53,8.53,8.49,8.51,469954.0
2022-02-14 15:30:00,8.51,8.54,8.49,8.53,884011.0,8.51,8.54,8.49,8.53,884011.0
2022-02-15 09:30:00,8.43,8.58,8.42,8.43,1449115.0,8.43,8.58,8.42,8.43,1449115.0
2022-02-15 10:00:00,8.44,8.46,8.4,8.43,490016.0,8.44,8.46,8.4,8.43,490016.0
2022-02-15 10:30:00,8.43,8.45,8.39,8.4,583857.0,8.43,8.45,8.39,8.4,583857.0
2022-02-15 11:00:00,8.39,8.41,8.36,8.37,617296.0,8.39,8.41,8.36,8.37,617296.0
2022-02-15 11:30:00,8.37,8.42,8.36,8.42,533797.0,8.37,8.42,8.36,8.42,533797.0
2022-02-15 12:00:00,8.42,8.45,8.4,8.41,318369.0,8.42,8.45,8.4,8.41,318369.0
2022-02-15 12:30:00,8.42,8.45,8.41,8.44,330531.0,8.42,8.45,8.41,8.44,330531.0
2022-02-15 13:00:00,8.44,8.44,8.41,8.42,216455.0,8.44,8.44,8.41,8.42,216455.0
2022-02-15 13:30:00,8.43,8.45,8.42,8.44,223204.0,8.43,8.45,8.42,8.44,223204.0
2022-02-15 14:00:00,8.44,8.45,8.41,8.42,217005.0,8.44,8.45,8.41,8.42,217005.0
2022-02-15 14:30:00,8.41,8.44,8.38,8.44,408005.0,8.41,8.44,8.38,8.44,408005.0
2022-02-15 15:00:00,8.44,8.47,8.43,8.46,295520.0,8.44,8.47,8.43,8.46,295520.0
2022-02-15 15:30:00,8.46,8.47,8.42,8.46,902007.0,8.46,8.47,8.42,8.46,902007.0
2022-02-16 09:30:00,8.43,8.5,8.4,8.49,997573.0,8.43,8.5,8.4,8.49,997573.0
2022-02-16 10:00:00,8.48,8.5,8.44,8.5,441145.0,8.48,8.5,8.44,8.5,441145.0
2022-02-16 10:30:00,8.49,8.56,8.49,8.53,494610.0,8.49,8.56,8.49,8.53,494610.0
2022-02-16 11:00:00,8.53,8.56,8.52,8.54,328322.0,8.53,8.56,8.52,8.54,328322.0
2022-02-16 11:30:00,8.54,8.55,8.48,8.49,211196.0,8.54,8.55,8.48,8.49,211196.0
2022-02-16 12:00:00,8.49,8.5,8.47,8.47,200399.0,8.49,8.5,8.47,8.47,200399.0
2022-02-16 12:30:00,8.47,8.48,8.43,8.44,319008.0,8.47,8.48,8.43,8.44,319008.0
2022-02-16 13:00:00,8.45,8.49,8.42,8.44,520393.0,8.45,8.49,8.42,8.44,520393.0
2022-02-16 13:30:00,8.45,8.45,8.41,8.43,283589.0,8.45,8.45,8.41,8.43,283589.0
2022-02-16 14:00:00,8.43,8.48,8.4,8.47,473447.0,8.43,8.48,8.4,8.47,473447.0
2022-02-16 14:30:00,8.47,8.5,8.46,8.46,202257.0,8.47,8.5,8.46,8.46,202257.0
2022-02-16 15:00:00,8.46,8.49,8.45,8.49,190670.0,8.46,8.49,8.45,8.49,190670.0
2022-02-16 15:30:00,8.49,8.5,8.47,8.49,771090.0,8.49,8.5,8.47,8.49,771090.0
2022-02-17 09:30:00,8.45,8.55,8.37,8.38,582860.0,8.45,8.55,8.37,8.38,582860.0
2022-02-17 10:00:00,8.38,8.39,8.34,8.36,442682.0,8.38,8.39,8.34,8.36,442682.0
2022-02-17 10:30:00,8.37,8.4,8.33,8.36,283562.0,8.37,8.4,8.33,8.36,283562.0
2022-02-17 11:00:00,8.35,8.37,8.34,8.36,254809.0,8.35,8.37,8.34,8.36,254809.0
2022-02-17 11:30:00,8.36,8.38,8.35,8.36,209136.0,8.36,8.38,8.35,8.36,209136.0
2022-02-17 12:00:00,8.36,8.41,8.34,8.39,414495.0,8.36,8.41,8.34,8.39,414495.0
2022-02-17 12:30:00,8.39,8.4,8.36,8.39,141866.0,8.39,8.4,8.36,8.39,141866.0
2022-02-17 13:00:00,8.39,8.41,8.38,8.39,112432.0,8.39,8.41,8.38,8.39,112432.0
2022-02-17 13:30:00,8.4,8.41,8.37,8.4,191359.0,8.4,8.41,8.37,8.4,191359.0
2022-02-17 14:00:00,8.4,8.4,8.34,8.35,191080.0,8.4,8.4,8.34,8.35,191080.0
2022-02-17 14:30:00,8.35,8.36,8.33,8.35,211303.0,8.35,8.36,8.33,8.35,211303.0
2022-02-17 15:00:00,8.35,8.35,8.3,8.33,366245.0,8.35,8.35,8.3,8.33,366245.0
2022-02-17 15:30:00,8.33,8.35,8.31,8.33,999436.0,8.33,8.35,8.31,8.33,999436.0
2022-02-18 09:30:00,8.32,8.32,8.18,8.26,872024.0,8.32,8.32,8.18,8.26,872024.0
2022-02-18 10:00:00,8.26,8.26,8.16,8.17,624310.0,8.26,8.26,8.16,8.17,624310.0
2022-02-18 10:30:00,8.17,8.18,8.13,8.13,451045.0,8.17,8.18,8.13,8.13,451045.0
2022-02-18 11:00:00,8.13,8.15,8.12,8.14,318556.0,8.13,8.15,8.12,8.14,318556.0
2022-02-18 11:30:00,8.14,8.18,8.13,8.13,455907.0,8.14,8.18,8.13,8.13,455907.0
2022-02-18 12:00:00,8.13,8.16,8.12,8.14,297245.0,8.13,8.16,8.12,8.14,297245.0
2022-02-18 12:30:00,8.14,8.16,8.11,8.12,228122.0,8.14,8.16,8.11,8.12,228122.0
2022-02-18 13:00:00,8.11,8.14,8.1,8.11,282403.0,8.11,8.14,8.1,8.11,282403.0
2022-02-18 13:30:00,8.11,8.15,8.09,8.14,267939.0,8.11,8.15,8.09,8.14,267939.0
2022-02-18 14:00:00,8.14,8.2,8.13,8.2,242598.0,8.14,8.2,8.13,8.2,242598.0
2022-02-18 14:30:00,8.2,8.21,8.15,8.2,387826.0,8.2,8.21,8.15,8.2,387826.0
2022-02-18 15:00:00,8.2,8.2,8.14,8.14,368761.0,8.2,8.2,8.14,8.14,368761.0
2022-02-18 15:30:00,8.14,8.18,8.12,8.14,1236786.0,8.14,8.18,8.12,8.14,1236786.0
2022-02-22 09:30:00,8.1,8.13,7.97,8.13,1036201.0,8.1,8.13,7.97,8.13,1036201.0
2022-02-22 10:00:00,8.13,8.19,8.08,8.19,597057.0,8.13,8.19,8.08,8.19,597057.0
2022-02-22 10:30:00,8.18,8.19,8.1,8.11,316499.0,8.18,8.19,8.1,8.11,316499.0
2022-02-22 11:00:00,8.1,8.15,8.1,8.12,291468.0,8.1,8.15,8.1,8.12,291468.0
2022-02-22 11:30:00,8.12,8.15,8.08,8.09,143344.0,8.12,8.15,8.08,8.09,143344.0
2022-02-22 12:00:00,8.09,8.1,8.05,8.08,252345.0,8.09,8.1,8.05,8.08,252345.0
2022-02-22 12:30:00,8.09,8.09,8.04,8.05,205750.0,8.09,8.09,8.04,8.05,205750.0
2022-02-22 13:00:00,8.05,8.07,8.02,8.04,562350.0,8.05,8.07,8.02,8.04,562350.0
2022-02-22 13:30:00,8.04,8.05,8.0,8.02,281712.0,8.04,8.05,8.0,8.02,281712.0
2022-02-22 14:00:00,8.01,8.02,7.95,8.0,767094.0,8.01,8.02,7.95,8.0,767094.0
2022-02-22 14:30:00,8.01,8.09,8.0,8.06,337566.0,8.01,8.09,8.0,8.06,337566.0
2022-02-22 15:00:00,8.06,8.11,8.06,8.08,363317.0,8.06,8.11,8.06,8.08,363317.0
2022-02-22 15:30:00,8.08,8.08,8.0,8.03,974789.0,8.08,8.08,8.0,8.03,974789.0
2022-02-23 09:30:00,8.12,8.22,8.09,8.12,693585.0,8.12,8.22,8.09,8.12,693585.0
2022-02-23 10:00:00,8.12,8.12,8.04,8.07,507940.0,8.12,8.12,8.04,8.07,507940.0
2022-02-23 10:30:00,8.06,8.07,8.02,8.04,315279.0,8.06,8.07,8.02,8.04,315279.0
2022-02-23 11:00:00,8.04,8.04,7.97,8.0,454696.0,8.04,8.04,7.97,8.0,454696.0
2022-02-23 11:30:00,8.0,8.07,7.98,8.04,590532.0,8.0,8.07,7.98,8.04,590532.0
2022-02-23 12:00:00,8.04,8.11,8.03,8.11,344855.0,8.04,8.11,8.03,8.11,344855.0
2022-02-23 12:30:00,8.11,8.11,8.06,8.06,151179.0,8.11,8.11,8.06,8.06,151179.0
2022-02-23 13:00:00,8.07,8.07,8.03,8.03,194880.0,8.07,8.07,8.03,8.03,194880.0
2022-02-23 13:30:00,8.03,8.07,8.01,8.03,307742.0,8.03,8.07,8.01,8.03,307742.0
2022-02-23 14:00:00,8.03,8.06,8.0,8.02,288526.0,8.03,8.06,8.0,8.02,288526.0
2022-02-23 14:30:00,8.02,8.04,8.0,8.02,397052.0,8.02,8.04,8.0,8.02,397052.0
2022-02-23 15:00:00,8.02,8.04,8.0,8.04,576756.0,8.02,8.04,8.0,8.04,576756.0
2022-02-23 15:30:00,8.04,8.04,8.0,8.02,1173509.0,8.04,8.04,8.0,8.02,1173509.0
2022-02-24 09:30:00,7.7,7.87,7.65,7.87,2018188.0,7.7,7.87,7.65,7.87,2018188.0
2022-02-24 10:00:00,7.87,7.88,7.77,7.8,924542.0,7.87,7.88,7.77,7.8,924542.0
2022-02-24 10:30:00,7.81,7.82,7.75,7.79,638140.0,7.81,7.82,7.75,7.79,638140.0
2022-02-24 11:00:00,7.79,7.85,7.75,7.8,827234.0,7.79,7.85,7.75,7.8,827234.0
2022-02-24 11:30:00,7.8,7.82,7.77,7.81,823065.0,7.8,7.82,7.77,7.81,823065.0
2022-02-24 12:00:00,7.81,7.81,7.76,7.81,360655.0,7.81,7.81,7.76,7.81,360655.0
2022-02-24 12:30:00,7.81,7.83,7.78,7.81,359407.0,7.81,7.83,7.78,7.81,359407.0
2022-02-24 13:00:00,7.81,7.81,7.76,7.77,359287.0,7.81,7.81,7.76,7.77,359287.0
2022-02-24 13:30:00,7.77,7.89,7.76,7.83,640972.0,7.77,7.89,7.76,7.83,640972.0
2022-02-24 14:00:00,7.84,7.87,7.81,7.87,279978.0,7.84,7.87,7.81,7.87,279978.0
2022-02-24 14:30:00,7.86,7.92,7.86,7.9,432314.0,7.86,7.92,7.86,7.9,432314.0
2022-02-24 15:00:00,7.9,7.94,7.89,7.92,683779.0,7.9,7.94,7.89,7.92,683779.0
2022-02-24 15:30:00,7.92,7.96,7.91,7.93,1267462.0,7.92,7.96,7.91,7.93,1267462.0
2022-02-25 09:30:00,8.01,8.18,8.01,8.11,1223489.0,8.01,8.18,8.01,8.11,1223489.0
2022-02-25 10:00:00,8.11,8.25,8.08,8.24,959914.0,8.11,8.25,8.08,8.24,959914.0
2022-02-25 10:30:00,8.25,8.36,8.24,8.34,1149351.0,8.25,8.36,8.24,8.34,1149351.0
2022-02-25 11:00:00,8.34,8.42,8.32,8.37,676206.0,8.34,8.42,8.32,8.37,676206.0
2022-02-25 11:30:00,8.37,8.4,8.3,8.34,1026324.0,8.37,8.4,8.3,8.34,1026324.0
2022-02-25 12:00:00,8.34,8.38,8.32,8.38,317230.0,8.34,8.38,8.32,8.38,317230.0
2022-02-25 12:30:00,8.38,8.41,8.37,8.39,458873.0,8.38,8.41,8.37,8.39,458873.0
2022-02-25 13:00:00,8.39,8.41,8.38,8.39,499025.0,8.39,8.41,8.38,8.39,499025.0
2022-02-25 13:30:00,8.39,8.43,8.39,8.43,332118.0,8.39,8.43,8.39,8.43,332118.0
2022-02-25 14:00:00,8.43,8.43,8.39,8.41,366238.0,8.43,8.43,8.39,8.41,366238.0
2022-02-25 14:30:00,8.42,8.43,8.36,8.38,726852.0,8.42,8.43,8.36,8.38,726852.0
2022-02-25 15:00:00,8.38,8.42,8.37,8.38,341993.0,8.38,8.42,8.37,8.38,341993.0
2022-02-25 15:30:00,8.38,8.4,8.34,8.36,1525249.0,8.38,8.4,8.34,8.36,1525249.0
2022-02-28 09:30:00,8.18,8.2,8.02,8.08,1916571.0,8.18,8.2,8.02,8.08,1916571.0
2022-02-28 10:00:00,8.08,8.12,8.01,8.1,1853264.0,8.08,8.12,8.01,8.1,1853264.0
2022-02-28 10:30:00,8.1,8.21,8.09,8.21,849999.0,8.1,8.21,8.09,8.21,849999.0
2022-02-28 11:00:00,8.21,8.26,8.12,8.24,1000977.0,8.21,8.26,8.12,8.24,1000977.0
2022-02-28 11:30:00,8.24,8.26,8.18,8.26,527017.0,8.24,8.26,8.18,8.26,527017.0
2022-02-28 12:00:00,8.25,8.26,8.12,8.13,572854.0,8.25,8.26,8.12,8.13,572854.0
2022-02-28 12:30:00,8.12,8.14,8.06,8.11,472333.0,8.12,8.14,8.06,8.11,472333.0
2022-02-28 13:00:00,8.11,8.12,8.06,8.09,603011.0,8.11,8.12,8.06,8.09,603011.0
2022-02-28 13:30:00,8.1,8.13,8.07,8.1,689364.0,8.1,8.13,8.07,8.1,689364.0
2022-02-28 14:00:00,8.1,8.1,8.03,8.06,708445.0,8.1,8.1,8.03,8.06,708445.0
2022-02-28 14:30:00,8.06,8.09,8.05,8.09,496883.0,8.06,8.09,8.05,8.09,496883.0
2022-02-28 15:00:00,8.09,8.12,8.07,8.12,541971.0,8.09,8.12,8.07,8.12,541971.0
2022-02-28 15:30:00,8.11,8.13,8.07,8.12,1899504.0,8.11,8.13,8.07,8.12,1899504.0
2022-03-01 09:30:00,8.05,8.07,7.96,8.01,1193204.0,8.05,8.07,7.96,8.01,1193204.0
2022-03-01 10:00:00,8.01,8.05,7.95,7.98,602249.0,8.01,8.05,7.95,7.98,602249.0
2022-03-01 10:30:00,7.98,7.99,7.89,7.91,1311551.0,7.98,7.99,7.89,7.91,1311551.0
2022-03-01 11:00:00,7.91,7.91,7.82,7.83,1031006.0,7.91,7.91,7.82,7.83,1031006.0
2022-03-01 11:30:00,7.83,7.84,7.76,7.78,1409237.0,7.83,7.84,7.76,7.78,1409237.0
2022-03-01 12:00:00,7.78,7.79,7.73,7.74,794945.0,7.78,7.79,7.73,7.74,794945.0
2022-03-01 12:30:00,7.74,7.78,7.73,7.76,501340.0,7.74,7.78,7.73,7.76,501340.0
2022-03-01 13:00:00,7.76,7.77,7.7,7.71,809900.0,7.76,7.77,7.7,7.71,809900.0
2022-03-01 13:30:00,7.71,7.73,7.69,7.72,797039.0,7.71,7.73,7.69,7.72,797039.0
2022-03-01 14:00:00,7.71,7.81,7.7,7.79,692090.0,7.71,7.81,7.7,7.79,692090.0
2022-03-01 14:30:00,7.79,7.83,7.77,7.8,553283.0,7.79,7.83,7.77,7.8,553283.0
2022-03-01 15:00:00,7.8,7.85,7.78,7.81,629792.0,7.8,7.85,7.78,7.81,629792.0
2022-03-01 15:30:00,7.8,7.84,7.78,7.8,1787772.0,7.8,7.84,7.78,7.8,1787772.0
2022-03-02 09:30:00,7.81,7.93,7.75,7.8,1202765.0,7.81,7.93,7.75,7.8,1202765.0
2022-03-02 10:00:00,7.8,7.82,7.74,7.81,887420.0,7.8,7.82,7.74,7.81,887420.0
2022-03-02 10:30:00,7.81,7.88,7.78,7.88,599761.0,7.81,7.88,7.78,7.88,599761.0
2022-03-02 11:00:00,7.88,7.96,7.87,7.96,691663.0,7.88,7.96,7.87,7.96,691663.0
2022-03-02 11:30:00,7.96,7.99,7.88,7.89,713085.0,7.96,7.99,7.88,7.89,713085.0
2022-03-02 12:00:00,7.89,7.9,7.86,7.89,196302.0,7.89,7.9,7.86,7.89,196302.0
2022-03-02 12:30:00,7.89,7.9,7.87,7.89,383247.0,7.89,7.9,7.87,7.89,383247.0
2022-03-02 13:00:00,7.89,7.95,7.89,7.94,445387.0,7.89,7.95,7.89,7.94,445387.0
2022-03-02 13:30:00,7.94,7.95,7.92,7.95,304196.0,7.94,7.95,7.92,7.95,304196.0
2022-03-02 14:00:00,7.95,7.97,7.9,7.91,513176.0,7.95,7.97,7.9,7.91,513176.0
2022-03-02 14:30:00,7.91,7.96,7.9,7.91,229221.0,7.91,7.96,7.9,7.91,229221.0
2022-03-02 15:00:00,7.91,7.96,7.9,7.96,631250.0,7.91,7.96,7.9,7.96,631250.0
2022-03-02 15:30:00,7.96,7.97,7.93,7.95,1329710.0,7.96,7.97,7.93,7.95,1329710.0
2022-03-03 09:30:00,7.91,7.91,7.76,7.79,1076307.0,7.91,7.91,7.76,7.79,1076307.0
2022-03-03 10:00:00,7.79,7.8,7.76,7.78,556748.0,7.79,7.8,7.76,7.78,556748.0
2022-03-03 10:30:00,7.78,7.79,7.71,7.71,744435.0,7.78,7.79,7.71,7.71,744435.0
2022-03-03 11:00:00,7.72,7.76,7.69,7.76,914181.0,7.72,7.76,7.69,7.76,914181.0
2022-03-03 11:30:00,7.76,7.79,7.75,7.78,526089.0,7.76,7.79,7.75,7.78,526089.0
2022-03-03 12:00:00,7.78,7.81,7.76,7.78,419829.0,7.78,7.81,7.76,7.78,419829.0
2022-03-03 12:30:00,7.78,7.86,7.77,7.82,519417.0,7.78,7.86,7.77,7.82,519417.0
2022-03-03 13:00:00,7.82,7.86,7.81,7.84,353151.0,7.82,7.86,7.81,7.84,353151.0
2022-03-03 13:30:00,7.83,7.84,7.8,7.83,244639.0,7.83,7.84,7.8,7.83,244639.0
2022-03-03 14:00:00,7.83,7.85,7.81,7.83,283258.0,7.83,7.85,7.81,7.83,283258.0
2022-03-03 14:30:00,7.83,7.84,7.78,7.79,315351.0,7.83,7.84,7.78,7.79,315351.0
2022-03-03 15:00:00,7.79,7.81,7.76,7.81,379823.0,7.79,7.81,7.76,7.81,379823.0
2022-03-03 15:30:00,7.81,7.82,7.77,7.8,1049921.0,7.81,7.82,7.77,7.8,1049921.0
2022-03-04 09:30:00,7.65,7.77,7.63,7.66,873034.0,7.65,7.77,7.63,7.66,873034.0
2022-03-04 10:00:00,7.66,7.68,7.59,7.6,855723.0,7.66,7.68,7.59,7.6,855723.0
2022-03-04 10:30:00,7.6,7.61,7.52,7.53,755038.0,7.6,7.61,7.52,7.53,755038.0
2022-03-04 11:00:00,7.53,7.53,7.47,7.48,889459.0,7.53,7.53,7.47,7.48,889459.0
2022-03-04 11:30:00,7.48,7.53,7.46,7.47,905557.0,7.48,7.53,7.46,7.47,905557.0
2022-03-04 12:00:00,7.47,7.53,7.45,7.49,552177.0,7.47,7.53,7.45,7.49,552177.0
2022-03-04 12:30:00,7.49,7.51,7.47,7.5,494570.0,7.49,7.51,7.47,7.5,494570.0
2022-03-04 13:00:00,7.5,7.52,7.46,7.47,769989.0,7.5,7.52,7.46,7.47,769989.0
2022-03-04 13:30:00,7.47,7.48,7.41,7.41,790830.0,7.47,7.48,7.41,7.41,790830.0
2022-03-04 14:00:00,7.41,7.44,7.39,7.44,444382.0,7.41,7.44,7.39,7.44,444382.0
2022-03-04 14:30:00,7.44,7.45,7.39,7.41,450302.0,7.44,7.45,7.39,7.41,450302.0
2022-03-04 15:00:00,7.41,7.49,7.39,7.48,736213.0,7.41,7.49,7.39,7.48,736213.0
2022-03-04 15:30:00,7.49,7.49,7.42,7.47,2355447.0,7.49,7.49,7.42,7.47,2355447.0
2022-03-07 09:30:00,7.37,7.55,7.37,7.42,1321105.0,7.37,7.55,7.37,7.42,1321105.0
2022-03-07 10:00:00,7.42,7.46,7.38,7.4,640952.0,7.42,7.46,7.38,7.4,640952.0
2022-03-07 10:30:00,7.39,7.48,7.39,7.44,911305.0,7.39,7.48,7.39,7.44,911305.0
2022-03-07 11:00:00,7.44,7.51,7.42,7.48,469089.0,7.44,7.51,7.42,7.48,469089.0
2022-03-07 11:30:00,7.48,7.49,7.35,7.36,888921.0,7.48,7.49,7.35,7.36,888921.0
2022-03-07 12:00:00,7.36,7.37,7.3,7.31,854629.0,7.36,7.37,7.3,7.31,854629.0
2022-03-07 12:30:00,7.31,7.4,7.3,7.39,520086.0,7.31,7.4,7.3,7.39,520086.0
2022-03-07 13:00:00,7.39,7.41,7.35,7.35,226867.0,7.39,7.41,7.35,7.35,226867.0
2022-03-07 13:30:00,7.35,7.38,7.34,7.37,345898.0,7.35,7.38,7.34,7.37,345898.0
2022-03-07 14:00:00,7.37,7.38,7.34,7.36,267646.0,7.37,7.38,7.34,7.36,267646.0
2022-03-07 14:30:00,7.35,7.36,7.32,7.33,304834.0,7.35,7.36,7.32,7.33,304834.0
2022-03-07 15:00:00,7.33,7.38,7.31,7.38,530189.0,7.33,7.38,7.31,7.38,530189.0
2022-03-07 15:30:00,7.37,7.38,7.31,7.33,1709990.0,7.37,7.38,7.31,7.33,1709990.0
2022-03-08 09:30:00,7.38,7.49,7.34,7.41,1350779.0,7.38,7.49,7.34,7.41,1350779.0
2022-03-08 10:00:00,7.41,7.44,7.33,7.37,748211.0,7.41,7.44,7.33,7.37,748211.0
2022-03-08 10:30:00,7.37,7.48,7.33,7.46,589045.0,7.37,7.48,7.33,7.46,589045.0
2022-03-08 11:00:00,7.47,7.49,7.41,7.47,611578.0,7.47,7.49,7.41,7.47,611578.0
2022-03-08 11:30:00,7.46,7.53,7.41,7.5,565856.0,7.46,7.53,7.41,7.5,565856.0
2022-03-08 12:00:00,7.5,7.62,7.5,7.61,713511.0,7.5,7.62,7.5,7.61,713511.0
2022-03-08 12:30:00,7.61,7.61,7.55,7.6,398244.0,7.61,7.61,7.55,7.6,398244.0
2022-03-08 13:00:00,7.6,7.62,7.53,7.54,539234.0,7.6,7.62,7.53,7.54,539234.0
2022-03-08 13:30:00,7.54,7.54,7.45,7.47,405756.0,7.54,7.54,7.45,7.47,405756.0
2022-03-08 14:00:00,7.47,7.47,7.4,7.47,500506.0,7.47,7.47,7.4,7.47,500506.0
2022-03-08 14:30:00,7.46,7.53,7.44,7.51,343229.0,7.46,7.53,7.44,7.51,343229.0
2022-03-08 15:00:00,7.51,7.54,7.44,7.45,402693.0,7.51,7.54,7.44,7.45,402693.0
2022-03-08 15:30:00,7.45,7.45,7.38,7.4,1221500.0,7.45,7.45,7.38,7.4,1221500.0
2022-03-09 09:30:00,7.58,7.7,7.56,7.7,1249902.0,7.58,7.7,7.56,7.7,1249902.0
2022-03-09 10:00:00,7.7,7.79,7.69,7.79,884585.0,7.7,7.79,7.69,7.79,884585.0
2022-03-09 10:30:00,7.79,7.83,7.77,7.82,653667.0,7.79,7.83,7.77,7.82,653667.0
2022-03-09 11:00:00,7.81,7.83,7.77,7.8,623167.0,7.81,7.83,7.77,7.8,623167.0
2022-03-09 11:30:00,7.8,7.89,7.78,7.87,665244.0,7.8,7.89,7.78,7.87,665244.0
2022-03-09 12:00:00,7.87,7.89,7.82,7.86,573162.0,7.87,7.89,7.82,7.86,573162.0
2022-03-09 12:30:00,7.86,7.91,7.85,7.89,497556.0,7.86,7.91,7.85,7.89,497556.0
2022-03-09 13:00:00,7.89,7.92,7.84,7.92,507288.0,7.89,7.92,7.84,7.92,507288.0
2022-03-09 13:30:00,7.92,7.92,7.85,7.85,469440.0,7.92,7.92,7.85,7.85,469440.0
2022-03-09 14:00:00,7.86,7.88,7.83,7.85,295905.0,7.86,7.88,7.83,7.85,295905.0
2022-03-09 14:30:00,7.85,7.89,7.85,7.87,221499.0,7.85,7.89,7.85,7.87,221499.0
2022-03-09 15:00:00,7.87,7.89,7.85,7.86,283886.0,7.87,7.89,7.85,7.86,283886.0
2022-03-09 15:30:00,7.86,7.87,7.81,7.82,1604128.0,7.86,7.87,7.81,7.82,1604128.0
2022-03-10 09:30:00,7.66,7.8,7.59,7.78,965831.0,7.66,7.8,7.59,7.78,965831.0
2022-03-10 10:00:00,7.79,7.8,7.69,7.7,379664.0,7.79,7.8,7.69,7.7,379664.0
2022-03-10 10:30:00,7.7,7.7,7.61,7.65,546483.0,7.7,7.7,7.61,7.65,546483.0
2022-03-10 11:00:00,7.63,7.64,7.58,7.6,398763.0,7.63,7.64,7.58,7.6,398763.0
2022-03-10 11:30:00,7.6,7.64,7.59,7.64,392446.0,7.6,7.64,7.59,7.64,392446.0
2022-03-10 12:00:00,7.63,7.64,7.61,7.62,164648.0,7.63,7.64,7.61,7.62,164648.0
2022-03-10 12:30:00,7.63,7.63,7.58,7.6,187243.0,7.63,7.63,7.58,7.6,187243.0
2022-03-10 13:00:00,7.6,7.61,7.58,7.6,394247.0,7.6,7.61,7.58,7.6,394247.0
2022-03-10 13:30:00,7.61,7.66,7.59,7.65,431211.0,7.61,7.66,7.59,7.65,431211.0
2022-03-10 14:00:00,7.65,7.67,7.64,7.67,253590.0,7.65,7.67,7.64,7.67,253590.0
2022-03-10 14:30:00,7.67,7.69,7.64,7.69,193072.0,7.67,7.69,7.64,7.69,193072.0
2022-03-10 15:00:00,7.69,7.72,7.68,7.72,466713.0,7.69,7.72,7.68,7.72,466713.0
2022-03-10 15:30:00,7.72,7.75,7.7,7.73,951233.0,7.72,7.75,7.7,7.73,951233.0
2022-03-11 09:30:00,7.7,7.81,7.64,7.67,535556.0,7.7,7.81,7.64,7.67,535556.0
2022-03-11 10:00:00,7.68,7.72,7.64,7.68,414503.0,7.68,7.72,7.64,7.68,414503.0
2022-03-11 10:30:00,7.68,7.69,7.64,7.68,266343.0,7.68,7.69,7.64,7.68,266343.0
2022-03-11 11:00:00,7.67,7.68,7.63,7.65,233306.0,7.67,7.68,7.63,7.65,233306.0
2022-03-11 11:30:00,7.65,7.68,7.63,7.67,214977.0,7.65,7.68,7.63,7.67,214977.0
2022-03-11 12:00:00,7.67,7.69,7.65,7.67,119939.0,7.67,7.69,7.65,7.67,119939.0
2022-03-11 12:30:00,7.66,7.69,7.65,7.68,107053.0,7.66,7.69,7.65,7.68,107053.0
2022-03-11 13:00:00,7.67,7.7,7.65,7.65,173107.0,7.67,7.7,7.65,7.65,173107.0
2022-03-11 13:30:00,7.65,7.67,7.63,7.64,173515.0,7.65,7.67,7.63,7.64,173515.0
2022-03-11 14:00:00,7.63,7.65,7.62,7.63,311699.0,7.63,7.65,7.62,7.63,311699.0
2022-03-11 14:30:00,7.64,7.64,7.57,7.58,269643.0,7.64,7.64,7.57,7.58,269643.0
2022-03-11 15:00:00,7.58,7.59,7.53,7.54,510497.0,7.58,7.59,7.53,7.54,510497.0
2022-03-11 15:30:00,7.54,7.54,7.48,7.48,2356428.0,7.54,7.54,7.48,7.48,2356428.0
2022-03-14 09:30:00,7.5,7.53,7.39,7.42,809954.0,7.5,7.53,7.39,7.42,809954.0
2022-03-14 10:00:00,7.42,7.51,7.39,7.48,542023.0,7.42,7.51,7.39,7.48,542023.0
2022-03-14 10:30:00,7.48,7.48,7.42,7.45,382583.0,7.48,7.48,7.42,7.45,382583.0
2022-03-14 11:00:00,7.45,7.49,7.43,7.45,476798.0,7.45,7.49,7.43,7.45,476798.0
2022-03-14 11:30:00,7.45,7.46,7.41,7.41,281092.0,7.45,7.46,7.41,7.41,281092.0
2022-03-14 12:00:00,7.41,7.42,7.38,7.41,323438.0,7.41,7.42,7.38,7.41,323438.0
2022-03-14 12:30:00,7.4,7.41,7.33,7.33,514229.0,7.4,7.41,7.33,7.33,514229.0
2022-03-14 13:00:00,7.33,7.35,7.31,7.31,414598.0,7.33,7.35,7.31,7.31,414598.0
2022-03-14 13:30:00,7.32,7.32,7.25,7.28,811447.0,7.32,7.32,7.25,7.28,811447.0
2022-03-14 14:00:00,7.28,7.31,7.26,7.28,343620.0,7.28,7.31,7.26,7.28,343620.0
2022-03-14 14:30:00,7.27,7.3,7.26,7.28,279172.0,7.27,7.3,7.26,7.28,279172.0
2022-03-14 15:00:00,7.29,7.31,7.27,7.27,354052.0,7.29,7.31,7.27,7.27,354052.0
2022-03-14 15:30:00,7.27,7.36,7.24,7.34,1714433.0,7.27,7.36,7.24,7.34,1714433.0
2022-03-15 09:30:00,7.4,7.52,7.39,7.43,733469.0,7.4,7.52,7.39,7.43,733469.0
2022-03-15 10:00:00,7.43,7.44,7.39,7.44,325690.0,7.43,7.44,7.39,7.44,325690.0
2022-03-15 10:30:00,7.44,7.5,7.44,7.47,370848.0,7.44,7.5,7.44,7.47,370848.0
2022-03-15 11:00:00,7.47,7.48,7.42,7.45,386539.0,7.47,7.48,7.42,7.45,386539.0
2022-03-15 11:30:00,7.45,7.45,7.38,7.4,310129.0,7.45,7.45,7.38,7.4,310129.0
2022-03-15 12:00:00,7.4,7.42,7.37,7.41,306012.0,7.4,7.42,7.37,7.41,306012.0
2022-03-15 12:30:00,7.41,7.44,7.4,7.42,275191.0,7.41,7.44,7.4,7.42,275191.0
2022-03-15 13:00:00,7.43,7.44,7.41,7.43,240866.0,7.43,7.44,7.41,7.43,240866.0
2022-03-15 13:30:00,7.43,7.48,7.41,7.47,354712.0,7.43,7.48,7.41,7.47,354712.0
2022-03-15 14:00:00,7.47,7.48,7.42,7.44,201457.0,7.47,7.48,7.42,7.44,201457.0
2022-03-15 14:30:00,7.44,7.49,7.43,7.49,314560.0,7.44,7.49,7.43,7.49,314560.0
2022-03-15 15:00:00,7.48,7.5,7.47,7.5,306284.0,7.48,7.5,7.47,7.5,306284.0
2022-03-15 15:30:00,7.5,7.52,7.49,7.51,1105151.0,7.5,7.52,7.49,7.51,1105151.0
2022-03-16 09:30:00,7.59,7.76,7.58,7.74,911765.0,7.59,7.76,7.58,7.74,911765.0
2022-03-16 10:00:00,7.74,7.84,7.7,7.8,909805.0,7.74,7.84,7.7,7.8,909805.0
2022-03-16 10:30:00,7.8,7.83,7.69,7.72,498561.0,7.8,7.83,7.69,7.72,498561.0
2022-03-16 11:00:00,7.72,7.75,7.7,7.72,369442.0,7.72,7.75,7.7,7.72,369442.0
2022-03-16 11:30:00,7.72,7.75,7.69,7.73,334614.0,7.72,7.75,7.69,7.73,334614.0
2022-03-16 12:00:00,7.73,7.76,7.71,7.74,213996.0,7.73,7.76,7.71,7.74,213996.0
2022-03-16 12:30:00,7.73,7.73,7.68,7.68,286829.0,7.73,7.73,7.68,7.68,286829.0
2022-03-16 13:00:00,7.69,7.7,7.64,7.7,457597.0,7.69,7.7,7.64,7.7,457597.0
2022-03-16 13:30:00,7.7,7.71,7.65,7.67,215202.0,7.7,7.71,7.65,7.67,215202.0
2022-03-16 14:00:00,7.67,7.68,7.61,7.61,187175.0,7.67,7.68,7.61,7.61,187175.0
2022-03-16 14:30:00,7.62,7.73,7.57,7.7,542869.0,7.62,7.73,7.57,7.7,542869.0
2022-03-16 15:00:00,7.7,7.75,7.68,7.74,314944.0,7.7,7.75,7.68,7.74,314944.0
2022-03-16 15:30:00,7.74,7.77,7.7,7.76,965981.0,7.74,7.77,7.7,7.76,965981.0
2022-03-17 09:30:00,7.76,7.78,7.67,7.78,467316.0,7.76,7.78,7.67,7.78,467316.0
2022-03-17 10:00:00,7.78,7.82,7.74,7.82,340093.0,7.78,7.82,7.74,7.82,340093.0
2022-03-17 10:30:00,7.82,7.82,7.72,7.72,381600.0,7.82,7.82,7.72,7.72,381600.0
2022-03-17 11:00:00,7.73,7.77,7.72,7.77,174004.0,7.73,7.77,7.72,7.77,174004.0
2022-03-17 11:30:00,7.76,7.81,7.75,7.78,215544.0,7.76,7.81,7.75,7.78,215544.0
2022-03-17 12:00:00,7.78,7.81,7.77,7.81,217395.0,7.78,7.81,7.77,7.81,217395.0
2022-03-17 12:30:00,7.81,7.82,7.79,7.82,112096.0,7.81,7.82,7.79,7.82,112096.0
2022-03-17 13:00:00,7.82,7.83,7.8,7.83,104735.0,7.82,7.83,7.8,7.83,104735.0
2022-03-17 13:30:00,7.82,7.86,7.81,7.85,145418.0,7.82,7.86,7.81,7.85,145418.0
2022-03-17 14:00:00,7.85,7.85,7.82,7.82,216464.0,7.85,7.85,7.82,7.82,216464.0
2022-03-17 14:30:00,7.83,7.85,7.81,7.83,226502.0,7.83,7.85,7.81,7.83,226502.0
2022-03-17 15:00:00,7.83,7.84,7.8,7.83,197461.0,7.83,7.84,7.8,7.83,197461.0
2022-03-17 15:30:00,7.83,7.88,7.83,7.88,675725.0,7.83,7.88,7.83,7.88,675725.0
2022-03-18 09:30:00,7.76,7.9,7.76,7.89,509739.0,7.76,7.9,7.76,7.89,509739.0
2022-03-18 10:00:00,7.88,7.94,7.85,7.87,377136.0,7.88,7.94,7.85,7.87,377136.0
2022-03-18 10:30:00,7.86,7.87,7.83,7.86,235535.0,7.86,7.87,7.83,7.86,235535.0
2022-03-18 11:00:00,7.86,7.88,7.83,7.86,260686.0,7.86,7.88,7.83,7.86,260686.0
2022-03-18 11:30:00,7.86,7.88,7.84,7.86,271901.0,7.86,7.88,7.84,7.86,271901.0
2022-03-18 12:00:00,7.85,7.89,7.84,7.89,197398.0,7.85,7.89,7.84,7.89,197398.0
2022-03-18 12:30:00,7.89,7.91,7.87,7.91,180404.0,7.89,7.91,7.87,7.91,180404.0
2022-03-18 13:00:00,7.91,7.92,7.89,7.92,112201.0,7.91,7.92,7.89,7.92,112201.0
2022-03-18 13:30:00,7.92,7.93,7.88,7.92,466096.0,7.92,7.93,7.88,7.92,466096.0
2022-03-18 14:00:00,7.92,7.92,7.89,7.89,212913.0,7.92,7.92,7.89,7.89,212913.0
2022-03-18 14:30:00,7.89,7.91,7.88,7.9,132187.0,7.89,7.91,7.88,7.9,132187.0
2022-03-18 15:00:00,7.9,7.92,7.88,7.88,293897.0,7.9,7.92,7.88,7.88,293897.0
2022-03-18 15:30:00,7.88,7.91,7.81,7.9,2025446.0,7.88,7.91,7.81,7.9,2025446.0
2022-03-21 09:30:00,7.91,7.93,7.86,7.91,685991.0,7.91,7.93,7.86,7.91,685991.0
2022-03-21 10:00:00,7.91,7.94,7.89,7.94,348791.0,7.91,7.94,7.89,7.94,348791.0
2022-03-21 10:30:00,7.94,7.98,7.92,7.97,448050.0,7.94,7.98,7.92,7.97,448050.0
2022-03-21 11:00:00,7.97,7.99,7.95,7.99,255674.0,7.97,7.99,7.95,7.99,255674.0
2022-03-21 11:30:00,7.98,8.05,7.97,8.04,466426.0,7.98,8.05,7.97,8.04,466426.0
2022-03-21 12:00:00,8.03,8.06,8.03,8.04,388775.0,8.03,8.06,8.03,8.04,388775.0
2022-03-21 12:30:00,8.04,8.04,7.97,7.98,306286.0,8.04,8.04,7.97,7.98,306286.0
2022-03-21 13:00:00,7.97,7.98,7.93,7.94,353000.0,7.97,7.98,7.93,7.94,353000.0
2022-03-21 13:30:00,7.93,7.95,7.92,7.93,219240.0,7.93,7.95,7.92,7.93,219240.0
2022-03-21 14:00:00,7.93,7.95,7.9,7.95,337540.0,7.93,7.95,7.9,7.95,337540.0
2022-03-21 14:30:00,7.95,7.96,7.91,7.94,504698.0,7.95,7.96,7.91,7.94,504698.0
2022-03-21 15:00:00,7.94,7.96,7.92,7.94,184948.0,7.94,7.96,7.92,7.94,184948.0
2022-03-21 15:30:00,7.95,7.96,7.92,7.93,840004.0,7.95,7.96,7.92,7.93,840004.0
2022-03-22 09:30:00,7.98,8.0,7.93,7.99,378480.0,7.98,8.0,7.93,7.99,378480.0
2022-03-22 10:00:00,7.99,8.0,7.94,7.98,711914.0,7.99,8.0,7.94,7.98,711914.0
2022-03-22 10:30:00,7.98,8.0,7.95,7.99,436214.0,7.98,8.0,7.95,7.99,436214.0
2022-03-22 11:00:00,7.99,8.0,7.94,7.95,392197.0,7.99,8.0,7.94,7.95,392197.0
2022-03-22 11:30:00,7.95,7.99,7.93,7.98,521883.0,7.95,7.99,7.93,7.98,521883.0
2022-03-22 12:00:00,7.97,8.0,7.96,8.0,495695.0,7.97,8.0,7.96,8.0,495695.0
2022-03-22 12:30:00,8.0,8.07,7.99,8.04,627470.0,8.0,8.07,7.99,8.04,627470.0
2022-03-22 13:00:00,8.04,8.08,8.03,8.06,192300.0,8.04,8.08,8.03,8.06,192300.0
2022-03-22 13:30:00,8.06,8.08,8.06,8.07,101061.0,8.06,8.08,8.06,8.07,101061.0
2022-03-22 14:00:00,8.07,8.08,8.05,8.06,199580.0,8.07,8.08,8.05,8.06,199580.0
2022-03-22 14:30:00,8.06,8.08,8.05,8.07,161315.0,8.06,8.08,8.05,8.07,161315.0
2022-03-22 15:00:00,8.06,8.07,8.03,8.05,235131.0,8.06,8.07,8.03,8.05,235131.0
2022-03-22 15:30:00,8.06,8.1,8.05,8.07,1972437.0,8.06,8.1,8.05,8.07,1972437.0
2022-03-23 09:30:00,8.02,8.15,8.01,8.12,902528.0,8.02,8.15,8.01,8.12,902528.0
2022-03-23 10:00:00,8.12,8.13,8.06,8.11,419978.0,8.12,8.13,8.06,8.11,419978.0
2022-03-23 10:30:00,8.11,8.12,8.09,8.11,317414.0,8.11,8.12,8.09,8.11,317414.0
2022-03-23 11:00:00,8.11,8.16,8.1,8.15,306823.0,8.11,8.16,8.1,8.15,306823.0
2022-03-23 11:30:00,8.16,8.18,8.14,8.16,264134.0,8.16,8.18,8.14,8.16,264134.0
2022-03-23 12:00:00,8.16,8.19,8.13,8.14,440549.0,8.16,8.19,8.13,8.14,440549.0
2022-03-23 12:30:00,8.15,8.17,8.13,8.13,314629.0,8.15,8.17,8.13,8.13,314629.0
2022-03-23 13:00:00,8.13,8.15,8.12,8.14,313975.0,8.13,8.15,8.12,8.14,313975.0
2022-03-23 13:30:00,8.13,8.14,8.1,8.13,525359.0,8.13,8.14,8.1,8.13,525359.0
2022-03-23 14:00:00,8.13,8.16,8.12,8.16,861735.0,8.13,8.16,8.12,8.16,861735.0
2022-03-23 14:30:00,8.16,8.2,8.14,8.2,673962.0,8.16,8.2,8.14,8.2,673962.0
2022-03-23 15:00:00,8.2,8.21,8.15,8.16,880540.0,8.2,8.21,8.15,8.16,880540.0
2022-03-23 15:30:00,8.16,8.17,8.1,8.12,732735.0,8.16,8.17,8.1,8.12,732735.0
2022-03-24 09:30:00,8.18,8.21,8.06,8.08,557990.0,8.18,8.21,8.06,8.08,557990.0
2022-03-24 10:00:00,8.09,8.1,8.02,8.07,402385.0,8.09,8.1,8.02,8.07,402385.0
2022-03-24 10:30:00,8.06,8.1,8.05,8.1,342080.0,8.06,8.1,8.05,8.1,342080.0
2022-03-24 11:00:00,8.1,8.16,8.09,8.12,471272.0,8.1,8.16,8.09,8.12,471272.0
2022-03-24 11:30:00,8.12,8.16,8.11,8.13,197774.0,8.12,8.16,8.11,8.13,197774.0
2022-03-24 12:00:00,8.13,8.15,8.12,8.12,177276.0,8.13,8.15,8.12,8.12,177276.0
2022-03-24 12:30:00,8.12,8.14,8.11,8.14,148340.0,8.12,8.14,8.11,8.14,148340.0
2022-03-24 13:00:00,8.13,8.14,8.1,8.11,190633.0,8.13,8.14,8.1,8.11,190633.0
2022-03-24 13:30:00,8.11,8.13,8.09,8.11,228051.0,8.11,8.13,8.09,8.11,228051.0
2022-03-24 14:00:00,8.11,8.13,8.1,8.12,189090.0,8.11,8.13,8.1,8.12,189090.0
2022-03-24 14:30:00,8.12,8.12,8.09,8.11,191570.0,8.12,8.12,8.09,8.11,191570.0
2022-03-24 15:00:00,8.12,8.15,8.1,8.14,276661.0,8.12,8.15,8.1,8.14,276661.0
2022-03-24 15:30:00,8.14,8.17,8.14,8.17,532227.0,8.14,8.17,8.14,8.17,532227.0
2022-03-25 09:30:00,8.48,8.62,8.34,8.47,2908310.0,8.48,8.62,8.34,8.47,2908310.0
2022-03-25 10:00:00,8.46,8.57,8.46,8.54,764226.0,8.46,8.57,8.46,8.54,764226.0
2022-03-25 10:30:00,8.54,8.57,8.53,8.55,644097.0,8.54,8.57,8.53,8.55,644097.0
2022-03-25 11:00:00,8.56,8.56,8.46,8.47,490817.0,8.56,8.56,8.46,8.47,490817.0
2022-03-25 11:30:00,8.48,8.55,8.46,8.54,580083.0,8.48,8.55,8.46,8.54,580083.0
2022-03-25 12:00:00,8.54,8.55,8.51,8.54,395668.0,8.54,8.55,8.51,8.54,395668.0
2022-03-25 12:30:00,8.54,8.55,8.49,8.54,469705.0,8.54,8.55,8.49,8.54,469705.0
2022-03-25 13:00:00,8.54,8.57,8.54,8.56,266178.0,8.54,8.57,8.54,8.56,266178.0
2022-03-25 13:30:00,8.56,8.58,8.54,8.56,588057.0,8.56,8.58,8.54,8.56,588057.0
2022-03-25 14:00:00,8.57,8.66,8.56,8.63,1263561.0,8.57,8.66,8.56,8.63,1263561.0
2022-03-25 14:30:00,8.63,8.67,8.62,8.66,741096.0,8.63,8.67,8.62,8.66,741096.0
2022-03-25 15:00:00,8.66,8.66,8.58,8.61,758551.0,8.66,8.66,8.58,8.61,758551.0
2022-03-25 15:30:00,8.61,8.65,8.6,8.61,1497644.0,8.61,8.65,8.6,8.61,1497644.0
2022-03-28 09:30:00,8.65,8.65,8.53,8.55,852632.0,8.65,8.65,8.53,8.55,852632.0
2022-03-28 10:00:00,8.54,8.62,8.52,8.6,361894.0,8.54,8.62,8.52,8.6,361894.0
2022-03-28 10:30:00,8.6,8.63,8.58,8.61,562909.0,8.6,8.63,8.58,8.61,562909.0
2022-03-28 11:00:00,8.61,8.62,8.57,8.61,415771.0,8.61,8.62,8.57,8.61,415771.0
2022-03-28 11:30:00,8.61,8.67,8.59,8.6,735697.0,8.61,8.67,8.59,8.6,735697.0
2022-03-28 12:00:00,8.6,8.61,8.56,8.6,526246.0,8.6,8.61,8.56,8.6,526246.0
2022-03-28 12:30:00,8.6,8.63,8.59,8.61,211994.0,8.6,8.63,8.59,8.61,211994.0
2022-03-28 13:00:00,8.61,8.61,8.56,8.56,227443.0,8.61,8.61,8.56,8.56,227443.0
2022-03-28 13:30:00,8.57,8.58,8.53,8.53,300291.0,8.57,8.58,8.53,8.53,300291.0
2022-03-28 14:00:00,8.54,8.54,8.5,8.53,289031.0,8.54,8.54,8.5,8.53,289031.0
2022-03-28 14:30:00,8.53,8.59,8.52,8.59,309144.0,8.53,8.59,8.52,8.59,309144.0
2022-03-28 15:00:00,8.59,8.59,8.55,8.57,395418.0,8.59,8.59,8.55,8.57,395418.0
2022-03-28 15:30:00,8.57,8.57,8.54,8.55,1072283.0,8.57,8.57,8.54,8.55,1072283.0
2022-03-29 09:30:00,8.67,8.72,8.63,8.67,547764.0,8.67,8.72,8.63,8.67,547764.0
2022-03-29 10:00:00,8.67,8.76,8.65,8.76,570865.0,8.67,8.76,8.65,8.76,570865.0
2022-03-29 10:30:00,8.76,8.85,8.75,8.84,824242.0,8.76,8.85,8.75,8.84,824242.0
2022-03-29 11:00:00,8.84,8.87,8.83,8.85,829512.0,8.84,8.87,8.83,8.85,829512.0
2022-03-29 11:30:00,8.85,8.9,8.83,8.89,566299.0,8.85,8.9,8.83,8.89,566299.0
2022-03-29 12:00:00,8.89,8.95,8.88,8.93,583170.0,8.89,8.95,8.88,8.93,583170.0
2022-03-29 12:30:00,8.93,8.94,8.88,8.94,489322.0,8.93,8.94,8.88,8.94,489322.0
2022-03-29 13:00:00,8.93,8.94,8.89,8.9,395579.0,8.93,8.94,8.89,8.9,395579.0
2022-03-29 13:30:00,8.89,8.96,8.89,8.95,420573.0,8.89,8.96,8.89,8.95,420573.0
2022-03-29 14:00:00,8.95,8.96,8.91,8.93,287813.0,8.95,8.96,8.91,8.93,287813.0
2022-03-29 14:30:00,8.93,8.94,8.91,8.93,279450.0,8.93,8.94,8.91,8.93,279450.0
2022-03-29 15:00:00,8.93,8.94,8.91,8.94,490900.0,8.93,8.94,8.91,8.94,490900.0
2022-03-29 15:30:00,8.94,8.94,8.81,8.81,2898407.0,8.94,8.94,8.81,8.81,2898407.0
2022-03-30 09:30:00,8.99,9.24,8.93,9.24,3453300.0,8.99,9.24,8.93,9.24,3453300.0
2022-03-30 10:00:00,9.24,9.4,9.18,9.34,1994155.0,9.24,9.4,9.18,9.34,1994155.0
2022-03-30 10:30:00,9.34,9.38,9.31,9.37,1411165.0,9.34,9.38,9.31,9.37,1411165.0
2022-03-30 11:00:00,9.37,9.41,9.27,9.29,2051112.0,9.37,9.41,9.27,9.29,2051112.0
2022-03-30 11:30:00,9.29,9.49,9.27,9.49,1787807.0,9.29,9.49,9.27,9.49,1787807.0
2022-03-30 12:00:00,9.49,9.52,9.4,9.42,1498564.0,9.49,9.52,9.4,9.42,1498564.0
2022-03-30 12:30:00,9.42,9.48,9.4,9.46,659940.0,9.42,9.48,9.4,9.46,659940.0
2022-03-30 13:00:00,9.46,9.48,9.43,9.48,785182.0,9.46,9.48,9.43,9.48,785182.0
2022-03-30 13:30:00,9.48,9.51,9.44,9.45,1125632.0,9.48,9.51,9.44,9.45,1125632.0
2022-03-30 14:00:00,9.46,9.49,9.44,9.46,617305.0,9.46,9.49,9.44,9.46,617305.0
2022-03-30 14:30:00,9.46,9.48,9.35,9.36,1197720.0,9.46,9.48,9.35,9.36,1197720.0
2022-03-30 15:00:00,9.36,9.37,9.29,9.33,1101849.0,9.36,9.37,9.29,9.33,1101849.0
2022-03-30 15:30:00,9.33,9.38,9.31,9.38,2543505.0,9.33,9.38,9.31,9.38,2543505.0
2022-03-31 09:30:00,9.36,9.36,9.17,9.3,1100459.0,9.36,9.36,9.17,9.3,1100459.0
2022-03-31 10:00:00,9.3,9.39,9.3,9.36,678232.0,9.3,9.39,9.3,9.36,678232.0
2022-03-31 10:30:00,9.37,9.38,9.31,9.37,574747.0,9.37,9.38,9.31,9.37,574747.0
2022-03-31 11:00:00,9.37,9.41,9.35,9.39,803986.0,9.37,9.41,9.35,9.39,803986.0
2022-03-31 11:30:00,9.39,9.42,9.36,9.4,656507.0,9.39,9.42,9.36,9.4,656507.0
2022-03-31 12:00:00,9.39,9.4,9.35,9.37,302699.0,9.39,9.4,9.35,9.37,302699.0
2022-03-31 12:30:00,9.37,9.4,9.33,9.4,412636.0,9.37,9.4,9.33,9.4,412636.0
2022-03-31 13:00:00,9.4,9.47,9.38,9.47,449208.0,9.4,9.47,9.38,9.47,449208.0
2022-03-31 13:30:00,9.46,9.56,9.46,9.52,950691.0,9.46,9.56,9.46,9.52,950691.0
2022-03-31 14:00:00,9.53,9.56,9.49,9.54,401104.0,9.53,9.56,9.49,9.54,401104.0
2022-03-31 14:30:00,9.54,9.55,9.49,9.49,423484.0,9.54,9.55,9.49,9.49,423484.0
2022-03-31 15:00:00,9.5,9.51,9.45,9.45,583950.0,9.5,9.51,9.45,9.45,583950.0
2022-03-31 15:30:00,9.45,9.46,9.38,9.38,1587273.0,9.45,9.46,9.38,9.38,1587273.0
2022-04-01 09:30:00,9.42,9.48,9.27,9.44,659626.0,9.42,9.48,9.27,9.44,659626.0
2022-04-01 10:00:00,9.44,9.45,9.28,9.31,435678.0,9.44,9.45,9.28,9.31,435678.0
2022-04-01 10:30:00,9.3,9.35,9.29,9.33,255434.0,9.3,9.35,9.29,9.33,255434.0
2022-04-01 11:00:00,9.33,9.35,9.29,9.34,359706.0,9.33,9.35,9.29,9.34,359706.0
2022-04-01 11:30:00,9.34,9.35,9.28,9.33,567712.0,9.34,9.35,9.28,9.33,567712.0
2022-04-01 12:00:00,9.32,9.33,9.28,9.29,133785.0,9.32,9.33,9.28,9.29,133785.0
2022-04-01 12:30:00,9.29,9.3,9.26,9.28,211145.0,9.29,9.3,9.26,9.28,211145.0
2022-04-01 13:00:00,9.28,9.28,9.24,9.27,200979.0,9.28,9.28,9.24,9.27,200979.0
2022-04-01 13:30:00,9.27,9.3,9.26,9.28,154419.0,9.27,9.3,9.26,9.28,154419.0
2022-04-01 14:00:00,9.29,9.35,9.28,9.35,276667.0,9.29,9.35,9.28,9.35,276667.0
2022-04-01 14:30:00,9.35,9.36,9.26,9.29,368558.0,9.35,9.36,9.26,9.29,368558.0
2022-04-01 15:00:00,9.29,9.33,9.28,9.33,213048.0,9.29,9.33,9.28,9.33,213048.0
2022-04-01 15:30:00,9.33,9.4,9.3,9.39,1611187.0,9.33,9.4,9.3,9.39,1611187.0
2022-04-04 09:30:00,9.48,9.68,9.45,9.68,2051070.0,9.48,9.68,9.45,9.68,2051070.0
2022-04-04 10:00:00,9.67,9.83,9.67,9.77,2065373.0,9.67,9.83,9.67,9.77,2065373.0
2022-04-04 10:30:00,9.77,9.85,9.75,9.83,861590.0,9.77,9.85,9.75,9.83,861590.0
2022-04-04 11:00:00,9.82,9.84,9.78,9.8,535608.0,9.82,9.84,9.78,9.8,535608.0
2022-04-04 11:30:00,9.8,9.82,9.76,9.79,553639.0,9.8,9.82,9.76,9.79,553639.0
2022-04-04 12:00:00,9.79,9.82,9.76,9.82,514293.0,9.79,9.82,9.76,9.82,514293.0
2022-04-04 12:30:00,9.82,9.88,9.81,9.88,648217.0,9.82,9.88,9.81,9.88,648217.0
2022-04-04 13:00:00,9.88,9.92,9.85,9.9,597740.0,9.88,9.92,9.85,9.9,597740.0
2022-04-04 13:30:00,9.9,9.93,9.88,9.9,553368.0,9.9,9.93,9.88,9.9,553368.0
2022-04-04 14:00:00,9.9,9.91,9.85,9.87,670713.0,9.9,9.91,9.85,9.87,670713.0
2022-04-04 14:30:00,9.87,9.89,9.85,9.87,525151.0,9.87,9.89,9.85,9.87,525151.0
2022-04-04 15:00:00,9.87,9.88,9.83,9.85,608380.0,9.87,9.88,9.83,9.85,608380.0
2022-04-04 15:30:00,9.85,9.89,9.83,9.89,1533093.0,9.85,9.89,9.83,9.89,1533093.0
2022-04-05 09:30:00,10.03,10.42,10.0,10.24,3857847.0,10.03,10.42,10.0,10.24,3857847.0
2022-04-05 10:00:00,10.25,10.29,9.96,10.01,2046722.0,10.25,10.29,9.96,10.01,2046722.0
2022-04-05 10:30:00,10.01,10.01,9.86,9.95,1534081.0,10.01,10.01,9.86,9.95,1534081.0
2022-04-05 11:00:00,9.95,9.98,9.92,9.94,674059.0,9.95,9.98,9.92,9.94,674059.0
2022-04-05 11:30:00,9.95,9.96,9.87,9.88,622162.0,9.95,9.96,9.87,9.88,622162.0
2022-04-05 12:00:00,9.88,9.92,9.83,9.85,439904.0,9.88,9.92,9.83,9.85,439904.0
2022-04-05 12:30:00,9.85,9.92,9.83,9.91,430903.0,9.85,9.92,9.83,9.91,430903.0
2022-04-05 13:00:00,9.91,9.97,9.89,9.96,390520.0,9.91,9.97,9.89,9.96,390520.0
2022-04-05 13:30:00,9.96,9.96,9.91,9.92,521558.0,9.96,9.96,9.91,9.92,521558.0
2022-04-05 14:00:00,9.92,9.94,9.89,9.93,356441.0,9.92,9.94,9.89,9.93,356441.0
2022-04-05 14:30:00,9.93,9.96,9.91,9.94,299164.0,9.93,9.96,9.91,9.94,299164.0
2022-04-05 15:00:00,9.94,9.94,9.9,9.91,362949.0,9.94,9.94,9.9,9.91,362949.0
2022-04-05 15:30:00,9.91,9.98,9.9,9.97,1960003.0,9.91,9.98,9.9,9.97,1960003.0
2022-04-06 09:30:00,9.95,10.01,9.82,9.96,1378016.0,9.95,10.01,9.82,9.96,1378016.0
2022-04-06 10:00:00,9.96,9.98,9.9,9.93,707750.0,9.96,9.98,9.9,9.93,707750.0
2022-04-06 10:30:00,9.94,10.01,9.93,10.0,596571.0,9.94,10.01,9.93,10.0,596571.0
2022-04-06 11:00:00,10.0,10.01,9.85,9.89,884848.0,10.0,10.01,9.85,9.89,884848.0
2022-04-06 11:30:00,9.89,9.95,9.88,9.94,490192.0,9.89,9.95,9.88,9.94,490192.0
2022-04-06 12:00:00,9.94,9.96,9.9,9.9,508865.0,9.94,9.96,9.9,9.9,508865.0
2022-04-06 12:30:00,9.91,9.94,9.89,9.92,237892.0,9.91,9.94,9.89,9.92,237892.0
2022-04-06 13:00:00,9.92,9.97,9.91,9.95,335306.0,9.92,9.97,9.91,9.95,335306.0
2022-04-06 13:30:00,9.95,9.98,9.94,9.96,398721.0,9.95,9.98,9.94,9.96,398721.0
2022-04-06 14:00:00,9.96,10.01,9.89,9.94,494801.0,9.96,10.01,9.89,9.94,494801.0
2022-04-06 14:30:00,9.94,10.02,9.93,10.01,1230444.0,9.94,10.02,9.93,10.01,1230444.0
2022-04-06 15:00:00,10.01,10.02,9.97,9.97,620802.0,10.01,10.02,9.97,9.97,620802.0
2022-04-06 15:30:00,9.97,10.05,9.97,10.05,1897291.0,9.97,10.05,9.97,10.05,1897291.0
2022-04-07 09:30:00,10.09,10.18,10.02,10.11,1129146.0,10.09,10.18,10.02,10.11,1129146.0
2022-04-07 10:00:00,10.11,10.22,10.07,10.19,1133827.0,10.11,10.22,10.07,10.19,1133827.0
2022-04-07 10:30:00,10.19,10.23,10.12,10.14,681312.0,10.19,10.23,10.12,10.14,681312.0
2022-04-07 11:00:00,10.14,10.17,10.1,10.12,664172.0,10.14,10.17,10.1,10.12,664172.0
2022-04-07 11:30:00,10.12,10.12,10.05,10.05,617697.0,10.12,10.12,10.05,10.05,617697.0
2022-04-07 12:00:00,10.05,10.11,10.01,10.09,457436.0,10.05,10.11,10.01,10.09,457436.0
2022-04-07 12:30:00,10.09,10.09,10.04,10.08,258851.0,10.09,10.09,10.04,10.08,258851.0
2022-04-07 13:00:00,10.08,10.14,10.07,10.13,405235.0,10.08,10.14,10.07,10.13,405235.0
2022-04-07 13:30:00,10.14,10.15,10.1,10.15,489482.0,10.14,10.15,10.1,10.15,489482.0
2022-04-07 14:00:00,10.15,10.16,10.12,10.13,384735.0,10.15,10.16,10.12,10.13,384735.0
2022-04-07 14:30:00,10.13,10.15,10.11,10.13,392461.0,10.13,10.15,10.11,10.13,392461.0
2022-04-07 15:00:00,10.13,10.18,10.13,10.18,500532.0,10.13,10.18,10.13,10.18,500532.0
2022-04-07 15:30:00,10.18,10.2,10.15,10.18,1058944.0,10.18,10.2,10.15,10.18,1058944.0
2022-04-08 09:30:00,10.22,10.28,10.08,10.1,878190.0,10.22,10.28,10.08,10.1,878190.0
2022-04-08 10:00:00,10.1,10.2,10.08,10.2,436547.0,10.1,10.2,10.08,10.2,436547.0
2022-04-08 10:30:00,10.2,10.26,10.17,10.25,917690.0,10.2,10.26,10.17,10.25,917690.0
2022-04-08 11:00:00,10.24,10.26,10.22,10.22,394341.0,10.24,10.26,10.22,10.22,394341.0
2022-04-08 11:30:00,10.23,10.36,10.23,10.33,835920.0,10.23,10.36,10.23,10.33,835920.0
2022-04-08 12:00:00,10.33,10.45,10.29,10.43,925844.0,10.33,10.45,10.29,10.43,925844.0
2022-04-08 12:30:00,10.43,10.5,10.42,10.46,779046.0,10.43,10.5,10.42,10.46,779046.0
2022-04-08 13:00:00,10.46,10.49,10.44,10.46,366540.0,10.46,10.49,10.44,10.46,366540.0
2022-04-08 13:30:00,10.45,10.47,10.42,10.43,324960.0,10.45,10.47,10.42,10.43,324960.0
2022-04-08 14:00:00,10.43,10.46,10.41,10.42,442897.0,10.43,10.46,10.41,10.42,442897.0
2022-04-08 14:30:00,10.42,10.42,10.36,10.37,399035.0,10.42,10.42,10.36,10.37,399035.0
2022-04-08 15:00:00,10.36,10.43,10.36,10.42,469799.0,10.36,10.43,10.36,10.42,469799.0
2022-04-08 15:30:00,10.42,10.43,10.34,10.39,1536275.0,10.42,10.43,10.34,10.39,1536275.0
2022-04-11 09:30:00,10.42,10.44,10.2,10.34,1328342.0,10.42,10.44,10.2,10.34,1328342.0
2022-04-11 10:00:00,10.34,10.37,10.29,10.32,655624.0,10.34,10.37,10.29,10.32,655624.0
2022-04-11 10:30:00,10.31,10.32,10.2,10.29,390158.0,10.31,10.32,10.2,10.29,390158.0
2022-04-11 11:00:00,10.29,10.34,10.27,10.33,365830.0,10.29,10.34,10.27,10.33,365830.0
2022-04-11 11:30:00,10.34,10.34,10.26,10.28,555648.0,10.34,10.34,10.26,10.28,555648.0
2022-04-11 12:00:00,10.28,10.29,10.24,10.25,336991.0,10.28,10.29,10.24,10.25,336991.0
2022-04-11 12:30:00,10.25,10.26,10.23,10.26,437272.0,10.25,10.26,10.23,10.26,437272.0
2022-04-11 13:00:00,10.26,10.31,10.26,10.31,362465.0,10.26,10.31,10.26,10.31,362465.0
2022-04-11 13:30:00,10.31,10.32,10.24,10.29,525028.0,10.31,10.32,10.24,10.29,525028.0
2022-04-11 14:00:00,10.29,10.33,10.25,10.27,319062.0,10.29,10.33,10.25,10.27,319062.0
2022-04-11 14:30:00,10.27,10.34,10.25,10.33,336631.0,10.27,10.34,10.25,10.33,336631.0
2022-04-11 15:00:00,10.33,10.35,10.31,10.32,407944.0,10.33,10.35,10.31,10.32,407944.0
2022-04-11 15:30:00,10.32,10.32,10.25,10.27,1263848.0,10.32,10.32,10.25,10.27,1263848.0
2022-04-12 09:30:00,10.19,10.25,10.08,10.23,866580.0,10.19,10.25,10.08,10.23,866580.0
2022-04-12 10:00:00,10.23,10.23,10.06,10.1,608612.0,10.23,10.23,10.06,10.1,608612.0
2022-04-12 10:30:00,10.1,10.16,10.09,10.14,415076.0,10.1,10.16,10.09,10.14,415076.0
2022-04-12 11:00:00,10.14,10.23,10.13,10.22,219123.0,10.14,10.23,10.13,10.22,219123.0
2022-04-12 11:30:00,10.21,10.25,10.17,10.24,696724.0,10.21,10.25,10.17,10.24,696724.0
2022-04-12 12:00:00,10.24,10.25,10.19,10.21,231201.0,10.24,10.25,10.19,10.21,231201.0
2022-04-12 12:30:00,10.21,10.26,10.2,10.24,369427.0,10.21,10.26,10.2,10.24,369427.0
2022-04-12 13:00:00,10.24,10.26,10.21,10.24,581107.0,10.24,10.26,10.21,10.24,581107.0
2022-04-12 13:30:00,10.23,10.25,10.16,10.17,359152.0,10.23,10.25,10.16,10.17,359152.0
2022-04-12 14:00:00,10.18,10.19,10.14,10.16,185876.0,10.18,10.19,10.14,10.16,185876.0
2022-04-12 14:30:00,10.16,10.2,10.14,10.18,260824.0,10.16,10.2,10.14,10.18,260824.0
2022-04-12 15:00:00,10.18,10.18,10.11,10.12,441670.0,10.18,10.18,10.11,10.12,441670.0
2022-04-12 15:30:00,10.12,10.17,10.11,10.15,1096224.0,10.12,10.17,10.11,10.15,1096224.0
2022-04-13 09:30:00,10.11,10.31,10.09,10.09,741901.0,10.11,10.31,10.09,10.09,741901.0
2022-04-13 10:00:00,10.1,10.16,10.05,10.05,517763.0,10.1,10.16,10.05,10.05,517763.0
2022-04-13 10:30:00,10.05,10.11,10.04,10.08,481390.0,10.05,10.11,10.04,10.08,481390.0
2022-04-13 11:00:00,10.08,10.13,10.07,10.13,172228.0,10.08,10.13,10.07,10.13,172228.0
2022-04-13 11:30:00,10.13,10.16,10.11,10.15,353805.0,10.13,10.16,10.11,10.15,353805.0
2022-04-13 12:00:00,10.15,10.22,10.13,10.2,363389.0,10.15,10.22,10.13,10.2,363389.0
2022-04-13 12:30:00,10.2,10.25,10.19,10.23,311104.0,10.2,10.25,10.19,10.23,311104.0
2022-04-13 13:00:00,10.24,10.26,10.21,10.22,319944.0,10.24,10.26,10.21,10.22,319944.0
2022-04-13 13:30:00,10.22,10.25,10.2,10.25,376083.0,10.22,10.25,10.2,10.25,376083.0
2022-04-13 14:00:00,10.25,10.28,10.24,10.25,283892.0,10.25,10.28,10.24,10.25,283892.0
2022-04-13 14:30:00,10.25,10.27,10.24,10.26,318778.0,10.25,10.27,10.24,10.26,318778.0
2022-04-13 15:00:00,10.26,10.27,10.25,10.27,169317.0,10.26,10.27,10.25,10.27,169317.0
2022-04-13 15:30:00,10.27,10.29,10.25,10.28,1059905.0,10.27,10.29,10.25,10.28,1059905.0
2022-04-14 09:30:00,10.26,10.36,10.23,10.33,742546.0,10.26,10.36,10.23,10.33,742546.0
2022-04-14 10:00:00,10.33,10.37,10.3,10.32,370233.0,10.33,10.37,10.3,10.32,370233.0
2022-04-14 10:30:00,10.31,10.32,10.21,10.24,324863.0,10.31,10.32,10.21,10.24,324863.0
2022-04-14 11:00:00,10.23,10.31,10.21,10.27,380957.0,10.23,10.31,10.21,10.27,380957.0
2022-04-14 11:30:00,10.28,10.3,10.25,10.27,194049.0,10.28,10.3,10.25,10.27,194049.0
2022-04-14 12:00:00,10.28,10.28,10.25,10.26,160044.0,10.28,10.28,10.25,10.26,160044.0
2022-04-14 12:30:00,10.25,10.29,10.24,10.29,207121.0,10.25,10.29,10.24,10.29,207121.0
2022-04-14 13:00:00,10.29,10.31,10.28,10.29,151583.0,10.29,10.31,10.28,10.29,151583.0
2022-04-14 13:30:00,10.29,10.34,10.29,10.34,278879.0,10.29,10.34,10.29,10.34,278879.0
2022-04-14 14:00:00,10.34,10.37,10.33,10.36,232164.0,10.34,10.37,10.33,10.36,232164.0
2022-04-14 14:30:00,10.36,10.38,10.31,10.32,376677.0,10.36,10.38,10.31,10.32,376677.0
2022-04-14 15:00:00,10.32,10.33,10.26,10.27,451829.0,10.32,10.33,10.26,10.27,451829.0
2022-04-14 15:30:00,10.27,10.28,10.18,10.19,1605781.0,10.27,10.28,10.18,10.19,1605781.0
2022-04-18 09:30:00,10.2,10.21,10.06,10.13,554461.0,10.2,10.21,10.06,10.13,554461.0
2022-04-18 10:00:00,10.14,10.21,10.12,10.17,391180.0,10.14,10.21,10.12,10.17,391180.0
2022-04-18 10:30:00,10.17,10.17,10.08,10.1,477597.0,10.17,10.17,10.08,10.1,477597.0
2022-04-18 11:00:00,10.1,10.16,10.09,10.16,211817.0,10.1,10.16,10.09,10.16,211817.0
2022-04-18 11:30:00,10.16,10.16,10.1,10.13,159897.0,10.16,10.16,10.1,10.13,159897.0
2022-04-18 12:00:00,10.13,10.13,10.08,10.13,276301.0,10.13,10.13,10.08,10.13,276301.0
2022-04-18 12:30:00,10.13,10.14,10.1,10.14,136677.0,10.13,10.14,10.1,10.14,136677.0
2022-04-18 13:00:00,10.13,10.19,10.12,10.19,239477.0,10.13,10.19,10.12,10.19,239477.0
2022-04-18 13:30:00,10.19,10.22,10.18,10.21,177993.0,10.19,10.22,10.18,10.21,177993.0
2022-04-18 14:00:00,10.21,10.23,10.17,10.2,270699.0,10.21,10.23,10.17,10.2,270699.0
2022-04-18 14:30:00,10.2,10.22,10.17,10.18,185909.0,10.2,10.22,10.17,10.18,185909.0
2022-04-18 15:00:00,10.19,10.19,10.1,10.12,433295.0,10.19,10.19,10.1,10.12,433295.0
2022-04-18 15:30:00,10.12,10.13,10.08,10.11,1059163.0,10.12,10.13,10.08,10.11,1059163.0
2022-04-19 09:30:00,10.15,10.2,10.09,10.19,365464.0,10.15,10.2,10.09,10.19,365464.0
2022-04-19 10:00:00,10.19,10.24,10.13,10.24,541858.0,10.19,10.24,10.13,10.24,541858.0
2022-04-19 10:30:00,10.23,10.26,10.21,10.24,445589.0,10.23,10.26,10.21,10.24,445589.0
2022-04-19 11:00:00,10.23,10.33,10.21,10.26,565955.0,10.23,10.33,10.21,10.26,565955.0
2022-04-19 11:30:00,10.26,10.31,10.24,10.29,289875.0,10.26,10.31,10.24,10.29,289875.0
2022-04-19 12:00:00,10.3,10.3,10.2,10.21,345032.0,10.3,10.3,10.2,10.21,345032.0
2022-04-19 12:30:00,10.21,10.25,10.19,10.21,105122.0,10.21,10.25,10.19,10.21,105122.0
2022-04-19 13:00:00,10.21,10.23,10.18,10.18,123846.0,10.21,10.23,10.18,10.18,123846.0
2022-04-19 13:30:00,10.19,10.21,10.17,10.2,109578.0,10.19,10.21,10.17,10.2,109578.0
2022-04-19 14:00:00,10.21,10.21,10.14,10.19,291494.0,10.21,10.21,10.14,10.19,291494.0
2022-04-19 14:30:00,10.19,10.21,10.18,10.19,215976.0,10.19,10.21,10.18,10.19,215976.0
2022-04-19 15:00:00,10.19,10.23,10.16,10.21,259661.0,10.19,10.23,10.16,10.21,259661.0
2022-04-19 15:30:00,10.21,10.22,10.17,10.19,927422.0,10.21,10.22,10.17,10.19,927422.0
2022-04-20 09:30:00,9.88,9.99,9.64,9.73,1475689.0,9.88,9.99,9.64,9.73,1475689.0
2022-04-20 10:00:00,9.73,9.87,9.7,9.87,520104.0,9.73,9.87,9.7,9.87,520104.0
2022-04-20 10:30:00,9.87,10.02,9.86,9.95,583163.0,9.87,10.02,9.86,9.95,583163.0
2022-04-20 11:00:00,9.95,9.98,9.89,9.93,631155.0,9.95,9.98,9.89,9.93,631155.0
2022-04-20 11:30:00,9.93,9.94,9.84,9.88,385048.0,9.93,9.94,9.84,9.88,385048.0
2022-04-20 12:00:00,9.88,9.91,9.8,9.8,285178.0,9.88,9.91,9.8,9.8,285178.0
2022-04-20 12:30:00,9.8,9.84,9.78,9.82,266546.0,9.8,9.84,9.78,9.82,266546.0
2022-04-20 13:00:00,9.82,9.82,9.77,9.81,237370.0,9.82,9.82,9.77,9.81,237370.0
2022-04-20 13:30:00,9.8,9.82,9.78,9.8,200777.0,9.8,9.82,9.78,9.8,200777.0
2022-04-20 14:00:00,9.79,9.82,9.75,9.76,257400.0,9.79,9.82,9.75,9.76,257400.0
2022-04-20 14:30:00,9.76,9.76,9.72,9.72,380541.0,9.76,9.76,9.72,9.72,380541.0
2022-04-20 15:00:00,9.72,9.78,9.72,9.76,446931.0,9.72,9.78,9.72,9.76,446931.0
2022-04-20 15:30:00,9.76,9.77,9.66,9.68,1580402.0,9.76,9.77,9.66,9.68,1580402.0
2022-04-21 09:30:00,9.73,9.8,9.58,9.6,685780.0,9.73,9.8,9.58,9.6,685780.0
2022-04-21 10:00:00,9.6,9.66,9.59,9.65,416560.0,9.6,9.66,9.59,9.65,416560.0
2022-04-21 10:30:00,9.64,9.65,9.58,9.6,263243.0,9.64,9.65,9.58,9.6,263243.0
2022-04-21 11:00:00,9.6,9.64,9.6,9.62,329488.0,9.6,9.64,9.6,9.62,329488.0
2022-04-21 11:30:00,9.62,9.63,9.57,9.59,302502.0,9.62,9.63,9.57,9.59,302502.0
2022-04-21 12:00:00,9.58,9.59,9.52,9.54,147824.0,9.58,9.59,9.52,9.54,147824.0
2022-04-21 12:30:00,9.54,9.55,9.48,9.5,200496.0,9.54,9.55,9.48,9.5,200496.0
2022-04-21 13:00:00,9.5,9.51,9.44,9.47,555880.0,9.5,9.51,9.44,9.47,555880.0
2022-04-21 13:30:00,9.47,9.49,9.44,9.44,394464.0,9.47,9.49,9.44,9.44,394464.0
2022-04-21 14:00:00,9.44,9.45,9.4,9.42,550020.0,9.44,9.45,9.4,9.42,550020.0
2022-04-21 14:30:00,9.42,9.46,9.38,9.4,387683.0,9.42,9.46,9.38,9.4,387683.0
2022-04-21 15:00:00,9.39,9.41,9.33,9.41,507767.0,9.39,9.41,9.33,9.41,507767.0
2022-04-21 15:30:00,9.4,9.44,9.37,9.39,1331034.0,9.4,9.44,9.37,9.39,1331034.0
2022-04-22 09:30:00,9.37,9.43,9.34,9.35,478308.0,9.37,9.43,9.34,9.35,478308.0
2022-04-22 10:00:00,9.35,9.4,9.31,9.31,333072.0,9.35,9.4,9.31,9.31,333072.0
2022-04-22 10:30:00,9.31,9.34,9.27,9.28,343138.0,9.31,9.34,9.27,9.28,343138.0
2022-04-22 11:00:00,9.28,9.3,9.23,9.26,453196.0,9.28,9.3,9.23,9.26,453196.0
2022-04-22 11:30:00,9.26,9.26,9.18,9.19,450015.0,9.26,9.26,9.18,9.19,450015.0
2022-04-22 12:00:00,9.19,9.22,9.17,9.21,270081.0,9.19,9.22,9.17,9.21,270081.0
2022-04-22 12:30:00,9.21,9.24,9.17,9.18,149689.0,9.21,9.24,9.17,9.18,149689.0
2022-04-22 13:00:00,9.17,9.21,9.15,9.17,295842.0,9.17,9.21,9.15,9.17,295842.0
2022-04-22 13:30:00,9.17,9.19,9.14,9.16,222083.0,9.17,9.19,9.14,9.16,222083.0
2022-04-22 14:00:00,9.16,9.17,9.11,9.14,434523.0,9.16,9.17,9.11,9.14,434523.0
2022-04-22 14:30:00,9.14,9.15,9.1,9.11,204954.0,9.14,9.15,9.1,9.11,204954.0
2022-04-22 15:00:00,9.12,9.23,9.11,9.21,1064979.0,9.12,9.23,9.11,9.21,1064979.0
2022-04-22 15:30:00,9.21,9.25,8.99,9.13,2615899.0,9.21,9.25,8.99,9.13,2615899.0
2022-04-25 09:30:00,9.02,9.02,8.78,8.79,1093188.0,9.02,9.02,8.78,8.79,1093188.0
2022-04-25 10:00:00,8.79,8.89,8.78,8.85,621169.0,8.79,8.89,8.78,8.85,621169.0
2022-04-25 10:30:00,8.85,8.87,8.75,8.76,447488.0,8.85,8.87,8.75,8.76,447488.0
2022-04-25 11:00:00,8.76,8.92,8.75,8.89,376789.0,8.76,8.92,8.75,8.89,376789.0
2022-04-25 11:30:00,8.89,8.94,8.86,8.91,322025.0,8.89,8.94,8.86,8.91,322025.0
2022-04-25 12:00:00,8.91,8.95,8.88,8.94,240019.0,8.91,8.95,8.88,8.94,240019.0
2022-04-25 12:30:00,8.95,8.99,8.94,8.97,292793.0,8.95,8.99,8.94,8.97,292793.0
2022-04-25 13:00:00,8.98,9.03,8.95,9.02,245405.0,8.98,9.03,8.95,9.02,245405.0
2022-04-25 13:30:00,9.02,9.04,8.98,9.02,195459.0,9.02,9.04,8.98,9.02,195459.0
2022-04-25 14:00:00,9.02,9.08,8.97,9.08,559023.0,9.02,9.08,8.97,9.08,559023.0
2022-04-25 14:30:00,9.08,9.14,9.06,9.1,549572.0,9.08,9.14,9.06,9.1,549572.0
2022-04-25 15:00:00,9.1,9.14,9.06,9.13,388384.0,9.1,9.14,9.06,9.13,388384.0
2022-04-25 15:30:00,9.13,9.16,9.11,9.13,1049401.0,9.13,9.16,9.11,9.13,1049401.0
2022-04-26 09:30:00,9.13,9.14,9.05,9.07,458361.0,9.13,9.14,9.05,9.07,458361.0
2022-04-26 10:00:00,9.07,9.12,8.99,9.01,431754.0,9.07,9.12,8.99,9.01,431754.0
2022-04-26 10:30:00,9.01,9.02,8.93,8.96,348376.0,9.01,9.02,8.93,8.96,348376.0
2022-04-26 11:00:00,8.95,8.96,8.9,8.91,462296.0,8.95,8.96,8.9,8.91,462296.0
2022-04-26 11:30:00,8.9,8.91,8.83,8.85,581079.0,8.9,8.91,8.83,8.85,581079.0
2022-04-26 12:00:00,8.85,8.92,8.84,8.91,203613.0,8.85,8.92,8.84,8.91,203613.0
2022-04-26 12:30:00,8.91,8.92,8.88,8.89,223624.0,8.91,8.92,8.88,8.89,223624.0
2022-04-26 13:00:00,8.89,8.9,8.81,8.82,249208.0,8.89,8.9,8.81,8.82,249208.0
2022-04-26 13:30:00,8.82,8.86,8.8,8.83,222424.0,8.82,8.86,8.8,8.83,222424.0
2022-04-26 14:00:00,8.83,8.86,8.8,8.85,186592.0,8.83,8.86,8.8,8.85,186592.0
2022-04-26 14:30:00,8.85,8.87,8.83,8.86,122767.0,8.85,8.87,8.83,8.86,122767.0
2022-04-26 15:00:00,8.86,8.87,8.8,8.8,262773.0,8.86,8.87,8.8,8.8,262773.0
2022-04-26 15:30:00,8.8,8.82,8.78,8.79,915615.0,8.8,8.82,8.78,8.79,915615.0
2022-04-27 09:30:00,8.83,8.95,8.76,8.95,810764.0,8.83,8.95,8.76,8.95,810764.0
2022-04-27 10:00:00,8.95,8.97,8.75,8.76,667230.0,8.95,8.97,8.75,8.76,667230.0
2022-04-27 10:30:00,8.76,8.85,8.73,8.84,419747.0,8.76,8.85,8.73,8.84,419747.0
2022-04-27 11:00:00,8.85,8.89,8.84,8.87,272234.0,8.85,8.89,8.84,8.87,272234.0
2022-04-27 11:30:00,8.87,8.9,8.86,8.89,272735.0,8.87,8.9,8.86,8.89,272735.0
2022-04-27 12:00:00,8.89,8.93,8.87,8.92,466273.0,8.89,8.93,8.87,8.92,466273.0
2022-04-27 12:30:00,8.92,8.93,8.89,8.89,227908.0,8.92,8.93,8.89,8.89,227908.0
2022-04-27 13:00:00,8.9,8.93,8.86,8.93,213648.0,8.9,8.93,8.86,8.93,213648.0
2022-04-27 13:30:00,8.93,8.99,8.9,8.97,302713.0,8.93,8.99,8.9,8.97,302713.0
2022-04-27 14:00:00,8.97,9.0,8.95,8.96,290015.0,8.97,9.0,8.95,8.96,290015.0
2022-04-27 14:30:00,8.96,8.99,8.91,8.93,223225.0,8.96,8.99,8.91,8.93,223225.0
2022-04-27 15:00:00,8.93,8.94,8.9,8.93,268759.0,8.93,8.94,8.9,8.93,268759.0
2022-04-27 15:30:00,8.93,8.96,8.91,8.92,848143.0,8.93,8.96,8.91,8.92,848143.0
2022-04-28 09:30:00,9.05,9.1,8.95,8.97,563720.0,9.05,9.1,8.95,8.97,563720.0
2022-04-28 10:00:00,8.97,8.97,8.85,8.87,505325.0,8.97,8.97,8.85,8.87,505325.0
2022-04-28 10:30:00,8.87,8.88,8.82,8.87,465897.0,8.87,8.88,8.82,8.87,465897.0
2022-04-28 11:00:00,8.86,8.87,8.78,8.82,839195.0,8.86,8.87,8.78,8.82,839195.0
2022-04-28 11:30:00,8.82,8.82,8.77,8.79,305785.0,8.82,8.82,8.77,8.79,305785.0
2022-04-28 12:00:00,8.78,8.84,8.76,8.83,479282.0,8.78,8.84,8.76,8.83,479282.0
2022-04-28 12:30:00,8.83,8.91,8.83,8.91,235460.0,8.83,8.91,8.83,8.91,235460.0
2022-04-28 13:00:00,8.91,8.94,8.89,8.94,250182.0,8.91,8.94,8.89,8.94,250182.0
2022-04-28 13:30:00,8.94,8.98,8.92,8.94,194504.0,8.94,8.98,8.92,8.94,194504.0
2022-04-28 14:00:00,8.95,8.97,8.93,8.96,140396.0,8.95,8.97,8.93,8.96,140396.0
2022-04-28 14:30:00,8.96,9.0,8.94,8.98,210517.0,8.96,9.0,8.94,8.98,210517.0
2022-04-28 15:00:00,8.98,9.0,8.97,8.97,278005.0,8.98,9.0,8.97,8.97,278005.0
2022-04-28 15:30:00,8.97,9.01,8.95,8.96,838865.0,8.97,9.01,8.95,8.96,838865.0
2022-04-29 09:30:00,8.95,9.0,8.85,8.98,602766.0,8.95,9.0,8.85,8.98,602766.0
2022-04-29 10:00:00,8.98,9.03,8.85,8.87,346922.0,8.98,9.03,8.85,8.87,346922.0
2022-04-29 10:30:00,8.86,8.88,8.82,8.87,429425.0,8.86,8.88,8.82,8.87,429425.0
2022-04-29 11:00:00,8.88,8.91,8.86,8.89,206729.0,8.88,8.91,8.86,8.89,206729.0
2022-04-29 11:30:00,8.89,8.93,8.87,8.87,220774.0,8.89,8.93,8.87,8.87,220774.0
2022-04-29 12:00:00,8.88,8.88,8.81,8.83,337863.0,8.88,8.88,8.81,8.83,337863.0
2022-04-29 12:30:00,8.83,8.84,8.77,8.79,398690.0,8.83,8.84,8.77,8.79,398690.0
2022-04-29 13:00:00,8.78,8.83,8.78,8.82,203035.0,8.78,8.83,8.78,8.82,203035.0
2022-04-29 13:30:00,8.81,8.85,8.78,8.79,207729.0,8.81,8.85,8.78,8.79,207729.0
2022-04-29 14:00:00,8.79,8.81,8.78,8.8,263316.0,8.79,8.81,8.78,8.8,263316.0
2022-04-29 14:30:00,8.8,8.82,8.77,8.79,341897.0,8.8,8.82,8.77,8.79,341897.0
2022-04-29 15:00:00,8.79,8.79,8.73,8.74,448343.0,8.79,8.79,8.73,8.74,448343.0
2022-04-29 15:30:00,8.74,8.77,8.7,8.71,1355116.0,8.74,8.77,8.7,8.71,1355116.0
2022-05-02 09:30:00,8.55,8.58,8.41,8.55,1655911.0,8.55,8.58,8.41,8.55,1655911.0
2022-05-02 10:00:00,8.55,8.64,8.45,8.63,1052953.0,8.55,8.64,8.45,8.63,1052953.0
2022-05-02 10:30:00,8.63,8.66,8.56,8.61,644085.0,8.63,8.66,8.56,8.61,644085.0
2022-05-02 11:00:00,8.61,8.61,8.54,8.58,427244.0,8.61,8.61,8.54,8.58,427244.0
2022-05-02 11:30:00,8.58,8.58,8.5,8.52,467139.0,8.58,8.58,8.5,8.52,467139.0
2022-05-02 12:00:00,8.51,8.54,8.47,8.5,634211.0,8.51,8.54,8.47,8.5,634211.0
2022-05-02 12:30:00,8.5,8.51,8.42,8.43,634827.0,8.5,8.51,8.42,8.43,634827.0
2022-05-02 13:00:00,8.44,8.44,8.38,8.41,548289.0,8.44,8.44,8.38,8.41,548289.0
2022-05-02 13:30:00,8.41,8.41,8.34,8.35,560480.0,8.41,8.41,8.34,8.35,560480.0
2022-05-02 14:00:00,8.35,8.37,8.27,8.32,663010.0,8.35,8.37,8.27,8.32,663010.0
2022-05-02 14:30:00,8.32,8.42,8.31,8.34,1171730.0,8.32,8.42,8.31,8.34,1171730.0
2022-05-02 15:00:00,8.34,8.52,8.33,8.49,1931138.0,8.34,8.52,8.33,8.49,1931138.0
2022-05-02 15:30:00,8.49,8.54,8.46,8.53,2213074.0,8.49,8.54,8.46,8.53,2213074.0
2022-05-03 09:30:00,8.39,8.65,8.3,8.63,1725512.0,8.39,8.65,8.3,8.63,1725512.0
2022-05-03 10:00:00,8.63,8.81,8.63,8.79,1610965.0,8.63,8.81,8.63,8.79,1610965.0
2022-05-03 10:30:00,8.79,8.87,8.65,8.73,788219.0,8.79,8.87,8.65,8.73,788219.0
2022-05-03 11:00:00,8.72,8.75,8.61,8.69,517418.0,8.72,8.75,8.61,8.69,517418.0
2022-05-03 11:30:00,8.69,8.74,8.61,8.64,469673.0,8.69,8.74,8.61,8.64,469673.0
2022-05-03 12:00:00,8.63,8.65,8.58,8.63,391205.0,8.63,8.65,8.58,8.63,391205.0
2022-05-03 12:30:00,8.63,8.63,8.57,8.59,207919.0,8.63,8.63,8.57,8.59,207919.0
2022-05-03 13:00:00,8.59,8.63,8.56,8.59,281671.0,8.59,8.63,8.56,8.59,281671.0
2022-05-03 13:30:00,8.59,8.65,8.56,8.63,747726.0,8.59,8.65,8.56,8.63,747726.0
2022-05-03 14:00:00,8.63,8.64,8.56,8.58,461254.0,8.63,8.64,8.56,8.58,461254.0
2022-05-03 14:30:00,8.57,8.6,8.52,8.6,393364.0,8.57,8.6,8.52,8.6,393364.0
2022-05-03 15:00:00,8.6,8.67,8.58,8.62,456407.0,8.6,8.67,8.58,8.62,456407.0
2022-05-03 15:30:00,8.62,8.64,8.56,8.59,1199530.0,8.62,8.64,8.56,8.59,1199530.0
2022-05-04 09:30:00,8.41,8.54,8.13,8.21,2246940.0,8.41,8.54,8.13,8.21,2246940.0
2022-05-04 10:00:00,8.2,8.22,7.88,7.9,1945828.0,8.2,8.22,7.88,7.9,1945828.0
2022-05-04 10:30:00,7.91,7.99,7.89,7.98,1272431.0,7.91,7.99,7.89,7.98,1272431.0
2022-05-04 11:00:00,7.98,8.08,7.97,8.06,1359425.0,7.98,8.08,7.97,8.06,1359425.0
2022-05-04 11:30:00,8.06,8.19,8.05,8.18,1109070.0,8.06,8.19,8.05,8.18,1109070.0
2022-05-04 12:00:00,8.18,8.19,8.12,8.13,746025.0,8.18,8.19,8.12,8.13,746025.0
2022-05-04 12:30:00,8.13,8.14,8.08,8.1,403711.0,8.13,8.14,8.08,8.1,403711.0
2022-05-04 13:00:00,8.1,8.11,8.07,8.09,345313.0,8.1,8.11,8.07,8.09,345313.0
2022-05-04 13:30:00,8.08,8.09,8.02,8.05,984026.0,8.08,8.09,8.02,8.05,984026.0
2022-05-04 14:00:00,8.05,8.1,7.99,8.05,487566.0,8.05,8.1,7.99,8.05,487566.0
2022-05-04 14:30:00,8.06,8.27,7.93,8.24,1183689.0,8.06,8.27,7.93,8.24,1183689.0
2022-05-04 15:00:00,8.24,8.26,8.19,8.25,876895.0,8.24,8.26,8.19,8.25,876895.0
2022-05-04 15:30:00,8.25,8.34,8.24,8.33,2175412.0,8.25,8.34,8.24,8.33,2175412.0
2022-05-05 09:30:00,8.23,8.31,8.12,8.13,782897.0,8.23,8.31,8.12,8.13,782897.0
2022-05-05 10:00:00,8.13,8.16,8.03,8.12,767687.0,8.13,8.16,8.03,8.12,767687.0
2022-05-05 10:30:00,8.11,8.15,8.05,8.09,617865.0,8.11,8.15,8.05,8.09,617865.0
2022-05-05 11:00:00,8.09,8.1,7.98,8.0,526363.0,8.09,8.1,7.98,8.0,526363.0
2022-05-05 11:30:00,7.99,8.02,7.92,7.93,487514.0,7.99,8.02,7.92,7.93,487514.0
2022-05-05 12:00:00,7.93,7.98,7.91,7.95,553540.0,7.93,7.98,7.91,7.95,553540.0
2022-05-05 12:30:00,7.95,7.97,7.91,7.97,426496.0,7.95,7.97,7.91,7.97,426496.0
2022-05-05 13:00:00,7.97,8.01,7.94,7.95,303343.0,7.97,8.01,7.94,7.95,303343.0
2022-05-05 13:30:00,7.95,7.96,7.91,7.93,477138.0,7.95,7.96,7.91,7.93,477138.0
2022-05-05 14:00:00,7.93,7.97,7.85,7.88,853951.0,7.93,7.97,7.85,7.88,853951.0
2022-05-05 14:30:00,7.88,7.9,7.86,7.87,426097.0,7.88,7.9,7.86,7.87,426097.0
2022-05-05 15:00:00,7.87,7.88,7.81,7.86,789737.0,7.87,7.88,7.81,7.86,789737.0
2022-05-05 15:30:00,7.86,7.92,7.83,7.91,2028140.0,7.86,7.92,7.83,7.91,2028140.0
2022-05-06 09:30:00,7.9,7.91,7.68,7.75,897202.0,7.9,7.91,7.68,7.75,897202.0
2022-05-06 10:00:00,7.74,7.89,7.74,7.82,976618.0,7.74,7.89,7.74,7.82,976618.0
2022-05-06 10:30:00,7.82,7.85,7.74,7.82,626543.0,7.82,7.85,7.74,7.82,626543.0
2022-05-06 11:00:00,7.81,7.87,7.77,7.85,502502.0,7.81,7.87,7.77,7.85,502502.0
2022-05-06 11:30:00,7.85,7.86,7.78,7.79,371366.0,7.85,7.86,7.78,7.79,371366.0
2022-05-06 12:00:00,7.79,7.89,7.77,7.89,495633.0,7.79,7.89,7.77,7.89,495633.0
2022-05-06 12:30:00,7.89,7.9,7.81,7.89,368900.0,7.89,7.9,7.81,7.89,368900.0
2022-05-06 13:00:00,7.89,7.9,7.83,7.85,577518.0,7.89,7.9,7.83,7.85,577518.0
2022-05-06 13:30:00,7.85,7.87,7.81,7.83,314812.0,7.85,7.87,7.81,7.83,314812.0
2022-05-06 14:00:00,7.83,7.86,7.77,7.79,505020.0,7.83,7.86,7.77,7.79,505020.0
2022-05-06 14:30:00,7.79,7.82,7.75,7.79,318709.0,7.79,7.82,7.75,7.79,318709.0
2022-05-06 15:00:00,7.79,7.8,7.74,7.8,411696.0,7.79,7.8,7.74,7.8,411696.0
2022-05-06 15:30:00,7.8,7.87,7.79,7.83,1811020.0,7.8,7.87,7.79,7.83,1811020.0
2022-05-09 09:30:00,7.67,7.71,7.52,7.54,1587237.0,7.67,7.71,7.52,7.54,1587237.0
2022-05-09 10:00:00,7.54,7.57,7.41,7.49,1887418.0,7.54,7.57,7.41,7.49,1887418.0
2022-05-09 10:30:00,7.48,7.57,7.46,7.49,1488774.0,7.48,7.57,7.46,7.49,1488774.0
2022-05-09 11:00:00,7.49,7.49,7.4,7.41,758189.0,7.49,7.49,7.4,7.41,758189.0
2022-05-09 11:30:00,7.42,7.48,7.36,7.45,889664.0,7.42,7.48,7.36,7.45,889664.0
2022-05-09 12:00:00,7.45,7.53,7.43,7.51,531842.0,7.45,7.53,7.43,7.51,531842.0
2022-05-09 12:30:00,7.51,7.51,7.44,7.47,464208.0,7.51,7.51,7.44,7.47,464208.0
2022-05-09 13:00:00,7.47,7.49,7.43,7.48,620746.0,7.47,7.49,7.43,7.48,620746.0
2022-05-09 13:30:00,7.48,7.49,7.4,7.41,537579.0,7.48,7.49,7.4,7.41,537579.0
2022-05-09 14:00:00,7.42,7.45,7.4,7.42,564095.0,7.42,7.45,7.4,7.42,564095.0
2022-05-09 14:30:00,7.41,7.44,7.4,7.43,523561.0,7.41,7.44,7.4,7.43,523561.0
2022-05-09 15:00:00,7.43,7.44,7.39,7.41,1145489.0,7.43,7.44,7.39,7.41,1145489.0
2022-05-09 15:30:00,7.41,7.45,7.36,7.43,2393684.0,7.41,7.45,7.36,7.43,2393684.0
2022-05-10 09:30:00,7.57,7.75,7.52,7.6,1722795.0,7.57,7.75,7.52,7.6,1722795.0
2022-05-10 10:00:00,7.59,7.66,7.55,7.57,579608.0,7.59,7.66,7.55,7.57,579608.0
2022-05-10 10:30:00,7.56,7.57,7.44,7.45,770264.0,7.56,7.57,7.44,7.45,770264.0
2022-05-10 11:00:00,7.44,7.46,7.34,7.36,944317.0,7.44,7.46,7.34,7.36,944317.0
2022-05-10 11:30:00,7.36,7.38,7.29,7.33,746158.0,7.36,7.38,7.29,7.33,746158.0
2022-05-10 12:00:00,7.33,7.37,7.28,7.28,645824.0,7.33,7.37,7.28,7.28,645824.0
2022-05-10 12:30:00,7.29,7.34,7.26,7.29,744613.0,7.29,7.34,7.26,7.29,744613.0
2022-05-10 13:00:00,7.29,7.35,7.27,7.35,673901.0,7.29,7.35,7.27,7.35,673901.0
2022-05-10 13:30:00,7.35,7.51,7.34,7.51,896677.0,7.35,7.51,7.34,7.51,896677.0
2022-05-10 14:00:00,7.51,7.51,7.42,7.43,493681.0,7.51,7.51,7.42,7.43,493681.0
2022-05-10 14:30:00,7.42,7.48,7.42,7.47,533216.0,7.42,7.48,7.42,7.47,533216.0
2022-05-10 15:00:00,7.47,7.51,7.46,7.48,641652.0,7.47,7.51,7.46,7.48,641652.0
2022-05-10 15:30:00,7.47,7.49,7.45,7.49,1095194.0,7.47,7.49,7.45,7.49,1095194.0
2022-05-11 09:30:00,7.49,7.7,7.46,7.63,949865.0,7.49,7.7,7.46,7.63,949865.0
2022-05-11 10:00:00,7.63,7.69,7.58,7.68,719702.0,7.63,7.69,7.58,7.68,719702.0
2022-05-11 10:30:00,7.68,7.74,7.63,7.67,614092.0,7.68,7.74,7.63,7.67,614092.0
2022-05-11 11:00:00,7.67,7.7,7.62,7.69,616460.0,7.67,7.7,7.62,7.69,616460.0
2022-05-11 11:30:00,7.69,7.73,7.65,7.67,514324.0,7.69,7.73,7.65,7.67,514324.0
2022-05-11 12:00:00,7.68,7.69,7.6,7.61,684599.0,7.68,7.69,7.6,7.61,684599.0
2022-05-11 12:30:00,7.6,7.6,7.53,7.54,965755.0,7.6,7.6,7.53,7.54,965755.0
2022-05-11 13:00:00,7.54,7.55,7.45,7.46,757089.0,7.54,7.55,7.45,7.46,757089.0
2022-05-11 13:30:00,7.47,7.48,7.41,7.43,680640.0,7.47,7.48,7.41,7.43,680640.0
2022-05-11 14:00:00,7.43,7.5,7.43,7.47,698674.0,7.43,7.5,7.43,7.47,698674.0
2022-05-11 14:30:00,7.48,7.52,7.43,7.45,647319.0,7.48,7.52,7.43,7.45,647319.0
2022-05-11 15:00:00,7.44,7.46,7.41,7.43,818584.0,7.44,7.46,7.41,7.43,818584.0
2022-05-11 15:30:00,7.43,7.43,7.37,7.37,1845324.0,7.43,7.43,7.37,7.37,1845324.0
2022-05-12 09:30:00,7.27,7.41,7.23,7.33,1513622.0,7.27,7.41,7.23,7.33,1513622.0
2022-05-12 10:00:00,7.32,7.52,7.28,7.44,1152359.0,7.32,7.52,7.28,7.44,1152359.0
2022-05-12 10:30:00,7.44,7.56,7.42,7.55,1010191.0,7.44,7.56,7.42,7.55,1010191.0
2022-05-12 11:00:00,7.54,7.6,7.51,7.51,620001.0,7.54,7.6,7.51,7.51,620001.0
2022-05-12 11:30:00,7.51,7.53,7.43,7.43,588015.0,7.51,7.53,7.43,7.43,588015.0
2022-05-12 12:00:00,7.44,7.49,7.39,7.49,444771.0,7.44,7.49,7.39,7.49,444771.0
2022-05-12 12:30:00,7.49,7.52,7.47,7.49,351207.0,7.49,7.52,7.47,7.49,351207.0
2022-05-12 13:00:00,7.49,7.5,7.45,7.47,380611.0,7.49,7.5,7.45,7.47,380611.0
2022-05-12 13:30:00,7.46,7.48,7.4,7.43,446364.0,7.46,7.48,7.4,7.43,446364.0
2022-05-12 14:00:00,7.43,7.47,7.4,7.45,449805.0,7.43,7.47,7.4,7.45,449805.0
2022-05-12 14:30:00,7.45,7.45,7.36,7.38,826819.0,7.45,7.45,7.36,7.38,826819.0
2022-05-12 15:00:00,7.38,7.5,7.37,7.45,679332.0,7.38,7.5,7.37,7.45,679332.0
2022-05-12 15:30:00,7.45,7.53,7.44,7.52,1288424.0,7.45,7.53,7.44,7.52,1288424.0
2022-05-13 09:30:00,7.63,7.74,7.62,7.69,682998.0,7.63,7.74,7.62,7.69,682998.0
2022-05-13 10:00:00,7.69,7.75,7.65,7.7,428034.0,7.69,7.75,7.65,7.7,428034.0
2022-05-13 10:30:00,7.69,7.73,7.64,7.69,550729.0,7.69,7.73,7.64,7.69,550729.0
2022-05-13 11:00:00,7.69,7.78,7.67,7.76,422614.0,7.69,7.78,7.67,7.76,422614.0
2022-05-13 11:30:00,7.77,7.78,7.74,7.76,510117.0,7.77,7.78,7.74,7.76,510117.0
2022-05-13 12:00:00,7.76,7.83,7.75,7.82,631428.0,7.76,7.83,7.75,7.82,631428.0
2022-05-13 12:30:00,7.82,7.86,7.74,7.77,375243.0,7.82,7.86,7.74,7.77,375243.0
2022-05-13 13:00:00,7.77,7.83,7.75,7.83,378863.0,7.77,7.83,7.75,7.83,378863.0
2022-05-13 13:30:00,7.83,7.84,7.74,7.74,351600.0,7.83,7.84,7.74,7.74,351600.0
2022-05-13 14:00:00,7.75,7.75,7.69,7.72,398028.0,7.75,7.75,7.69,7.72,398028.0
2022-05-13 14:30:00,7.72,7.77,7.71,7.77,264181.0,7.72,7.77,7.71,7.77,264181.0
2022-05-13 15:00:00,7.77,7.82,7.76,7.82,416825.0,7.77,7.82,7.76,7.82,416825.0
2022-05-13 15:30:00,7.82,7.82,7.76,7.77,1528974.0,7.82,7.82,7.76,7.77,1528974.0
2022-05-16 09:30:00,7.7,7.8,7.67,7.77,602307.0,7.7,7.8,7.67,7.77,602307.0
2022-05-16 10:00:00,7.77,7.85,7.7,7.83,369778.0,7.77,7.85,7.7,7.83,369778.0
2022-05-16 10:30:00,7.84,7.86,7.77,7.85,663499.0,7.84,7.86,7.77,7.85,663499.0
2022-05-16 11:00:00,7.84,7.92,7.82,7.9,495674.0,7.84,7.92,7.82,7.9,495674.0
2022-05-16 11:30:00,7.9,7.93,7.86,7.91,664872.0,7.9,7.93,7.86,7.91,664872.0
2022-05-16 12:00:00,7.91,7.93,7.85,7.87,388551.0,7.91,7.93,7.85,7.87,388551.0
2022-05-16 12:30:00,7.88,7.88,7.82,7.84,223430.0,7.88,7.88,7.82,7.84,223430.0
2022-05-16 13:00:00,7.84,7.92,7.82,7.91,329385.0,7.84,7.92,7.82,7.91,329385.0
2022-05-16 13:30:00,7.91,7.92,7.87,7.9,305107.0,7.91,7.92,7.87,7.9,305107.0
2022-05-16 14:00:00,7.89,7.92,7.88,7.92,236215.0,7.89,7.92,7.88,7.92,236215.0
2022-05-16 14:30:00,7.92,7.93,7.89,7.93,284765.0,7.92,7.93,7.89,7.93,284765.0
2022-05-16 15:00:00,7.93,7.96,7.91,7.95,616919.0,7.93,7.96,7.91,7.95,616919.0
2022-05-16 15:30:00,7.95,7.96,7.9,7.92,1875179.0,7.95,7.96,7.9,7.92,1875179.0
2022-05-17 09:30:00,8.13,8.4,8.13,8.34,2101250.0,8.13,8.4,8.13,8.34,2101250.0
2022-05-17 10:00:00,8.34,8.48,8.33,8.39,1229010.0,8.34,8.48,8.33,8.39,1229010.0
2022-05-17 10:30:00,8.39,8.52,8.38,8.45,1812467.0,8.39,8.52,8.38,8.45,1812467.0
2022-05-17 11:00:00,8.45,8.48,8.41,8.41,579906.0,8.45,8.48,8.41,8.41,579906.0
2022-05-17 11:30:00,8.42,8.44,8.36,8.39,542257.0,8.42,8.44,8.36,8.39,542257.0
2022-05-17 12:00:00,8.39,8.4,8.35,8.38,306340.0,8.39,8.4,8.35,8.38,306340.0
2022-05-17 12:30:00,8.38,8.43,8.36,8.42,309551.0,8.38,8.43,8.36,8.42,309551.0
2022-05-17 13:00:00,8.42,8.46,8.4,8.44,231504.0,8.42,8.46,8.4,8.44,231504.0
2022-05-17 13:30:00,8.44,8.45,8.4,8.42,354527.0,8.44,8.45,8.4,8.42,354527.0
2022-05-17 14:00:00,8.42,8.44,8.34,8.39,714179.0,8.42,8.44,8.34,8.39,714179.0
2022-05-17 14:30:00,8.39,8.46,8.37,8.43,505051.0,8.39,8.46,8.37,8.43,505051.0
2022-05-17 15:00:00,8.43,8.46,8.41,8.43,627153.0,8.43,8.46,8.41,8.43,627153.0
2022-05-17 15:30:00,8.43,8.44,8.37,8.41,2463932.0,8.43,8.44,8.37,8.41,2463932.0
2022-05-18 09:30:00,8.33,8.49,8.33,8.44,523029.0,8.33,8.49,8.33,8.44,523029.0
2022-05-18 10:00:00,8.45,8.5,8.33,8.39,936078.0,8.45,8.5,8.33,8.39,936078.0
2022-05-18 10:30:00,8.39,8.44,8.38,8.44,521702.0,8.39,8.44,8.38,8.44,521702.0
2022-05-18 11:00:00,8.44,8.44,8.35,8.36,457628.0,8.44,8.44,8.35,8.36,457628.0
2022-05-18 11:30:00,8.35,8.39,8.33,8.33,579593.0,8.35,8.39,8.33,8.33,579593.0
2022-05-18 12:00:00,8.34,8.35,8.27,8.3,602216.0,8.34,8.35,8.27,8.3,602216.0
2022-05-18 12:30:00,8.3,8.34,8.28,8.34,445835.0,8.3,8.34,8.28,8.34,445835.0
2022-05-18 13:00:00,8.34,8.37,8.29,8.36,1024959.0,8.34,8.37,8.29,8.36,1024959.0
2022-05-18 13:30:00,8.36,8.38,8.28,8.29,1210598.0,8.36,8.38,8.28,8.29,1210598.0
2022-05-18 14:00:00,8.28,8.32,8.28,8.3,472430.0,8.28,8.32,8.28,8.3,472430.0
2022-05-18 14:30:00,8.3,8.31,8.24,8.25,562827.0,8.3,8.31,8.24,8.25,562827.0
2022-05-18 15:00:00,8.26,8.28,8.23,8.25,511619.0,8.26,8.28,8.23,8.25,511619.0
2022-05-18 15:30:00,8.25,8.3,8.24,8.28,1394543.0,8.25,8.3,8.24,8.28,1394543.0
2022-05-19 09:30:00,8.23,8.43,8.21,8.41,918321.0,8.23,8.43,8.21,8.41,918321.0
2022-05-19 10:00:00,8.4,8.43,8.26,8.29,542126.0,8.4,8.43,8.26,8.29,542126.0
2022-05-19 10:30:00,8.29,8.33,8.24,8.28,527350.0,8.29,8.33,8.24,8.28,527350.0
2022-05-19 11:00:00,8.28,8.32,8.24,8.25,328115.0,8.28,8.32,8.24,8.25,328115.0
2022-05-19 11:30:00,8.26,8.36,8.25,8.32,434946.0,8.26,8.36,8.25,8.32,434946.0
2022-05-19 12:00:00,8.32,8.32,8.26,8.29,203953.0,8.32,8.32,8.26,8.29,203953.0
2022-05-19 12:30:00,8.28,8.29,8.23,8.28,206272.0,8.28,8.29,8.23,8.28,206272.0
2022-05-19 13:00:00,8.28,8.34,8.28,8.33,334687.0,8.28,8.34,8.28,8.33,334687.0
2022-05-19 13:30:00,8.33,8.39,8.29,8.37,281585.0,8.33,8.39,8.29,8.37,281585.0
2022-05-19 14:00:00,8.37,8.38,8.31,8.34,285026.0,8.37,8.38,8.31,8.34,285026.0
2022-05-19 14:30:00,8.34,8.36,8.31,8.35,284519.0,8.34,8.36,8.31,8.35,284519.0
2022-05-19 15:00:00,8.35,8.37,8.28,8.29,217731.0,8.35,8.37,8.28,8.29,217731.0
2022-05-19 15:30:00,8.28,8.34,8.28,8.3,830018.0,8.28,8.34,8.28,8.3,830018.0
2022-05-20 09:30:00,8.4,8.5,8.37,8.49,603580.0,8.4,8.5,8.37,8.49,603580.0
2022-05-20 10:00:00,8.49,8.5,8.42,8.5,537631.0,8.49,8.5,8.42,8.5,537631.0
2022-05-20 10:30:00,8.5,8.52,8.44,8.45,482317.0,8.5,8.52,8.44,8.45,482317.0
2022-05-20 11:00:00,8.45,8.45,8.36,8.39,315008.0,8.45,8.45,8.36,8.39,315008.0
2022-05-20 11:30:00,8.39,8.41,8.35,8.36,301532.0,8.39,8.41,8.35,8.36,301532.0
2022-05-20 12:00:00,8.36,8.37,8.3,8.33,284465.0,8.36,8.37,8.3,8.33,284465.0
2022-05-20 12:30:00,8.32,8.34,8.25,8.27,616369.0,8.32,8.34,8.25,8.27,616369.0
2022-05-20 13:00:00,8.27,8.27,8.21,8.22,373812.0,8.27,8.27,8.21,8.22,373812.0
2022-05-20 13:30:00,8.23,8.27,8.21,8.26,323671.0,8.23,8.27,8.21,8.26,323671.0
2022-05-20 14:00:00,8.26,8.28,8.19,8.23,361866.0,8.26,8.28,8.19,8.23,361866.0
2022-05-20 14:30:00,8.24,8.28,8.21,8.25,362933.0,8.24,8.28,8.21,8.25,362933.0
2022-05-20 15:00:00,8.25,8.35,8.24,8.31,1447733.0,8.25,8.35,8.24,8.31,1447733.0
2022-05-20 15:30:00,8.32,8.5,8.3,8.47,3799203.0,8.32,8.5,8.3,8.47,3799203.0
2022-05-23 09:30:00,8.56,8.64,8.48,8.49,713593.0,8.56,8.64,8.48,8.49,713593.0
2022-05-23 10:00:00,8.48,8.53,8.41,8.53,419787.0,8.48,8.53,8.41,8.53,419787.0
2022-05-23 10:30:00,8.54,8.58,8.5,8.54,429951.0,8.54,8.58,8.5,8.54,429951.0
2022-05-23 11:00:00,8.53,8.56,8.51,8.52,312316.0,8.53,8.56,8.51,8.52,312316.0
2022-05-23 11:30:00,8.52,8.56,8.51,8.55,252323.0,8.52,8.56,8.51,8.55,252323.0
2022-05-23 12:00:00,8.56,8.58,8.53,8.55,185061.0,8.56,8.58,8.53,8.55,185061.0
2022-05-23 12:30:00,8.56,8.57,8.53,8.54,185385.0,8.56,8.57,8.53,8.54,185385.0
2022-05-23 13:00:00,8.54,8.58,8.52,8.54,306742.0,8.54,8.58,8.52,8.54,306742.0
2022-05-23 13:30:00,8.54,8.58,8.53,8.56,178018.0,8.54,8.58,8.53,8.56,178018.0
2022-05-23 14:00:00,8.57,8.58,8.54,8.57,208819.0,8.57,8.58,8.54,8.57,208819.0
2022-05-23 14:30:00,8.56,8.57,8.53,8.54,171912.0,8.56,8.57,8.53,8.54,171912.0
2022-05-23 15:00:00,8.54,8.56,8.49,8.5,335474.0,8.54,8.56,8.49,8.5,335474.0
2022-05-23 15:30:00,8.5,8.51,8.45,8.47,896618.0,8.5,8.51,8.45,8.47,896618.0
2022-05-24 09:30:00,8.43,8.49,8.31,8.33,536530.0,8.43,8.49,8.31,8.33,536530.0
2022-05-24 10:00:00,8.34,8.37,8.3,8.35,523498.0,8.34,8.37,8.3,8.35,523498.0
2022-05-24 10:30:00,8.35,8.35,8.26,8.29,467415.0,8.35,8.35,8.26,8.29,467415.0
2022-05-24 11:00:00,8.29,8.34,8.28,8.34,395459.0,8.29,8.34,8.28,8.34,395459.0
2022-05-24 11:30:00,8.34,8.39,8.32,8.37,328114.0,8.34,8.39,8.32,8.37,328114.0
2022-05-24 12:00:00,8.37,8.44,8.36,8.39,252794.0,8.37,8.44,8.36,8.39,252794.0
2022-05-24 12:30:00,8.39,8.42,8.36,8.38,163327.0,8.39,8.42,8.36,8.38,163327.0
2022-05-24 13:00:00,8.37,8.39,8.34,8.38,183202.0,8.37,8.39,8.34,8.38,183202.0
2022-05-24 13:30:00,8.38,8.42,8.37,8.4,195442.0,8.38,8.42,8.37,8.4,195442.0
2022-05-24 14:00:00,8.41,8.45,8.4,8.44,344775.0,8.41,8.45,8.4,8.44,344775.0
2022-05-24 14:30:00,8.44,8.45,8.37,8.39,203293.0,8.44,8.45,8.37,8.39,203293.0
2022-05-24 15:00:00,8.38,8.43,8.38,8.43,286562.0,8.38,8.43,8.38,8.43,286562.0
2022-05-24 15:30:00,8.43,8.5,8.41,8.46,1019076.0,8.43,8.5,8.41,8.46,1019076.0
2022-05-25 09:30:00,8.43,8.73,8.41,8.63,1297097.0,8.43,8.73,8.41,8.63,1297097.0
2022-05-25 10:00:00,8.62,8.77,8.6,8.76,819771.0,8.62,8.77,8.6,8.76,819771.0
2022-05-25 10:30:00,8.76,8.76,8.71,8.74,531139.0,8.76,8.76,8.71,8.74,531139.0
2022-05-25 11:00:00,8.74,8.81,8.68,8.8,857797.0,8.74,8.81,8.68,8.8,857797.0
2022-05-25 11:30:00,8.8,8.83,8.76,8.79,720468.0,8.8,8.83,8.76,8.79,720468.0
2022-05-25 12:00:00,8.8,8.85,8.79,8.81,507012.0,8.8,8.85,8.79,8.81,507012.0
2022-05-25 12:30:00,8.81,8.82,8.76,8.79,331725.0,8.81,8.82,8.76,8.79,331725.0
2022-05-25 13:00:00,8.79,8.83,8.77,8.83,480051.0,8.79,8.83,8.77,8.83,480051.0
2022-05-25 13:30:00,8.83,8.91,8.82,8.89,548778.0,8.83,8.91,8.82,8.89,548778.0
2022-05-25 14:00:00,8.89,8.97,8.84,8.96,697261.0,8.89,8.97,8.84,8.96,697261.0
2022-05-25 14:30:00,8.96,9.02,8.95,9.01,797674.0,8.96,9.02,8.95,9.01,797674.0
2022-05-25 15:00:00,9.0,9.06,8.99,9.02,885596.0,9.0,9.06,8.99,9.02,885596.0
2022-05-25 15:30:00,9.02,9.03,8.97,8.99,1885475.0,9.02,9.03,8.97,8.99,1885475.0
2022-05-26 09:30:00,9.02,9.19,8.99,9.17,1110557.0,9.02,9.19,8.99,9.17,1110557.0
2022-05-26 10:00:00,9.17,9.21,9.12,9.2,497132.0,9.17,9.21,9.12,9.2,497132.0
2022-05-26 10:30:00,9.2,9.21,9.1,9.12,551215.0,9.2,9.21,9.1,9.12,551215.0
2022-05-26 11:00:00,9.12,9.13,9.08,9.08,477174.0,9.12,9.13,9.08,9.08,477174.0
2022-05-26 11:30:00,9.08,9.08,9.03,9.07,293765.0,9.08,9.08,9.03,9.07,293765.0
2022-05-26 12:00:00,9.07,9.11,9.05,9.11,304113.0,9.07,9.11,9.05,9.11,304113.0
2022-05-26 12:30:00,9.11,9.14,9.1,9.13,204618.0,9.11,9.14,9.1,9.13,204618.0
2022-05-26 13:00:00,9.13,9.19,9.13,9.17,283638.0,9.13,9.19,9.13,9.17,283638.0
2022-05-26 13:30:00,9.17,9.17,9.12,9.14,313106.0,9.17,9.17,9.12,9.14,313106.0
2022-05-26 14:00:00,9.14,9.15,9.09,9.1,321453.0,9.14,9.15,9.09,9.1,321453.0
2022-05-26 14:30:00,9.09,9.1,9.05,9.07,386702.0,9.09,9.1,9.05,9.07,386702.0
2022-05-26 15:00:00,9.07,9.07,9.03,9.07,415528.0,9.07,9.07,9.03,9.07,415528.0
2022-05-26 15:30:00,9.07,9.11,9.06,9.07,1014506.0,9.07,9.11,9.06,9.07,1014506.0
2022-05-27 09:30:00,8.99,9.08,8.86,8.98,1261205.0,8.99,9.08,8.86,8.98,1261205.0
2022-05-27 10:00:00,8.97,9.02,8.94,8.99,540273.0,8.97,9.02,8.94,8.99,540273.0
2022-05-27 10:30:00,8.99,9.05,8.97,9.04,371601.0,8.99,9.05,8.97,9.04,371601.0
2022-05-27 11:00:00,9.04,9.09,9.01,9.06,536145.0,9.04,9.09,9.01,9.06,536145.0
2022-05-27 11:30:00,9.07,9.12,9.03,9.04,467715.0,9.07,9.12,9.03,9.04,467715.0
2022-05-27 12:00:00,9.03,9.08,9.01,9.07,384631.0,9.03,9.08,9.01,9.07,384631.0
2022-05-27 12:30:00,9.06,9.07,9.02,9.04,344696.0,9.06,9.07,9.02,9.04,344696.0
2022-05-27 13:00:00,9.04,9.06,9.03,9.04,163253.0,9.04,9.06,9.03,9.04,163253.0
2022-05-27 13:30:00,9.03,9.05,9.02,9.05,160485.0,9.03,9.05,9.02,9.05,160485.0
2022-05-27 14:00:00,9.05,9.07,9.03,9.04,174769.0,9.05,9.07,9.03,9.04,174769.0
2022-05-27 14:30:00,9.04,9.05,9.03,9.05,171665.0,9.04,9.05,9.03,9.05,171665.0
2022-05-27 15:00:00,9.05,9.06,9.02,9.04,368370.0,9.05,9.06,9.02,9.04,368370.0
2022-05-27 15:30:00,9.04,9.06,9.02,9.04,970259.0,9.04,9.06,9.02,9.04,970259.0
2022-05-31 09:30:00,8.99,9.07,8.88,8.91,673381.0,8.99,9.07,8.88,8.91,673381.0
2022-05-31 10:00:00,8.9,8.98,8.87,8.94,593610.0,8.9,8.98,8.87,8.94,593610.0
2022-05-31 10:30:00,8.94,9.08,8.93,9.04,657664.0,8.94,9.08,8.93,9.04,657664.0
2022-05-31 11:00:00,9.03,9.04,8.94,8.96,491702.0,9.03,9.04,8.94,8.96,491702.0
2022-05-31 11:30:00,8.96,9.05,8.93,9.04,550940.0,8.96,9.05,8.93,9.04,550940.0
2022-05-31 12:00:00,9.04,9.17,9.04,9.16,926073.0,9.04,9.17,9.04,9.16,926073.0
2022-05-31 12:30:00,9.16,9.19,9.14,9.14,420996.0,9.16,9.19,9.14,9.14,420996.0
2022-05-31 13:00:00,9.14,9.15,9.08,9.09,134865.0,9.14,9.15,9.08,9.09,134865.0
2022-05-31 13:30:00,9.09,9.14,9.08,9.13,155092.0,9.09,9.14,9.08,9.13,155092.0
2022-05-31 14:00:00,9.13,9.14,9.09,9.1,180819.0,9.13,9.14,9.09,9.1,180819.0
2022-05-31 14:30:00,9.1,9.1,9.01,9.04,239386.0,9.1,9.1,9.01,9.04,239386.0
2022-05-31 15:00:00,9.04,9.07,9.0,9.05,421163.0,9.04,9.07,9.0,9.05,421163.0
2022-05-31 15:30:00,9.05,9.11,9.04,9.11,1367904.0,9.05,9.11,9.04,9.11,1367904.0
2022-06-01 09:30:00,9.2,9.26,9.07,9.13,698757.0,9.2,9.26,9.07,9.13,698757.0
2022-06-01 10:00:00,9.13,9.19,9.04,9.18,879994.0,9.13,9.19,9.04,9.18,879994.0
2022-06-01 10:30:00,9.18,9.2,9.11,9.14,759466.0,9.18,9.2,9.11,9.14,759466.0
2022-06-01 11:00:00,9.14,9.18,9.06,9.07,654565.0,9.14,9.18,9.06,9.07,654565.0
2022-06-01 11:30:00,9.06,9.11,9.03,9.1,781150.0,9.06,9.11,9.03,9.1,781150.0
2022-06-01 12:00:00,9.1,9.15,9.08,9.1,412331.0,9.1,9.15,9.08,9.1,412331.0
2022-06-01 12:30:00,9.11,9.16,9.09,9.14,275136.0,9.11,9.16,9.09,9.14,275136.0
2022-06-01 13:00:00,9.14,9.2,9.14,9.2,276382.0,9.14,9.2,9.14,9.2,276382.0
2022-06-01 13:30:00,9.2,9.27,9.19,9.27,525019.0,9.2,9.27,9.19,9.27,525019.0
2022-06-01 14:00:00,9.26,9.29,9.23,9.28,528851.0,9.26,9.29,9.23,9.28,528851.0
2022-06-01 14:30:00,9.28,9.35,9.27,9.35,818211.0,9.28,9.35,9.27,9.35,818211.0
2022-06-01 15:00:00,9.35,9.4,9.33,9.35,653300.0,9.35,9.4,9.33,9.35,653300.0
2022-06-01 15:30:00,9.35,9.37,9.32,9.34,1132283.0,9.35,9.37,9.32,9.34,1132283.0
2022-06-02 09:30:00,9.33,9.38,9.26,9.29,1129728.0,9.33,9.38,9.26,9.29,1129728.0
2022-06-02 10:00:00,9.28,9.42,9.28,9.33,892918.0,9.28,9.42,9.28,9.33,892918.0
2022-06-02 10:30:00,9.33,9.35,9.28,9.35,767920.0,9.33,9.35,9.28,9.35,767920.0
2022-06-02 11:00:00,9.35,9.37,9.32,9.33,523612.0,9.35,9.37,9.32,9.33,523612.0
2022-06-02 11:30:00,9.33,9.36,9.29,9.36,559849.0,9.33,9.36,9.29,9.36,559849.0
2022-06-02 12:00:00,9.36,9.47,9.35,9.46,567274.0,9.36,9.47,9.35,9.46,567274.0
2022-06-02 12:30:00,9.46,9.47,9.4,9.43,359992.0,9.46,9.47,9.4,9.43,359992.0
2022-06-02 13:00:00,9.43,9.47,9.39,9.39,347987.0,9.43,9.47,9.39,9.39,347987.0
2022-06-02 13:30:00,9.4,9.45,9.39,9.45,238332.0,9.4,9.45,9.39,9.45,238332.0
2022-06-02 14:00:00,9.45,9.46,9.42,9.44,225388.0,9.45,9.46,9.42,9.44,225388.0
2022-06-02 14:30:00,9.44,9.52,9.44,9.52,850055.0,9.44,9.52,9.44,9.52,850055.0
2022-06-02 15:00:00,9.51,9.52,9.42,9.45,673236.0,9.51,9.52,9.42,9.45,673236.0
2022-06-02 15:30:00,9.44,9.52,9.43,9.52,1206155.0,9.44,9.52,9.43,9.52,1206155.0
2022-06-03 09:30:00,9.4,9.46,9.33,9.41,456174.0,9.4,9.46,9.33,9.41,456174.0
2022-06-03 10:00:00,9.41,9.42,9.28,9.35,385082.0,9.41,9.42,9.28,9.35,385082.0
2022-06-03 10:30:00,9.34,9.37,9.26,9.27,699976.0,9.34,9.37,9.26,9.27,699976.0
2022-06-03 11:00:00,9.27,9.31,9.25,9.27,372654.0,9.27,9.31,9.25,9.27,372654.0
2022-06-03 11:30:00,9.27,9.32,9.23,9.24,1025115.0,9.27,9.32,9.23,9.24,1025115.0
2022-06-03 12:00:00,9.24,9.37,9.2,9.33,1367439.0,9.24,9.37,9.2,9.33,1367439.0
2022-06-03 12:30:00,9.34,9.35,9.27,9.3,348242.0,9.34,9.35,9.27,9.3,348242.0
2022-06-03 13:00:00,9.3,9.34,9.27,9.29,284101.0,9.3,9.34,9.27,9.29,284101.0
2022-06-03 13:30:00,9.29,9.31,9.26,9.29,326202.0,9.29,9.31,9.26,9.29,326202.0
2022-06-03 14:00:00,9.28,9.31,9.26,9.31,304224.0,9.28,9.31,9.26,9.31,304224.0
2022-06-03 14:30:00,9.31,9.31,9.26,9.27,339521.0,9.31,9.31,9.26,9.27,339521.0
2022-06-03 15:00:00,9.28,9.29,9.25,9.28,498941.0,9.28,9.29,9.25,9.28,498941.0
2022-06-03 15:30:00,9.27,9.3,9.24,9.29,1087891.0,9.27,9.3,9.24,9.29,1087891.0
2022-06-06 09:30:00,9.31,9.33,9.19,9.24,569122.0,9.31,9.33,9.19,9.24,569122.0
2022-06-06 10:00:00,9.24,9.28,9.2,9.21,583716.0,9.24,9.28,9.2,9.21,583716.0
2022-06-06 10:30:00,9.21,9.21,9.15,9.18,475958.0,9.21,9.21,9.15,9.18,475958.0
2022-06-06 11:00:00,9.18,9.19,9.1,9.11,227951.0,9.18,9.19,9.1,9.11,227951.0
2022-06-06 11:30:00,9.12,9.13,9.08,9.1,246724.0,9.12,9.13,9.08,9.1,246724.0
2022-06-06 12:00:00,9.1,9.11,9.0,9.01,448002.0,9.1,9.11,9.0,9.01,448002.0
2022-06-06 12:30:00,9.0,9.01,8.97,9.0,474716.0,9.0,9.01,8.97,9.0,474716.0
2022-06-06 13:00:00,9.0,9.03,8.98,9.02,270322.0,9.0,9.03,8.98,9.02,270322.0
2022-06-06 13:30:00,9.02,9.08,9.02,9.06,234904.0,9.02,9.08,9.02,9.06,234904.0
2022-06-06 14:00:00,9.07,9.07,9.01,9.01,280000.0,9.07,9.07,9.01,9.01,280000.0
2022-06-06 14:30:00,9.01,9.03,8.98,9.0,389767.0,9.01,9.03,8.98,9.0,389767.0
2022-06-06 15:00:00,9.0,9.02,8.98,9.01,230661.0,9.0,9.02,8.98,9.01,230661.0
2022-06-06 15:30:00,9.01,9.06,8.99,9.05,962799.0,9.01,9.06,8.99,9.05,962799.0
2022-06-07 09:30:00,8.98,9.06,8.93,8.96,633862.0,8.98,9.06,8.93,8.96,633862.0
2022-06-07 10:00:00,8.96,8.98,8.91,8.96,555442.0,8.96,8.98,8.91,8.96,555442.0
2022-06-07 10:30:00,8.97,9.01,8.93,8.99,548947.0,8.97,9.01,8.93,8.99,548947.0
2022-06-07 11:00:00,8.99,8.99,8.91,8.92,552917.0,8.99,8.99,8.91,8.92,552917.0
2022-06-07 11:30:00,8.92,8.93,8.9,8.92,265010.0,8.92,8.93,8.9,8.92,265010.0
2022-06-07 12:00:00,8.93,8.94,8.89,8.92,417913.0,8.93,8.94,8.89,8.92,417913.0
2022-06-07 12:30:00,8.93,8.98,8.92,8.95,492880.0,8.93,8.98,8.92,8.95,492880.0
2022-06-07 13:00:00,8.95,8.95,8.9,8.92,164778.0,8.95,8.95,8.9,8.92,164778.0
2022-06-07 13:30:00,8.92,8.94,8.9,8.94,210474.0,8.92,8.94,8.9,8.94,210474.0
2022-06-07 14:00:00,8.94,8.94,8.92,8.93,250350.0,8.94,8.94,8.92,8.93,250350.0
2022-06-07 14:30:00,8.93,8.94,8.9,8.93,578092.0,8.93,8.94,8.9,8.93,578092.0
2022-06-07 15:00:00,8.93,8.97,8.92,8.96,241893.0,8.93,8.97,8.92,8.96,241893.0
2022-06-07 15:30:00,8.96,8.96,8.91,8.93,1695648.0,8.96,8.96,8.91,8.93,1695648.0
2022-06-08 09:30:00,8.86,8.96,8.83,8.92,463366.0,8.86,8.96,8.83,8.92,463366.0
2022-06-08 10:00:00,8.92,8.93,8.85,8.88,286695.0,8.92,8.93,8.85,8.88,286695.0
2022-06-08 10:30:00,8.88,8.92,8.87,8.88,278667.0,8.88,8.92,8.87,8.88,278667.0
2022-06-08 11:00:00,8.88,8.89,8.86,8.88,316397.0,8.88,8.89,8.86,8.88,316397.0
2022-06-08 11:30:00,8.88,8.89,8.86,8.88,296861.0,8.88,8.89,8.86,8.88,296861.0
2022-06-08 12:00:00,8.88,8.89,8.84,8.87,299742.0,8.88,8.89,8.84,8.87,299742.0
2022-06-08 12:30:00,8.87,8.87,8.82,8.82,371249.0,8.87,8.87,8.82,8.82,371249.0
2022-06-08 13:00:00,8.83,8.85,8.81,8.83,419696.0,8.83,8.85,8.81,8.83,419696.0
2022-06-08 13:30:00,8.82,8.83,8.8,8.82,269024.0,8.82,8.83,8.8,8.82,269024.0
2022-06-08 14:00:00,8.82,8.82,8.78,8.8,408357.0,8.82,8.82,8.78,8.8,408357.0
2022-06-08 14:30:00,8.8,8.82,8.79,8.8,386420.0,8.8,8.82,8.79,8.8,386420.0
2022-06-08 15:00:00,8.8,8.82,8.79,8.82,336822.0,8.8,8.82,8.79,8.82,336822.0
2022-06-08 15:30:00,8.82,8.82,8.79,8.8,1449792.0,8.82,8.82,8.79,8.8,1449792.0
2022-06-09 09:30:00,8.77,8.77,8.57,8.62,989118.0,8.77,8.77,8.57,8.62,989118.0
2022-06-09 10:00:00,8.62,8.67,8.48,8.5,896051.0,8.62,8.67,8.48,8.5,896051.0
2022-06-09 10:30:00,8.5,8.51,8.4,8.42,872030.0,8.5,8.51,8.4,8.42,872030.0
2022-06-09 11:00:00,8.42,8.5,8.39,8.49,760771.0,8.42,8.5,8.39,8.49,760771.0
2022-06-09 11:30:00,8.49,8.51,8.45,8.46,1007658.0,8.49,8.51,8.45,8.46,1007658.0
2022-06-09 12:00:00,8.46,8.47,8.43,8.46,428437.0,8.46,8.47,8.43,8.46,428437.0
2022-06-09 12:30:00,8.46,8.46,8.42,8.45,371654.0,8.46,8.46,8.42,8.45,371654.0
2022-06-09 13:00:00,8.45,8.46,8.42,8.43,397532.0,8.45,8.46,8.42,8.43,397532.0
2022-06-09 13:30:00,8.43,8.43,8.4,8.43,385449.0,8.43,8.43,8.4,8.43,385449.0
2022-06-09 14:00:00,8.43,8.5,8.41,8.5,503950.0,8.43,8.5,8.41,8.5,503950.0
2022-06-09 14:30:00,8.49,8.57,8.48,8.54,485679.0,8.49,8.57,8.48,8.54,485679.0
2022-06-09 15:00:00,8.54,8.56,8.51,8.52,433433.0,8.54,8.56,8.51,8.52,433433.0
2022-06-09 15:30:00,8.52,8.53,8.45,8.45,1361563.0,8.52,8.53,8.45,8.45,1361563.0
2022-06-10 09:30:00,8.31,8.39,8.16,8.21,1296030.0,8.31,8.39,8.16,8.21,1296030.0
2022-06-10 10:00:00,8.21,8.22,8.13,8.13,508649.0,8.21,8.22,8.13,8.13,508649.0
2022-06-10 10:30:00,8.13,8.19,8.12,8.17,388209.0,8.13,8.19,8.12,8.17,388209.0
2022-06-10 11:00:00,8.16,8.2,8.14,8.17,688982.0,8.16,8.2,8.14,8.17,688982.0
2022-06-10 11:30:00,8.17,8.23,8.15,8.22,333613.0,8.17,8.23,8.15,8.22,333613.0
2022-06-10 12:00:00,8.22,8.24,8.17,8.2,412878.0,8.22,8.24,8.17,8.2,412878.0
2022-06-10 12:30:00,8.2,8.26,8.18,8.24,1060907.0,8.2,8.26,8.18,8.24,1060907.0
2022-06-10 13:00:00,8.24,8.27,8.2,8.25,1238827.0,8.24,8.27,8.2,8.25,1238827.0
2022-06-10 13:30:00,8.25,8.27,8.24,8.27,703095.0,8.25,8.27,8.24,8.27,703095.0
2022-06-10 14:00:00,8.27,8.28,8.23,8.25,441797.0,8.27,8.28,8.23,8.25,441797.0
2022-06-10 14:30:00,8.25,8.29,8.23,8.29,266603.0,8.25,8.29,8.23,8.29,266603.0
2022-06-10 15:00:00,8.29,8.3,8.25,8.29,743273.0,8.29,8.3,8.25,8.29,743273.0
2022-06-10 15:30:00,8.29,8.33,8.28,8.32,2261262.0,8.29,8.33,8.28,8.32,2261262.0
2022-06-13 09:30:00,8.14,8.17,8.01,8.02,923455.0,8.14,8.17,8.01,8.02,923455.0
2022-06-13 10:00:00,8.02,8.03,7.94,7.95,746920.0,8.02,8.03,7.94,7.95,746920.0
2022-06-13 10:30:00,7.94,7.97,7.91,7.94,557383.0,7.94,7.97,7.91,7.94,557383.0
2022-06-13 11:00:00,7.93,7.99,7.89,7.95,756722.0,7.93,7.99,7.89,7.95,756722.0
2022-06-13 11:30:00,7.95,8.11,7.94,8.1,1139586.0,7.95,8.11,7.94,8.1,1139586.0
2022-06-13 12:00:00,8.1,8.1,8.0,8.03,459038.0,8.1,8.1,8.0,8.03,459038.0
2022-06-13 12:30:00,8.03,8.09,7.97,7.97,284785.0,8.03,8.09,7.97,7.97,284785.0
2022-06-13 13:00:00,7.97,7.97,7.93,7.95,320774.0,7.97,7.97,7.93,7.95,320774.0
2022-06-13 13:30:00,7.95,8.01,7.92,8.0,371069.0,7.95,8.01,7.92,8.0,371069.0
2022-06-13 14:00:00,8.0,8.0,7.92,7.93,249731.0,8.0,8.0,7.92,7.93,249731.0
2022-06-13 14:30:00,7.93,7.95,7.9,7.92,329144.0,7.93,7.95,7.9,7.92,329144.0
2022-06-13 15:00:00,7.92,7.93,7.86,7.86,727004.0,7.92,7.93,7.86,7.86,727004.0
2022-06-13 15:30:00,7.86,7.93,7.83,7.88,2780464.0,7.86,7.93,7.83,7.88,2780464.0
2022-06-14 09:30:00,7.93,7.98,7.87,7.97,659401.0,7.93,7.98,7.87,7.97,659401.0
2022-06-14 10:00:00,7.97,8.03,7.87,7.89,521556.0,7.97,8.03,7.87,7.89,521556.0
2022-06-14 10:30:00,7.88,7.95,7.83,7.92,301036.0,7.88,7.95,7.83,7.92,301036.0
2022-06-14 11:00:00,7.92,7.94,7.86,7.91,347999.0,7.92,7.94,7.86,7.91,347999.0
2022-06-14 11:30:00,7.91,7.95,7.89,7.91,414974.0,7.91,7.95,7.89,7.91,414974.0
2022-06-14 12:00:00,7.92,7.92,7.84,7.86,420641.0,7.92,7.92,7.84,7.86,420641.0
2022-06-14 12:30:00,7.86,7.87,7.83,7.87,381177.0,7.86,7.87,7.83,7.87,381177.0
2022-06-14 13:00:00,7.87,7.91,7.85,7.87,487582.0,7.87,7.91,7.85,7.87,487582.0
2022-06-14 13:30:00,7.87,7.87,7.82,7.84,218236.0,7.87,7.87,7.82,7.84,218236.0
2022-06-14 14:00:00,7.83,7.86,7.79,7.81,475473.0,7.83,7.86,7.79,7.81,475473.0
2022-06-14 14:30:00,7.81,7.82,7.79,7.81,327687.0,7.81,7.82,7.79,7.81,327687.0
2022-06-14 15:00:00,7.82,7.83,7.76,7.8,781553.0,7.82,7.83,7.76,7.8,781553.0
2022-06-14 15:30:00,7.8,7.87,7.79,7.86,1396036.0,7.8,7.87,7.79,7.86,1396036.0
2022-06-15 09:30:00,7.98,8.1,7.98,8.08,853137.0,7.98,8.1,7.98,8.08,853137.0
2022-06-15 10:00:00,8.07,8.16,8.05,8.13,931039.0,8.07,8.16,8.05,8.13,931039.0
2022-06-15 10:30:00,8.14,8.15,8.06,8.08,442772.0,8.14,8.15,8.06,8.08,442772.0
2022-06-15 11:00:00,8.08,8.1,8.05,8.06,422873.0,8.08,8.1,8.05,8.06,422873.0
2022-06-15 11:30:00,8.06,8.12,8.05,8.12,764525.0,8.06,8.12,8.05,8.12,764525.0
2022-06-15 12:00:00,8.12,8.15,8.11,8.14,421204.0,8.12,8.15,8.11,8.14,421204.0
2022-06-15 12:30:00,8.14,8.17,8.11,8.12,559809.0,8.14,8.17,8.11,8.12,559809.0
2022-06-15 13:00:00,8.12,8.14,8.09,8.13,546458.0,8.12,8.14,8.09,8.13,546458.0
2022-06-15 13:30:00,8.13,8.15,8.07,8.13,500126.0,8.13,8.15,8.07,8.13,500126.0
2022-06-15 14:00:00,8.13,8.17,8.02,8.06,467738.0,8.13,8.17,8.02,8.06,467738.0
2022-06-15 14:30:00,8.05,8.24,7.99,8.12,956299.0,8.05,8.24,7.99,8.12,956299.0
2022-06-15 15:00:00,8.12,8.18,8.1,8.18,585821.0,8.12,8.18,8.1,8.18,585821.0
2022-06-15 15:30:00,8.18,8.22,8.12,8.13,1883718.0,8.18,8.22,8.12,8.13,1883718.0
2022-06-16 09:30:00,7.95,7.99,7.79,7.8,505170.0,7.95,7.99,7.79,7.8,505170.0
2022-06-16 10:00:00,7.8,7.81,7.72,7.8,2014977.0,7.8,7.81,7.72,7.8,2014977.0
2022-06-16 10:30:00,7.79,7.8,7.75,7.76,677224.0,7.79,7.8,7.75,7.76,677224.0
2022-06-16 11:00:00,7.76,7.8,7.75,7.79,878248.0,7.76,7.8,7.75,7.79,878248.0
2022-06-16 11:30:00,7.78,7.8,7.75,7.79,450506.0,7.78,7.8,7.75,7.79,450506.0
2022-06-16 12:00:00,7.8,7.8,7.75,7.8,372231.0,7.8,7.8,7.75,7.8,372231.0
2022-06-16 12:30:00,7.8,7.81,7.75,7.77,466808.0,7.8,7.81,7.75,7.77,466808.0
2022-06-16 13:00:00,7.77,7.78,7.72,7.75,516919.0,7.77,7.78,7.72,7.75,516919.0
2022-06-16 13:30:00,7.75,7.76,7.7,7.71,439500.0,7.75,7.76,7.7,7.71,439500.0
2022-06-16 14:00:00,7.71,7.71,7.68,7.7,524310.0,7.71,7.71,7.68,7.7,524310.0
2022-06-16 14:30:00,7.7,7.71,7.67,7.68,322296.0,7.7,7.71,7.67,7.68,322296.0
2022-06-16 15:00:00,7.68,7.73,7.66,7.68,2414870.0,7.68,7.73,7.66,7.68,2414870.0
2022-06-16 15:30:00,7.68,7.68,7.59,7.63,3362231.0,7.68,7.68,7.59,7.63,3362231.0
2022-06-17 09:30:00,7.73,7.8,7.67,7.78,2461787.0,7.73,7.8,7.67,7.78,2461787.0
2022-06-17 10:00:00,7.78,7.78,7.55,7.57,561243.0,7.78,7.78,7.55,7.57,561243.0
2022-06-17 10:30:00,7.56,7.68,7.53,7.67,789512.0,7.56,7.68,7.53,7.67,789512.0
2022-06-17 11:00:00,7.68,7.75,7.64,7.71,742063.0,7.68,7.75,7.64,7.71,742063.0
2022-06-17 11:30:00,7.71,7.73,7.65,7.67,758482.0,7.71,7.73,7.65,7.67,758482.0
2022-06-17 12:00:00,7.67,7.72,7.65,7.7,468601.0,7.67,7.72,7.65,7.7,468601.0
2022-06-17 12:30:00,7.7,7.77,7.6,7.75,3677647.0,7.7,7.77,7.6,7.75,3677647.0
2022-06-17 13:00:00,7.75,7.81,7.74,7.79,724520.0,7.75,7.81,7.74,7.79,724520.0
2022-06-17 13:30:00,7.79,7.81,7.77,7.79,543709.0,7.79,7.81,7.77,7.79,543709.0
2022-06-17 14:00:00,7.79,7.8,7.76,7.77,395681.0,7.79,7.8,7.76,7.77,395681.0
2022-06-17 14:30:00,7.76,7.8,7.74,7.75,1357794.0,7.76,7.8,7.74,7.75,1357794.0
2022-06-17 15:00:00,7.76,7.78,7.74,7.77,2413767.0,7.76,7.78,7.74,7.77,2413767.0
2022-06-17 15:30:00,7.77,7.77,7.71,7.72,1501955.0,7.77,7.77,7.71,7.72,1501955.0
2022-06-21 09:30:00,7.83,7.9,7.8,7.9,968374.0,7.83,7.9,7.8,7.9,968374.0
2022-06-21 10:00:00,7.9,7.9,7.82,7.83,550644.0,7.9,7.9,7.82,7.83,550644.0
2022-06-21 10:30:00,7.83,7.83,7.8,7.81,611771.0,7.83,7.83,7.8,7.81,611771.0
2022-06-21 11:00:00,7.82,7.82,7.76,7.77,721198.0,7.82,7.82,7.76,7.77,721198.0
2022-06-21 11:30:00,7.77,7.78,7.74,7.74,686390.0,7.77,7.78,7.74,7.74,686390.0
2022-06-21 12:00:00,7.75,7.77,7.73,7.77,535370.0,7.75,7.77,7.73,7.77,535370.0
2022-06-21 12:30:00,7.77,7.81,7.76,7.81,313695.0,7.77,7.81,7.76,7.81,313695.0
2022-06-21 13:00:00,7.8,7.81,7.77,7.8,1047994.0,7.8,7.81,7.77,7.8,1047994.0
2022-06-21 13:30:00,7.8,7.81,7.75,7.75,476836.0,7.8,7.81,7.75,7.75,476836.0
2022-06-21 14:00:00,7.75,7.76,7.73,7.74,518042.0,7.75,7.76,7.73,7.74,518042.0
2022-06-21 14:30:00,7.74,7.76,7.72,7.75,474280.0,7.74,7.76,7.72,7.75,474280.0
2022-06-21 15:00:00,7.75,7.78,7.73,7.74,538150.0,7.75,7.78,7.73,7.74,538150.0
2022-06-21 15:30:00,7.73,7.74,7.68,7.69,2177486.0,7.73,7.74,7.68,7.69,2177486.0
2022-06-22 09:30:00,7.6,7.69,7.6,7.62,891802.0,7.6,7.69,7.6,7.62,891802.0
2022-06-22 10:00:00,7.62,7.66,7.59,7.64,2059612.0,7.62,7.66,7.59,7.64,2059612.0
2022-06-22 10:30:00,7.64,7.65,7.58,7.58,944012.0,7.64,7.65,7.58,7.58,944012.0
2022-06-22 11:00:00,7.58,7.61,7.56,7.6,598789.0,7.58,7.61,7.56,7.6,598789.0
2022-06-22 11:30:00,7.59,7.61,7.56,7.58,747052.0,7.59,7.61,7.56,7.58,747052.0
2022-06-22 12:00:00,7.58,7.69,7.57,7.65,807714.0,7.58,7.69,7.57,7.65,807714.0
2022-06-22 12:30:00,7.65,7.73,7.65,7.73,2081624.0,7.65,7.73,7.65,7.73,2081624.0
2022-06-22 13:00:00,7.73,7.74,7.7,7.71,642472.0,7.73,7.74,7.7,7.71,642472.0
2022-06-22 13:30:00,7.72,7.72,7.69,7.71,519859.0,7.72,7.72,7.69,7.71,519859.0
2022-06-22 14:00:00,7.71,7.73,7.69,7.7,666850.0,7.71,7.73,7.69,7.7,666850.0
2022-06-22 14:30:00,7.7,7.71,7.68,7.69,495825.0,7.7,7.71,7.68,7.69,495825.0
2022-06-22 15:00:00,7.69,7.7,7.66,7.67,483198.0,7.69,7.7,7.66,7.67,483198.0
2022-06-22 15:30:00,7.67,7.68,7.63,7.63,1494048.0,7.67,7.68,7.63,7.63,1494048.0
2022-06-23 09:30:00,7.71,7.75,7.66,7.73,2153441.0,7.71,7.75,7.66,7.73,2153441.0
2022-06-23 10:00:00,7.73,7.74,7.69,7.71,418382.0,7.73,7.74,7.69,7.71,418382.0
2022-06-23 10:30:00,7.71,7.74,7.68,7.73,1243564.0,7.71,7.74,7.68,7.73,1243564.0
2022-06-23 11:00:00,7.73,7.73,7.67,7.68,2483999.0,7.73,7.73,7.67,7.68,2483999.0
2022-06-23 11:30:00,7.68,7.68,7.64,7.65,340512.0,7.68,7.68,7.64,7.65,340512.0
2022-06-23 12:00:00,7.66,7.66,7.61,7.64,1017645.0,7.66,7.66,7.61,7.64,1017645.0
2022-06-23 12:30:00,7.64,7.64,7.53,7.54,497530.0,7.64,7.64,7.53,7.54,497530.0
2022-06-23 13:00:00,7.53,7.55,7.51,7.52,546800.0,7.53,7.55,7.51,7.52,546800.0
2022-06-23 13:30:00,7.52,7.53,7.48,7.5,945378.0,7.52,7.53,7.48,7.5,945378.0
2022-06-23 14:00:00,7.5,7.6,7.48,7.58,826110.0,7.5,7.6,7.48,7.58,826110.0
2022-06-23 14:30:00,7.58,7.62,7.58,7.61,614504.0,7.58,7.62,7.58,7.61,614504.0
2022-06-23 15:00:00,7.61,7.61,7.58,7.58,1146178.0,7.61,7.61,7.58,7.58,1146178.0
2022-06-23 15:30:00,7.58,7.67,7.58,7.67,2572084.0,7.58,7.67,7.58,7.67,2572084.0
2022-06-24 09:30:00,7.77,7.78,7.68,7.72,1853917.0,7.77,7.78,7.68,7.72,1853917.0
2022-06-24 10:00:00,7.72,7.75,7.7,7.73,1438998.0,7.72,7.75,7.7,7.73,1438998.0
2022-06-24 10:30:00,7.73,7.79,7.7,7.79,7285325.0,7.73,7.79,7.7,7.79,7285325.0
2022-06-24 11:00:00,7.78,7.8,7.74,7.78,792129.0,7.78,7.8,7.74,7.78,792129.0
2022-06-24 11:30:00,7.78,7.81,7.77,7.8,936789.0,7.78,7.81,7.77,7.8,936789.0
2022-06-24 12:00:00,7.8,7.8,7.77,7.8,429017.0,7.8,7.8,7.77,7.8,429017.0
2022-06-24 12:30:00,7.8,7.8,7.77,7.79,829171.0,7.8,7.8,7.77,7.79,829171.0
2022-06-24 13:00:00,7.79,7.8,7.77,7.79,898694.0,7.79,7.8,7.77,7.79,898694.0
2022-06-24 13:30:00,7.78,7.79,7.74,7.74,355065.0,7.78,7.79,7.74,7.74,355065.0
2022-06-24 14:00:00,7.74,7.77,7.74,7.74,470847.0,7.74,7.77,7.74,7.74,470847.0
2022-06-24 14:30:00,7.74,7.76,7.73,7.74,318855.0,7.74,7.76,7.73,7.74,318855.0
2022-06-24 15:00:00,7.74,7.74,7.71,7.72,617621.0,7.74,7.74,7.71,7.72,617621.0
2022-06-24 15:30:00,7.72,7.75,7.7,7.75,2060959.0,7.72,7.75,7.7,7.75,2060959.0
2022-06-27 09:30:00,7.8,7.82,7.75,7.8,3570855.0,7.8,7.82,7.75,7.8,3570855.0
2022-06-27 10:00:00,7.8,7.86,7.79,7.84,3152343.0,7.8,7.86,7.79,7.84,3152343.0
2022-06-27 10:30:00,7.84,7.93,7.83,7.89,2977036.0,7.84,7.93,7.83,7.89,2977036.0
2022-06-27 11:00:00,7.89,8.1,7.89,8.1,3822914.0,7.89,8.1,7.89,8.1,3822914.0
2022-06-27 11:30:00,8.1,8.16,8.08,8.14,884257.0,8.1,8.16,8.08,8.14,884257.0
2022-06-27 12:00:00,8.14,8.16,8.1,8.12,940730.0,8.14,8.16,8.1,8.12,940730.0
2022-06-27 12:30:00,8.12,8.18,8.09,8.17,754254.0,8.12,8.18,8.09,8.17,754254.0
2022-06-27 13:00:00,8.17,8.21,8.15,8.2,638260.0,8.17,8.21,8.15,8.2,638260.0
2022-06-27 13:30:00,8.2,8.26,8.18,8.26,695763.0,8.2,8.26,8.18,8.26,695763.0
2022-06-27 14:00:00,8.25,8.36,8.24,8.36,989573.0,8.25,8.36,8.24,8.36,989573.0
2022-06-27 14:30:00,8.36,8.37,8.31,8.34,754268.0,8.36,8.37,8.31,8.34,754268.0
2022-06-27 15:00:00,8.34,8.34,8.28,8.29,1251409.0,8.34,8.34,8.28,8.29,1251409.0
2022-06-27 15:30:00,8.29,8.3,8.19,8.21,3634777.0,8.29,8.3,8.19,8.21,3634777.0
2022-06-28 09:30:00,8.21,8.34,8.19,8.3,824498.0,8.21,8.34,8.19,8.3,824498.0
2022-06-28 10:00:00,8.31,8.32,8.19,8.2,713950.0,8.31,8.32,8.19,8.2,713950.0
2022-06-28 10:30:00,8.2,8.2,8.13,8.14,901650.0,8.2,8.2,8.13,8.14,901650.0
2022-06-28 11:00:00,8.15,8.17,8.07,8.08,1004967.0,8.15,8.17,8.07,8.08,1004967.0
2022-06-28 11:30:00,8.08,8.08,8.01,8.01,623400.0,8.08,8.08,8.01,8.01,623400.0
2022-06-28 12:00:00,8.01,8.03,7.97,8.01,706079.0,8.01,8.03,7.97,8.01,706079.0
2022-06-28 12:30:00,8.0,8.03,7.98,8.0,619154.0,8.0,8.03,7.98,8.0,619154.0
2022-06-28 13:00:00,8.0,8.0,7.91,7.94,390477.0,8.0,8.0,7.91,7.94,390477.0
2022-06-28 13:30:00,7.95,7.95,7.9,7.93,275185.0,7.95,7.95,7.9,7.93,275185.0
2022-06-28 14:00:00,7.93,7.94,7.89,7.93,390692.0,7.93,7.94,7.89,7.93,390692.0
2022-06-28 14:30:00,7.93,7.94,7.9,7.91,441059.0,7.93,7.94,7.9,7.91,441059.0
2022-06-28 15:00:00,7.91,7.92,7.88,7.9,655688.0,7.91,7.92,7.88,7.9,655688.0
2022-06-28 15:30:00,7.9,7.91,7.83,7.83,1680530.0,7.9,7.91,7.83,7.83,1680530.0
2022-06-29 09:30:00,7.89,7.9,7.78,7.82,1477507.0,7.89,7.9,7.78,7.82,1477507.0
2022-06-29 10:00:00,7.82,7.91,7.81,7.84,1409491.0,7.82,7.91,7.81,7.84,1409491.0
2022-06-29 10:30:00,7.83,7.94,7.79,7.88,777409.0,7.83,7.94,7.79,7.88,777409.0
2022-06-29 11:00:00,7.88,7.89,7.85,7.87,406606.0,7.88,7.89,7.85,7.87,406606.0
2022-06-29 11:30:00,7.87,7.9,7.85,7.88,349369.0,7.87,7.9,7.85,7.88,349369.0
2022-06-29 12:00:00,7.88,7.91,7.86,7.87,417506.0,7.88,7.91,7.86,7.87,417506.0
2022-06-29 12:30:00,7.87,7.88,7.83,7.86,728331.0,7.87,7.88,7.83,7.86,728331.0
2022-06-29 13:00:00,7.86,7.88,7.84,7.88,406067.0,7.86,7.88,7.84,7.88,406067.0
2022-06-29 13:30:00,7.88,7.93,7.86,7.93,340837.0,7.88,7.93,7.86,7.93,340837.0
2022-06-29 14:00:00,7.93,7.96,7.92,7.96,361511.0,7.93,7.96,7.92,7.96,361511.0
2022-06-29 14:30:00,7.96,7.97,7.94,7.95,374673.0,7.96,7.97,7.94,7.95,374673.0
2022-06-29 15:00:00,7.95,7.98,7.93,7.96,519289.0,7.95,7.98,7.93,7.96,519289.0
2022-06-29 15:30:00,7.96,7.97,7.92,7.94,1372405.0,7.96,7.97,7.92,7.94,1372405.0
2022-06-30 09:30:00,7.8,7.81,7.61,7.61,981910.0,7.8,7.81,7.61,7.61,981910.0
2022-06-30 10:00:00,7.61,7.64,7.56,7.59,1197386.0,7.61,7.64,7.56,7.59,1197386.0
2022-06-30 10:30:00,7.58,7.64,7.57,7.62,861667.0,7.58,7.64,7.57,7.62,861667.0
2022-06-30 11:00:00,7.61,7.65,7.58,7.65,670904.0,7.61,7.65,7.58,7.65,670904.0
2022-06-30 11:30:00,7.65,7.71,7.62,7.66,932849.0,7.65,7.71,7.62,7.66,932849.0
2022-06-30 12:00:00,7.67,7.67,7.6,7.64,505802.0,7.67,7.67,7.6,7.64,505802.0
2022-06-30 12:30:00,7.64,7.65,7.6,7.6,449203.0,7.64,7.65,7.6,7.6,449203.0
2022-06-30 13:00:00,7.6,7.64,7.56,7.58,675030.0,7.6,7.64,7.56,7.58,675030.0
2022-06-30 13:30:00,7.58,7.65,7.58,7.63,658994.0,7.58,7.65,7.58,7.63,658994.0
2022-06-30 14:00:00,7.63,7.64,7.6,7.62,377891.0,7.63,7.64,7.6,7.62,377891.0
2022-06-30 14:30:00,7.62,7.63,7.55,7.56,633629.0,7.62,7.63,7.55,7.56,633629.0
2022-06-30 15:00:00,7.55,7.57,7.5,7.54,1008044.0,7.55,7.57,7.5,7.54,1008044.0
2022-06-30 15:30:00,7.54,7.58,7.52,7.53,1658265.0,7.54,7.58,7.52,7.53,1658265.0
2022-07-01 09:30:00,7.51,7.65,7.46,7.6,1053247.0,7.51,7.65,7.46,7.6,1053247.0
2022-07-01 10:00:00,7.6,7.63,7.47,7.48,791616.0,7.6,7.63,7.47,7.48,791616.0
2022-07-01 10:30:00,7.48,7.52,7.42,7.51,993032.0,7.48,7.52,7.42,7.51,993032.0
2022-07-01 11:00:00,7.51,7.59,7.5,7.57,792992.0,7.51,7.59,7.5,7.57,792992.0
2022-07-01 11:30:00,7.57,7.61,7.55,7.57,690131.0,7.57,7.61,7.55,7.57,690131.0
2022-07-01 12:00:00,7.57,7.64,7.53,7.64,476975.0,7.57,7.64,7.53,7.64,476975.0
2022-07-01 12:30:00,7.64,7.65,7.61,7.63,408280.0,7.64,7.65,7.61,7.63,408280.0
2022-07-01 13:00:00,7.63,7.7,7.62,7.7,563390.0,7.63,7.7,7.62,7.7,563390.0
2022-07-01 13:30:00,7.7,7.74,7.69,7.74,613701.0,7.7,7.74,7.69,7.74,613701.0
2022-07-01 14:00:00,7.74,7.8,7.73,7.79,458887.0,7.74,7.8,7.73,7.79,458887.0
2022-07-01 14:30:00,7.79,7.86,7.78,7.85,817463.0,7.79,7.86,7.78,7.85,817463.0
2022-07-01 15:00:00,7.85,7.9,7.82,7.89,713545.0,7.85,7.9,7.82,7.89,713545.0
2022-07-01 15:30:00,7.89,7.91,7.88,7.89,1819853.0,7.89,7.91,7.88,7.89,1819853.0
2022-07-05 09:30:00,7.72,7.72,7.54,7.63,724462.0,7.72,7.72,7.54,7.63,724462.0
2022-07-05 10:00:00,7.64,7.76,7.6,7.72,719090.0,7.64,7.76,7.6,7.72,719090.0
2022-07-05 10:30:00,7.72,7.76,7.65,7.67,324260.0,7.72,7.76,7.65,7.67,324260.0
2022-07-05 11:00:00,7.67,7.68,7.63,7.67,410818.0,7.67,7.68,7.63,7.67,410818.0
2022-07-05 11:30:00,7.66,7.72,7.65,7.71,332504.0,7.66,7.72,7.65,7.71,332504.0
2022-07-05 12:00:00,7.72,7.76,7.7,7.75,361868.0,7.72,7.76,7.7,7.75,361868.0
2022-07-05 12:30:00,7.75,7.76,7.66,7.69,208281.0,7.75,7.76,7.66,7.69,208281.0
2022-07-05 13:00:00,7.69,7.74,7.68,7.72,298908.0,7.69,7.74,7.68,7.72,298908.0
2022-07-05 13:30:00,7.72,7.75,7.67,7.69,436782.0,7.72,7.75,7.67,7.69,436782.0
2022-07-05 14:00:00,7.69,7.7,7.66,7.69,480744.0,7.69,7.7,7.66,7.69,480744.0
2022-07-05 14:30:00,7.69,7.74,7.68,7.73,464513.0,7.69,7.74,7.68,7.73,464513.0
2022-07-05 15:00:00,7.73,7.73,7.69,7.73,579493.0,7.73,7.73,7.69,7.73,579493.0
2022-07-05 15:30:00,7.73,7.75,7.67,7.72,1594116.0,7.73,7.75,7.67,7.72,1594116.0
2022-07-06 09:30:00,7.71,7.75,7.59,7.61,568678.0,7.71,7.75,7.59,7.61,568678.0
2022-07-06 10:00:00,7.61,7.61,7.51,7.54,737196.0,7.61,7.61,7.51,7.54,737196.0
2022-07-06 10:30:00,7.55,7.55,7.46,7.46,724673.0,7.55,7.55,7.46,7.46,724673.0
2022-07-06 11:00:00,7.47,7.47,7.4,7.43,1084465.0,7.47,7.47,7.4,7.43,1084465.0
2022-07-06 11:30:00,7.43,7.46,7.39,7.45,870812.0,7.43,7.46,7.39,7.45,870812.0
2022-07-06 12:00:00,7.45,7.46,7.41,7.44,764888.0,7.45,7.46,7.41,7.44,764888.0
2022-07-06 12:30:00,7.44,7.47,7.42,7.44,364610.0,7.44,7.47,7.42,7.44,364610.0
2022-07-06 13:00:00,7.44,7.46,7.43,7.45,352751.0,7.44,7.46,7.43,7.45,352751.0
2022-07-06 13:30:00,7.45,7.47,7.44,7.46,203273.0,7.45,7.47,7.44,7.46,203273.0
2022-07-06 14:00:00,7.46,7.5,7.44,7.5,458558.0,7.46,7.5,7.44,7.5,458558.0
2022-07-06 14:30:00,7.5,7.55,7.49,7.55,547738.0,7.5,7.55,7.49,7.55,547738.0
2022-07-06 15:00:00,7.55,7.55,7.51,7.54,456122.0,7.55,7.55,7.51,7.54,456122.0
2022-07-06 15:30:00,7.54,7.57,7.53,7.54,2317220.0,7.54,7.57,7.53,7.54,2317220.0
2022-07-07 09:30:00,7.57,7.63,7.54,7.57,1141163.0,7.57,7.63,7.54,7.57,1141163.0
2022-07-07 10:00:00,7.56,7.57,7.51,7.56,895151.0,7.56,7.57,7.51,7.56,895151.0
2022-07-07 10:30:00,7.56,7.63,7.55,7.62,509968.0,7.56,7.63,7.55,7.62,509968.0
2022-07-07 11:00:00,7.61,7.64,7.6,7.62,437433.0,7.61,7.64,7.6,7.62,437433.0
2022-07-07 11:30:00,7.61,7.62,7.55,7.55,499630.0,7.61,7.62,7.55,7.55,499630.0
2022-07-07 12:00:00,7.56,7.56,7.48,7.56,826813.0,7.56,7.56,7.48,7.56,826813.0
2022-07-07 12:30:00,7.56,7.56,7.51,7.56,352876.0,7.56,7.56,7.51,7.56,352876.0
2022-07-07 13:00:00,7.56,7.58,7.55,7.57,225901.0,7.56,7.58,7.55,7.57,225901.0
2022-07-07 13:30:00,7.57,7.6,7.56,7.6,248136.0,7.57,7.6,7.56,7.6,248136.0
2022-07-07 14:00:00,7.6,7.63,7.59,7.62,215905.0,7.6,7.63,7.59,7.62,215905.0
2022-07-07 14:30:00,7.62,7.62,7.6,7.61,243756.0,7.62,7.62,7.6,7.61,243756.0
2022-07-07 15:00:00,7.61,7.61,7.58,7.58,456275.0,7.61,7.61,7.58,7.58,456275.0
2022-07-07 15:30:00,7.59,7.6,7.57,7.6,986929.0,7.59,7.6,7.57,7.6,986929.0
2022-07-08 09:30:00,7.58,7.6,7.43,7.45,890652.0,7.58,7.6,7.43,7.45,890652.0
2022-07-08 10:00:00,7.45,7.57,7.43,7.56,527608.0,7.45,7.57,7.43,7.56,527608.0
2022-07-08 10:30:00,7.56,7.58,7.54,7.56,537427.0,7.56,7.58,7.54,7.56,537427.0
2022-07-08 11:00:00,7.56,7.57,7.51,7.54,354845.0,7.56,7.57,7.51,7.54,354845.0
2022-07-08 11:30:00,7.54,7.56,7.51,7.54,334343.0,7.54,7.56,7.51,7.54,334343.0
2022-07-08 12:00:00,7.54,7.54,7.45,7.46,549592.0,7.54,7.54,7.45,7.46,549592.0
2022-07-08 12:30:00,7.46,7.47,7.44,7.44,430237.0,7.46,7.47,7.44,7.44,430237.0
2022-07-08 13:00:00,7.45,7.48,7.43,7.47,357626.0,7.45,7.48,7.43,7.47,357626.0
2022-07-08 13:30:00,7.46,7.48,7.44,7.46,489791.0,7.46,7.48,7.44,7.46,489791.0
2022-07-08 14:00:00,7.45,7.47,7.45,7.47,453417.0,7.45,7.47,7.45,7.47,453417.0
2022-07-08 14:30:00,7.47,7.47,7.45,7.47,373617.0,7.47,7.47,7.45,7.47,373617.0
2022-07-08 15:00:00,7.47,7.47,7.45,7.47,406894.0,7.47,7.47,7.45,7.47,406894.0
2022-07-08 15:30:00,7.46,7.47,7.42,7.43,1522858.0,7.46,7.47,7.42,7.43,1522858.0
2022-07-11 09:30:00,7.29,7.33,7.1,7.14,2604091.0,7.29,7.33,7.1,7.14,2604091.0
2022-07-11 10:00:00,7.13,7.2,7.1,7.12,1575212.0,7.13,7.2,7.1,7.12,1575212.0
2022-07-11 10:30:00,7.11,7.15,7.09,7.11,879647.0,7.11,7.15,7.09,7.11,879647.0
2022-07-11 11:00:00,7.1,7.15,7.09,7.13,814934.0,7.1,7.15,7.09,7.13,814934.0
2022-07-11 11:30:00,7.13,7.16,7.11,7.14,632544.0,7.13,7.16,7.11,7.14,632544.0
2022-07-11 12:00:00,7.14,7.15,7.09,7.1,517691.0,7.14,7.15,7.09,7.1,517691.0
2022-07-11 12:30:00,7.1,7.11,7.07,7.08,750449.0,7.1,7.11,7.07,7.08,750449.0
2022-07-11 13:00:00,7.08,7.09,7.04,7.05,490429.0,7.08,7.09,7.04,7.05,490429.0
2022-07-11 13:30:00,7.05,7.07,7.02,7.02,673292.0,7.05,7.07,7.02,7.02,673292.0
2022-07-11 14:00:00,7.03,7.03,6.93,6.96,1890891.0,7.03,7.03,6.93,6.96,1890891.0
2022-07-11 14:30:00,6.95,6.96,6.82,6.83,1830108.0,6.95,6.96,6.82,6.83,1830108.0
2022-07-11 15:00:00,6.83,6.86,6.81,6.83,1006458.0,6.83,6.86,6.81,6.83,1006458.0
2022-07-11 15:30:00,6.83,6.88,6.78,6.86,3754728.0,6.83,6.88,6.78,6.86,3754728.0
2022-07-12 09:30:00,6.91,6.91,6.81,6.84,1250042.0,6.91,6.91,6.81,6.84,1250042.0
2022-07-12 10:00:00,6.84,6.92,6.81,6.86,1021267.0,6.84,6.92,6.81,6.86,1021267.0
2022-07-12 10:30:00,6.87,7.06,6.86,7.04,2076416.0,6.87,7.06,6.86,7.04,2076416.0
2022-07-12 11:00:00,7.04,7.09,7.01,7.01,694927.0,7.04,7.09,7.01,7.01,694927.0
2022-07-12 11:30:00,7.02,7.03,6.99,7.0,855658.0,7.02,7.03,6.99,7.0,855658.0
2022-07-12 12:00:00,7.0,7.04,7.0,7.03,361894.0,7.0,7.04,7.0,7.03,361894.0
2022-07-12 12:30:00,7.04,7.05,7.01,7.04,450542.0,7.04,7.05,7.01,7.04,450542.0
2022-07-12 13:00:00,7.04,7.1,7.03,7.08,540698.0,7.04,7.1,7.03,7.08,540698.0
2022-07-12 13:30:00,7.08,7.09,7.06,7.08,496370.0,7.08,7.09,7.06,7.08,496370.0
2022-07-12 14:00:00,7.08,7.09,7.05,7.07,443447.0,7.08,7.09,7.05,7.07,443447.0
2022-07-12 14:30:00,7.07,7.07,7.04,7.06,691318.0,7.07,7.07,7.04,7.06,691318.0
2022-07-12 15:00:00,7.06,7.06,7.03,7.04,565599.0,7.06,7.06,7.03,7.04,565599.0
2022-07-12 15:30:00,7.04,7.04,7.0,7.01,2032177.0,7.04,7.04,7.0,7.01,2032177.0
2022-07-13 09:30:00,6.95,7.0,6.92,6.97,902445.0,6.95,7.0,6.92,6.97,902445.0
2022-07-13 10:00:00,6.97,6.97,6.8,6.87,660888.0,6.97,6.97,6.8,6.87,660888.0
2022-07-13 10:30:00,6.86,6.93,6.84,6.92,605670.0,6.86,6.93,6.84,6.92,605670.0
2022-07-13 11:00:00,6.92,6.99,6.91,6.97,598816.0,6.92,6.99,6.91,6.97,598816.0
2022-07-13 11:30:00,6.97,6.97,6.92,6.94,553127.0,6.97,6.97,6.92,6.94,553127.0
2022-07-13 12:00:00,6.94,6.96,6.9,6.92,490876.0,6.94,6.96,6.9,6.92,490876.0
2022-07-13 12:30:00,6.92,6.94,6.9,6.94,263335.0,6.92,6.94,6.9,6.94,263335.0
2022-07-13 13:00:00,6.94,6.96,6.92,6.96,310168.0,6.94,6.96,6.92,6.96,310168.0
2022-07-13 13:30:00,6.96,6.99,6.95,6.98,232018.0,6.96,6.99,6.95,6.98,232018.0
2022-07-13 14:00:00,6.98,7.0,6.96,7.0,435395.0,6.98,7.0,6.96,7.0,435395.0
2022-07-13 14:30:00,7.0,7.01,6.98,7.0,232270.0,7.0,7.01,6.98,7.0,232270.0
2022-07-13 15:00:00,7.0,7.0,6.96,6.97,305909.0,7.0,7.0,6.96,6.97,305909.0
2022-07-13 15:30:00,6.97,6.97,6.94,6.96,873097.0,6.97,6.97,6.94,6.96,873097.0
2022-07-14 09:30:00,6.85,6.9,6.77,6.87,1282680.0,6.85,6.9,6.77,6.87,1282680.0
2022-07-14 10:00:00,6.87,6.88,6.8,6.87,743330.0,6.87,6.88,6.8,6.87,743330.0
2022-07-14 10:30:00,6.87,6.88,6.79,6.81,719201.0,6.87,6.88,6.79,6.81,719201.0
2022-07-14 11:00:00,6.81,6.89,6.8,6.87,681130.0,6.81,6.89,6.8,6.87,681130.0
2022-07-14 11:30:00,6.86,6.9,6.83,6.89,483238.0,6.86,6.9,6.83,6.89,483238.0
2022-07-14 12:00:00,6.89,6.9,6.82,6.83,284298.0,6.89,6.9,6.82,6.83,284298.0
2022-07-14 12:30:00,6.83,6.85,6.8,6.82,363560.0,6.83,6.85,6.8,6.82,363560.0
2022-07-14 13:00:00,6.82,6.86,6.8,6.84,321712.0,6.82,6.86,6.8,6.84,321712.0
2022-07-14 13:30:00,6.83,6.87,6.82,6.87,375245.0,6.83,6.87,6.82,6.87,375245.0
2022-07-14 14:00:00,6.87,6.91,6.85,6.91,456957.0,6.87,6.91,6.85,6.91,456957.0
2022-07-14 14:30:00,6.91,6.94,6.9,6.93,518616.0,6.91,6.94,6.9,6.93,518616.0
2022-07-14 15:00:00,6.92,6.94,6.9,6.93,669630.0,6.92,6.94,6.9,6.93,669630.0
2022-07-14 15:30:00,6.93,6.94,6.88,6.89,1169101.0,6.93,6.94,6.88,6.89,1169101.0
2022-07-15 09:30:00,6.98,6.99,6.84,6.86,746795.0,6.98,6.99,6.84,6.86,746795.0
2022-07-15 10:00:00,6.86,6.94,6.86,6.94,691672.0,6.86,6.94,6.86,6.94,691672.0
2022-07-15 10:30:00,6.94,6.95,6.9,6.94,347334.0,6.94,6.95,6.9,6.94,347334.0
2022-07-15 11:00:00,6.95,7.04,6.94,6.99,656048.0,6.95,7.04,6.94,6.99,656048.0
2022-07-15 11:30:00,6.99,7.01,6.97,6.97,599228.0,6.99,7.01,6.97,6.97,599228.0
2022-07-15 12:00:00,6.98,6.98,6.94,6.95,298860.0,6.98,6.98,6.94,6.95,298860.0
2022-07-15 12:30:00,6.95,6.96,6.94,6.96,141973.0,6.95,6.96,6.94,6.96,141973.0
2022-07-15 13:00:00,6.96,6.99,6.95,6.99,543029.0,6.96,6.99,6.95,6.99,543029.0
2022-07-15 13:30:00,6.99,6.99,6.95,6.97,483655.0,6.99,6.99,6.95,6.97,483655.0
2022-07-15 14:00:00,6.97,6.99,6.95,6.98,367060.0,6.97,6.99,6.95,6.98,367060.0
2022-07-15 14:30:00,6.97,7.0,6.96,6.99,650577.0,6.97,7.0,6.96,6.99,650577.0
2022-07-15 15:00:00,6.99,6.99,6.97,6.99,256242.0,6.99,6.99,6.97,6.99,256242.0
2022-07-15 15:30:00,6.99,7.02,6.98,7.01,1239324.0,6.99,7.02,6.98,7.01,1239324.0
2022-07-18 09:30:00,7.13,7.2,7.12,7.16,1166315.0,7.13,7.2,7.12,7.16,1166315.0
2022-07-18 10:00:00,7.16,7.17,7.14,7.15,556479.0,7.16,7.17,7.14,7.15,556479.0
2022-07-18 10:30:00,7.15,7.16,7.07,7.07,602176.0,7.15,7.16,7.07,7.07,602176.0
2022-07-18 11:00:00,7.07,7.09,7.06,7.07,549127.0,7.07,7.09,7.06,7.07,549127.0
2022-07-18 11:30:00,7.08,7.16,7.06,7.16,528118.0,7.08,7.16,7.06,7.16,528118.0
2022-07-18 12:00:00,7.16,7.17,7.13,7.14,741060.0,7.16,7.17,7.13,7.14,741060.0
2022-07-18 12:30:00,7.13,7.13,7.05,7.06,651232.0,7.13,7.13,7.05,7.06,651232.0
2022-07-18 13:00:00,7.06,7.15,7.05,7.11,793348.0,7.06,7.15,7.05,7.11,793348.0
2022-07-18 13:30:00,7.12,7.14,7.04,7.06,901480.0,7.12,7.14,7.04,7.06,901480.0
2022-07-18 14:00:00,7.06,7.11,7.05,7.08,424448.0,7.06,7.11,7.05,7.08,424448.0
2022-07-18 14:30:00,7.08,7.09,7.05,7.07,282264.0,7.08,7.09,7.05,7.07,282264.0
2022-07-18 15:00:00,7.07,7.1,7.05,7.05,446793.0,7.07,7.1,7.05,7.05,446793.0
2022-07-18 15:30:00,7.06,7.07,7.03,7.07,1286686.0,7.06,7.07,7.03,7.07,1286686.0
2022-07-19 09:30:00,7.13,7.18,7.11,7.14,1446888.0,7.13,7.18,7.11,7.14,1446888.0
2022-07-19 10:00:00,7.13,7.24,7.12,7.2,1622351.0,7.13,7.24,7.12,7.2,1622351.0
2022-07-19 10:30:00,7.2,7.25,7.18,7.23,1034165.0,7.2,7.25,7.18,7.23,1034165.0
2022-07-19 11:00:00,7.23,7.25,7.18,7.19,622966.0,7.23,7.25,7.18,7.19,622966.0
2022-07-19 11:30:00,7.19,7.24,7.19,7.24,276788.0,7.19,7.24,7.19,7.24,276788.0
2022-07-19 12:00:00,7.24,7.3,7.22,7.28,1342208.0,7.24,7.3,7.22,7.28,1342208.0
2022-07-19 12:30:00,7.28,7.32,7.26,7.32,334848.0,7.28,7.32,7.26,7.32,334848.0
2022-07-19 13:00:00,7.32,7.33,7.29,7.3,351562.0,7.32,7.33,7.29,7.3,351562.0
2022-07-19 13:30:00,7.3,7.31,7.28,7.29,527816.0,7.3,7.31,7.28,7.29,527816.0
2022-07-19 14:00:00,7.29,7.32,7.28,7.32,1044811.0,7.29,7.32,7.28,7.32,1044811.0
2022-07-19 14:30:00,7.32,7.37,7.3,7.32,1069966.0,7.32,7.37,7.3,7.32,1069966.0
2022-07-19 15:00:00,7.32,7.33,7.29,7.29,1756778.0,7.32,7.33,7.29,7.29,1756778.0
2022-07-19 15:30:00,7.29,7.38,7.29,7.35,3497814.0,7.29,7.38,7.29,7.35,3497814.0
2022-07-20 09:30:00,7.39,7.4,7.27,7.29,765741.0,7.39,7.4,7.27,7.29,765741.0
2022-07-20 10:00:00,7.29,7.39,7.26,7.38,911572.0,7.29,7.39,7.26,7.38,911572.0
2022-07-20 10:30:00,7.37,7.38,7.33,7.35,784129.0,7.37,7.38,7.33,7.35,784129.0
2022-07-20 11:00:00,7.35,7.35,7.3,7.33,1106103.0,7.35,7.35,7.3,7.33,1106103.0
2022-07-20 11:30:00,7.33,7.33,7.29,7.31,834748.0,7.33,7.33,7.29,7.31,834748.0
2022-07-20 12:00:00,7.31,7.36,7.3,7.35,399345.0,7.31,7.36,7.3,7.35,399345.0
2022-07-20 12:30:00,7.35,7.36,7.3,7.32,747800.0,7.35,7.36,7.3,7.32,747800.0
2022-07-20 13:00:00,7.31,7.32,7.25,7.29,1116319.0,7.31,7.32,7.25,7.29,1116319.0
2022-07-20 13:30:00,7.29,7.31,7.26,7.27,400977.0,7.29,7.31,7.26,7.27,400977.0
2022-07-20 14:00:00,7.27,7.28,7.23,7.25,726095.0,7.27,7.28,7.23,7.25,726095.0
2022-07-20 14:30:00,7.25,7.25,7.2,7.23,727923.0,7.25,7.25,7.2,7.23,727923.0
2022-07-20 15:00:00,7.23,7.27,7.22,7.27,809801.0,7.23,7.27,7.22,7.27,809801.0
2022-07-20 15:30:00,7.27,7.27,7.24,7.26,1584857.0,7.27,7.27,7.24,7.26,1584857.0
2022-07-21 09:30:00,7.22,7.25,7.16,7.21,860732.0,7.22,7.25,7.16,7.21,860732.0
2022-07-21 10:00:00,7.21,7.22,7.07,7.08,1755362.0,7.21,7.22,7.07,7.08,1755362.0
2022-07-21 10:30:00,7.09,7.14,7.07,7.1,568163.0,7.09,7.14,7.07,7.1,568163.0
2022-07-21 11:00:00,7.11,7.16,7.09,7.1,1662388.0,7.11,7.16,7.09,7.1,1662388.0
2022-07-21 11:30:00,7.11,7.17,7.1,7.16,743817.0,7.11,7.17,7.1,7.16,743817.0
2022-07-21 12:00:00,7.15,7.18,7.12,7.15,757712.0,7.15,7.18,7.12,7.15,757712.0
2022-07-21 12:30:00,7.16,7.18,7.12,7.14,506135.0,7.16,7.18,7.12,7.14,506135.0
2022-07-21 13:00:00,7.14,7.14,7.12,7.14,164878.0,7.14,7.14,7.12,7.14,164878.0
2022-07-21 13:30:00,7.14,7.15,7.11,7.15,220210.0,7.14,7.15,7.11,7.15,220210.0
2022-07-21 14:00:00,7.15,7.18,7.14,7.18,846553.0,7.15,7.18,7.14,7.18,846553.0
2022-07-21 14:30:00,7.18,7.19,7.17,7.18,403150.0,7.18,7.19,7.17,7.18,403150.0
2022-07-21 15:00:00,7.18,7.2,7.17,7.18,411094.0,7.18,7.2,7.17,7.18,411094.0
2022-07-21 15:30:00,7.18,7.2,7.14,7.2,2435760.0,7.18,7.2,7.14,7.2,2435760.0
2022-07-22 09:30:00,7.18,7.28,7.16,7.17,472745.0,7.18,7.28,7.16,7.17,472745.0
2022-07-22 10:00:00,7.17,7.17,7.09,7.13,951423.0,7.17,7.17,7.09,7.13,951423.0
2022-07-22 10:30:00,7.12,7.14,7.08,7.08,640926.0,7.12,7.14,7.08,7.08,640926.0
2022-07-22 11:00:00,7.08,7.1,7.05,7.09,660187.0,7.08,7.1,7.05,7.09,660187.0
2022-07-22 11:30:00,7.1,7.1,7.04,7.07,801942.0,7.1,7.1,7.04,7.07,801942.0
2022-07-22 12:00:00,7.07,7.08,7.03,7.04,564509.0,7.07,7.08,7.03,7.04,564509.0
2022-07-22 12:30:00,7.03,7.05,7.03,7.04,225559.0,7.03,7.05,7.03,7.04,225559.0
2022-07-22 13:00:00,7.04,7.05,6.98,7.0,559362.0,7.04,7.05,6.98,7.0,559362.0
2022-07-22 13:30:00,7.01,7.01,6.99,6.99,478669.0,7.01,7.01,6.99,6.99,478669.0
2022-07-22 14:00:00,7.0,7.0,6.97,6.99,336289.0,7.0,7.0,6.97,6.99,336289.0
2022-07-22 14:30:00,6.99,7.0,6.97,7.0,313857.0,6.99,7.0,6.97,7.0,313857.0
2022-07-22 15:00:00,7.0,7.02,6.99,7.0,384644.0,7.0,7.02,6.99,7.0,384644.0
2022-07-22 15:30:00,7.0,7.04,7.0,7.01,1951013.0,7.0,7.04,7.0,7.01,1951013.0
2022-07-25 09:30:00,7.08,7.18,7.04,7.14,1498032.0,7.08,7.18,7.04,7.14,1498032.0
2022-07-25 10:00:00,7.14,7.24,7.13,7.19,1580921.0,7.14,7.24,7.13,7.19,1580921.0
2022-07-25 10:30:00,7.19,7.21,7.14,7.16,1202392.0,7.19,7.21,7.14,7.16,1202392.0
2022-07-25 11:00:00,7.16,7.18,7.14,7.17,541251.0,7.16,7.18,7.14,7.17,541251.0
2022-07-25 11:30:00,7.17,7.23,7.15,7.18,2289616.0,7.17,7.23,7.15,7.18,2289616.0
2022-07-25 12:00:00,7.18,7.2,7.14,7.2,1046924.0,7.18,7.2,7.14,7.2,1046924.0
2022-07-25 12:30:00,7.19,7.26,7.19,7.22,734124.0,7.19,7.26,7.19,7.22,734124.0
2022-07-25 13:00:00,7.21,7.22,7.18,7.19,483603.0,7.21,7.22,7.18,7.19,483603.0
2022-07-25 13:30:00,7.2,7.21,7.16,7.18,486047.0,7.2,7.21,7.16,7.18,486047.0
2022-07-25 14:00:00,7.17,7.19,7.16,7.18,532645.0,7.17,7.19,7.16,7.18,532645.0
2022-07-25 14:30:00,7.18,7.2,7.17,7.19,451853.0,7.18,7.2,7.17,7.19,451853.0
2022-07-25 15:00:00,7.19,7.19,7.15,7.16,798517.0,7.19,7.19,7.15,7.16,798517.0
2022-07-25 15:30:00,7.17,7.19,7.14,7.19,2462738.0,7.17,7.19,7.14,7.19,2462738.0
2022-07-26 09:30:00,7.21,7.26,7.15,7.21,1135827.0,7.21,7.26,7.15,7.21,1135827.0
2022-07-26 10:00:00,7.21,7.22,7.14,7.15,1000674.0,7.21,7.22,7.14,7.15,1000674.0
2022-07-26 10:30:00,7.15,7.22,7.13,7.21,809658.0,7.15,7.22,7.13,7.21,809658.0
2022-07-26 11:00:00,7.21,7.21,7.16,7.18,653017.0,7.21,7.21,7.16,7.18,653017.0
2022-07-26 11:30:00,7.18,7.2,7.17,7.19,359442.0,7.18,7.2,7.17,7.19,359442.0
2022-07-26 12:00:00,7.19,7.22,7.18,7.21,1411719.0,7.19,7.22,7.18,7.21,1411719.0
2022-07-26 12:30:00,7.21,7.22,7.17,7.21,1025246.0,7.21,7.22,7.17,7.21,1025246.0
2022-07-26 13:00:00,7.21,7.25,7.2,7.25,539405.0,7.21,7.25,7.2,7.25,539405.0
2022-07-26 13:30:00,7.25,7.25,7.18,7.2,840963.0,7.25,7.25,7.18,7.2,840963.0
2022-07-26 14:00:00,7.2,7.21,7.17,7.18,592124.0,7.2,7.21,7.17,7.18,592124.0
2022-07-26 14:30:00,7.18,7.19,7.15,7.17,691150.0,7.18,7.19,7.15,7.17,691150.0
2022-07-26 15:00:00,7.17,7.18,7.15,7.16,621720.0,7.17,7.18,7.15,7.16,621720.0
2022-07-26 15:30:00,7.15,7.18,7.12,7.12,2135970.0,7.15,7.18,7.12,7.12,2135970.0
2022-07-27 09:30:00,8.6,8.68,8.21,8.67,12956516.0,8.6,8.68,8.21,8.67,12956516.0
2022-07-27 10:00:00,8.67,8.88,8.52,8.85,6796071.0,8.67,8.88,8.52,8.85,6796071.0
2022-07-27 10:30:00,8.85,8.9,8.68,8.9,6430390.0,8.85,8.9,8.68,8.9,6430390.0
2022-07-27 11:00:00,8.89,8.93,8.8,8.85,4710952.0,8.89,8.93,8.8,8.85,4710952.0
2022-07-27 11:30:00,8.85,8.89,8.73,8.77,2224177.0,8.85,8.89,8.73,8.77,2224177.0
2022-07-27 12:00:00,8.78,8.83,8.77,8.79,1647562.0,8.78,8.83,8.77,8.79,1647562.0
2022-07-27 12:30:00,8.79,8.8,8.64,8.71,1938574.0,8.79,8.8,8.64,8.71,1938574.0
2022-07-27 13:00:00,8.71,8.8,8.69,8.76,1801970.0,8.71,8.8,8.69,8.76,1801970.0
2022-07-27 13:30:00,8.76,8.8,8.73,8.76,1690785.0,8.76,8.8,8.73,8.76,1690785.0
2022-07-27 14:00:00,8.76,8.83,8.74,8.8,1813816.0,8.76,8.83,8.74,8.8,1813816.0
2022-07-27 14:30:00,8.8,8.97,8.78,8.95,2627754.0,8.8,8.97,8.78,8.95,2627754.0
2022-07-27 15:00:00,8.95,9.05,8.93,9.04,4456183.0,8.95,9.05,8.93,9.04,4456183.0
2022-07-27 15:30:00,9.04,9.18,9.02,9.17,9522861.0,9.04,9.18,9.02,9.17,9522861.0
2022-07-28 09:30:00,8.99,9.29,8.97,9.16,5255564.0,8.99,9.29,8.97,9.16,5255564.0
2022-07-28 10:00:00,9.17,9.3,9.14,9.26,3136454.0,9.17,9.3,9.14,9.26,3136454.0
2022-07-28 10:30:00,9.26,9.33,9.21,9.32,1665761.0,9.26,9.33,9.21,9.32,1665761.0
2022-07-28 11:00:00,9.32,9.37,9.31,9.36,1216280.0,9.32,9.37,9.31,9.36,1216280.0
2022-07-28 11:30:00,9.36,9.37,9.33,9.37,1331709.0,9.36,9.37,9.33,9.37,1331709.0
2022-07-28 12:00:00,9.37,9.48,9.36,9.44,1424803.0,9.37,9.48,9.36,9.44,1424803.0
2022-07-28 12:30:00,9.45,9.46,9.42,9.43,1157500.0,9.45,9.46,9.42,9.43,1157500.0
2022-07-28 13:00:00,9.43,9.5,9.37,9.5,1594358.0,9.43,9.5,9.37,9.5,1594358.0
2022-07-28 13:30:00,9.5,9.52,9.43,9.45,1965897.0,9.5,9.52,9.43,9.45,1965897.0
2022-07-28 14:00:00,9.45,9.45,9.32,9.42,1646588.0,9.45,9.45,9.32,9.42,1646588.0
2022-07-28 14:30:00,9.42,9.47,9.41,9.46,1286407.0,9.42,9.47,9.41,9.46,1286407.0
2022-07-28 15:00:00,9.46,9.52,9.45,9.51,1871532.0,9.46,9.52,9.45,9.51,1871532.0
2022-07-28 15:30:00,9.51,9.52,9.43,9.45,4259071.0,9.51,9.52,9.43,9.45,4259071.0
2022-07-29 09:30:00,9.4,9.72,9.38,9.54,2857453.0,9.4,9.72,9.38,9.54,2857453.0
2022-07-29 10:00:00,9.54,9.58,9.5,9.51,1429031.0,9.54,9.58,9.5,9.51,1429031.0
2022-07-29 10:30:00,9.51,9.52,9.42,9.44,1766820.0,9.51,9.52,9.42,9.44,1766820.0
2022-07-29 11:00:00,9.43,9.47,9.34,9.41,1918849.0,9.43,9.47,9.34,9.41,1918849.0
2022-07-29 11:30:00,9.41,9.43,9.37,9.39,897180.0,9.41,9.43,9.37,9.39,897180.0
2022-07-29 12:00:00,9.39,9.43,9.36,9.41,713333.0,9.39,9.43,9.36,9.41,713333.0
2022-07-29 12:30:00,9.41,9.5,9.4,9.5,999616.0,9.41,9.5,9.4,9.5,999616.0
2022-07-29 13:00:00,9.49,9.51,9.45,9.46,696541.0,9.49,9.51,9.45,9.46,696541.0
2022-07-29 13:30:00,9.46,9.46,9.42,9.45,986126.0,9.46,9.46,9.42,9.45,986126.0
2022-07-29 14:00:00,9.45,9.48,9.44,9.46,857391.0,9.45,9.48,9.44,9.46,857391.0
2022-07-29 14:30:00,9.46,9.54,9.46,9.53,1270208.0,9.46,9.54,9.46,9.53,1270208.0
2022-07-29 15:00:00,9.52,9.54,9.44,9.45,1690876.0,9.52,9.54,9.44,9.45,1690876.0
2022-07-29 15:30:00,9.45,9.45,9.38,9.39,3288357.0,9.45,9.45,9.38,9.39,3288357.0
2022-08-01 09:30:00,9.23,9.4,9.18,9.36,1985329.0,9.23,9.4,9.18,9.36,1985329.0
2022-08-01 10:00:00,9.37,9.52,9.36,9.51,1423688.0,9.37,9.52,9.36,9.51,1423688.0
2022-08-01 10:30:00,9.51,9.57,9.43,9.56,1432252.0,9.51,9.57,9.43,9.56,1432252.0
2022-08-01 11:00:00,9.57,9.63,9.54,9.6,949014.0,9.57,9.63,9.54,9.6,949014.0
2022-08-01 11:30:00,9.6,9.66,9.6,9.62,923618.0,9.6,9.66,9.6,9.62,923618.0
2022-08-01 12:00:00,9.62,9.62,9.53,9.56,1110703.0,9.62,9.62,9.53,9.56,1110703.0
2022-08-01 12:30:00,9.56,9.65,9.55,9.6,607349.0,9.56,9.65,9.55,9.6,607349.0
2022-08-01 13:00:00,9.6,9.66,9.58,9.6,1102626.0,9.6,9.66,9.58,9.6,1102626.0
2022-08-01 13:30:00,9.6,9.6,9.55,9.58,1024605.0,9.6,9.6,9.55,9.58,1024605.0
2022-08-01 14:00:00,9.58,9.58,9.53,9.55,1202965.0,9.58,9.58,9.53,9.55,1202965.0
2022-08-01 14:30:00,9.55,9.58,9.5,9.54,1928738.0,9.55,9.58,9.5,9.54,1928738.0
2022-08-01 15:00:00,9.54,9.56,9.5,9.53,1596438.0,9.54,9.56,9.5,9.53,1596438.0
2022-08-01 15:30:00,9.53,9.53,9.45,9.47,4605417.0,9.53,9.53,9.45,9.47,4605417.0
2022-08-02 09:30:00,9.49,9.58,9.46,9.56,1042102.0,9.49,9.58,9.46,9.56,1042102.0
2022-08-02 10:00:00,9.57,9.65,9.56,9.63,858521.0,9.57,9.65,9.56,9.63,858521.0
2022-08-02 10:30:00,9.63,9.65,9.59,9.6,728450.0,9.63,9.65,9.59,9.6,728450.0
2022-08-02 11:00:00,9.6,9.63,9.56,9.59,1166130.0,9.6,9.63,9.56,9.59,1166130.0
2022-08-02 11:30:00,9.6,9.64,9.54,9.63,902634.0,9.6,9.64,9.54,9.63,902634.0
2022-08-02 12:00:00,9.63,9.76,9.63,9.72,1678335.0,9.63,9.76,9.63,9.72,1678335.0
2022-08-02 12:30:00,9.72,9.78,9.68,9.76,737969.0,9.72,9.78,9.68,9.76,737969.0
2022-08-02 13:00:00,9.76,9.82,9.74,9.8,936986.0,9.76,9.82,9.74,9.8,936986.0
2022-08-02 13:30:00,9.8,9.81,9.74,9.8,1819639.0,9.8,9.81,9.74,9.8,1819639.0
2022-08-02 14:00:00,9.8,9.86,9.76,9.86,1101159.0,9.8,9.86,9.76,9.86,1101159.0
2022-08-02 14:30:00,9.86,9.93,9.79,9.86,1846736.0,9.86,9.93,9.79,9.86,1846736.0
2022-08-02 15:00:00,9.86,9.89,9.79,9.8,1542574.0,9.86,9.89,9.79,9.8,1542574.0
2022-08-02 15:30:00,9.8,9.84,9.74,9.84,4019263.0,9.8,9.84,9.74,9.84,4019263.0
2022-08-03 09:30:00,9.9,9.93,9.74,9.88,2818079.0,9.9,9.93,9.74,9.88,2818079.0
2022-08-03 10:00:00,9.87,9.95,9.8,9.83,1497113.0,9.87,9.95,9.8,9.83,1497113.0
2022-08-03 10:30:00,9.84,9.96,9.81,9.85,889485.0,9.84,9.96,9.81,9.85,889485.0
2022-08-03 11:00:00,9.85,9.92,9.84,9.88,1405382.0,9.85,9.92,9.84,9.88,1405382.0
2022-08-03 11:30:00,9.88,9.95,9.87,9.93,712874.0,9.88,9.95,9.87,9.93,712874.0
2022-08-03 12:00:00,9.93,9.98,9.91,9.97,560879.0,9.93,9.98,9.91,9.97,560879.0
2022-08-03 12:30:00,9.96,10.04,9.96,10.01,1187870.0,9.96,10.04,9.96,10.01,1187870.0
2022-08-03 13:00:00,10.01,10.05,9.96,9.96,1657866.0,10.01,10.05,9.96,9.96,1657866.0
2022-08-03 13:30:00,9.96,9.97,9.9,9.95,628634.0,9.96,9.97,9.9,9.95,628634.0
2022-08-03 14:00:00,9.95,9.96,9.89,9.95,618732.0,9.95,9.96,9.89,9.95,618732.0
2022-08-03 14:30:00,9.95,9.96,9.94,9.96,591764.0,9.95,9.96,9.94,9.96,591764.0
2022-08-03 15:00:00,9.96,9.96,9.89,9.95,2237048.0,9.96,9.96,9.89,9.95,2237048.0
2022-08-03 15:30:00,9.95,9.98,9.94,9.98,2857903.0,9.95,9.98,9.94,9.98,2857903.0
2022-08-04 09:30:00,10.01,10.15,9.98,10.09,2613256.0,10.01,10.15,9.98,10.09,2613256.0
2022-08-04 10:00:00,10.09,10.16,10.03,10.11,1645802.0,10.09,10.16,10.03,10.11,1645802.0
2022-08-04 10:30:00,10.12,10.13,10.07,10.1,1045957.0,10.12,10.13,10.07,10.1,1045957.0
2022-08-04 11:00:00,10.11,10.11,10.09,10.1,948329.0,10.11,10.11,10.09,10.1,948329.0
2022-08-04 11:30:00,10.1,10.1,10.06,10.09,1380540.0,10.1,10.1,10.06,10.09,1380540.0
2022-08-04 12:00:00,10.09,10.11,10.08,10.09,586914.0,10.09,10.11,10.08,10.09,586914.0
2022-08-04 12:30:00,10.1,10.11,10.09,10.1,478365.0,10.1,10.11,10.09,10.1,478365.0
2022-08-04 13:00:00,10.1,10.13,10.09,10.11,878076.0,10.1,10.13,10.09,10.11,878076.0
2022-08-04 13:30:00,10.11,10.12,10.1,10.11,648974.0,10.11,10.12,10.1,10.11,648974.0
2022-08-04 14:00:00,10.1,10.12,10.04,10.05,996328.0,10.1,10.12,10.04,10.05,996328.0
2022-08-04 14:30:00,10.05,10.08,10.03,10.05,997622.0,10.05,10.08,10.03,10.05,997622.0
2022-08-04 15:00:00,10.06,10.15,10.05,10.1,1282028.0,10.06,10.15,10.05,10.1,1282028.0
2022-08-04 15:30:00,10.1,10.14,10.08,10.12,4396778.0,10.1,10.14,10.08,10.12,4396778.0
2022-08-05 09:30:00,10.25,10.41,10.21,10.4,2096575.0,10.25,10.41,10.21,10.4,2096575.0
2022-08-05 10:00:00,10.4,10.46,10.36,10.41,1490794.0,10.4,10.46,10.36,10.41,1490794.0
2022-08-05 10:30:00,10.41,10.45,10.35,10.45,1110291.0,10.41,10.45,10.35,10.45,1110291.0
2022-08-05 11:00:00,10.45,10.53,10.39,10.4,1647347.0,10.45,10.53,10.39,10.4,1647347.0
2022-08-05 11:30:00,10.4,10.51,10.39,10.5,825455.0,10.4,10.51,10.39,10.5,825455.0
2022-08-05 12:00:00,10.5,10.61,10.5,10.6,1204559.0,10.5,10.61,10.5,10.6,1204559.0
2022-08-05 12:30:00,10.61,10.73,10.59,10.72,1253167.0,10.61,10.73,10.59,10.72,1253167.0
2022-08-05 13:00:00,10.72,10.74,10.66,10.67,1592015.0,10.72,10.74,10.66,10.67,1592015.0
2022-08-05 13:30:00,10.67,10.72,10.67,10.71,742144.0,10.67,10.72,10.67,10.71,742144.0
2022-08-05 14:00:00,10.71,10.71,10.55,10.61,1935539.0,10.71,10.71,10.55,10.61,1935539.0
2022-08-05 14:30:00,10.61,10.65,10.6,10.65,880846.0,10.61,10.65,10.6,10.65,880846.0
2022-08-05 15:00:00,10.65,10.68,10.63,10.66,1125585.0,10.65,10.68,10.63,10.66,1125585.0
2022-08-05 15:30:00,10.66,10.73,10.64,10.69,4338159.0,10.66,10.73,10.64,10.69,4338159.0
2022-08-08 09:30:00,10.86,10.96,10.8,10.88,2280629.0,10.86,10.96,10.8,10.88,2280629.0
2022-08-08 10:00:00,10.88,10.93,10.87,10.92,1007950.0,10.88,10.93,10.87,10.92,1007950.0
2022-08-08 10:30:00,10.92,11.03,10.91,10.97,1512933.0,10.92,11.03,10.91,10.97,1512933.0
2022-08-08 11:00:00,10.97,11.01,10.97,10.98,1089671.0,10.97,11.01,10.97,10.98,1089671.0
2022-08-08 11:30:00,10.97,11.03,10.95,11.01,1465745.0,10.97,11.03,10.95,11.01,1465745.0
2022-08-08 12:00:00,11.0,11.01,10.95,10.96,1305774.0,11.0,11.01,10.95,10.96,1305774.0
2022-08-08 12:30:00,10.95,11.0,10.94,11.0,1086667.0,10.95,11.0,10.94,11.0,1086667.0
2022-08-08 13:00:00,11.0,11.0,10.97,11.0,1073364.0,11.0,11.0,10.97,11.0,1073364.0
2022-08-08 13:30:00,11.0,11.04,10.99,11.02,788284.0,11.0,11.04,10.99,11.02,788284.0
2022-08-08 14:00:00,11.02,11.05,10.99,11.03,991412.0,11.02,11.05,10.99,11.03,991412.0
2022-08-08 14:30:00,11.02,11.03,10.98,11.02,1077848.0,11.02,11.03,10.98,11.02,1077848.0
2022-08-08 15:00:00,11.01,11.03,10.99,11.0,1141550.0,11.01,11.03,10.99,11.0,1141550.0
2022-08-08 15:30:00,11.01,11.04,10.99,11.04,3928505.0,11.01,11.04,10.99,11.04,3928505.0
2022-08-09 09:30:00,10.83,11.01,10.82,10.96,2869801.0,10.83,11.01,10.82,10.96,2869801.0
2022-08-09 10:00:00,10.96,11.15,10.92,11.08,1845917.0,10.96,11.15,10.92,11.08,1845917.0
2022-08-09 10:30:00,11.07,11.09,10.98,11.04,1088473.0,11.07,11.09,10.98,11.04,1088473.0
2022-08-09 11:00:00,11.04,11.09,11.01,11.04,987695.0,11.04,11.09,11.01,11.04,987695.0
2022-08-09 11:30:00,11.04,11.1,11.03,11.04,515088.0,11.04,11.1,11.03,11.04,515088.0
2022-08-09 12:00:00,11.04,11.08,11.04,11.06,501150.0,11.04,11.08,11.04,11.06,501150.0
2022-08-09 12:30:00,11.05,11.1,11.03,11.08,776536.0,11.05,11.1,11.03,11.08,776536.0
2022-08-09 13:00:00,11.07,11.1,11.03,11.05,808634.0,11.07,11.1,11.03,11.05,808634.0
2022-08-09 13:30:00,11.04,11.09,11.04,11.08,510938.0,11.04,11.09,11.04,11.08,510938.0
2022-08-09 14:00:00,11.08,11.09,11.04,11.08,1147681.0,11.08,11.09,11.04,11.08,1147681.0
2022-08-09 14:30:00,11.08,11.1,11.05,11.09,676532.0,11.08,11.1,11.05,11.09,676532.0
2022-08-09 15:00:00,11.09,11.09,11.05,11.07,1013385.0,11.09,11.09,11.05,11.07,1013385.0
2022-08-09 15:30:00,11.07,11.07,10.95,11.02,3212828.0,11.07,11.07,10.95,11.02,3212828.0
2022-08-10 09:30:00,11.09,11.16,11.03,11.06,1514104.0,11.09,11.16,11.03,11.06,1514104.0
2022-08-10 10:00:00,11.07,11.1,11.03,11.09,958086.0,11.07,11.1,11.03,11.09,958086.0
2022-08-10 10:30:00,11.09,11.12,11.05,11.1,924877.0,11.09,11.12,11.05,11.1,924877.0
2022-08-10 11:00:00,11.1,11.12,11.09,11.11,950221.0,11.1,11.12,11.09,11.11,950221.0
2022-08-10 11:30:00,11.11,11.16,11.06,11.16,835217.0,11.11,11.16,11.06,11.16,835217.0
2022-08-10 12:00:00,11.16,11.19,11.11,11.15,741030.0,11.16,11.19,11.11,11.15,741030.0
2022-08-10 12:30:00,11.15,11.16,11.14,11.16,925759.0,11.15,11.16,11.14,11.16,925759.0
2022-08-10 13:00:00,11.16,11.17,11.06,11.11,1490835.0,11.16,11.17,11.06,11.11,1490835.0
2022-08-10 13:30:00,11.12,11.2,11.09,11.2,859537.0,11.12,11.2,11.09,11.2,859537.0
2022-08-10 14:00:00,11.2,11.21,11.16,11.18,1258260.0,11.2,11.21,11.16,11.18,1258260.0
2022-08-10 14:30:00,11.18,11.2,11.16,11.16,558454.0,11.18,11.2,11.16,11.16,558454.0
2022-08-10 15:00:00,11.17,11.21,11.16,11.2,908675.0,11.17,11.21,11.16,11.2,908675.0
2022-08-10 15:30:00,11.2,11.23,11.19,11.2,1944202.0,11.2,11.23,11.19,11.2,1944202.0
2022-08-11 09:30:00,11.33,11.34,11.15,11.17,1566892.0,11.33,11.34,11.15,11.17,1566892.0
2022-08-11 10:00:00,11.17,11.24,11.09,11.21,1325112.0,11.17,11.24,11.09,11.21,1325112.0
2022-08-11 10:30:00,11.21,11.26,11.11,11.13,967204.0,11.21,11.26,11.11,11.13,967204.0
2022-08-11 11:00:00,11.13,11.17,11.08,11.09,1073241.0,11.13,11.17,11.08,11.09,1073241.0
2022-08-11 11:30:00,11.08,11.15,11.07,11.12,845258.0,11.08,11.15,11.07,11.12,845258.0
2022-08-11 12:00:00,11.12,11.2,11.11,11.2,770096.0,11.12,11.2,11.11,11.2,770096.0
2022-08-11 12:30:00,11.19,11.23,11.19,11.23,570782.0,11.19,11.23,11.19,11.23,570782.0
2022-08-11 13:00:00,11.22,11.25,11.2,11.21,374695.0,11.22,11.25,11.2,11.21,374695.0
2022-08-11 13:30:00,11.21,11.22,11.15,11.15,448397.0,11.21,11.22,11.15,11.15,448397.0
2022-08-11 14:00:00,11.16,11.16,11.11,11.15,387882.0,11.16,11.16,11.11,11.15,387882.0
2022-08-11 14:30:00,11.14,11.15,11.07,11.1,680911.0,11.14,11.15,11.07,11.1,680911.0
2022-08-11 15:00:00,11.1,11.14,11.09,11.11,808809.0,11.1,11.14,11.09,11.11,808809.0
2022-08-11 15:30:00,11.1,11.13,11.06,11.1,2248635.0,11.1,11.13,11.06,11.1,2248635.0
2022-08-12 09:30:00,11.07,11.29,11.04,11.19,1397320.0,11.07,11.29,11.04,11.19,1397320.0
2022-08-12 10:00:00,11.18,11.21,11.12,11.2,1388087.0,11.18,11.21,11.12,11.2,1388087.0
2022-08-12 10:30:00,11.2,11.24,11.15,11.18,686572.0,11.2,11.24,11.15,11.18,686572.0
2022-08-12 11:00:00,11.17,11.24,11.17,11.2,367441.0,11.17,11.24,11.17,11.2,367441.0
2022-08-12 11:30:00,11.2,11.29,11.19,11.26,1924525.0,11.2,11.29,11.19,11.26,1924525.0
2022-08-12 12:00:00,11.25,11.3,11.23,11.26,604452.0,11.25,11.3,11.23,11.26,604452.0
2022-08-12 12:30:00,11.26,11.32,11.24,11.27,814373.0,11.26,11.32,11.24,11.27,814373.0
2022-08-12 13:00:00,11.27,11.29,11.24,11.29,479986.0,11.27,11.29,11.24,11.29,479986.0
2022-08-12 13:30:00,11.29,11.31,11.28,11.3,577546.0,11.29,11.31,11.28,11.3,577546.0
2022-08-12 14:00:00,11.3,11.32,11.23,11.25,943523.0,11.3,11.32,11.23,11.25,943523.0
2022-08-12 14:30:00,11.24,11.28,11.22,11.26,555809.0,11.24,11.28,11.22,11.26,555809.0
2022-08-12 15:00:00,11.26,11.27,11.22,11.23,341837.0,11.26,11.27,11.22,11.23,341837.0
2022-08-12 15:30:00,11.23,11.23,11.2,11.22,1435930.0,11.23,11.23,11.2,11.22,1435930.0
2022-08-15 09:30:00,10.97,11.03,10.92,11.0,1320103.0,10.97,11.03,10.92,11.0,1320103.0
2022-08-15 10:00:00,11.0,11.1,10.98,11.1,1037343.0,11.0,11.1,10.98,11.1,1037343.0
2022-08-15 10:30:00,11.1,11.18,11.08,11.16,591714.0,11.1,11.18,11.08,11.16,591714.0
2022-08-15 11:00:00,11.16,11.17,11.11,11.15,467424.0,11.16,11.17,11.11,11.15,467424.0
2022-08-15 11:30:00,11.15,11.19,11.15,11.16,256569.0,11.15,11.19,11.15,11.16,256569.0
2022-08-15 12:00:00,11.16,11.2,11.14,11.2,225309.0,11.16,11.2,11.14,11.2,225309.0
2022-08-15 12:30:00,11.2,11.28,11.19,11.26,453016.0,11.2,11.28,11.19,11.26,453016.0
2022-08-15 13:00:00,11.26,11.27,11.24,11.27,356355.0,11.26,11.27,11.24,11.27,356355.0
2022-08-15 13:30:00,11.27,11.27,11.2,11.2,198152.0,11.27,11.27,11.2,11.2,198152.0
2022-08-15 14:00:00,11.2,11.23,11.18,11.21,241831.0,11.2,11.23,11.18,11.21,241831.0
2022-08-15 14:30:00,11.21,11.24,11.2,11.24,192313.0,11.21,11.24,11.2,11.24,192313.0
2022-08-15 15:00:00,11.24,11.26,11.22,11.24,466694.0,11.24,11.26,11.22,11.24,466694.0
2022-08-15 15:30:00,11.24,11.25,11.15,11.21,1803509.0,11.24,11.25,11.15,11.21,1803509.0
2022-08-16 09:30:00,11.08,11.16,11.07,11.1,885394.0,11.08,11.16,11.07,11.1,885394.0
2022-08-16 10:00:00,11.1,11.15,11.06,11.12,636864.0,11.1,11.15,11.06,11.12,636864.0
2022-08-16 10:30:00,11.12,11.14,11.04,11.05,668940.0,11.12,11.14,11.04,11.05,668940.0
2022-08-16 11:00:00,11.05,11.09,11.03,11.08,774518.0,11.05,11.09,11.03,11.08,774518.0
2022-08-16 11:30:00,11.08,11.11,11.07,11.1,371022.0,11.08,11.11,11.07,11.1,371022.0
2022-08-16 12:00:00,11.11,11.17,11.07,11.15,471151.0,11.11,11.17,11.07,11.15,471151.0
2022-08-16 12:30:00,11.15,11.18,11.13,11.18,251674.0,11.15,11.18,11.13,11.18,251674.0
2022-08-16 13:00:00,11.18,11.21,11.09,11.11,547349.0,11.18,11.21,11.09,11.11,547349.0
2022-08-16 13:30:00,11.1,11.19,11.05,11.09,660027.0,11.1,11.19,11.05,11.09,660027.0
2022-08-16 14:00:00,11.09,11.12,11.05,11.07,945286.0,11.09,11.12,11.05,11.07,945286.0
2022-08-16 14:30:00,11.07,11.07,10.97,10.98,1144977.0,11.07,11.07,10.97,10.98,1144977.0
2022-08-16 15:00:00,10.98,11.07,10.93,11.04,1920246.0,10.98,11.07,10.93,11.04,1920246.0
2022-08-16 15:30:00,11.04,11.06,11.0,11.04,2086515.0,11.04,11.06,11.0,11.04,2086515.0
2022-08-17 09:30:00,10.8,10.82,10.31,10.42,5944804.0,10.8,10.82,10.31,10.42,5944804.0
2022-08-17 10:00:00,10.42,10.46,9.97,10.04,4275411.0,10.42,10.46,9.97,10.04,4275411.0
2022-08-17 10:30:00,10.04,10.14,9.95,9.99,2443455.0,10.04,10.14,9.95,9.99,2443455.0
2022-08-17 11:00:00,9.99,10.2,9.95,10.07,2706684.0,9.99,10.2,9.95,10.07,2706684.0
2022-08-17 11:30:00,10.07,10.08,9.92,9.95,2195515.0,10.07,10.08,9.92,9.95,2195515.0
2022-08-17 12:00:00,9.94,9.97,9.73,9.84,1950634.0,9.94,9.97,9.73,9.84,1950634.0
2022-08-17 12:30:00,9.83,9.86,9.4,9.76,3073955.0,9.83,9.86,9.4,9.76,3073955.0
2022-08-17 13:00:00,9.76,9.87,9.74,9.84,1564303.0,9.76,9.87,9.74,9.84,1564303.0
2022-08-17 13:30:00,9.84,9.98,9.75,9.94,2068694.0,9.84,9.98,9.75,9.94,2068694.0
2022-08-17 14:00:00,9.94,10.16,9.92,10.14,2282651.0,9.94,10.16,9.92,10.14,2282651.0
2022-08-17 14:30:00,10.13,10.19,10.06,10.07,1844926.0,10.13,10.19,10.06,10.07,1844926.0
2022-08-17 15:00:00,10.07,10.09,9.92,9.93,1442228.0,10.07,10.09,9.92,9.93,1442228.0
2022-08-17 15:30:00,9.92,10.01,9.91,10.0,4068628.0,9.92,10.01,9.91,10.0,4068628.0
2022-08-18 09:30:00,9.54,10.12,9.54,9.82,4625949.0,9.54,10.12,9.54,9.82,4625949.0
2022-08-18 10:00:00,9.81,10.22,9.77,10.21,2106770.0,9.81,10.22,9.77,10.21,2106770.0
2022-08-18 10:30:00,10.21,10.41,10.11,10.4,1940790.0,10.21,10.41,10.11,10.4,1940790.0
2022-08-18 11:00:00,10.4,10.42,10.26,10.39,1443498.0,10.4,10.42,10.26,10.39,1443498.0
2022-08-18 11:30:00,10.38,10.42,10.3,10.3,931458.0,10.38,10.42,10.3,10.3,931458.0
2022-08-18 12:00:00,10.3,10.31,10.16,10.2,572073.0,10.3,10.31,10.16,10.2,572073.0
2022-08-18 12:30:00,10.2,10.21,10.15,10.2,344280.0,10.2,10.21,10.15,10.2,344280.0
2022-08-18 13:00:00,10.2,10.26,10.19,10.24,410102.0,10.2,10.26,10.19,10.24,410102.0
2022-08-18 13:30:00,10.24,10.26,10.21,10.24,395074.0,10.24,10.26,10.21,10.24,395074.0
2022-08-18 14:00:00,10.24,10.32,10.22,10.29,522965.0,10.24,10.32,10.22,10.29,522965.0
2022-08-18 14:30:00,10.29,10.32,10.27,10.3,485890.0,10.29,10.32,10.27,10.3,485890.0
2022-08-18 15:00:00,10.3,10.45,10.3,10.43,1461527.0,10.3,10.45,10.3,10.43,1461527.0
2022-08-18 15:30:00,10.43,10.43,10.33,10.34,1895582.0,10.43,10.43,10.33,10.34,1895582.0
2022-08-19 09:30:00,10.41,10.45,10.22,10.4,1857087.0,10.41,10.45,10.22,10.4,1857087.0
2022-08-19 10:00:00,10.4,10.42,10.3,10.35,1164902.0,10.4,10.42,10.3,10.35,1164902.0
2022-08-19 10:30:00,10.35,10.45,10.31,10.34,1071039.0,10.35,10.45,10.31,10.34,1071039.0
2022-08-19 11:00:00,10.34,10.36,10.24,10.29,754217.0,10.34,10.36,10.24,10.29,754217.0
2022-08-19 11:30:00,10.29,10.41,10.29,10.38,454175.0,10.29,10.41,10.29,10.38,454175.0
2022-08-19 12:00:00,10.38,10.43,10.35,10.42,535613.0,10.38,10.43,10.35,10.42,535613.0
2022-08-19 12:30:00,10.42,10.49,10.41,10.47,626218.0,10.42,10.49,10.41,10.47,626218.0
2022-08-19 13:00:00,10.47,10.49,10.44,10.49,338427.0,10.47,10.49,10.44,10.49,338427.0
2022-08-19 13:30:00,10.48,10.48,10.37,10.39,389292.0,10.48,10.48,10.37,10.39,389292.0
2022-08-19 14:00:00,10.4,10.43,10.38,10.42,397787.0,10.4,10.43,10.38,10.42,397787.0
2022-08-19 14:30:00,10.42,10.46,10.41,10.45,299645.0,10.42,10.46,10.41,10.45,299645.0
2022-08-19 15:00:00,10.45,10.45,10.35,10.4,755452.0,10.45,10.45,10.35,10.4,755452.0
2022-08-19 15:30:00,10.4,10.46,10.36,10.38,2540389.0,10.4,10.46,10.36,10.38,2540389.0
2022-08-22 09:30:00,10.17,10.2,10.0,10.0,1470478.0,10.17,10.2,10.0,10.0,1470478.0
2022-08-22 10:00:00,10.01,10.06,9.91,10.04,1182300.0,10.01,10.06,9.91,10.04,1182300.0
2022-08-22 10:30:00,10.04,10.15,10.03,10.09,1209380.0,10.04,10.15,10.03,10.09,1209380.0
2022-08-22 11:00:00,10.09,10.21,10.09,10.17,459438.0,10.09,10.21,10.09,10.17,459438.0
2022-08-22 11:30:00,10.16,10.22,10.14,10.17,612990.0,10.16,10.22,10.14,10.17,612990.0
2022-08-22 12:00:00,10.16,10.24,10.15,10.21,505062.0,10.16,10.24,10.15,10.21,505062.0
2022-08-22 12:30:00,10.21,10.24,10.2,10.21,138691.0,10.21,10.24,10.2,10.21,138691.0
2022-08-22 13:00:00,10.21,10.23,10.19,10.2,205374.0,10.21,10.23,10.19,10.2,205374.0
2022-08-22 13:30:00,10.19,10.22,10.19,10.2,273909.0,10.19,10.22,10.19,10.2,273909.0
2022-08-22 14:00:00,10.2,10.22,10.19,10.2,347077.0,10.2,10.22,10.19,10.2,347077.0
2022-08-22 14:30:00,10.2,10.21,10.14,10.15,245506.0,10.2,10.21,10.14,10.15,245506.0
2022-08-22 15:00:00,10.15,10.18,10.15,10.18,368252.0,10.15,10.18,10.15,10.18,368252.0
2022-08-22 15:30:00,10.18,10.19,10.13,10.16,1244755.0,10.18,10.19,10.13,10.16,1244755.0
2022-08-23 09:30:00,10.11,10.19,10.05,10.16,1287867.0,10.11,10.19,10.05,10.16,1287867.0
2022-08-23 10:00:00,10.16,10.29,10.15,10.27,1354191.0,10.16,10.29,10.15,10.27,1354191.0
2022-08-23 10:30:00,10.27,10.3,10.15,10.16,510696.0,10.27,10.3,10.15,10.16,510696.0
2022-08-23 11:00:00,10.16,10.28,10.15,10.22,804631.0,10.16,10.28,10.15,10.22,804631.0
2022-08-23 11:30:00,10.21,10.23,10.05,10.07,1027592.0,10.21,10.23,10.05,10.07,1027592.0
2022-08-23 12:00:00,10.06,10.11,10.0,10.01,932313.0,10.06,10.11,10.0,10.01,932313.0
2022-08-23 12:30:00,10.01,10.06,10.0,10.05,341339.0,10.01,10.06,10.0,10.05,341339.0
2022-08-23 13:00:00,10.05,10.07,10.04,10.05,311444.0,10.05,10.07,10.04,10.05,311444.0
2022-08-23 13:30:00,10.05,10.09,10.04,10.05,522873.0,10.05,10.09,10.04,10.05,522873.0
2022-08-23 14:00:00,10.05,10.07,10.04,10.05,287653.0,10.05,10.07,10.04,10.05,287653.0
2022-08-23 14:30:00,10.05,10.12,10.04,10.1,676913.0,10.05,10.12,10.04,10.1,676913.0
2022-08-23 15:00:00,10.1,10.13,10.09,10.1,521781.0,10.1,10.13,10.09,10.1,521781.0
2022-08-23 15:30:00,10.09,10.1,10.05,10.05,781854.0,10.09,10.1,10.05,10.05,781854.0
2022-08-24 09:30:00,10.04,10.06,9.97,10.04,756733.0,10.04,10.06,9.97,10.04,756733.0
2022-08-24 10:00:00,10.04,10.11,10.03,10.09,680103.0,10.04,10.11,10.03,10.09,680103.0
2022-08-24 10:30:00,10.08,10.12,10.03,10.12,869873.0,10.08,10.12,10.03,10.12,869873.0
2022-08-24 11:00:00,10.12,10.16,10.1,10.13,807125.0,10.12,10.16,10.1,10.13,807125.0
2022-08-24 11:30:00,10.13,10.13,10.08,10.08,236195.0,10.13,10.13,10.08,10.08,236195.0
2022-08-24 12:00:00,10.08,10.11,10.07,10.11,322922.0,10.08,10.11,10.07,10.11,322922.0
2022-08-24 12:30:00,10.1,10.12,10.08,10.1,297813.0,10.1,10.12,10.08,10.1,297813.0
2022-08-24 13:00:00,10.1,10.12,10.09,10.1,234925.0,10.1,10.12,10.09,10.1,234925.0
2022-08-24 13:30:00,10.1,10.11,10.05,10.06,282952.0,10.1,10.11,10.05,10.06,282952.0
2022-08-24 14:00:00,10.07,10.07,10.04,10.05,246244.0,10.07,10.07,10.04,10.05,246244.0
2022-08-24 14:30:00,10.05,10.1,10.05,10.08,330537.0,10.05,10.1,10.05,10.08,330537.0
2022-08-24 15:00:00,10.09,10.11,10.08,10.1,426510.0,10.09,10.11,10.08,10.1,426510.0
2022-08-24 15:30:00,10.1,10.1,10.03,10.04,935977.0,10.1,10.1,10.03,10.04,935977.0
2022-08-25 09:30:00,10.01,10.04,9.88,9.88,1480187.0,10.01,10.04,9.88,9.88,1480187.0
2022-08-25 10:00:00,9.88,9.93,9.82,9.89,1063940.0,9.88,9.93,9.82,9.89,1063940.0
2022-08-25 10:30:00,9.88,9.96,9.87,9.91,630236.0,9.88,9.96,9.87,9.91,630236.0
2022-08-25 11:00:00,9.91,9.92,9.83,9.86,485214.0,9.91,9.92,9.83,9.86,485214.0
2022-08-25 11:30:00,9.85,9.89,9.81,9.88,480162.0,9.85,9.89,9.81,9.88,480162.0
2022-08-25 12:00:00,9.88,9.88,9.83,9.86,287805.0,9.88,9.88,9.83,9.86,287805.0
2022-08-25 12:30:00,9.86,9.87,9.8,9.83,310768.0,9.86,9.87,9.8,9.83,310768.0
2022-08-25 13:00:00,9.82,9.86,9.81,9.86,362520.0,9.82,9.86,9.81,9.86,362520.0
2022-08-25 13:30:00,9.86,9.89,9.84,9.86,356350.0,9.86,9.89,9.84,9.86,356350.0
2022-08-25 14:00:00,9.87,9.9,9.85,9.86,221782.0,9.87,9.9,9.85,9.86,221782.0
2022-08-25 14:30:00,9.86,9.87,9.81,9.83,423912.0,9.86,9.87,9.81,9.83,423912.0
2022-08-25 15:00:00,9.82,9.86,9.82,9.86,356011.0,9.82,9.86,9.82,9.86,356011.0
2022-08-25 15:30:00,9.86,9.9,9.84,9.9,1525925.0,9.86,9.9,9.84,9.9,1525925.0
2022-08-26 09:30:00,9.93,10.01,9.86,9.92,653901.0,9.93,10.01,9.86,9.92,653901.0
2022-08-26 10:00:00,9.91,9.95,9.77,9.79,733662.0,9.91,9.95,9.77,9.79,733662.0
2022-08-26 10:30:00,9.79,9.79,9.73,9.73,822468.0,9.79,9.79,9.73,9.73,822468.0
2022-08-26 11:00:00,9.73,9.73,9.64,9.71,665995.0,9.73,9.73,9.64,9.71,665995.0
2022-08-26 11:30:00,9.7,9.73,9.67,9.71,269208.0,9.7,9.73,9.67,9.71,269208.0
2022-08-26 12:00:00,9.71,9.71,9.67,9.67,599997.0,9.71,9.71,9.67,9.67,599997.0
2022-08-26 12:30:00,9.68,9.7,9.64,9.68,415924.0,9.68,9.7,9.64,9.68,415924.0
2022-08-26 13:00:00,9.68,9.68,9.65,9.67,361161.0,9.68,9.68,9.65,9.67,361161.0
2022-08-26 13:30:00,9.67,9.67,9.6,9.61,341524.0,9.67,9.67,9.6,9.61,341524.0
2022-08-26 14:00:00,9.62,9.64,9.59,9.61,538429.0,9.62,9.64,9.59,9.61,538429.0
2022-08-26 14:30:00,9.61,9.63,9.56,9.57,658325.0,9.61,9.63,9.56,9.57,658325.0
2022-08-26 15:00:00,9.58,9.61,9.55,9.61,799838.0,9.58,9.61,9.55,9.61,799838.0
2022-08-26 15:30:00,9.6,9.61,9.57,9.57,1666925.0,9.6,9.61,9.57,9.57,1666925.0
2022-08-29 09:30:00,9.46,9.5,9.4,9.45,937143.0,9.46,9.5,9.4,9.45,937143.0
2022-08-29 10:00:00,9.45,9.51,9.39,9.44,945291.0,9.45,9.51,9.39,9.44,945291.0
2022-08-29 10:30:00,9.44,9.45,9.36,9.37,801414.0,9.44,9.45,9.36,9.37,801414.0
2022-08-29 11:00:00,9.37,9.42,9.33,9.39,1018200.0,9.37,9.42,9.33,9.39,1018200.0
2022-08-29 11:30:00,9.39,9.46,9.37,9.45,533086.0,9.39,9.46,9.37,9.45,533086.0
2022-08-29 12:00:00,9.45,9.47,9.42,9.44,520042.0,9.45,9.47,9.42,9.44,520042.0
2022-08-29 12:30:00,9.44,9.48,9.42,9.46,467785.0,9.44,9.48,9.42,9.46,467785.0
2022-08-29 13:00:00,9.46,9.48,9.44,9.46,537763.0,9.46,9.48,9.44,9.46,537763.0
2022-08-29 13:30:00,9.46,9.48,9.45,9.48,333283.0,9.46,9.48,9.45,9.48,333283.0
2022-08-29 14:00:00,9.47,9.48,9.42,9.43,396710.0,9.47,9.48,9.42,9.43,396710.0
2022-08-29 14:30:00,9.43,9.47,9.42,9.46,496737.0,9.43,9.47,9.42,9.46,496737.0
2022-08-29 15:00:00,9.46,9.48,9.42,9.43,635649.0,9.46,9.48,9.42,9.43,635649.0
2022-08-29 15:30:00,9.43,9.43,9.39,9.39,1559474.0,9.43,9.43,9.39,9.39,1559474.0
2022-08-30 09:30:00,9.35,9.38,9.16,9.21,1255493.0,9.35,9.38,9.16,9.21,1255493.0
2022-08-30 10:00:00,9.21,9.26,9.19,9.22,946460.0,9.21,9.26,9.19,9.22,946460.0
2022-08-30 10:30:00,9.22,9.23,9.12,9.19,999672.0,9.22,9.23,9.12,9.19,999672.0
2022-08-30 11:00:00,9.19,9.2,9.13,9.19,796830.0,9.19,9.2,9.13,9.19,796830.0
2022-08-30 11:30:00,9.19,9.21,9.14,9.18,563785.0,9.19,9.21,9.14,9.18,563785.0
2022-08-30 12:00:00,9.18,9.18,9.11,9.13,450986.0,9.18,9.18,9.11,9.13,450986.0
2022-08-30 12:30:00,9.13,9.14,9.09,9.12,400138.0,9.13,9.14,9.09,9.12,400138.0
2022-08-30 13:00:00,9.11,9.14,9.08,9.09,475722.0,9.11,9.14,9.08,9.09,475722.0
2022-08-30 13:30:00,9.09,9.12,9.08,9.1,418505.0,9.09,9.12,9.08,9.1,418505.0
2022-08-30 14:00:00,9.1,9.11,9.07,9.07,341909.0,9.1,9.11,9.07,9.07,341909.0
2022-08-30 14:30:00,9.07,9.09,9.03,9.05,430147.0,9.07,9.09,9.03,9.05,430147.0
2022-08-30 15:00:00,9.05,9.09,9.05,9.07,626674.0,9.05,9.09,9.05,9.07,626674.0
2022-08-30 15:30:00,9.07,9.09,9.03,9.04,2217109.0,9.07,9.09,9.03,9.04,2217109.0
2022-08-31 09:30:00,9.02,9.2,8.98,9.1,1746263.0,9.02,9.2,8.98,9.1,1746263.0
2022-08-31 10:00:00,9.1,9.14,8.99,9.03,1155911.0,9.1,9.14,8.99,9.03,1155911.0
2022-08-31 10:30:00,9.03,9.12,9.0,9.07,692205.0,9.03,9.12,9.0,9.07,692205.0
2022-08-31 11:00:00,9.06,9.09,9.0,9.09,847839.0,9.06,9.09,9.0,9.09,847839.0
2022-08-31 11:30:00,9.08,9.12,9.04,9.08,472935.0,9.08,9.12,9.04,9.08,472935.0
2022-08-31 12:00:00,9.08,9.08,9.04,9.08,371187.0,9.08,9.08,9.04,9.08,371187.0
2022-08-31 12:30:00,9.08,9.1,9.07,9.1,431500.0,9.08,9.1,9.07,9.1,431500.0
2022-08-31 13:00:00,9.1,9.1,9.05,9.07,441121.0,9.1,9.1,9.05,9.07,441121.0
2022-08-31 13:30:00,9.07,9.08,9.05,9.07,323087.0,9.07,9.08,9.05,9.07,323087.0
2022-08-31 14:00:00,9.07,9.1,9.06,9.06,263197.0,9.07,9.1,9.06,9.06,263197.0
2022-08-31 14:30:00,9.06,9.07,9.04,9.06,707984.0,9.06,9.07,9.04,9.06,707984.0
2022-08-31 15:00:00,9.06,9.1,9.05,9.08,526173.0,9.06,9.1,9.05,9.08,526173.0
2022-08-31 15:30:00,9.08,9.11,9.04,9.04,1418885.0,9.08,9.11,9.04,9.04,1418885.0
2022-09-01 09:30:00,8.84,8.88,8.73,8.75,2037571.0,8.84,8.88,8.73,8.75,2037571.0
2022-09-01 10:00:00,8.75,8.75,8.64,8.68,2494172.0,8.75,8.75,8.64,8.68,2494172.0
2022-09-01 10:30:00,8.67,8.74,8.66,8.71,1006425.0,8.67,8.74,8.66,8.71,1006425.0
2022-09-01 11:00:00,8.71,8.8,8.7,8.77,666224.0,8.71,8.8,8.7,8.77,666224.0
2022-09-01 11:30:00,8.77,8.84,8.76,8.78,564818.0,8.77,8.84,8.76,8.78,564818.0
2022-09-01 12:00:00,8.78,8.8,8.76,8.79,474632.0,8.78,8.8,8.76,8.79,474632.0
2022-09-01 12:30:00,8.79,8.82,8.77,8.78,368950.0,8.79,8.82,8.77,8.78,368950.0
2022-09-01 13:00:00,8.79,8.85,8.78,8.85,445541.0,8.79,8.85,8.78,8.85,445541.0
2022-09-01 13:30:00,8.85,8.87,8.84,8.87,429257.0,8.85,8.87,8.84,8.87,429257.0
2022-09-01 14:00:00,8.87,8.93,8.86,8.93,574499.0,8.87,8.93,8.86,8.93,574499.0
2022-09-01 14:30:00,8.93,8.95,8.92,8.94,455777.0,8.93,8.95,8.92,8.94,455777.0
2022-09-01 15:00:00,8.93,8.99,8.91,8.92,604261.0,8.93,8.99,8.91,8.92,604261.0
2022-09-01 15:30:00,8.92,8.93,8.84,8.93,2154203.0,8.92,8.93,8.84,8.93,2154203.0
2022-09-02 09:30:00,8.98,9.0,8.89,8.93,721999.0,8.98,9.0,8.89,8.93,721999.0
2022-09-02 10:00:00,8.94,9.0,8.89,8.97,783932.0,8.94,9.0,8.89,8.97,783932.0
2022-09-02 10:30:00,8.97,9.02,8.95,9.01,675524.0,8.97,9.02,8.95,9.01,675524.0
2022-09-02 11:00:00,9.01,9.03,8.96,9.0,670510.0,9.01,9.03,8.96,9.0,670510.0
2022-09-02 11:30:00,9.0,9.04,8.98,9.04,350365.0,9.0,9.04,8.98,9.04,350365.0
2022-09-02 12:00:00,9.04,9.05,8.94,8.95,589491.0,9.04,9.05,8.94,8.95,589491.0
2022-09-02 12:30:00,8.95,8.95,8.86,8.88,477991.0,8.95,8.95,8.86,8.88,477991.0
2022-09-02 13:00:00,8.88,8.89,8.83,8.83,470428.0,8.88,8.89,8.83,8.83,470428.0
2022-09-02 13:30:00,8.84,8.92,8.82,8.87,401429.0,8.84,8.92,8.82,8.87,401429.0
2022-09-02 14:00:00,8.87,8.9,8.85,8.88,320004.0,8.87,8.9,8.85,8.88,320004.0
2022-09-02 14:30:00,8.88,8.92,8.88,8.88,248558.0,8.88,8.92,8.88,8.88,248558.0
2022-09-02 15:00:00,8.88,8.93,8.86,8.88,528438.0,8.88,8.93,8.86,8.88,528438.0
2022-09-02 15:30:00,8.88,8.88,8.83,8.85,924699.0,8.88,8.88,8.83,8.85,924699.0
2022-09-06 09:30:00,8.63,8.66,8.47,8.53,2972613.0,8.63,8.66,8.47,8.53,2972613.0
2022-09-06 10:00:00,8.53,8.65,8.5,8.61,1302091.0,8.53,8.65,8.5,8.61,1302091.0
2022-09-06 10:30:00,8.61,8.73,8.59,8.71,1902167.0,8.61,8.73,8.59,8.71,1902167.0
2022-09-06 11:00:00,8.71,8.77,8.69,8.74,527341.0,8.71,8.77,8.69,8.74,527341.0
2022-09-06 11:30:00,8.73,8.8,8.73,8.77,982673.0,8.73,8.8,8.73,8.77,982673.0
2022-09-06 12:00:00,8.78,8.81,8.74,8.76,618057.0,8.78,8.81,8.74,8.76,618057.0
2022-09-06 12:30:00,8.76,8.78,8.74,8.76,353838.0,8.76,8.78,8.74,8.76,353838.0
2022-09-06 13:00:00,8.77,8.77,8.71,8.74,516861.0,8.77,8.77,8.71,8.74,516861.0
2022-09-06 13:30:00,8.74,8.78,8.73,8.78,521134.0,8.74,8.78,8.73,8.78,521134.0
2022-09-06 14:00:00,8.77,8.82,8.77,8.79,451310.0,8.77,8.82,8.77,8.79,451310.0
2022-09-06 14:30:00,8.79,8.82,8.77,8.79,807218.0,8.79,8.82,8.77,8.79,807218.0
2022-09-06 15:00:00,8.78,8.8,8.72,8.74,807165.0,8.78,8.8,8.72,8.74,807165.0
2022-09-06 15:30:00,8.74,8.74,8.68,8.74,1574242.0,8.74,8.74,8.68,8.74,1574242.0
2022-09-07 09:30:00,8.73,8.86,8.68,8.74,738606.0,8.73,8.86,8.68,8.74,738606.0
2022-09-07 10:00:00,8.74,8.8,8.7,8.79,459448.0,8.74,8.8,8.7,8.79,459448.0
2022-09-07 10:30:00,8.8,8.81,8.77,8.8,370759.0,8.8,8.81,8.77,8.8,370759.0
2022-09-07 11:00:00,8.8,8.82,8.75,8.77,605676.0,8.8,8.82,8.75,8.77,605676.0
2022-09-07 11:30:00,8.77,8.85,8.75,8.83,353947.0,8.77,8.85,8.75,8.83,353947.0
2022-09-07 12:00:00,8.83,8.85,8.78,8.81,377327.0,8.83,8.85,8.78,8.81,377327.0
2022-09-07 12:30:00,8.82,8.84,8.79,8.8,283025.0,8.82,8.84,8.79,8.8,283025.0
2022-09-07 13:00:00,8.8,8.84,8.8,8.82,295206.0,8.8,8.84,8.8,8.82,295206.0
2022-09-07 13:30:00,8.82,8.87,8.81,8.87,292353.0,8.82,8.87,8.81,8.87,292353.0
2022-09-07 14:00:00,8.87,8.89,8.83,8.87,434509.0,8.87,8.89,8.83,8.87,434509.0
2022-09-07 14:30:00,8.87,8.9,8.86,8.88,372793.0,8.87,8.9,8.86,8.88,372793.0
2022-09-07 15:00:00,8.88,8.91,8.87,8.89,418848.0,8.88,8.91,8.87,8.89,418848.0
2022-09-07 15:30:00,8.89,8.91,8.83,8.85,1393375.0,8.89,8.91,8.83,8.85,1393375.0
2022-09-08 09:30:00,8.8,8.85,8.77,8.81,671292.0,8.8,8.85,8.77,8.81,671292.0
2022-09-08 10:00:00,8.81,8.91,8.76,8.88,756108.0,8.81,8.91,8.76,8.88,756108.0
2022-09-08 10:30:00,8.88,8.91,8.85,8.87,245263.0,8.88,8.91,8.85,8.87,245263.0
2022-09-08 11:00:00,8.87,8.92,8.87,8.89,169055.0,8.87,8.92,8.87,8.89,169055.0
2022-09-08 11:30:00,8.89,8.91,8.86,8.88,225324.0,8.89,8.91,8.86,8.88,225324.0
2022-09-08 12:00:00,8.89,8.89,8.82,8.83,353921.0,8.89,8.89,8.82,8.83,353921.0
2022-09-08 12:30:00,8.83,8.89,8.82,8.88,209645.0,8.83,8.89,8.82,8.88,209645.0
2022-09-08 13:00:00,8.88,8.91,8.85,8.89,325833.0,8.88,8.91,8.85,8.89,325833.0
2022-09-08 13:30:00,8.89,8.94,8.89,8.94,243316.0,8.89,8.94,8.89,8.94,243316.0
2022-09-08 14:00:00,8.93,9.06,8.92,9.03,956310.0,8.93,9.06,8.92,9.03,956310.0
2022-09-08 14:30:00,9.03,9.04,8.94,8.95,447186.0,9.03,9.04,8.94,8.95,447186.0
2022-09-08 15:00:00,8.95,8.98,8.94,8.97,389025.0,8.95,8.98,8.94,8.97,389025.0
2022-09-08 15:30:00,8.97,9.02,8.96,9.01,1594772.0,8.97,9.02,8.96,9.01,1594772.0
2022-09-09 09:30:00,9.05,9.19,9.04,9.18,707662.0,9.05,9.19,9.04,9.18,707662.0
2022-09-09 10:00:00,9.18,9.25,9.16,9.24,597926.0,9.18,9.25,9.16,9.24,597926.0
2022-09-09 10:30:00,9.24,9.26,9.21,9.25,415308.0,9.24,9.26,9.21,9.25,415308.0
2022-09-09 11:00:00,9.25,9.26,9.19,9.21,291002.0,9.25,9.26,9.19,9.21,291002.0
2022-09-09 11:30:00,9.21,9.22,9.18,9.21,269120.0,9.21,9.22,9.18,9.21,269120.0
2022-09-09 12:00:00,9.2,9.23,9.16,9.2,373486.0,9.2,9.23,9.16,9.2,373486.0
2022-09-09 12:30:00,9.2,9.23,9.18,9.23,358456.0,9.2,9.23,9.18,9.23,358456.0
2022-09-09 13:00:00,9.23,9.26,9.21,9.26,277294.0,9.23,9.26,9.21,9.26,277294.0
2022-09-09 13:30:00,9.26,9.26,9.21,9.24,273833.0,9.26,9.26,9.21,9.24,273833.0
2022-09-09 14:00:00,9.24,9.24,9.21,9.22,273581.0,9.24,9.24,9.21,9.22,273581.0
2022-09-09 14:30:00,9.22,9.23,9.18,9.2,411203.0,9.22,9.23,9.18,9.2,411203.0
2022-09-09 15:00:00,9.2,9.24,9.19,9.24,494735.0,9.2,9.24,9.19,9.24,494735.0
2022-09-09 15:30:00,9.24,9.26,9.17,9.18,1485755.0,9.24,9.26,9.17,9.18,1485755.0
2022-09-12 09:30:00,9.32,9.41,9.29,9.36,844382.0,9.32,9.41,9.29,9.36,844382.0
2022-09-12 10:00:00,9.36,9.41,9.3,9.4,571574.0,9.36,9.41,9.3,9.4,571574.0
2022-09-12 10:30:00,9.4,9.42,9.37,9.4,397460.0,9.4,9.42,9.37,9.4,397460.0
2022-09-12 11:00:00,9.4,9.4,9.33,9.4,316155.0,9.4,9.4,9.33,9.4,316155.0
2022-09-12 11:30:00,9.4,9.4,9.32,9.35,277305.0,9.4,9.4,9.32,9.35,277305.0
2022-09-12 12:00:00,9.35,9.36,9.31,9.35,449954.0,9.35,9.36,9.31,9.35,449954.0
2022-09-12 12:30:00,9.35,9.37,9.34,9.37,215389.0,9.35,9.37,9.34,9.37,215389.0
2022-09-12 13:00:00,9.37,9.39,9.34,9.38,385134.0,9.37,9.39,9.34,9.38,385134.0
2022-09-12 13:30:00,9.38,9.38,9.33,9.38,353951.0,9.38,9.38,9.33,9.38,353951.0
2022-09-12 14:00:00,9.37,9.37,9.31,9.33,282421.0,9.37,9.37,9.31,9.33,282421.0
2022-09-12 14:30:00,9.33,9.35,9.3,9.34,247729.0,9.33,9.35,9.3,9.34,247729.0
2022-09-12 15:00:00,9.34,9.36,9.31,9.36,465041.0,9.34,9.36,9.31,9.36,465041.0
2022-09-12 15:30:00,9.36,9.36,9.32,9.36,1166254.0,9.36,9.36,9.32,9.36,1166254.0
2022-09-13 09:30:00,9.18,9.22,9.09,9.16,957949.0,9.18,9.22,9.09,9.16,957949.0
2022-09-13 10:00:00,9.17,9.2,9.1,9.14,685433.0,9.17,9.2,9.1,9.14,685433.0
2022-09-13 10:30:00,9.14,9.18,9.09,9.16,1789121.0,9.14,9.18,9.09,9.16,1789121.0
2022-09-13 11:00:00,9.15,9.22,9.15,9.16,914499.0,9.15,9.22,9.15,9.16,914499.0
2022-09-13 11:30:00,9.16,9.2,9.12,9.13,417866.0,9.16,9.2,9.12,9.13,417866.0
2022-09-13 12:00:00,9.13,9.15,9.08,9.09,632535.0,9.13,9.15,9.08,9.09,632535.0
2022-09-13 12:30:00,9.08,9.11,9.04,9.11,541107.0,9.08,9.11,9.04,9.11,541107.0
2022-09-13 13:00:00,9.11,9.11,9.09,9.09,241018.0,9.11,9.11,9.09,9.09,241018.0
2022-09-13 13:30:00,9.1,9.11,9.06,9.07,487353.0,9.1,9.11,9.06,9.07,487353.0
2022-09-13 14:00:00,9.07,9.09,9.03,9.04,339773.0,9.07,9.09,9.03,9.04,339773.0
2022-09-13 14:30:00,9.04,9.04,8.95,8.97,494705.0,9.04,9.04,8.95,8.97,494705.0
2022-09-13 15:00:00,8.96,9.0,8.93,8.94,682814.0,8.96,9.0,8.93,8.94,682814.0
2022-09-13 15:30:00,8.94,9.02,8.91,9.01,2435938.0,8.94,9.02,8.91,9.01,2435938.0
2022-09-14 09:30:00,8.96,8.98,8.83,8.86,1040269.0,8.96,8.98,8.83,8.86,1040269.0
2022-09-14 10:00:00,8.86,8.87,8.73,8.74,682507.0,8.86,8.87,8.73,8.74,682507.0
2022-09-14 10:30:00,8.73,8.91,8.72,8.89,1022366.0,8.73,8.91,8.72,8.89,1022366.0
2022-09-14 11:00:00,8.9,8.94,8.84,8.88,871647.0,8.9,8.94,8.84,8.88,871647.0
2022-09-14 11:30:00,8.88,8.92,8.87,8.89,555327.0,8.88,8.92,8.87,8.89,555327.0
2022-09-14 12:00:00,8.9,8.98,8.89,8.95,905581.0,8.9,8.98,8.89,8.95,905581.0
2022-09-14 12:30:00,8.95,8.98,8.92,8.96,276420.0,8.95,8.98,8.92,8.96,276420.0
2022-09-14 13:00:00,8.96,8.99,8.94,8.99,461468.0,8.96,8.99,8.94,8.99,461468.0
2022-09-14 13:30:00,8.99,8.99,8.94,8.96,515172.0,8.99,8.99,8.94,8.96,515172.0
2022-09-14 14:00:00,8.96,8.97,8.94,8.96,665178.0,8.96,8.97,8.94,8.96,665178.0
2022-09-14 14:30:00,8.96,9.05,8.95,8.96,619807.0,8.96,9.05,8.95,8.96,619807.0
2022-09-14 15:00:00,8.96,8.97,8.88,8.89,712225.0,8.96,8.97,8.88,8.89,712225.0
2022-09-14 15:30:00,8.89,8.95,8.87,8.95,991196.0,8.89,8.95,8.87,8.95,991196.0
2022-09-15 09:30:00,8.92,9.04,8.91,9.01,532526.0,8.92,9.04,8.91,9.01,532526.0
2022-09-15 10:00:00,9.02,9.04,8.96,8.96,523029.0,9.02,9.04,8.96,8.96,523029.0
2022-09-15 10:30:00,8.96,8.98,8.88,8.91,492710.0,8.96,8.98,8.88,8.91,492710.0
2022-09-15 11:00:00,8.91,8.97,8.89,8.96,385241.0,8.91,8.97,8.89,8.96,385241.0
2022-09-15 11:30:00,8.96,8.97,8.92,8.95,155800.0,8.96,8.97,8.92,8.95,155800.0
2022-09-15 12:00:00,8.95,8.95,8.92,8.93,420681.0,8.95,8.95,8.92,8.93,420681.0
2022-09-15 12:30:00,8.92,8.97,8.92,8.95,391231.0,8.92,8.97,8.92,8.95,391231.0
2022-09-15 13:00:00,8.96,9.01,8.95,8.99,284248.0,8.96,9.01,8.95,8.99,284248.0
2022-09-15 13:30:00,9.0,9.0,8.95,8.96,219595.0,9.0,9.0,8.95,8.96,219595.0
2022-09-15 14:00:00,8.96,8.98,8.93,8.96,284107.0,8.96,8.98,8.93,8.96,284107.0
2022-09-15 14:30:00,8.96,8.97,8.94,8.94,169635.0,8.96,8.97,8.94,8.94,169635.0
2022-09-15 15:00:00,8.94,8.95,8.9,8.91,366008.0,8.94,8.95,8.9,8.91,366008.0
2022-09-15 15:30:00,8.91,8.94,8.88,8.89,1562265.0,8.91,8.94,8.88,8.89,1562265.0
2022-09-16 09:30:00,8.75,8.79,8.69,8.74,581705.0,8.75,8.79,8.69,8.74,581705.0
2022-09-16 10:00:00,8.75,8.84,8.74,8.78,361808.0,8.75,8.84,8.74,8.78,361808.0
2022-09-16 10:30:00,8.78,8.82,8.75,8.76,235710.0,8.78,8.82,8.75,8.76,235710.0
2022-09-16 11:00:00,8.76,8.79,8.74,8.76,246674.0,8.76,8.79,8.74,8.76,246674.0
2022-09-16 11:30:00,8.76,8.76,8.69,8.72,430138.0,8.76,8.76,8.69,8.72,430138.0
2022-09-16 12:00:00,8.73,8.75,8.66,8.66,543034.0,8.73,8.75,8.66,8.66,543034.0
2022-09-16 12:30:00,8.66,8.72,8.65,8.71,286657.0,8.66,8.72,8.65,8.71,286657.0
2022-09-16 13:00:00,8.72,8.72,8.69,8.71,117964.0,8.72,8.72,8.69,8.71,117964.0
2022-09-16 13:30:00,8.71,8.72,8.69,8.71,157837.0,8.71,8.72,8.69,8.71,157837.0
2022-09-16 14:00:00,8.71,8.76,8.7,8.75,199081.0,8.71,8.76,8.7,8.75,199081.0
2022-09-16 14:30:00,8.74,8.77,8.72,8.77,201235.0,8.74,8.77,8.72,8.77,201235.0
2022-09-16 15:00:00,8.77,8.78,8.74,8.77,449362.0,8.77,8.78,8.74,8.77,449362.0
2022-09-16 15:30:00,8.77,8.81,8.75,8.8,1473623.0,8.77,8.81,8.75,8.8,1473623.0
2022-09-19 09:30:00,8.58,8.69,8.58,8.61,1078387.0,8.58,8.69,8.58,8.61,1078387.0
2022-09-19 10:00:00,8.61,8.66,8.56,8.59,987070.0,8.61,8.66,8.56,8.59,987070.0
2022-09-19 10:30:00,8.59,8.65,8.54,8.54,690064.0,8.59,8.65,8.54,8.54,690064.0
2022-09-19 11:00:00,8.54,8.6,8.5,8.52,836143.0,8.54,8.6,8.5,8.52,836143.0
2022-09-19 11:30:00,8.52,8.52,8.46,8.46,769332.0,8.52,8.52,8.46,8.46,769332.0
2022-09-19 12:00:00,8.46,8.56,8.46,8.54,917928.0,8.46,8.56,8.46,8.54,917928.0
2022-09-19 12:30:00,8.54,8.57,8.52,8.57,382300.0,8.54,8.57,8.52,8.57,382300.0
2022-09-19 13:00:00,8.57,8.61,8.56,8.6,483679.0,8.57,8.61,8.56,8.6,483679.0
2022-09-19 13:30:00,8.6,8.61,8.58,8.59,494888.0,8.6,8.61,8.58,8.59,494888.0
2022-09-19 14:00:00,8.59,8.59,8.55,8.58,416142.0,8.59,8.59,8.55,8.58,416142.0
2022-09-19 14:30:00,8.58,8.62,8.56,8.61,651736.0,8.58,8.62,8.56,8.61,651736.0
2022-09-19 15:00:00,8.61,8.66,8.61,8.65,389398.0,8.61,8.66,8.61,8.65,389398.0
2022-09-19 15:30:00,8.64,8.7,8.63,8.65,1873129.0,8.64,8.7,8.63,8.65,1873129.0
2022-09-20 09:30:00,8.59,8.66,8.53,8.57,645261.0,8.59,8.66,8.53,8.57,645261.0
2022-09-20 10:00:00,8.57,8.6,8.55,8.57,547571.0,8.57,8.6,8.55,8.57,547571.0
2022-09-20 10:30:00,8.57,8.58,8.51,8.56,431406.0,8.57,8.58,8.51,8.56,431406.0
2022-09-20 11:00:00,8.56,8.6,8.55,8.57,496692.0,8.56,8.6,8.55,8.57,496692.0
2022-09-20 11:30:00,8.58,8.61,8.56,8.61,220649.0,8.58,8.61,8.56,8.61,220649.0
2022-09-20 12:00:00,8.61,8.61,8.56,8.58,394003.0,8.61,8.61,8.56,8.58,394003.0
2022-09-20 12:30:00,8.58,8.58,8.53,8.54,340241.0,8.58,8.58,8.53,8.54,340241.0
2022-09-20 13:00:00,8.54,8.57,8.53,8.54,534889.0,8.54,8.57,8.53,8.54,534889.0
2022-09-20 13:30:00,8.54,8.54,8.45,8.46,628834.0,8.54,8.54,8.45,8.46,628834.0
2022-09-20 14:00:00,8.46,8.47,8.44,8.46,1588603.0,8.46,8.47,8.44,8.46,1588603.0
2022-09-20 14:30:00,8.46,8.48,8.44,8.46,361720.0,8.46,8.48,8.44,8.46,361720.0
2022-09-20 15:00:00,8.46,8.47,8.45,8.45,508736.0,8.46,8.47,8.45,8.45,508736.0
2022-09-20 15:30:00,8.46,8.48,8.42,8.43,1671262.0,8.46,8.48,8.42,8.43,1671262.0
2022-09-21 09:30:00,8.45,8.5,8.43,8.45,1297058.0,8.45,8.5,8.43,8.45,1297058.0
2022-09-21 10:00:00,8.45,8.49,8.44,8.47,730034.0,8.45,8.49,8.44,8.47,730034.0
2022-09-21 10:30:00,8.47,8.48,8.44,8.46,368013.0,8.47,8.48,8.44,8.46,368013.0
2022-09-21 11:00:00,8.45,8.46,8.39,8.41,461323.0,8.45,8.46,8.39,8.41,461323.0
2022-09-21 11:30:00,8.41,8.45,8.4,8.42,240819.0,8.41,8.45,8.4,8.42,240819.0
2022-09-21 12:00:00,8.42,8.43,8.4,8.4,352553.0,8.42,8.43,8.4,8.4,352553.0
2022-09-21 12:30:00,8.4,8.4,8.36,8.36,203138.0,8.4,8.4,8.36,8.36,203138.0
2022-09-21 13:00:00,8.36,8.39,8.35,8.38,217453.0,8.36,8.39,8.35,8.38,217453.0
2022-09-21 13:30:00,8.38,8.39,8.36,8.38,292325.0,8.38,8.39,8.36,8.38,292325.0
2022-09-21 14:00:00,8.37,8.37,8.23,8.29,917121.0,8.37,8.37,8.23,8.29,917121.0
2022-09-21 14:30:00,8.29,8.47,8.28,8.41,899635.0,8.29,8.47,8.28,8.41,899635.0
2022-09-21 15:00:00,8.41,8.43,8.27,8.29,375985.0,8.41,8.43,8.27,8.29,375985.0
2022-09-21 15:30:00,8.28,8.32,8.2,8.21,1680921.0,8.28,8.32,8.2,8.21,1680921.0
2022-09-22 09:30:00,8.15,8.17,8.0,8.04,1659237.0,8.15,8.17,8.0,8.04,1659237.0
2022-09-22 10:00:00,8.04,8.09,8.01,8.05,560528.0,8.04,8.09,8.01,8.05,560528.0
2022-09-22 10:30:00,8.06,8.08,8.02,8.03,516582.0,8.06,8.08,8.02,8.03,516582.0
2022-09-22 11:00:00,8.03,8.06,8.02,8.04,611755.0,8.03,8.06,8.02,8.04,611755.0
2022-09-22 11:30:00,8.04,8.08,8.03,8.04,364890.0,8.04,8.08,8.03,8.04,364890.0
2022-09-22 12:00:00,8.04,8.07,8.02,8.02,552316.0,8.04,8.07,8.02,8.02,552316.0
2022-09-22 12:30:00,8.03,8.07,8.01,8.04,411477.0,8.03,8.07,8.01,8.04,411477.0
2022-09-22 13:00:00,8.04,8.06,8.0,8.05,597688.0,8.04,8.06,8.0,8.05,597688.0
2022-09-22 13:30:00,8.05,8.07,8.04,8.06,245221.0,8.05,8.07,8.04,8.06,245221.0
2022-09-22 14:00:00,8.06,8.07,8.02,8.04,261291.0,8.06,8.07,8.02,8.04,261291.0
2022-09-22 14:30:00,8.04,8.07,8.02,8.06,259393.0,8.04,8.07,8.02,8.06,259393.0
2022-09-22 15:00:00,8.05,8.1,8.05,8.09,554189.0,8.05,8.1,8.05,8.09,554189.0
2022-09-22 15:30:00,8.09,8.09,8.05,8.06,1661390.0,8.09,8.09,8.05,8.06,1661390.0
2022-09-23 09:30:00,8.0,8.01,7.78,7.79,1296349.0,8.0,8.01,7.78,7.79,1296349.0
2022-09-23 10:00:00,7.8,7.84,7.75,7.79,1021126.0,7.8,7.84,7.75,7.79,1021126.0
2022-09-23 10:30:00,7.79,7.89,7.78,7.87,907082.0,7.79,7.89,7.78,7.87,907082.0
2022-09-23 11:00:00,7.87,7.89,7.86,7.88,505683.0,7.87,7.89,7.86,7.88,505683.0
2022-09-23 11:30:00,7.88,7.89,7.86,7.88,401529.0,7.88,7.89,7.86,7.88,401529.0
2022-09-23 12:00:00,7.88,7.89,7.84,7.85,506924.0,7.88,7.89,7.84,7.85,506924.0
2022-09-23 12:30:00,7.85,7.87,7.83,7.86,275424.0,7.85,7.87,7.83,7.86,275424.0
2022-09-23 13:00:00,7.85,7.87,7.82,7.83,373215.0,7.85,7.87,7.82,7.83,373215.0
2022-09-23 13:30:00,7.83,7.84,7.81,7.83,326073.0,7.83,7.84,7.81,7.83,326073.0
2022-09-23 14:00:00,7.83,7.84,7.8,7.83,256586.0,7.83,7.84,7.8,7.83,256586.0
2022-09-23 14:30:00,7.83,7.84,7.81,7.82,478142.0,7.83,7.84,7.81,7.82,478142.0
2022-09-23 15:00:00,7.82,7.84,7.8,7.81,602265.0,7.82,7.84,7.8,7.81,602265.0
2022-09-23 15:30:00,7.81,7.92,7.81,7.91,1683111.0,7.81,7.92,7.81,7.91,1683111.0
2022-09-26 09:30:00,7.82,7.97,7.79,7.87,1020163.0,7.82,7.97,7.79,7.87,1020163.0
2022-09-26 10:00:00,7.87,7.9,7.82,7.9,350441.0,7.87,7.9,7.82,7.9,350441.0
2022-09-26 10:30:00,7.9,7.9,7.85,7.87,492898.0,7.9,7.9,7.85,7.87,492898.0
2022-09-26 11:00:00,7.86,7.87,7.79,7.82,304478.0,7.86,7.87,7.79,7.82,304478.0
2022-09-26 11:30:00,7.82,7.84,7.77,7.83,446765.0,7.82,7.84,7.77,7.83,446765.0
2022-09-26 12:00:00,7.82,7.82,7.75,7.76,297992.0,7.82,7.82,7.75,7.76,297992.0
2022-09-26 12:30:00,7.76,7.78,7.73,7.77,290689.0,7.76,7.78,7.73,7.77,290689.0
2022-09-26 13:00:00,7.77,7.77,7.71,7.74,325764.0,7.77,7.77,7.71,7.74,325764.0
2022-09-26 13:30:00,7.74,7.76,7.71,7.72,297414.0,7.74,7.76,7.71,7.72,297414.0
2022-09-26 14:00:00,7.72,7.77,7.71,7.73,366676.0,7.72,7.77,7.71,7.73,366676.0
2022-09-26 14:30:00,7.73,7.76,7.7,7.74,435653.0,7.73,7.76,7.7,7.74,435653.0
2022-09-26 15:00:00,7.74,7.76,7.72,7.73,308145.0,7.74,7.76,7.72,7.73,308145.0
2022-09-26 15:30:00,7.73,7.74,7.69,7.7,1403037.0,7.73,7.74,7.69,7.7,1403037.0
2022-09-27 09:30:00,7.79,7.85,7.68,7.8,1044697.0,7.79,7.85,7.68,7.8,1044697.0
2022-09-27 10:00:00,7.8,7.81,7.75,7.77,473787.0,7.8,7.81,7.75,7.77,473787.0
2022-09-27 10:30:00,7.77,7.84,7.76,7.8,717892.0,7.77,7.84,7.76,7.8,717892.0
2022-09-27 11:00:00,7.8,7.81,7.73,7.74,514382.0,7.8,7.81,7.73,7.74,514382.0
2022-09-27 11:30:00,7.74,7.77,7.73,7.74,328876.0,7.74,7.77,7.73,7.74,328876.0
2022-09-27 12:00:00,7.74,7.74,7.64,7.67,412475.0,7.74,7.74,7.64,7.67,412475.0
2022-09-27 12:30:00,7.67,7.71,7.66,7.68,704507.0,7.67,7.71,7.66,7.68,704507.0
2022-09-27 13:00:00,7.67,7.69,7.64,7.68,564301.0,7.67,7.69,7.64,7.68,564301.0
2022-09-27 13:30:00,7.68,7.69,7.65,7.69,256526.0,7.68,7.69,7.65,7.69,256526.0
2022-09-27 14:00:00,7.69,7.71,7.67,7.7,379202.0,7.69,7.71,7.67,7.7,379202.0
2022-09-27 14:30:00,7.7,7.75,7.68,7.75,325135.0,7.7,7.75,7.68,7.75,325135.0
2022-09-27 15:00:00,7.75,7.76,7.72,7.73,652931.0,7.75,7.76,7.72,7.73,652931.0
2022-09-27 15:30:00,7.73,7.76,7.71,7.76,1423430.0,7.73,7.76,7.71,7.76,1423430.0
2022-09-28 09:30:00,7.81,7.9,7.75,7.85,850014.0,7.81,7.9,7.75,7.85,850014.0
2022-09-28 10:00:00,7.86,7.9,7.81,7.87,640542.0,7.86,7.9,7.81,7.87,640542.0
2022-09-28 10:30:00,7.88,7.89,7.84,7.88,524086.0,7.88,7.89,7.84,7.88,524086.0
2022-09-28 11:00:00,7.88,7.94,7.87,7.93,572412.0,7.88,7.94,7.87,7.93,572412.0
2022-09-28 11:30:00,7.93,7.98,7.91,7.96,400569.0,7.93,7.98,7.91,7.96,400569.0
2022-09-28 12:00:00,7.96,8.0,7.94,7.98,444172.0,7.96,8.0,7.94,7.98,444172.0
2022-09-28 12:30:00,7.98,8.0,7.95,7.99,476168.0,7.98,8.0,7.95,7.99,476168.0
2022-09-28 13:00:00,7.98,8.0,7.96,7.99,331903.0,7.98,8.0,7.96,7.99,331903.0
2022-09-28 13:30:00,7.99,8.0,7.96,7.99,308799.0,7.99,8.0,7.96,7.99,308799.0
2022-09-28 14:00:00,7.99,8.0,7.95,7.98,337040.0,7.99,8.0,7.95,7.98,337040.0
2022-09-28 14:30:00,7.98,8.0,7.97,8.0,389474.0,7.98,8.0,7.97,8.0,389474.0
2022-09-28 15:00:00,8.0,8.01,7.98,8.0,411794.0,8.0,8.01,7.98,8.0,411794.0
2022-09-28 15:30:00,8.0,8.01,7.95,7.95,1669287.0,8.0,8.01,7.95,7.95,1669287.0
2022-09-29 09:30:00,7.89,7.92,7.73,7.74,866547.0,7.89,7.92,7.73,7.74,866547.0
2022-09-29 10:00:00,7.74,7.75,7.67,7.75,629292.0,7.74,7.75,7.67,7.75,629292.0
2022-09-29 10:30:00,7.75,7.75,7.69,7.75,596862.0,7.75,7.75,7.69,7.75,596862.0
2022-09-29 11:00:00,7.75,7.79,7.72,7.76,387223.0,7.75,7.79,7.72,7.76,387223.0
2022-09-29 11:30:00,7.76,7.84,7.75,7.81,232085.0,7.76,7.84,7.75,7.81,232085.0
2022-09-29 12:00:00,7.81,7.82,7.77,7.8,534917.0,7.81,7.82,7.77,7.8,534917.0
2022-09-29 12:30:00,7.81,7.83,7.77,7.78,422794.0,7.81,7.83,7.77,7.78,422794.0
2022-09-29 13:00:00,7.78,7.79,7.75,7.78,523927.0,7.78,7.79,7.75,7.78,523927.0
2022-09-29 13:30:00,7.78,7.79,7.74,7.75,611984.0,7.78,7.79,7.74,7.75,611984.0
2022-09-29 14:00:00,7.75,7.8,7.73,7.79,370931.0,7.75,7.8,7.73,7.79,370931.0
2022-09-29 14:30:00,7.79,7.8,7.75,7.76,415847.0,7.79,7.8,7.75,7.76,415847.0
2022-09-29 15:00:00,7.75,7.79,7.73,7.77,430959.0,7.75,7.79,7.73,7.77,430959.0
2022-09-29 15:30:00,7.77,7.83,7.75,7.83,896881.0,7.77,7.83,7.75,7.83,896881.0
2022-09-30 09:30:00,7.86,7.99,7.85,7.97,949017.0,7.86,7.99,7.85,7.97,949017.0
2022-09-30 10:00:00,7.97,8.08,7.96,8.03,1186522.0,7.97,8.08,7.96,8.03,1186522.0
2022-09-30 10:30:00,8.03,8.14,8.02,8.12,570015.0,8.03,8.14,8.02,8.12,570015.0
2022-09-30 11:00:00,8.12,8.24,8.12,8.18,643691.0,8.12,8.24,8.12,8.18,643691.0
2022-09-30 11:30:00,8.18,8.19,8.11,8.13,707104.0,8.18,8.19,8.11,8.13,707104.0
2022-09-30 12:00:00,8.13,8.16,8.11,8.12,506234.0,8.13,8.16,8.11,8.12,506234.0
2022-09-30 12:30:00,8.12,8.16,8.11,8.14,318395.0,8.12,8.16,8.11,8.14,318395.0
2022-09-30 13:00:00,8.14,8.16,8.12,8.16,324518.0,8.14,8.16,8.12,8.16,324518.0
2022-09-30 13:30:00,8.16,8.16,8.09,8.13,487191.0,8.16,8.16,8.09,8.13,487191.0
2022-09-30 14:00:00,8.13,8.15,8.1,8.13,386007.0,8.13,8.15,8.1,8.13,386007.0
2022-09-30 14:30:00,8.13,8.15,8.1,8.11,383827.0,8.13,8.15,8.1,8.11,383827.0
2022-09-30 15:00:00,8.11,8.14,8.1,8.14,571693.0,8.11,8.14,8.1,8.14,571693.0
2022-09-30 15:30:00,8.14,8.16,8.06,8.06,2057829.0,8.14,8.16,8.06,8.06,2057829.0
2022-10-03 09:30:00,8.19,8.27,8.15,8.17,1491461.0,8.19,8.27,8.15,8.17,1491461.0
2022-10-03 10:00:00,8.17,8.25,8.16,8.22,977309.0,8.17,8.25,8.16,8.22,977309.0
2022-10-03 10:30:00,8.23,8.25,8.19,8.24,449593.0,8.23,8.25,8.19,8.24,449593.0
2022-10-03 11:00:00,8.24,8.3,8.23,8.28,489028.0,8.24,8.3,8.23,8.28,489028.0
2022-10-03 11:30:00,8.28,8.29,8.2,8.22,446964.0,8.28,8.29,8.2,8.22,446964.0
2022-10-03 12:00:00,8.22,8.26,8.21,8.22,336166.0,8.22,8.26,8.21,8.22,336166.0
2022-10-03 12:30:00,8.22,8.25,8.2,8.24,484928.0,8.22,8.25,8.2,8.24,484928.0
2022-10-03 13:00:00,8.24,8.25,8.22,8.25,294325.0,8.24,8.25,8.22,8.25,294325.0
2022-10-03 13:30:00,8.25,8.26,8.23,8.24,186845.0,8.25,8.26,8.23,8.24,186845.0
2022-10-03 14:00:00,8.24,8.28,8.24,8.28,209349.0,8.24,8.28,8.24,8.28,209349.0
2022-10-03 14:30:00,8.27,8.3,8.26,8.29,411209.0,8.27,8.3,8.26,8.29,411209.0
2022-10-03 15:00:00,8.29,8.32,8.28,8.29,403701.0,8.29,8.32,8.28,8.29,403701.0
2022-10-03 15:30:00,8.29,8.3,8.21,8.24,1510956.0,8.29,8.3,8.21,8.24,1510956.0
2022-10-04 09:30:00,8.4,8.65,8.38,8.59,1656360.0,8.4,8.65,8.38,8.59,1656360.0
2022-10-04 10:00:00,8.59,8.62,8.58,8.61,461256.0,8.59,8.62,8.58,8.61,461256.0
2022-10-04 10:30:00,8.6,8.64,8.59,8.63,682550.0,8.6,8.64,8.59,8.63,682550.0
2022-10-04 11:00:00,8.63,8.65,8.6,8.63,893387.0,8.63,8.65,8.6,8.63,893387.0
2022-10-04 11:30:00,8.64,8.68,8.61,8.68,403628.0,8.64,8.68,8.61,8.68,403628.0
2022-10-04 12:00:00,8.68,8.69,8.62,8.64,468782.0,8.68,8.69,8.62,8.64,468782.0
2022-10-04 12:30:00,8.64,8.66,8.62,8.64,356928.0,8.64,8.66,8.62,8.64,356928.0
2022-10-04 13:00:00,8.64,8.66,8.59,8.64,1405380.0,8.64,8.66,8.59,8.64,1405380.0
2022-10-04 13:30:00,8.64,8.7,8.64,8.7,486234.0,8.64,8.7,8.64,8.7,486234.0
2022-10-04 14:00:00,8.69,8.76,8.68,8.71,591352.0,8.69,8.76,8.68,8.71,591352.0
2022-10-04 14:30:00,8.72,8.75,8.7,8.74,659562.0,8.72,8.75,8.7,8.74,659562.0
2022-10-04 15:00:00,8.73,8.74,8.69,8.74,747626.0,8.73,8.74,8.69,8.74,747626.0
2022-10-04 15:30:00,8.74,8.83,8.73,8.83,2521777.0,8.74,8.83,8.73,8.83,2521777.0
2022-10-05 09:30:00,8.58,8.77,8.53,8.71,854188.0,8.58,8.77,8.53,8.71,854188.0
2022-10-05 10:00:00,8.7,8.73,8.63,8.66,714526.0,8.7,8.73,8.63,8.66,714526.0
2022-10-05 10:30:00,8.65,8.69,8.63,8.69,344130.0,8.65,8.69,8.63,8.69,344130.0
2022-10-05 11:00:00,8.69,8.73,8.66,8.7,573051.0,8.69,8.73,8.66,8.7,573051.0
2022-10-05 11:30:00,8.71,8.72,8.66,8.68,509268.0,8.71,8.72,8.66,8.68,509268.0
2022-10-05 12:00:00,8.68,8.72,8.65,8.67,1022389.0,8.68,8.72,8.65,8.67,1022389.0
2022-10-05 12:30:00,8.67,8.72,8.64,8.69,756437.0,8.67,8.72,8.64,8.69,756437.0
2022-10-05 13:00:00,8.7,8.76,8.69,8.74,223006.0,8.7,8.76,8.69,8.74,223006.0
2022-10-05 13:30:00,8.74,8.74,8.7,8.71,265379.0,8.74,8.74,8.7,8.71,265379.0
2022-10-05 14:00:00,8.71,8.78,8.7,8.77,383771.0,8.71,8.78,8.7,8.77,383771.0
2022-10-05 14:30:00,8.77,8.8,8.76,8.79,242397.0,8.77,8.8,8.76,8.79,242397.0
2022-10-05 15:00:00,8.8,8.83,8.78,8.82,517781.0,8.8,8.83,8.78,8.82,517781.0
2022-10-05 15:30:00,8.82,8.85,8.81,8.85,1464839.0,8.82,8.85,8.81,8.85,1464839.0
2022-10-06 09:30:00,8.79,8.97,8.79,8.9,915179.0,8.79,8.97,8.79,8.9,915179.0
2022-10-06 10:00:00,8.91,8.92,8.79,8.84,1013778.0,8.91,8.92,8.79,8.84,1013778.0
2022-10-06 10:30:00,8.84,8.9,8.78,8.89,781879.0,8.84,8.9,8.78,8.89,781879.0
2022-10-06 11:00:00,8.88,8.92,8.83,8.88,669841.0,8.88,8.92,8.83,8.88,669841.0
2022-10-06 11:30:00,8.88,8.92,8.83,8.85,394955.0,8.88,8.92,8.83,8.85,394955.0
2022-10-06 12:00:00,8.84,8.9,8.82,8.89,494159.0,8.84,8.9,8.82,8.89,494159.0
2022-10-06 12:30:00,8.89,8.9,8.86,8.88,266564.0,8.89,8.9,8.86,8.88,266564.0
2022-10-06 13:00:00,8.88,8.88,8.84,8.84,223770.0,8.88,8.88,8.84,8.84,223770.0
2022-10-06 13:30:00,8.85,8.85,8.81,8.84,632347.0,8.85,8.85,8.81,8.84,632347.0
2022-10-06 14:00:00,8.84,8.84,8.78,8.8,383142.0,8.84,8.84,8.78,8.8,383142.0
2022-10-06 14:30:00,8.81,8.82,8.7,8.7,1133204.0,8.81,8.82,8.7,8.7,1133204.0
2022-10-06 15:00:00,8.71,8.72,8.69,8.71,839498.0,8.71,8.72,8.69,8.71,839498.0
2022-10-06 15:30:00,8.71,8.73,8.66,8.67,1506050.0,8.71,8.73,8.66,8.67,1506050.0
2022-10-07 09:30:00,8.64,8.64,8.43,8.44,882520.0,8.64,8.64,8.43,8.44,882520.0
2022-10-07 10:00:00,8.44,8.51,8.41,8.46,764481.0,8.44,8.51,8.41,8.46,764481.0
2022-10-07 10:30:00,8.46,8.52,8.44,8.5,499280.0,8.46,8.52,8.44,8.5,499280.0
2022-10-07 11:00:00,8.5,8.53,8.43,8.46,353784.0,8.5,8.53,8.43,8.46,353784.0
2022-10-07 11:30:00,8.47,8.47,8.44,8.46,361162.0,8.47,8.47,8.44,8.46,361162.0
2022-10-07 12:00:00,8.46,8.47,8.4,8.42,304470.0,8.46,8.47,8.4,8.42,304470.0
2022-10-07 12:30:00,8.42,8.43,8.4,8.4,343586.0,8.42,8.43,8.4,8.4,343586.0
2022-10-07 13:00:00,8.4,8.41,8.36,8.36,478680.0,8.4,8.41,8.36,8.36,478680.0
2022-10-07 13:30:00,8.36,8.37,8.34,8.35,456301.0,8.36,8.37,8.34,8.35,456301.0
2022-10-07 14:00:00,8.35,8.39,8.34,8.37,333841.0,8.35,8.39,8.34,8.37,333841.0
2022-10-07 14:30:00,8.37,8.38,8.34,8.35,381318.0,8.37,8.38,8.34,8.35,381318.0
2022-10-07 15:00:00,8.35,8.36,8.3,8.3,390648.0,8.35,8.36,8.3,8.3,390648.0
2022-10-07 15:30:00,8.3,8.46,8.3,8.46,1765122.0,8.3,8.46,8.3,8.46,1765122.0
2022-10-10 09:30:00,8.33,8.33,8.04,8.21,2046429.0,8.33,8.33,8.04,8.21,2046429.0
2022-10-10 10:00:00,8.21,8.22,8.12,8.14,730745.0,8.21,8.22,8.12,8.14,730745.0
2022-10-10 10:30:00,8.14,8.16,8.1,8.12,555986.0,8.14,8.16,8.1,8.12,555986.0
2022-10-10 11:00:00,8.11,8.12,8.07,8.1,481474.0,8.11,8.12,8.07,8.1,481474.0
2022-10-10 11:30:00,8.1,8.1,8.06,8.06,378213.0,8.1,8.1,8.06,8.06,378213.0
2022-10-10 12:00:00,8.07,8.07,7.98,8.0,472009.0,8.07,8.07,7.98,8.0,472009.0
2022-10-10 12:30:00,8.0,8.04,7.97,7.99,491337.0,8.0,8.04,7.97,7.99,491337.0
2022-10-10 13:00:00,7.98,8.0,7.94,7.97,549660.0,7.98,8.0,7.94,7.97,549660.0
2022-10-10 13:30:00,7.97,8.07,7.97,8.06,558049.0,7.97,8.07,7.97,8.06,558049.0
2022-10-10 14:00:00,8.06,8.07,7.98,7.98,497588.0,8.06,8.07,7.98,7.98,497588.0
2022-10-10 14:30:00,7.98,8.0,7.96,7.98,467448.0,7.98,8.0,7.96,7.98,467448.0
2022-10-10 15:00:00,7.98,8.01,7.96,7.97,738925.0,7.98,8.01,7.96,7.97,738925.0
2022-10-10 15:30:00,7.98,8.0,7.96,7.99,1794870.0,7.98,8.0,7.96,7.99,1794870.0
2022-10-11 09:30:00,7.96,8.0,7.9,7.97,950015.0,7.96,8.0,7.9,7.97,950015.0
2022-10-11 10:00:00,7.97,8.04,7.9,8.02,680485.0,7.97,8.04,7.9,8.02,680485.0
2022-10-11 10:30:00,8.02,8.14,8.0,8.12,455613.0,8.02,8.14,8.0,8.12,455613.0
2022-10-11 11:00:00,8.12,8.17,8.09,8.12,919731.0,8.12,8.17,8.09,8.12,919731.0
2022-10-11 11:30:00,8.12,8.18,8.1,8.16,647213.0,8.12,8.18,8.1,8.16,647213.0
2022-10-11 12:00:00,8.16,8.21,8.12,8.18,676711.0,8.16,8.21,8.12,8.18,676711.0
2022-10-11 12:30:00,8.19,8.26,8.18,8.24,558067.0,8.19,8.26,8.18,8.24,558067.0
2022-10-11 13:00:00,8.25,8.25,8.21,8.23,373590.0,8.25,8.25,8.21,8.23,373590.0
2022-10-11 13:30:00,8.23,8.26,8.2,8.23,430823.0,8.23,8.26,8.2,8.23,430823.0
2022-10-11 14:00:00,8.23,8.23,8.14,8.18,285595.0,8.23,8.23,8.14,8.18,285595.0
2022-10-11 14:30:00,8.18,8.2,8.08,8.09,458993.0,8.18,8.2,8.08,8.09,458993.0
2022-10-11 15:00:00,8.08,8.09,8.01,8.05,1312726.0,8.08,8.09,8.01,8.05,1312726.0
2022-10-11 15:30:00,8.05,8.1,8.04,8.06,937154.0,8.05,8.1,8.04,8.06,937154.0
2022-10-12 09:30:00,8.08,8.11,7.91,8.0,596395.0,8.08,8.11,7.91,8.0,596395.0
2022-10-12 10:00:00,8.01,8.05,7.91,7.95,632229.0,8.01,8.05,7.91,7.95,632229.0
2022-10-12 10:30:00,7.95,7.98,7.92,7.98,580677.0,7.95,7.98,7.92,7.98,580677.0
2022-10-12 11:00:00,7.97,8.06,7.97,8.04,437049.0,7.97,8.06,7.97,8.04,437049.0
2022-10-12 11:30:00,8.04,8.1,8.03,8.1,640651.0,8.04,8.1,8.03,8.1,640651.0
2022-10-12 12:00:00,8.1,8.12,8.06,8.07,454661.0,8.1,8.12,8.06,8.07,454661.0
2022-10-12 12:30:00,8.08,8.12,8.07,8.11,329740.0,8.08,8.12,8.07,8.11,329740.0
2022-10-12 13:00:00,8.1,8.12,8.08,8.09,271863.0,8.1,8.12,8.08,8.09,271863.0
2022-10-12 13:30:00,8.09,8.09,8.06,8.08,154152.0,8.09,8.09,8.06,8.08,154152.0
2022-10-12 14:00:00,8.08,8.13,8.07,8.1,495815.0,8.08,8.13,8.07,8.1,495815.0
2022-10-12 14:30:00,8.1,8.11,8.06,8.07,256647.0,8.1,8.11,8.06,8.07,256647.0
2022-10-12 15:00:00,8.08,8.08,8.05,8.06,449594.0,8.08,8.08,8.05,8.06,449594.0
2022-10-12 15:30:00,8.06,8.08,8.05,8.07,903346.0,8.06,8.08,8.05,8.07,903346.0
2022-10-13 09:30:00,7.96,8.08,7.87,8.05,772166.0,7.96,8.08,7.87,8.05,772166.0
2022-10-13 10:00:00,8.05,8.18,8.04,8.06,1128867.0,8.05,8.18,8.04,8.06,1128867.0
2022-10-13 10:30:00,8.05,8.12,8.03,8.09,772297.0,8.05,8.12,8.03,8.09,772297.0
2022-10-13 11:00:00,8.09,8.31,8.06,8.21,949263.0,8.09,8.31,8.06,8.21,949263.0
2022-10-13 11:30:00,8.22,8.33,8.19,8.26,856795.0,8.22,8.33,8.19,8.26,856795.0
2022-10-13 12:00:00,8.26,8.28,8.16,8.18,489352.0,8.26,8.28,8.16,8.18,489352.0
2022-10-13 12:30:00,8.18,8.23,8.16,8.2,277867.0,8.18,8.23,8.16,8.2,277867.0
2022-10-13 13:00:00,8.21,8.27,8.2,8.27,447892.0,8.21,8.27,8.2,8.27,447892.0
2022-10-13 13:30:00,8.27,8.28,8.24,8.26,334751.0,8.27,8.28,8.24,8.26,334751.0
2022-10-13 14:00:00,8.25,8.26,8.18,8.19,405385.0,8.25,8.26,8.18,8.19,405385.0
2022-10-13 14:30:00,8.2,8.25,8.19,8.24,335518.0,8.2,8.25,8.19,8.24,335518.0
2022-10-13 15:00:00,8.23,8.26,8.22,8.24,502261.0,8.23,8.26,8.22,8.24,502261.0
2022-10-13 15:30:00,8.24,8.26,8.21,8.21,1252457.0,8.24,8.26,8.21,8.21,1252457.0
2022-10-14 09:30:00,8.12,8.25,8.05,8.08,883335.0,8.12,8.25,8.05,8.08,883335.0
2022-10-14 10:00:00,8.07,8.1,7.97,8.0,758934.0,8.07,8.1,7.97,8.0,758934.0
2022-10-14 10:30:00,8.0,8.01,7.92,7.97,1262220.0,8.0,8.01,7.92,7.97,1262220.0
2022-10-14 11:00:00,7.97,7.98,7.9,7.92,646167.0,7.97,7.98,7.9,7.92,646167.0
2022-10-14 11:30:00,7.92,7.92,7.85,7.86,533260.0,7.92,7.92,7.85,7.86,533260.0
2022-10-14 12:00:00,7.86,7.93,7.84,7.92,519551.0,7.86,7.93,7.84,7.92,519551.0
2022-10-14 12:30:00,7.93,7.96,7.9,7.92,230561.0,7.93,7.96,7.9,7.92,230561.0
2022-10-14 13:00:00,7.92,7.93,7.89,7.92,375970.0,7.92,7.93,7.89,7.92,375970.0
2022-10-14 13:30:00,7.92,7.97,7.91,7.97,329444.0,7.92,7.97,7.91,7.97,329444.0
2022-10-14 14:00:00,7.97,7.97,7.93,7.95,327501.0,7.97,7.97,7.93,7.95,327501.0
2022-10-14 14:30:00,7.95,7.96,7.92,7.95,287273.0,7.95,7.96,7.92,7.95,287273.0
2022-10-14 15:00:00,7.95,7.97,7.92,7.95,470220.0,7.95,7.97,7.92,7.95,470220.0
2022-10-14 15:30:00,7.94,7.98,7.93,7.95,1250110.0,7.94,7.98,7.93,7.95,1250110.0
2022-10-17 09:30:00,8.11,8.25,8.1,8.21,1091917.0,8.11,8.25,8.1,8.21,1091917.0
2022-10-17 10:00:00,8.21,8.27,8.2,8.22,950655.0,8.21,8.27,8.2,8.22,950655.0
2022-10-17 10:30:00,8.22,8.26,8.19,8.25,557433.0,8.22,8.26,8.19,8.25,557433.0
2022-10-17 11:00:00,8.25,8.31,8.22,8.3,612627.0,8.25,8.31,8.22,8.3,612627.0
2022-10-17 11:30:00,8.3,8.31,8.26,8.27,385470.0,8.3,8.31,8.26,8.27,385470.0
2022-10-17 12:00:00,8.28,8.28,8.24,8.27,595172.0,8.28,8.28,8.24,8.27,595172.0
2022-10-17 12:30:00,8.27,8.27,8.19,8.21,550876.0,8.27,8.27,8.19,8.21,550876.0
2022-10-17 13:00:00,8.2,8.22,8.19,8.2,355460.0,8.2,8.22,8.19,8.2,355460.0
2022-10-17 13:30:00,8.2,8.21,8.18,8.19,211578.0,8.2,8.21,8.18,8.19,211578.0
2022-10-17 14:00:00,8.19,8.2,8.15,8.17,290863.0,8.19,8.2,8.15,8.17,290863.0
2022-10-17 14:30:00,8.17,8.17,8.15,8.15,230804.0,8.17,8.17,8.15,8.15,230804.0
2022-10-17 15:00:00,8.15,8.17,8.12,8.14,830939.0,8.15,8.17,8.12,8.14,830939.0
2022-10-17 15:30:00,8.14,8.2,8.13,8.18,1159953.0,8.14,8.2,8.13,8.18,1159953.0
2022-10-18 09:30:00,8.37,8.45,8.34,8.42,722171.0,8.37,8.45,8.34,8.42,722171.0
2022-10-18 10:00:00,8.42,8.49,8.35,8.35,793967.0,8.42,8.49,8.35,8.35,793967.0
2022-10-18 10:30:00,8.36,8.37,8.32,8.35,235674.0,8.36,8.37,8.32,8.35,235674.0
2022-10-18 11:00:00,8.34,8.37,8.3,8.31,368324.0,8.34,8.37,8.3,8.31,368324.0
2022-10-18 11:30:00,8.3,8.34,8.28,8.34,354178.0,8.3,8.34,8.28,8.34,354178.0
2022-10-18 12:00:00,8.33,8.38,8.3,8.37,368431.0,8.33,8.38,8.3,8.37,368431.0
2022-10-18 12:30:00,8.36,8.39,8.32,8.32,323212.0,8.36,8.39,8.32,8.32,323212.0
2022-10-18 13:00:00,8.32,8.38,8.29,8.38,275405.0,8.32,8.38,8.29,8.38,275405.0
2022-10-18 13:30:00,8.38,8.39,8.35,8.37,342481.0,8.38,8.39,8.35,8.37,342481.0
2022-10-18 14:00:00,8.37,8.38,8.33,8.36,283858.0,8.37,8.38,8.33,8.36,283858.0
2022-10-18 14:30:00,8.35,8.36,8.28,8.3,328310.0,8.35,8.36,8.28,8.3,328310.0
2022-10-18 15:00:00,8.3,8.31,8.27,8.3,368656.0,8.3,8.31,8.27,8.3,368656.0
2022-10-18 15:30:00,8.3,8.35,8.29,8.32,1140973.0,8.3,8.35,8.29,8.32,1140973.0
2022-10-19 09:30:00,8.25,8.27,8.14,8.17,416844.0,8.25,8.27,8.14,8.17,416844.0
2022-10-19 10:00:00,8.17,8.24,8.15,8.24,315213.0,8.17,8.24,8.15,8.24,315213.0
2022-10-19 10:30:00,8.24,8.25,8.17,8.19,301841.0,8.24,8.25,8.17,8.19,301841.0
2022-10-19 11:00:00,8.19,8.22,8.17,8.19,227953.0,8.19,8.22,8.17,8.19,227953.0
2022-10-19 11:30:00,8.18,8.22,8.17,8.2,232454.0,8.18,8.22,8.17,8.2,232454.0
2022-10-19 12:00:00,8.19,8.2,8.12,8.12,485693.0,8.19,8.2,8.12,8.12,485693.0
2022-10-19 12:30:00,8.13,8.14,8.09,8.11,259656.0,8.13,8.14,8.09,8.11,259656.0
2022-10-19 13:00:00,8.1,8.11,8.07,8.1,628210.0,8.1,8.11,8.07,8.1,628210.0
2022-10-19 13:30:00,8.1,8.1,8.07,8.09,196206.0,8.1,8.1,8.07,8.09,196206.0
2022-10-19 14:00:00,8.09,8.12,8.08,8.09,233439.0,8.09,8.12,8.08,8.09,233439.0
2022-10-19 14:30:00,8.09,8.09,8.06,8.06,195993.0,8.09,8.09,8.06,8.06,195993.0
2022-10-19 15:00:00,8.06,8.09,8.05,8.05,377001.0,8.06,8.09,8.05,8.05,377001.0
2022-10-19 15:30:00,8.05,8.08,8.05,8.07,1174832.0,8.05,8.08,8.05,8.07,1174832.0
2022-10-20 09:30:00,8.12,8.16,8.08,8.09,360979.0,8.12,8.16,8.08,8.09,360979.0
2022-10-20 10:00:00,8.09,8.22,8.08,8.19,415194.0,8.09,8.22,8.08,8.19,415194.0
2022-10-20 10:30:00,8.19,8.23,8.15,8.2,322371.0,8.19,8.23,8.15,8.2,322371.0
2022-10-20 11:00:00,8.2,8.21,8.16,8.17,246416.0,8.2,8.21,8.16,8.17,246416.0
2022-10-20 11:30:00,8.17,8.19,8.14,8.14,372946.0,8.17,8.19,8.14,8.14,372946.0
2022-10-20 12:00:00,8.14,8.16,8.1,8.11,298547.0,8.14,8.16,8.1,8.11,298547.0
2022-10-20 12:30:00,8.11,8.12,8.07,8.09,285955.0,8.11,8.12,8.07,8.09,285955.0
2022-10-20 13:00:00,8.09,8.09,8.04,8.08,439534.0,8.09,8.09,8.04,8.08,439534.0
2022-10-20 13:30:00,8.08,8.11,8.07,8.11,369913.0,8.08,8.11,8.07,8.11,369913.0
2022-10-20 14:00:00,8.1,8.11,8.04,8.05,322429.0,8.1,8.11,8.04,8.05,322429.0
2022-10-20 14:30:00,8.05,8.09,8.05,8.08,314484.0,8.05,8.09,8.05,8.08,314484.0
2022-10-20 15:00:00,8.07,8.11,8.07,8.09,430068.0,8.07,8.11,8.07,8.09,430068.0
2022-10-20 15:30:00,8.09,8.11,8.08,8.11,908196.0,8.09,8.11,8.08,8.11,908196.0
2022-10-21 09:30:00,8.19,8.28,8.12,8.27,898296.0,8.19,8.28,8.12,8.27,898296.0
2022-10-21 10:00:00,8.27,8.35,8.24,8.31,1703023.0,8.27,8.35,8.24,8.31,1703023.0
2022-10-21 10:30:00,8.31,8.34,8.25,8.28,796901.0,8.31,8.34,8.25,8.28,796901.0
2022-10-21 11:00:00,8.27,8.34,8.24,8.33,1495556.0,8.27,8.34,8.24,8.33,1495556.0
2022-10-21 11:30:00,8.33,8.44,8.32,8.43,693442.0,8.33,8.44,8.32,8.43,693442.0
2022-10-21 12:00:00,8.43,8.49,8.42,8.47,1519395.0,8.43,8.49,8.42,8.47,1519395.0
2022-10-21 12:30:00,8.47,8.55,8.47,8.5,736132.0,8.47,8.55,8.47,8.5,736132.0
2022-10-21 13:00:00,8.5,8.51,8.45,8.47,925185.0,8.5,8.51,8.45,8.47,925185.0
2022-10-21 13:30:00,8.47,8.49,8.44,8.46,524102.0,8.47,8.49,8.44,8.46,524102.0
2022-10-21 14:00:00,8.46,8.47,8.37,8.38,942759.0,8.46,8.47,8.37,8.38,942759.0
2022-10-21 14:30:00,8.38,8.42,8.37,8.38,348323.0,8.38,8.42,8.37,8.38,348323.0
2022-10-21 15:00:00,8.39,8.47,8.38,8.46,319298.0,8.39,8.47,8.38,8.46,319298.0
2022-10-21 15:30:00,8.46,8.48,8.44,8.45,1804484.0,8.46,8.48,8.44,8.45,1804484.0
2022-10-24 09:30:00,8.4,8.43,8.34,8.39,700924.0,8.4,8.43,8.34,8.39,700924.0
2022-10-24 10:00:00,8.39,8.4,8.28,8.3,632976.0,8.39,8.4,8.28,8.3,632976.0
2022-10-24 10:30:00,8.3,8.39,8.29,8.38,420569.0,8.3,8.39,8.29,8.38,420569.0
2022-10-24 11:00:00,8.38,8.44,8.36,8.44,320066.0,8.38,8.44,8.36,8.44,320066.0
2022-10-24 11:30:00,8.43,8.5,8.41,8.5,384745.0,8.43,8.5,8.41,8.5,384745.0
2022-10-24 12:00:00,8.49,8.56,8.49,8.54,517535.0,8.49,8.56,8.49,8.54,517535.0
2022-10-24 12:30:00,8.54,8.58,8.52,8.54,362440.0,8.54,8.58,8.52,8.54,362440.0
2022-10-24 13:00:00,8.55,8.56,8.48,8.49,603280.0,8.55,8.56,8.48,8.49,603280.0
2022-10-24 13:30:00,8.48,8.5,8.4,8.41,723635.0,8.48,8.5,8.4,8.41,723635.0
2022-10-24 14:00:00,8.41,8.44,8.39,8.43,333743.0,8.41,8.44,8.39,8.43,333743.0
2022-10-24 14:30:00,8.43,8.48,8.42,8.47,225476.0,8.43,8.48,8.42,8.47,225476.0
2022-10-24 15:00:00,8.46,8.5,8.46,8.48,424710.0,8.46,8.5,8.46,8.48,424710.0
2022-10-24 15:30:00,8.47,8.5,8.44,8.44,819806.0,8.47,8.5,8.44,8.44,819806.0
2022-10-25 09:30:00,8.46,8.58,8.45,8.55,320883.0,8.46,8.58,8.45,8.55,320883.0
2022-10-25 10:00:00,8.55,8.57,8.51,8.54,275133.0,8.55,8.57,8.51,8.54,275133.0
2022-10-25 10:30:00,8.54,8.55,8.51,8.54,387624.0,8.54,8.55,8.51,8.54,387624.0
2022-10-25 11:00:00,8.54,8.57,8.51,8.52,204495.0,8.54,8.57,8.51,8.52,204495.0
2022-10-25 11:30:00,8.52,8.53,8.5,8.53,281418.0,8.52,8.53,8.5,8.53,281418.0
2022-10-25 12:00:00,8.53,8.55,8.51,8.54,126750.0,8.53,8.55,8.51,8.54,126750.0
2022-10-25 12:30:00,8.53,8.55,8.53,8.54,156025.0,8.53,8.55,8.53,8.54,156025.0
2022-10-25 13:00:00,8.54,8.55,8.5,8.5,208392.0,8.54,8.55,8.5,8.5,208392.0
2022-10-25 13:30:00,8.51,8.55,8.5,8.55,190071.0,8.51,8.55,8.5,8.55,190071.0
2022-10-25 14:00:00,8.54,8.57,8.54,8.56,269608.0,8.54,8.57,8.54,8.56,269608.0
2022-10-25 14:30:00,8.56,8.57,8.54,8.54,162472.0,8.56,8.57,8.54,8.54,162472.0
2022-10-25 15:00:00,8.55,8.58,8.53,8.55,300072.0,8.55,8.58,8.53,8.55,300072.0
2022-10-25 15:30:00,8.55,8.57,8.54,8.56,659497.0,8.55,8.57,8.54,8.56,659497.0
2022-10-26 09:30:00,8.52,8.76,8.51,8.72,691700.0,8.52,8.76,8.51,8.72,691700.0
2022-10-26 10:00:00,8.72,8.8,8.72,8.79,567928.0,8.72,8.8,8.72,8.79,567928.0
2022-10-26 10:30:00,8.79,8.81,8.74,8.78,312284.0,8.79,8.81,8.74,8.78,312284.0
2022-10-26 11:00:00,8.78,8.85,8.77,8.82,257107.0,8.78,8.85,8.77,8.82,257107.0
2022-10-26 11:30:00,8.82,8.84,8.8,8.83,261570.0,8.82,8.84,8.8,8.83,261570.0
2022-10-26 12:00:00,8.83,8.87,8.82,8.87,288261.0,8.83,8.87,8.82,8.87,288261.0
2022-10-26 12:30:00,8.87,8.88,8.79,8.8,257273.0,8.87,8.88,8.79,8.8,257273.0
2022-10-26 13:00:00,8.8,8.83,8.78,8.8,282916.0,8.8,8.83,8.78,8.8,282916.0
2022-10-26 13:30:00,8.8,8.84,8.79,8.83,196167.0,8.8,8.84,8.79,8.83,196167.0
2022-10-26 14:00:00,8.84,8.85,8.8,8.8,268108.0,8.84,8.85,8.8,8.8,268108.0
2022-10-26 14:30:00,8.8,8.81,8.77,8.78,278902.0,8.8,8.81,8.77,8.78,278902.0
2022-10-26 15:00:00,8.78,8.79,8.75,8.77,366310.0,8.78,8.79,8.75,8.77,366310.0
2022-10-26 15:30:00,8.77,8.77,8.71,8.71,981282.0,8.77,8.77,8.71,8.71,981282.0
2022-10-27 09:30:00,8.77,8.85,8.75,8.78,552424.0,8.77,8.85,8.75,8.78,552424.0
2022-10-27 10:00:00,8.78,8.88,8.77,8.86,450001.0,8.78,8.88,8.77,8.86,450001.0
2022-10-27 10:30:00,8.86,8.87,8.81,8.84,278672.0,8.86,8.87,8.81,8.84,278672.0
2022-10-27 11:00:00,8.83,8.89,8.83,8.87,361248.0,8.83,8.89,8.83,8.87,361248.0
2022-10-27 11:30:00,8.87,8.89,8.81,8.83,353904.0,8.87,8.89,8.81,8.83,353904.0
2022-10-27 12:00:00,8.83,8.86,8.82,8.83,186882.0,8.83,8.86,8.82,8.83,186882.0
2022-10-27 12:30:00,8.83,8.86,8.81,8.83,168564.0,8.83,8.86,8.81,8.83,168564.0
2022-10-27 13:00:00,8.83,8.84,8.77,8.78,206956.0,8.83,8.84,8.77,8.78,206956.0
2022-10-27 13:30:00,8.78,8.79,8.75,8.78,171810.0,8.78,8.79,8.75,8.78,171810.0
2022-10-27 14:00:00,8.78,8.78,8.73,8.75,193750.0,8.78,8.78,8.73,8.75,193750.0
2022-10-27 14:30:00,8.75,8.75,8.7,8.71,286303.0,8.75,8.75,8.7,8.71,286303.0
2022-10-27 15:00:00,8.72,8.74,8.69,8.71,485210.0,8.72,8.74,8.69,8.71,485210.0
2022-10-27 15:30:00,8.71,8.75,8.69,8.7,1164925.0,8.71,8.75,8.69,8.7,1164925.0
2022-10-28 09:30:00,8.76,8.78,8.66,8.71,525578.0,8.76,8.78,8.66,8.71,525578.0
2022-10-28 10:00:00,8.71,8.75,8.64,8.71,287243.0,8.71,8.75,8.64,8.71,287243.0
2022-10-28 10:30:00,8.7,8.76,8.67,8.76,233700.0,8.7,8.76,8.67,8.76,233700.0
2022-10-28 11:00:00,8.76,8.88,8.74,8.86,499817.0,8.76,8.88,8.74,8.86,499817.0
2022-10-28 11:30:00,8.87,8.91,8.86,8.88,486881.0,8.87,8.91,8.86,8.88,486881.0
2022-10-28 12:00:00,8.88,8.93,8.87,8.92,366343.0,8.88,8.93,8.87,8.92,366343.0
2022-10-28 12:30:00,8.92,8.95,8.91,8.91,266481.0,8.92,8.95,8.91,8.91,266481.0
2022-10-28 13:00:00,8.92,8.95,8.91,8.92,249446.0,8.92,8.95,8.91,8.92,249446.0
2022-10-28 13:30:00,8.91,8.92,8.85,8.87,311625.0,8.91,8.92,8.85,8.87,311625.0
2022-10-28 14:00:00,8.87,8.88,8.82,8.86,292460.0,8.87,8.88,8.82,8.86,292460.0
2022-10-28 14:30:00,8.86,8.88,8.85,8.88,172717.0,8.86,8.88,8.85,8.88,172717.0
2022-10-28 15:00:00,8.88,8.89,8.86,8.88,226493.0,8.88,8.89,8.86,8.88,226493.0
2022-10-28 15:30:00,8.87,8.91,8.87,8.91,798020.0,8.87,8.91,8.87,8.91,798020.0
2022-10-31 09:30:00,8.91,8.99,8.87,8.87,703829.0,8.91,8.99,8.87,8.87,703829.0
2022-10-31 10:00:00,8.87,8.94,8.86,8.88,397084.0,8.87,8.94,8.86,8.88,397084.0
2022-10-31 10:30:00,8.88,8.93,8.87,8.92,235968.0,8.88,8.93,8.87,8.92,235968.0
2022-10-31 11:00:00,8.92,8.98,8.91,8.97,292124.0,8.92,8.98,8.91,8.97,292124.0
2022-10-31 11:30:00,8.96,9.0,8.95,8.96,417019.0,8.96,9.0,8.95,8.96,417019.0
2022-10-31 12:00:00,8.96,9.0,8.94,8.96,248877.0,8.96,9.0,8.94,8.96,248877.0
2022-10-31 12:30:00,8.97,8.97,8.91,8.93,249726.0,8.97,8.97,8.91,8.93,249726.0
2022-10-31 13:00:00,8.93,9.0,8.93,8.99,367115.0,8.93,9.0,8.93,8.99,367115.0
2022-10-31 13:30:00,8.99,9.0,8.97,9.0,175443.0,8.99,9.0,8.97,9.0,175443.0
2022-10-31 14:00:00,9.0,9.0,8.95,8.99,383776.0,9.0,9.0,8.95,8.99,383776.0
2022-10-31 14:30:00,8.98,8.99,8.94,8.95,280820.0,8.98,8.99,8.94,8.95,280820.0
2022-10-31 15:00:00,8.95,8.97,8.91,8.95,559264.0,8.95,8.97,8.91,8.95,559264.0
2022-10-31 15:30:00,8.95,8.96,8.92,8.92,1267207.0,8.95,8.96,8.92,8.92,1267207.0
2022-11-01 09:30:00,9.06,9.15,9.04,9.13,993933.0,9.06,9.15,9.04,9.13,993933.0
2022-11-01 10:00:00,9.13,9.16,9.05,9.13,645729.0,9.13,9.16,9.05,9.13,645729.0
2022-11-01 10:30:00,9.14,9.14,9.06,9.08,660049.0,9.14,9.14,9.06,9.08,660049.0
2022-11-01 11:00:00,9.08,9.09,8.99,9.01,431780.0,9.08,9.09,8.99,9.01,431780.0
2022-11-01 11:30:00,9.0,9.05,8.97,9.05,582783.0,9.0,9.05,8.97,9.05,582783.0
2022-11-01 12:00:00,9.05,9.11,9.04,9.08,444733.0,9.05,9.11,9.04,9.08,444733.0
2022-11-01 12:30:00,9.08,9.08,9.05,9.05,338870.0,9.08,9.08,9.05,9.05,338870.0
2022-11-01 13:00:00,9.05,9.11,9.05,9.09,275995.0,9.05,9.11,9.05,9.09,275995.0
2022-11-01 13:30:00,9.08,9.08,9.04,9.07,247373.0,9.08,9.08,9.04,9.07,247373.0
2022-11-01 14:00:00,9.07,9.1,9.06,9.1,265182.0,9.07,9.1,9.06,9.1,265182.0
2022-11-01 14:30:00,9.09,9.12,9.06,9.12,582269.0,9.09,9.12,9.06,9.12,582269.0
2022-11-01 15:00:00,9.12,9.14,9.11,9.12,515466.0,9.12,9.14,9.11,9.12,515466.0
2022-11-01 15:30:00,9.12,9.14,9.1,9.12,1643017.0,9.12,9.14,9.1,9.12,1643017.0
2022-11-02 09:30:00,9.06,9.1,8.89,9.02,1021094.0,9.06,9.1,8.89,9.02,1021094.0
2022-11-02 10:00:00,9.02,9.09,9.01,9.04,772738.0,9.02,9.09,9.01,9.04,772738.0
2022-11-02 10:30:00,9.04,9.08,9.03,9.04,609841.0,9.04,9.08,9.03,9.04,609841.0
2022-11-02 11:00:00,9.04,9.05,8.97,8.97,349849.0,9.04,9.05,8.97,8.97,349849.0
2022-11-02 11:30:00,8.98,9.0,8.97,8.97,389512.0,8.98,9.0,8.97,8.97,389512.0
2022-11-02 12:00:00,8.97,8.98,8.89,8.89,588325.0,8.97,8.98,8.89,8.89,588325.0
2022-11-02 12:30:00,8.89,8.91,8.83,8.86,1208073.0,8.89,8.91,8.83,8.86,1208073.0
2022-11-02 13:00:00,8.85,8.87,8.84,8.86,405398.0,8.85,8.87,8.84,8.86,405398.0
2022-11-02 13:30:00,8.85,8.94,8.84,8.93,710421.0,8.85,8.94,8.84,8.93,710421.0
2022-11-02 14:00:00,8.93,9.04,8.92,9.03,704760.0,8.93,9.04,8.92,9.03,704760.0
2022-11-02 14:30:00,9.03,9.04,8.79,8.84,1063703.0,9.03,9.04,8.79,8.84,1063703.0
2022-11-02 15:00:00,8.84,8.93,8.75,8.77,898547.0,8.84,8.93,8.75,8.77,898547.0
2022-11-02 15:30:00,8.77,8.78,8.71,8.75,1687419.0,8.77,8.78,8.71,8.75,1687419.0
2022-11-03 09:30:00,8.23,8.76,8.03,8.52,3692756.0,8.23,8.76,8.03,8.52,3692756.0
2022-11-03 10:00:00,8.53,9.0,8.53,8.89,2053409.0,8.53,9.0,8.53,8.89,2053409.0
2022-11-03 10:30:00,8.89,8.93,8.68,8.77,1199349.0,8.89,8.93,8.68,8.77,1199349.0
2022-11-03 11:00:00,8.78,8.79,8.61,8.62,417408.0,8.78,8.79,8.61,8.62,417408.0
2022-11-03 11:30:00,8.62,8.7,8.59,8.62,345447.0,8.62,8.7,8.59,8.62,345447.0
2022-11-03 12:00:00,8.63,8.65,8.56,8.6,425810.0,8.63,8.65,8.56,8.6,425810.0
2022-11-03 12:30:00,8.61,8.61,8.56,8.58,271651.0,8.61,8.61,8.56,8.58,271651.0
2022-11-03 13:00:00,8.58,8.68,8.56,8.58,366308.0,8.58,8.68,8.56,8.58,366308.0
2022-11-03 13:30:00,8.58,8.62,8.56,8.62,321466.0,8.58,8.62,8.56,8.62,321466.0
2022-11-03 14:00:00,8.61,8.62,8.52,8.59,436363.0,8.61,8.62,8.52,8.59,436363.0
2022-11-03 14:30:00,8.59,8.6,8.5,8.54,346842.0,8.59,8.6,8.5,8.54,346842.0
2022-11-03 15:00:00,8.54,8.55,8.48,8.5,636691.0,8.54,8.55,8.48,8.5,636691.0
2022-11-03 15:30:00,8.5,8.68,8.49,8.6,2115166.0,8.5,8.68,8.49,8.6,2115166.0
2022-11-04 09:30:00,8.32,8.48,8.02,8.1,3755411.0,8.32,8.48,8.02,8.1,3755411.0
2022-11-04 10:00:00,8.1,8.24,8.1,8.18,1449902.0,8.1,8.24,8.1,8.18,1449902.0
2022-11-04 10:30:00,8.17,8.26,8.11,8.11,1694965.0,8.17,8.26,8.11,8.11,1694965.0
2022-11-04 11:00:00,8.11,8.15,8.02,8.03,1327479.0,8.11,8.15,8.02,8.03,1327479.0
2022-11-04 11:30:00,8.03,8.09,7.95,8.07,2266385.0,8.03,8.09,7.95,8.07,2266385.0
2022-11-04 12:00:00,8.08,8.34,8.05,8.32,2443672.0,8.08,8.34,8.05,8.32,2443672.0
2022-11-04 12:30:00,8.33,8.37,8.21,8.32,2174174.0,8.33,8.37,8.21,8.32,2174174.0
2022-11-04 13:00:00,8.32,8.33,8.25,8.33,456437.0,8.32,8.33,8.25,8.33,456437.0
2022-11-04 13:30:00,8.33,8.4,8.31,8.39,1112511.0,8.33,8.4,8.31,8.39,1112511.0
2022-11-04 14:00:00,8.39,8.46,8.35,8.46,1284839.0,8.39,8.46,8.35,8.46,1284839.0
2022-11-04 14:30:00,8.46,8.47,8.42,8.46,834387.0,8.46,8.47,8.42,8.46,834387.0
2022-11-04 15:00:00,8.46,8.47,8.44,8.46,705846.0,8.46,8.47,8.44,8.46,705846.0
2022-11-04 15:30:00,8.46,8.5,8.41,8.47,2631437.0,8.46,8.5,8.41,8.47,2631437.0
2022-11-07 09:30:00,8.47,8.72,8.36,8.72,1774958.0,8.47,8.72,8.36,8.72,1774958.0
2022-11-07 10:00:00,8.72,8.84,8.65,8.7,1553270.0,8.72,8.84,8.65,8.7,1553270.0
2022-11-07 10:30:00,8.7,8.8,8.67,8.79,623046.0,8.7,8.8,8.67,8.79,623046.0
2022-11-07 11:00:00,8.79,8.79,8.65,8.67,1305559.0,8.79,8.79,8.65,8.67,1305559.0
2022-11-07 11:30:00,8.67,8.76,8.63,8.75,986598.0,8.67,8.76,8.63,8.75,986598.0
2022-11-07 12:00:00,8.76,8.86,8.75,8.85,569168.0,8.76,8.86,8.75,8.85,569168.0
2022-11-07 12:30:00,8.85,8.87,8.83,8.84,381598.0,8.85,8.87,8.83,8.84,381598.0
2022-11-07 13:00:00,8.84,8.89,8.83,8.89,683527.0,8.84,8.89,8.83,8.89,683527.0
2022-11-07 13:30:00,8.88,8.95,8.88,8.94,575659.0,8.88,8.95,8.88,8.94,575659.0
2022-11-07 14:00:00,8.94,8.95,8.91,8.94,574971.0,8.94,8.95,8.91,8.94,574971.0
2022-11-07 14:30:00,8.94,8.96,8.9,8.91,435748.0,8.94,8.96,8.9,8.91,435748.0
2022-11-07 15:00:00,8.91,8.95,8.89,8.94,518878.0,8.91,8.95,8.89,8.94,518878.0
2022-11-07 15:30:00,8.94,8.99,8.9,8.94,2575745.0,8.94,8.99,8.9,8.94,2575745.0
2022-11-08 09:30:00,8.95,9.05,8.92,9.02,1171459.0,8.95,9.05,8.92,9.02,1171459.0
2022-11-08 10:00:00,9.02,9.12,9.01,9.12,1001130.0,9.02,9.12,9.01,9.12,1001130.0
2022-11-08 10:30:00,9.12,9.2,9.09,9.18,845908.0,9.12,9.2,9.09,9.18,845908.0
2022-11-08 11:00:00,9.18,9.23,9.12,9.2,1359195.0,9.18,9.23,9.12,9.2,1359195.0
2022-11-08 11:30:00,9.2,9.24,9.17,9.2,1042319.0,9.2,9.24,9.17,9.2,1042319.0
2022-11-08 12:00:00,9.2,9.24,9.17,9.22,1161966.0,9.2,9.24,9.17,9.22,1161966.0
2022-11-08 12:30:00,9.22,9.24,9.18,9.18,622292.0,9.22,9.24,9.18,9.18,622292.0
2022-11-08 13:00:00,9.18,9.26,9.1,9.11,1467431.0,9.18,9.26,9.1,9.11,1467431.0
2022-11-08 13:30:00,9.1,9.14,9.01,9.03,977911.0,9.1,9.14,9.01,9.03,977911.0
2022-11-08 14:00:00,9.03,9.04,8.91,8.94,915476.0,9.03,9.04,8.91,8.94,915476.0
2022-11-08 14:30:00,8.94,9.11,8.92,9.08,1069132.0,8.94,9.11,8.92,9.08,1069132.0
2022-11-08 15:00:00,9.07,9.13,9.06,9.1,808284.0,9.07,9.13,9.06,9.1,808284.0
2022-11-08 15:30:00,9.1,9.13,9.08,9.09,1474906.0,9.1,9.13,9.08,9.09,1474906.0
2022-11-09 09:30:00,9.0,9.17,8.99,9.12,896999.0,9.0,9.17,8.99,9.12,896999.0
2022-11-09 10:00:00,9.13,9.26,9.12,9.25,843072.0,9.13,9.26,9.12,9.25,843072.0
2022-11-09 10:30:00,9.25,9.4,9.24,9.26,1544995.0,9.25,9.4,9.24,9.26,1544995.0
2022-11-09 11:00:00,9.25,9.28,9.18,9.21,721670.0,9.25,9.28,9.18,9.21,721670.0
2022-11-09 11:30:00,9.2,9.29,9.13,9.29,1074895.0,9.2,9.29,9.13,9.29,1074895.0
2022-11-09 12:00:00,9.28,9.32,9.21,9.29,996719.0,9.28,9.32,9.21,9.29,996719.0
2022-11-09 12:30:00,9.28,9.31,9.21,9.25,910415.0,9.28,9.31,9.21,9.25,910415.0
2022-11-09 13:00:00,9.25,9.27,9.21,9.21,733578.0,9.25,9.27,9.21,9.21,733578.0
2022-11-09 13:30:00,9.21,9.23,9.15,9.16,865398.0,9.21,9.23,9.15,9.16,865398.0
2022-11-09 14:00:00,9.16,9.19,9.13,9.17,536579.0,9.16,9.19,9.13,9.17,536579.0
2022-11-09 14:30:00,9.17,9.23,9.16,9.2,1024464.0,9.17,9.23,9.16,9.2,1024464.0
2022-11-09 15:00:00,9.21,9.24,9.15,9.16,690402.0,9.21,9.24,9.15,9.16,690402.0
2022-11-09 15:30:00,9.16,9.16,9.06,9.1,2122035.0,9.16,9.16,9.06,9.1,2122035.0
2022-11-10 09:30:00,9.45,9.48,9.32,9.34,958579.0,9.45,9.48,9.32,9.34,958579.0
2022-11-10 10:00:00,9.35,9.38,9.23,9.35,797297.0,9.35,9.38,9.23,9.35,797297.0
2022-11-10 10:30:00,9.35,9.35,9.25,9.28,619541.0,9.35,9.35,9.25,9.28,619541.0
2022-11-10 11:00:00,9.28,9.34,9.25,9.33,903181.0,9.28,9.34,9.25,9.33,903181.0
2022-11-10 11:30:00,9.34,9.38,9.33,9.38,574402.0,9.34,9.38,9.33,9.38,574402.0
2022-11-10 12:00:00,9.38,9.4,9.32,9.34,630409.0,9.38,9.4,9.32,9.34,630409.0
2022-11-10 12:30:00,9.34,9.36,9.28,9.31,468584.0,9.34,9.36,9.28,9.31,468584.0
2022-11-10 13:00:00,9.32,9.39,9.31,9.38,445202.0,9.32,9.39,9.31,9.38,445202.0
2022-11-10 13:30:00,9.38,9.4,9.35,9.38,373418.0,9.38,9.4,9.35,9.38,373418.0
2022-11-10 14:00:00,9.38,9.41,9.36,9.39,374891.0,9.38,9.41,9.36,9.39,374891.0
2022-11-10 14:30:00,9.39,9.42,9.38,9.41,531134.0,9.39,9.42,9.38,9.41,531134.0
2022-11-10 15:00:00,9.4,9.47,9.4,9.45,700646.0,9.4,9.47,9.4,9.45,700646.0
2022-11-10 15:30:00,9.46,9.47,9.39,9.41,1996030.0,9.46,9.47,9.39,9.41,1996030.0
2022-11-11 09:30:00,9.41,9.47,9.3,9.37,1002083.0,9.41,9.47,9.3,9.37,1002083.0
2022-11-11 10:00:00,9.37,9.45,9.35,9.37,577449.0,9.37,9.45,9.35,9.37,577449.0
2022-11-11 10:30:00,9.38,9.38,9.3,9.32,893718.0,9.38,9.38,9.3,9.32,893718.0
2022-11-11 11:00:00,9.32,9.41,9.3,9.37,780347.0,9.32,9.41,9.3,9.37,780347.0
2022-11-11 11:30:00,9.37,9.44,9.36,9.42,542765.0,9.37,9.44,9.36,9.42,542765.0
2022-11-11 12:00:00,9.42,9.45,9.41,9.43,311186.0,9.42,9.45,9.41,9.43,311186.0
2022-11-11 12:30:00,9.43,9.45,9.39,9.41,502872.0,9.43,9.45,9.39,9.41,502872.0
2022-11-11 13:00:00,9.41,9.48,9.4,9.48,546433.0,9.41,9.48,9.4,9.48,546433.0
2022-11-11 13:30:00,9.47,9.52,9.46,9.51,591361.0,9.47,9.52,9.46,9.51,591361.0
2022-11-11 14:00:00,9.51,9.51,9.44,9.48,457697.0,9.51,9.51,9.44,9.48,457697.0
2022-11-11 14:30:00,9.47,9.5,9.47,9.5,353348.0,9.47,9.5,9.47,9.5,353348.0
2022-11-11 15:00:00,9.49,9.5,9.45,9.47,1030294.0,9.49,9.5,9.45,9.47,1030294.0
2022-11-11 15:30:00,9.47,9.5,9.45,9.49,1429748.0,9.47,9.5,9.45,9.49,1429748.0
2022-11-14 09:30:00,9.22,9.39,9.2,9.3,1386386.0,9.22,9.39,9.2,9.3,1386386.0
2022-11-14 10:00:00,9.3,9.38,9.24,9.3,659496.0,9.3,9.38,9.24,9.3,659496.0
2022-11-14 10:30:00,9.31,9.33,9.26,9.27,748076.0,9.31,9.33,9.26,9.27,748076.0
2022-11-14 11:00:00,9.27,9.32,9.25,9.26,1029144.0,9.27,9.32,9.25,9.26,1029144.0
2022-11-14 11:30:00,9.27,9.39,9.25,9.37,848113.0,9.27,9.39,9.25,9.37,848113.0
2022-11-14 12:00:00,9.37,9.38,9.3,9.31,363716.0,9.37,9.38,9.3,9.31,363716.0
2022-11-14 12:30:00,9.31,9.34,9.3,9.3,364382.0,9.31,9.34,9.3,9.3,364382.0
2022-11-14 13:00:00,9.3,9.4,9.3,9.39,254580.0,9.3,9.4,9.3,9.39,254580.0
2022-11-14 13:30:00,9.39,9.44,9.38,9.42,665856.0,9.39,9.44,9.38,9.42,665856.0
2022-11-14 14:00:00,9.42,9.47,9.41,9.46,595183.0,9.42,9.47,9.41,9.46,595183.0
2022-11-14 14:30:00,9.46,9.54,9.42,9.46,1222317.0,9.46,9.54,9.42,9.46,1222317.0
2022-11-14 15:00:00,9.46,9.64,9.43,9.43,2494782.0,9.46,9.64,9.43,9.43,2494782.0
2022-11-14 15:30:00,9.43,9.45,9.34,9.35,1575377.0,9.43,9.45,9.34,9.35,1575377.0
2022-11-15 09:30:00,9.4,9.54,9.4,9.46,610222.0,9.4,9.54,9.4,9.46,610222.0
2022-11-15 10:00:00,9.46,9.59,9.44,9.58,1013068.0,9.46,9.59,9.44,9.58,1013068.0
2022-11-15 10:30:00,9.57,9.6,9.49,9.5,677759.0,9.57,9.6,9.49,9.5,677759.0
2022-11-15 11:00:00,9.49,9.53,9.47,9.49,450460.0,9.49,9.53,9.47,9.49,450460.0
2022-11-15 11:30:00,9.49,9.52,9.47,9.51,350119.0,9.49,9.52,9.47,9.51,350119.0
2022-11-15 12:00:00,9.51,9.51,9.46,9.46,235355.0,9.51,9.51,9.46,9.46,235355.0
2022-11-15 12:30:00,9.46,9.48,9.39,9.42,394376.0,9.46,9.48,9.39,9.42,394376.0
2022-11-15 13:00:00,9.42,9.42,9.3,9.33,560140.0,9.42,9.42,9.3,9.33,560140.0
2022-11-15 13:30:00,9.32,9.33,9.21,9.25,836496.0,9.32,9.33,9.21,9.25,836496.0
2022-11-15 14:00:00,9.24,9.3,9.18,9.28,568429.0,9.24,9.3,9.18,9.28,568429.0
2022-11-15 14:30:00,9.27,9.28,9.21,9.26,373780.0,9.27,9.28,9.21,9.26,373780.0
2022-11-15 15:00:00,9.26,9.28,9.21,9.25,534658.0,9.26,9.28,9.21,9.25,534658.0
2022-11-15 15:30:00,9.25,9.25,9.15,9.19,1285064.0,9.25,9.25,9.15,9.19,1285064.0
2022-11-16 09:30:00,9.07,9.21,9.05,9.09,738619.0,9.07,9.21,9.05,9.09,738619.0
2022-11-16 10:00:00,9.09,9.14,9.04,9.05,667557.0,9.09,9.14,9.04,9.05,667557.0
2022-11-16 10:30:00,9.05,9.07,8.98,8.99,652715.0,9.05,9.07,8.98,8.99,652715.0
2022-11-16 11:00:00,8.99,9.01,8.93,8.93,718525.0,8.99,9.01,8.93,8.93,718525.0
2022-11-16 11:30:00,8.93,8.97,8.88,8.92,1354306.0,8.93,8.97,8.88,8.92,1354306.0
2022-11-16 12:00:00,8.92,8.93,8.85,8.86,582018.0,8.92,8.93,8.85,8.86,582018.0
2022-11-16 12:30:00,8.86,8.94,8.83,8.91,812793.0,8.86,8.94,8.83,8.91,812793.0
2022-11-16 13:00:00,8.9,8.96,8.88,8.96,1168881.0,8.9,8.96,8.88,8.96,1168881.0
2022-11-16 13:30:00,8.96,8.96,8.86,8.87,504147.0,8.96,8.96,8.86,8.87,504147.0
2022-11-16 14:00:00,8.87,8.89,8.83,8.87,945403.0,8.87,8.89,8.83,8.87,945403.0
2022-11-16 14:30:00,8.86,8.86,8.79,8.84,948687.0,8.86,8.86,8.79,8.84,948687.0
2022-11-16 15:00:00,8.83,8.85,8.78,8.79,1521117.0,8.83,8.85,8.78,8.79,1521117.0
2022-11-16 15:30:00,8.78,8.92,8.78,8.91,1778995.0,8.78,8.92,8.78,8.91,1778995.0
2022-11-17 09:30:00,8.76,8.79,8.62,8.67,701129.0,8.76,8.79,8.62,8.67,701129.0
2022-11-17 10:00:00,8.67,8.72,8.64,8.7,417485.0,8.67,8.72,8.64,8.7,417485.0
2022-11-17 10:30:00,8.7,8.7,8.63,8.63,393508.0,8.7,8.7,8.63,8.63,393508.0
2022-11-17 11:00:00,8.63,8.65,8.59,8.6,388402.0,8.63,8.65,8.59,8.6,388402.0
2022-11-17 11:30:00,8.6,8.66,8.56,8.65,458441.0,8.6,8.66,8.56,8.65,458441.0
2022-11-17 12:00:00,8.65,8.7,8.63,8.63,315749.0,8.65,8.7,8.63,8.63,315749.0
2022-11-17 12:30:00,8.63,8.69,8.62,8.67,289064.0,8.63,8.69,8.62,8.67,289064.0
2022-11-17 13:00:00,8.67,8.68,8.64,8.66,190986.0,8.67,8.68,8.64,8.66,190986.0
2022-11-17 13:30:00,8.66,8.67,8.63,8.65,207356.0,8.66,8.67,8.63,8.65,207356.0
2022-11-17 14:00:00,8.64,8.69,8.61,8.62,561430.0,8.64,8.69,8.61,8.62,561430.0
2022-11-17 14:30:00,8.62,8.66,8.59,8.63,652942.0,8.62,8.66,8.59,8.63,652942.0
2022-11-17 15:00:00,8.63,8.65,8.6,8.63,524834.0,8.63,8.65,8.6,8.63,524834.0
2022-11-17 15:30:00,8.62,8.68,8.62,8.65,1561023.0,8.62,8.68,8.62,8.65,1561023.0
2022-11-18 09:30:00,8.72,8.78,8.67,8.75,566485.0,8.72,8.78,8.67,8.75,566485.0
2022-11-18 10:00:00,8.75,8.78,8.65,8.67,402082.0,8.75,8.78,8.65,8.67,402082.0
2022-11-18 10:30:00,8.68,8.71,8.65,8.68,224199.0,8.68,8.71,8.65,8.68,224199.0
2022-11-18 11:00:00,8.68,8.7,8.65,8.68,172799.0,8.68,8.7,8.65,8.68,172799.0
2022-11-18 11:30:00,8.68,8.68,8.62,8.66,354413.0,8.68,8.68,8.62,8.66,354413.0
2022-11-18 12:00:00,8.66,8.66,8.62,8.66,197624.0,8.66,8.66,8.62,8.66,197624.0
2022-11-18 12:30:00,8.66,8.67,8.62,8.66,246610.0,8.66,8.67,8.62,8.66,246610.0
2022-11-18 13:00:00,8.65,8.68,8.64,8.67,221032.0,8.65,8.68,8.64,8.67,221032.0
2022-11-18 13:30:00,8.67,8.68,8.62,8.63,233916.0,8.67,8.68,8.62,8.63,233916.0
2022-11-18 14:00:00,8.63,8.67,8.63,8.65,254857.0,8.63,8.67,8.63,8.65,254857.0
2022-11-18 14:30:00,8.66,8.69,8.64,8.69,313289.0,8.66,8.69,8.64,8.69,313289.0
2022-11-18 15:00:00,8.69,8.72,8.67,8.72,329936.0,8.69,8.72,8.67,8.72,329936.0
2022-11-18 15:30:00,8.71,8.75,8.71,8.73,921780.0,8.71,8.75,8.71,8.73,921780.0
2022-11-21 09:30:00,8.64,8.69,8.54,8.57,569144.0,8.64,8.69,8.54,8.57,569144.0
2022-11-21 10:00:00,8.56,8.59,8.51,8.54,340641.0,8.56,8.59,8.51,8.54,340641.0
2022-11-21 10:30:00,8.54,8.61,8.52,8.61,378985.0,8.54,8.61,8.52,8.61,378985.0
2022-11-21 11:00:00,8.61,8.62,8.57,8.6,228523.0,8.61,8.62,8.57,8.6,228523.0
2022-11-21 11:30:00,8.6,8.66,8.59,8.64,384692.0,8.6,8.66,8.59,8.64,384692.0
2022-11-21 12:00:00,8.63,8.68,8.63,8.66,391762.0,8.63,8.68,8.63,8.66,391762.0
2022-11-21 12:30:00,8.66,8.69,8.65,8.67,306953.0,8.66,8.69,8.65,8.67,306953.0
2022-11-21 13:00:00,8.66,8.73,8.66,8.71,393851.0,8.66,8.73,8.66,8.71,393851.0
2022-11-21 13:30:00,8.7,8.74,8.69,8.74,337945.0,8.7,8.74,8.69,8.74,337945.0
2022-11-21 14:00:00,8.74,8.77,8.73,8.77,409090.0,8.74,8.77,8.73,8.77,409090.0
2022-11-21 14:30:00,8.77,8.79,8.76,8.78,155023.0,8.77,8.79,8.76,8.78,155023.0
2022-11-21 15:00:00,8.77,8.82,8.75,8.77,738070.0,8.77,8.82,8.75,8.77,738070.0
2022-11-21 15:30:00,8.77,8.85,8.76,8.83,1639231.0,8.77,8.85,8.76,8.83,1639231.0
2022-11-22 09:30:00,8.99,9.23,8.95,9.04,1756050.0,8.99,9.23,8.95,9.04,1756050.0
2022-11-22 10:00:00,9.04,9.2,9.04,9.12,932468.0,9.04,9.2,9.04,9.12,932468.0
2022-11-22 10:30:00,9.12,9.16,9.08,9.16,688084.0,9.12,9.16,9.08,9.16,688084.0
2022-11-22 11:00:00,9.16,9.16,9.08,9.09,470570.0,9.16,9.16,9.08,9.09,470570.0
2022-11-22 11:30:00,9.09,9.11,9.07,9.1,496403.0,9.09,9.11,9.07,9.1,496403.0
2022-11-22 12:00:00,9.11,9.12,9.04,9.04,477946.0,9.11,9.12,9.04,9.04,477946.0
2022-11-22 12:30:00,9.04,9.06,9.03,9.04,371728.0,9.04,9.06,9.03,9.04,371728.0
2022-11-22 13:00:00,9.04,9.08,9.04,9.05,319497.0,9.04,9.08,9.04,9.05,319497.0
2022-11-22 13:30:00,9.05,9.06,9.0,9.01,215846.0,9.05,9.06,9.0,9.01,215846.0
2022-11-22 14:00:00,9.01,9.04,9.0,9.03,187591.0,9.01,9.04,9.0,9.03,187591.0
2022-11-22 14:30:00,9.03,9.03,8.96,8.99,343769.0,9.03,9.03,8.96,8.99,343769.0
2022-11-22 15:00:00,8.99,9.02,8.98,9.01,228721.0,8.99,9.02,8.98,9.01,228721.0
2022-11-22 15:30:00,9.01,9.03,8.97,8.97,1696874.0,9.01,9.03,8.97,8.97,1696874.0
2022-11-23 09:30:00,8.72,8.8,8.54,8.67,2148355.0,8.72,8.8,8.54,8.67,2148355.0
2022-11-23 10:00:00,8.67,8.7,8.58,8.59,966156.0,8.67,8.7,8.58,8.59,966156.0
2022-11-23 10:30:00,8.59,8.64,8.57,8.63,593793.0,8.59,8.64,8.57,8.63,593793.0
2022-11-23 11:00:00,8.63,8.69,8.61,8.69,501040.0,8.63,8.69,8.61,8.69,501040.0
2022-11-23 11:30:00,8.69,8.75,8.67,8.69,651870.0,8.69,8.75,8.67,8.69,651870.0
2022-11-23 12:00:00,8.69,8.71,8.65,8.66,543477.0,8.69,8.71,8.65,8.66,543477.0
2022-11-23 12:30:00,8.66,8.67,8.59,8.62,405986.0,8.66,8.67,8.59,8.62,405986.0
2022-11-23 13:00:00,8.62,8.68,8.6,8.67,411563.0,8.62,8.68,8.6,8.67,411563.0
2022-11-23 13:30:00,8.67,8.69,8.65,8.65,259907.0,8.67,8.69,8.65,8.65,259907.0
2022-11-23 14:00:00,8.66,8.72,8.65,8.7,584817.0,8.66,8.72,8.65,8.7,584817.0
2022-11-23 14:30:00,8.7,8.75,8.69,8.75,398487.0,8.7,8.75,8.69,8.75,398487.0
2022-11-23 15:00:00,8.75,8.78,8.74,8.75,462295.0,8.75,8.78,8.74,8.75,462295.0
2022-11-23 15:30:00,8.75,8.8,8.74,8.79,1024300.0,8.75,8.8,8.74,8.79,1024300.0
2022-11-25 09:30:00,8.78,8.86,8.74,8.82,271801.0,8.78,8.86,8.74,8.82,271801.0
2022-11-25 10:00:00,8.82,8.92,8.81,8.92,301861.0,8.82,8.92,8.81,8.92,301861.0
2022-11-25 10:30:00,8.91,8.94,8.89,8.92,274397.0,8.91,8.94,8.89,8.92,274397.0
2022-11-25 11:00:00,8.92,8.94,8.89,8.9,207420.0,8.92,8.94,8.89,8.9,207420.0
2022-11-25 11:30:00,8.91,8.95,8.9,8.94,224004.0,8.91,8.95,8.9,8.94,224004.0
2022-11-25 12:00:00,8.94,8.94,8.9,8.91,309474.0,8.94,8.94,8.9,8.91,309474.0
2022-11-25 12:30:00,8.91,8.92,8.84,8.88,685368.0,8.91,8.92,8.84,8.88,685368.0
2022-11-28 09:30:00,8.73,8.85,8.71,8.75,580913.0,8.73,8.85,8.71,8.75,580913.0
2022-11-28 10:00:00,8.75,8.81,8.72,8.74,404874.0,8.75,8.81,8.72,8.74,404874.0
2022-11-28 10:30:00,8.74,8.75,8.69,8.7,360824.0,8.74,8.75,8.69,8.7,360824.0
2022-11-28 11:00:00,8.7,8.71,8.65,8.65,302670.0,8.7,8.71,8.65,8.65,302670.0
2022-11-28 11:30:00,8.65,8.71,8.63,8.63,857490.0,8.65,8.71,8.63,8.63,857490.0
2022-11-28 12:00:00,8.63,8.69,8.61,8.68,386243.0,8.63,8.69,8.61,8.68,386243.0
2022-11-28 12:30:00,8.68,8.68,8.65,8.66,246826.0,8.68,8.68,8.65,8.66,246826.0
2022-11-28 13:00:00,8.67,8.67,8.65,8.65,167788.0,8.67,8.67,8.65,8.65,167788.0
2022-11-28 13:30:00,8.66,8.67,8.64,8.65,243049.0,8.66,8.67,8.64,8.65,243049.0
2022-11-28 14:00:00,8.64,8.67,8.64,8.64,578214.0,8.64,8.67,8.64,8.64,578214.0
2022-11-28 14:30:00,8.64,8.67,8.62,8.64,460874.0,8.64,8.67,8.62,8.64,460874.0
2022-11-28 15:00:00,8.64,8.65,8.6,8.62,394366.0,8.64,8.65,8.6,8.62,394366.0
2022-11-28 15:30:00,8.61,8.63,8.58,8.61,1607057.0,8.61,8.63,8.58,8.61,1607057.0
2022-11-29 09:30:00,8.71,8.73,8.67,8.71,521156.0,8.71,8.73,8.67,8.71,521156.0
2022-11-29 10:00:00,8.71,8.73,8.67,8.73,637577.0,8.71,8.73,8.67,8.73,637577.0
2022-11-29 10:30:00,8.74,8.76,8.7,8.74,554462.0,8.74,8.76,8.7,8.74,554462.0
2022-11-29 11:00:00,8.73,8.74,8.65,8.65,376281.0,8.73,8.74,8.65,8.65,376281.0
2022-11-29 11:30:00,8.65,8.67,8.64,8.67,413920.0,8.65,8.67,8.64,8.67,413920.0
2022-11-29 12:00:00,8.67,8.67,8.64,8.66,299870.0,8.67,8.67,8.64,8.66,299870.0
2022-11-29 12:30:00,8.66,8.69,8.65,8.66,294617.0,8.66,8.69,8.65,8.66,294617.0
2022-11-29 13:00:00,8.65,8.66,8.63,8.65,323576.0,8.65,8.66,8.63,8.65,323576.0
2022-11-29 13:30:00,8.64,8.68,8.64,8.68,384246.0,8.64,8.68,8.64,8.68,384246.0
2022-11-29 14:00:00,8.68,8.68,8.67,8.68,230994.0,8.68,8.68,8.67,8.68,230994.0
2022-11-29 14:30:00,8.68,8.68,8.66,8.68,184945.0,8.68,8.68,8.66,8.68,184945.0
2022-11-29 15:00:00,8.67,8.71,8.67,8.7,639932.0,8.67,8.71,8.67,8.7,639932.0
2022-11-29 15:30:00,8.7,8.7,8.67,8.67,645984.0,8.7,8.7,8.67,8.67,645984.0
2022-11-30 09:30:00,8.69,8.72,8.6,8.62,422165.0,8.69,8.72,8.6,8.62,422165.0
2022-11-30 10:00:00,8.63,8.63,8.53,8.54,311905.0,8.63,8.63,8.53,8.54,311905.0
2022-11-30 10:30:00,8.55,8.59,8.54,8.59,345904.0,8.55,8.59,8.54,8.59,345904.0
2022-11-30 11:00:00,8.59,8.64,8.58,8.63,613405.0,8.59,8.64,8.58,8.63,613405.0
2022-11-30 11:30:00,8.63,8.64,8.57,8.57,164821.0,8.63,8.64,8.57,8.57,164821.0
2022-11-30 12:00:00,8.58,8.58,8.54,8.55,189282.0,8.58,8.58,8.54,8.55,189282.0
2022-11-30 12:30:00,8.55,8.57,8.52,8.54,265031.0,8.55,8.57,8.52,8.54,265031.0
2022-11-30 13:00:00,8.54,8.57,8.53,8.53,420581.0,8.54,8.57,8.53,8.53,420581.0
2022-11-30 13:30:00,8.53,8.61,8.52,8.6,647475.0,8.53,8.61,8.52,8.6,647475.0
2022-11-30 14:00:00,8.61,8.67,8.6,8.66,743903.0,8.61,8.67,8.6,8.66,743903.0
2022-11-30 14:30:00,8.66,8.67,8.63,8.67,365887.0,8.66,8.67,8.63,8.67,365887.0
2022-11-30 15:00:00,8.67,8.74,8.66,8.7,879214.0,8.67,8.74,8.66,8.7,879214.0
2022-11-30 15:30:00,8.7,8.78,8.66,8.78,2479535.0,8.7,8.78,8.66,8.78,2479535.0
2022-12-01 09:30:00,8.77,8.81,8.66,8.68,1192356.0,8.77,8.81,8.66,8.68,1192356.0
2022-12-01 10:00:00,8.68,8.71,8.65,8.68,524305.0,8.68,8.71,8.65,8.68,524305.0
2022-12-01 10:30:00,8.68,8.8,8.66,8.79,920609.0,8.68,8.8,8.66,8.79,920609.0
2022-12-01 11:00:00,8.79,8.8,8.76,8.76,488988.0,8.79,8.8,8.76,8.76,488988.0
2022-12-01 11:30:00,8.76,8.79,8.75,8.76,398128.0,8.76,8.79,8.75,8.76,398128.0
2022-12-01 12:00:00,8.76,8.77,8.69,8.75,554134.0,8.76,8.77,8.69,8.75,554134.0
2022-12-01 12:30:00,8.75,8.77,8.74,8.75,250842.0,8.75,8.77,8.74,8.75,250842.0
2022-12-01 13:00:00,8.76,8.78,8.74,8.74,182472.0,8.76,8.78,8.74,8.74,182472.0
2022-12-01 13:30:00,8.75,8.79,8.73,8.79,257283.0,8.75,8.79,8.73,8.79,257283.0
2022-12-01 14:00:00,8.79,8.79,8.74,8.75,332801.0,8.79,8.79,8.74,8.75,332801.0
2022-12-01 14:30:00,8.75,8.78,8.73,8.75,313683.0,8.75,8.78,8.73,8.75,313683.0
2022-12-01 15:00:00,8.74,8.76,8.71,8.72,416806.0,8.74,8.76,8.71,8.72,416806.0
2022-12-01 15:30:00,8.72,8.76,8.68,8.71,1510466.0,8.72,8.76,8.68,8.71,1510466.0
2022-12-02 09:30:00,8.63,8.72,8.63,8.69,606953.0,8.63,8.72,8.63,8.69,606953.0
2022-12-02 10:00:00,8.69,8.7,8.61,8.66,471672.0,8.69,8.7,8.61,8.66,471672.0
2022-12-02 10:30:00,8.66,8.68,8.63,8.65,266316.0,8.66,8.68,8.63,8.65,266316.0
2022-12-02 11:00:00,8.64,8.67,8.62,8.66,513739.0,8.64,8.67,8.62,8.66,513739.0
2022-12-02 11:30:00,8.65,8.69,8.65,8.66,332754.0,8.65,8.69,8.65,8.66,332754.0
2022-12-02 12:00:00,8.66,8.7,8.65,8.69,162067.0,8.66,8.7,8.65,8.69,162067.0
2022-12-02 12:30:00,8.68,8.69,8.64,8.66,216635.0,8.68,8.69,8.64,8.66,216635.0
2022-12-02 13:00:00,8.66,8.67,8.65,8.65,183849.0,8.66,8.67,8.65,8.65,183849.0
2022-12-02 13:30:00,8.65,8.65,8.63,8.64,143055.0,8.65,8.65,8.63,8.64,143055.0
2022-12-02 14:00:00,8.65,8.66,8.63,8.64,185602.0,8.65,8.66,8.63,8.64,185602.0
2022-12-02 14:30:00,8.64,8.65,8.63,8.64,226664.0,8.64,8.65,8.63,8.64,226664.0
2022-12-02 15:00:00,8.64,8.68,8.64,8.67,373791.0,8.64,8.68,8.64,8.67,373791.0
2022-12-02 15:30:00,8.67,8.67,8.63,8.66,1228329.0,8.67,8.67,8.63,8.66,1228329.0
2022-12-05 09:30:00,8.68,8.78,8.64,8.69,937446.0,8.68,8.78,8.64,8.69,937446.0
2022-12-05 10:00:00,8.68,8.69,8.64,8.68,450975.0,8.68,8.69,8.64,8.68,450975.0
2022-12-05 10:30:00,8.68,8.69,8.66,8.67,281599.0,8.68,8.69,8.66,8.67,281599.0
2022-12-05 11:00:00,8.67,8.69,8.64,8.66,296983.0,8.67,8.69,8.64,8.66,296983.0
2022-12-05 11:30:00,8.66,8.68,8.63,8.63,303748.0,8.66,8.68,8.63,8.63,303748.0
2022-12-05 12:00:00,8.63,8.65,8.61,8.62,141132.0,8.63,8.65,8.61,8.62,141132.0
2022-12-05 12:30:00,8.62,8.62,8.58,8.6,151515.0,8.62,8.62,8.58,8.6,151515.0
2022-12-05 13:00:00,8.59,8.63,8.58,8.63,236147.0,8.59,8.63,8.58,8.63,236147.0
2022-12-05 13:30:00,8.63,8.63,8.59,8.6,162500.0,8.63,8.63,8.59,8.6,162500.0
2022-12-05 14:00:00,8.6,8.62,8.59,8.61,193751.0,8.6,8.62,8.59,8.61,193751.0
2022-12-05 14:30:00,8.61,8.62,8.58,8.6,258326.0,8.61,8.62,8.58,8.6,258326.0
2022-12-05 15:00:00,8.6,8.61,8.58,8.61,220017.0,8.6,8.61,8.58,8.61,220017.0
2022-12-05 15:30:00,8.61,8.63,8.6,8.62,916684.0,8.61,8.63,8.6,8.62,916684.0
2022-12-06 09:30:00,8.6,8.64,8.53,8.56,539763.0,8.6,8.64,8.53,8.56,539763.0
2022-12-06 10:00:00,8.56,8.6,8.53,8.55,383109.0,8.56,8.6,8.53,8.55,383109.0
2022-12-06 10:30:00,8.55,8.59,8.53,8.55,262716.0,8.55,8.59,8.53,8.55,262716.0
2022-12-06 11:00:00,8.55,8.59,8.55,8.58,180552.0,8.55,8.59,8.55,8.58,180552.0
2022-12-06 11:30:00,8.58,8.59,8.52,8.53,252624.0,8.58,8.59,8.52,8.53,252624.0
2022-12-06 12:00:00,8.53,8.54,8.5,8.5,249677.0,8.53,8.54,8.5,8.5,249677.0
2022-12-06 12:30:00,8.5,8.5,8.47,8.47,224727.0,8.5,8.5,8.47,8.47,224727.0
2022-12-06 13:00:00,8.47,8.48,8.42,8.43,293783.0,8.47,8.48,8.42,8.43,293783.0
2022-12-06 13:30:00,8.43,8.45,8.4,8.42,558069.0,8.43,8.45,8.4,8.42,558069.0
2022-12-06 14:00:00,8.42,8.59,8.41,8.54,1220438.0,8.42,8.59,8.41,8.54,1220438.0
2022-12-06 14:30:00,8.54,8.58,8.52,8.57,489769.0,8.54,8.58,8.52,8.57,489769.0
2022-12-06 15:00:00,8.57,8.59,8.56,8.59,442424.0,8.57,8.59,8.56,8.59,442424.0
2022-12-06 15:30:00,8.59,8.6,8.55,8.56,1622659.0,8.59,8.6,8.55,8.56,1622659.0
2022-12-07 09:30:00,8.49,8.52,8.4,8.42,622058.0,8.49,8.52,8.4,8.42,622058.0
2022-12-07 10:00:00,8.41,8.46,8.4,8.42,432345.0,8.41,8.46,8.4,8.42,432345.0
2022-12-07 10:30:00,8.42,8.48,8.41,8.44,848206.0,8.42,8.48,8.41,8.44,848206.0
2022-12-07 11:00:00,8.44,8.5,8.39,8.4,1783848.0,8.44,8.5,8.39,8.4,1783848.0
2022-12-07 11:30:00,8.4,8.46,8.39,8.45,267969.0,8.4,8.46,8.39,8.45,267969.0
2022-12-07 12:00:00,8.45,8.48,8.42,8.46,126764.0,8.45,8.48,8.42,8.46,126764.0
2022-12-07 12:30:00,8.46,8.52,8.46,8.51,590280.0,8.46,8.52,8.46,8.51,590280.0
2022-12-07 13:00:00,8.51,8.55,8.51,8.54,253143.0,8.51,8.55,8.51,8.54,253143.0
2022-12-07 13:30:00,8.54,8.55,8.48,8.54,274501.0,8.54,8.55,8.48,8.54,274501.0
2022-12-07 14:00:00,8.54,8.54,8.49,8.5,348798.0,8.54,8.54,8.49,8.5,348798.0
2022-12-07 14:30:00,8.5,8.51,8.49,8.49,407282.0,8.5,8.51,8.49,8.49,407282.0
2022-12-07 15:00:00,8.49,8.5,8.45,8.47,507803.0,8.49,8.5,8.45,8.47,507803.0
2022-12-07 15:30:00,8.47,8.49,8.45,8.46,874291.0,8.47,8.49,8.45,8.46,874291.0
2022-12-08 09:30:00,8.47,8.47,8.38,8.41,1000944.0,8.47,8.47,8.38,8.41,1000944.0
2022-12-08 10:00:00,8.41,8.44,8.37,8.38,668154.0,8.41,8.44,8.37,8.38,668154.0
2022-12-08 10:30:00,8.39,8.48,8.37,8.43,845997.0,8.39,8.48,8.37,8.43,845997.0
2022-12-08 11:00:00,8.43,8.48,8.37,8.37,1726468.0,8.43,8.48,8.37,8.37,1726468.0
2022-12-08 11:30:00,8.38,8.39,8.33,8.38,1052167.0,8.38,8.39,8.33,8.38,1052167.0
2022-12-08 12:00:00,8.38,8.4,8.33,8.35,705892.0,8.38,8.4,8.33,8.35,705892.0
2022-12-08 12:30:00,8.35,8.35,8.32,8.33,458723.0,8.35,8.35,8.32,8.33,458723.0
2022-12-08 13:00:00,8.33,8.34,8.27,8.29,1377222.0,8.33,8.34,8.27,8.29,1377222.0
2022-12-08 13:30:00,8.3,8.3,8.28,8.3,441289.0,8.3,8.3,8.28,8.3,441289.0
2022-12-08 14:00:00,8.29,8.31,8.24,8.29,1217004.0,8.29,8.31,8.24,8.29,1217004.0
2022-12-08 14:30:00,8.29,8.3,8.28,8.29,459309.0,8.29,8.3,8.28,8.29,459309.0
2022-12-08 15:00:00,8.29,8.3,8.27,8.29,793215.0,8.29,8.3,8.27,8.29,793215.0
2022-12-08 15:30:00,8.29,8.34,8.29,8.33,1940226.0,8.29,8.34,8.29,8.33,1940226.0
2022-12-09 09:30:00,8.33,8.77,8.33,8.72,2000885.0,8.33,8.77,8.33,8.72,2000885.0
2022-12-09 10:00:00,8.73,8.96,8.71,8.94,2379479.0,8.73,8.96,8.71,8.94,2379479.0
2022-12-09 10:30:00,8.95,9.08,8.73,8.75,2899301.0,8.95,9.08,8.73,8.75,2899301.0
2022-12-09 11:00:00,8.75,8.82,8.68,8.71,1038164.0,8.75,8.82,8.68,8.71,1038164.0
2022-12-09 11:30:00,8.7,8.7,8.58,8.61,842975.0,8.7,8.7,8.58,8.61,842975.0
2022-12-09 12:00:00,8.61,8.64,8.56,8.58,423363.0,8.61,8.64,8.56,8.58,423363.0
2022-12-09 12:30:00,8.58,8.63,8.57,8.61,440742.0,8.58,8.63,8.57,8.61,440742.0
2022-12-09 13:00:00,8.61,8.65,8.59,8.62,382154.0,8.61,8.65,8.59,8.62,382154.0
2022-12-09 13:30:00,8.62,8.66,8.56,8.57,388894.0,8.62,8.66,8.56,8.57,388894.0
2022-12-09 14:00:00,8.57,8.57,8.53,8.55,233374.0,8.57,8.57,8.53,8.55,233374.0
2022-12-09 14:30:00,8.54,8.58,8.52,8.53,240978.0,8.54,8.58,8.52,8.53,240978.0
2022-12-09 15:00:00,8.52,8.54,8.5,8.52,503028.0,8.52,8.54,8.5,8.52,503028.0
2022-12-09 15:30:00,8.52,8.52,8.43,8.45,1793319.0,8.52,8.52,8.43,8.45,1793319.0
2022-12-12 09:30:00,8.42,8.48,8.4,8.48,516756.0,8.42,8.48,8.4,8.48,516756.0
2022-12-12 10:00:00,8.47,8.52,8.39,8.42,721950.0,8.47,8.52,8.39,8.42,721950.0
2022-12-12 10:30:00,8.42,8.47,8.41,8.46,406440.0,8.42,8.47,8.41,8.46,406440.0
2022-12-12 11:00:00,8.46,8.5,8.44,8.48,727158.0,8.46,8.5,8.44,8.48,727158.0
2022-12-12 11:30:00,8.48,8.51,8.46,8.49,354567.0,8.48,8.51,8.46,8.49,354567.0
2022-12-12 12:00:00,8.5,8.52,8.46,8.49,484848.0,8.5,8.52,8.46,8.49,484848.0
2022-12-12 12:30:00,8.48,8.55,8.48,8.55,285534.0,8.48,8.55,8.48,8.55,285534.0
2022-12-12 13:00:00,8.54,8.57,8.53,8.54,253937.0,8.54,8.57,8.53,8.54,253937.0
2022-12-12 13:30:00,8.55,8.59,8.54,8.59,356549.0,8.55,8.59,8.54,8.59,356549.0
2022-12-12 14:00:00,8.58,8.62,8.57,8.62,408914.0,8.58,8.62,8.57,8.62,408914.0
2022-12-12 14:30:00,8.62,8.67,8.6,8.66,642617.0,8.62,8.67,8.6,8.66,642617.0
2022-12-12 15:00:00,8.66,8.66,8.63,8.64,538836.0,8.66,8.66,8.63,8.64,538836.0
2022-12-12 15:30:00,8.63,8.69,8.62,8.68,1637525.0,8.63,8.69,8.62,8.68,1637525.0
2022-12-13 09:30:00,8.91,9.03,8.88,9.0,1779269.0,8.91,9.03,8.88,9.0,1779269.0
2022-12-13 10:00:00,8.99,9.14,8.94,9.02,1343473.0,8.99,9.14,8.94,9.02,1343473.0
2022-12-13 10:30:00,9.02,9.03,8.97,9.01,1027943.0,9.02,9.03,8.97,9.01,1027943.0
2022-12-13 11:00:00,9.01,9.1,9.0,9.09,802076.0,9.01,9.1,9.0,9.09,802076.0
2022-12-13 11:30:00,9.09,9.12,9.05,9.09,1044819.0,9.09,9.12,9.05,9.09,1044819.0
2022-12-13 12:00:00,9.09,9.09,8.92,8.93,810196.0,9.09,9.09,8.92,8.93,810196.0
2022-12-13 12:30:00,8.93,8.99,8.9,8.94,720579.0,8.93,8.99,8.9,8.94,720579.0
2022-12-13 13:00:00,8.94,9.0,8.93,8.99,410561.0,8.94,9.0,8.93,8.99,410561.0
2022-12-13 13:30:00,8.98,9.06,8.98,9.02,858252.0,8.98,9.06,8.98,9.02,858252.0
2022-12-13 14:00:00,9.03,9.06,9.02,9.05,534452.0,9.03,9.06,9.02,9.05,534452.0
2022-12-13 14:30:00,9.05,9.12,9.05,9.09,1128758.0,9.05,9.12,9.05,9.09,1128758.0
2022-12-13 15:00:00,9.09,9.19,9.06,9.17,2197768.0,9.09,9.19,9.06,9.17,2197768.0
2022-12-13 15:30:00,9.17,9.21,9.09,9.12,2912033.0,9.17,9.21,9.09,9.12,2912033.0
2022-12-14 09:30:00,9.23,9.38,9.16,9.36,1616621.0,9.23,9.38,9.16,9.36,1616621.0
2022-12-14 10:00:00,9.35,9.4,9.29,9.35,835233.0,9.35,9.4,9.29,9.35,835233.0
2022-12-14 10:30:00,9.36,9.37,9.28,9.29,400005.0,9.36,9.37,9.28,9.29,400005.0
2022-12-14 11:00:00,9.29,9.33,9.29,9.3,375625.0,9.29,9.33,9.29,9.3,375625.0
2022-12-14 11:30:00,9.29,9.3,9.22,9.22,207543.0,9.29,9.3,9.22,9.22,207543.0
2022-12-14 12:00:00,9.23,9.24,9.18,9.2,618861.0,9.23,9.24,9.18,9.2,618861.0
2022-12-14 12:30:00,9.2,9.22,9.18,9.22,399035.0,9.2,9.22,9.18,9.22,399035.0
2022-12-14 13:00:00,9.22,9.26,9.21,9.24,380079.0,9.22,9.26,9.21,9.24,380079.0
2022-12-14 13:30:00,9.24,9.26,9.21,9.25,471020.0,9.24,9.26,9.21,9.25,471020.0
2022-12-14 14:00:00,9.25,9.26,9.09,9.18,699770.0,9.25,9.26,9.09,9.18,699770.0
2022-12-14 14:30:00,9.18,9.25,9.1,9.22,528000.0,9.18,9.25,9.1,9.22,528000.0
2022-12-14 15:00:00,9.22,9.32,9.21,9.22,812807.0,9.22,9.32,9.21,9.22,812807.0
2022-12-14 15:30:00,9.22,9.27,9.19,9.26,1265075.0,9.22,9.27,9.19,9.26,1265075.0
2022-12-15 09:30:00,9.21,9.25,9.11,9.16,945518.0,9.21,9.25,9.11,9.16,945518.0
2022-12-15 10:00:00,9.16,9.21,9.13,9.13,655912.0,9.16,9.21,9.13,9.13,655912.0
2022-12-15 10:30:00,9.14,9.18,9.07,9.11,908263.0,9.14,9.18,9.07,9.11,908263.0
2022-12-15 11:00:00,9.11,9.13,9.08,9.08,437683.0,9.11,9.13,9.08,9.08,437683.0
2022-12-15 11:30:00,9.09,9.12,9.06,9.07,614733.0,9.09,9.12,9.06,9.07,614733.0
2022-12-15 12:00:00,9.07,9.09,9.01,9.03,493495.0,9.07,9.09,9.01,9.03,493495.0
2022-12-15 12:30:00,9.04,9.07,9.0,9.01,638514.0,9.04,9.07,9.0,9.01,638514.0
2022-12-15 13:00:00,9.01,9.04,8.97,8.99,773398.0,9.01,9.04,8.97,8.99,773398.0
2022-12-15 13:30:00,8.99,9.04,8.98,9.03,595487.0,8.99,9.04,8.98,9.03,595487.0
2022-12-15 14:00:00,9.03,9.04,8.96,8.96,593236.0,9.03,9.04,8.96,8.96,593236.0
2022-12-15 14:30:00,8.96,9.0,8.96,9.0,699503.0,8.96,9.0,8.96,9.0,699503.0
2022-12-15 15:00:00,9.0,9.0,8.95,8.98,705451.0,9.0,9.0,8.95,8.98,705451.0
2022-12-15 15:30:00,8.99,8.99,8.92,8.96,1734173.0,8.99,8.99,8.92,8.96,1734173.0
2022-12-16 09:30:00,8.9,8.94,8.78,8.84,928238.0,8.9,8.94,8.78,8.84,928238.0
2022-12-16 10:00:00,8.84,8.85,8.75,8.78,506376.0,8.84,8.85,8.75,8.78,506376.0
2022-12-16 10:30:00,8.78,8.79,8.68,8.71,1095698.0,8.78,8.79,8.68,8.71,1095698.0
2022-12-16 11:00:00,8.71,8.76,8.7,8.74,566952.0,8.71,8.76,8.7,8.74,566952.0
2022-12-16 11:30:00,8.74,8.77,8.73,8.74,420762.0,8.74,8.77,8.73,8.74,420762.0
2022-12-16 12:00:00,8.74,8.76,8.71,8.75,494545.0,8.74,8.76,8.71,8.75,494545.0
2022-12-16 12:30:00,8.75,8.75,8.69,8.7,271161.0,8.75,8.75,8.69,8.7,271161.0
2022-12-16 13:00:00,8.7,8.74,8.69,8.7,445981.0,8.7,8.74,8.69,8.7,445981.0
2022-12-16 13:30:00,8.71,8.72,8.67,8.68,359916.0,8.71,8.72,8.67,8.68,359916.0
2022-12-16 14:00:00,8.68,8.7,8.66,8.68,531106.0,8.68,8.7,8.66,8.68,531106.0
2022-12-16 14:30:00,8.67,8.69,8.67,8.69,292674.0,8.67,8.69,8.67,8.69,292674.0
2022-12-16 15:00:00,8.69,8.72,8.68,8.72,387013.0,8.69,8.72,8.68,8.72,387013.0
2022-12-16 15:30:00,8.71,8.73,8.68,8.68,1861453.0,8.71,8.73,8.68,8.68,1861453.0
2022-12-19 09:30:00,8.67,8.73,8.63,8.66,771907.0,8.67,8.73,8.63,8.66,771907.0
2022-12-19 10:00:00,8.66,8.71,8.64,8.66,540468.0,8.66,8.71,8.64,8.66,540468.0
2022-12-19 10:30:00,8.65,8.66,8.62,8.63,305845.0,8.65,8.66,8.62,8.63,305845.0
2022-12-19 11:00:00,8.63,8.64,8.56,8.59,626434.0,8.63,8.64,8.56,8.59,626434.0
2022-12-19 11:30:00,8.59,8.6,8.52,8.53,862459.0,8.59,8.6,8.52,8.53,862459.0
2022-12-19 12:00:00,8.53,8.55,8.47,8.5,813338.0,8.53,8.55,8.47,8.5,813338.0
2022-12-19 12:30:00,8.5,8.56,8.49,8.55,839223.0,8.5,8.56,8.49,8.55,839223.0
2022-12-19 13:00:00,8.56,8.57,8.53,8.54,356599.0,8.56,8.57,8.53,8.54,356599.0
2022-12-19 13:30:00,8.54,8.54,8.5,8.53,228400.0,8.54,8.54,8.5,8.53,228400.0
2022-12-19 14:00:00,8.53,8.53,8.47,8.48,496737.0,8.53,8.53,8.47,8.48,496737.0
2022-12-19 14:30:00,8.49,8.49,8.44,8.47,498927.0,8.49,8.49,8.44,8.47,498927.0
2022-12-19 15:00:00,8.46,8.5,8.45,8.49,663023.0,8.46,8.5,8.45,8.49,663023.0
2022-12-19 15:30:00,8.49,8.58,8.48,8.58,1432694.0,8.49,8.58,8.48,8.58,1432694.0
2022-12-20 09:30:00,8.54,8.63,8.51,8.54,808893.0,8.54,8.63,8.51,8.54,808893.0
2022-12-20 10:00:00,8.54,8.61,8.53,8.58,517069.0,8.54,8.61,8.53,8.58,517069.0
2022-12-20 10:30:00,8.58,8.6,8.51,8.53,984001.0,8.58,8.6,8.51,8.53,984001.0
2022-12-20 11:00:00,8.53,8.57,8.52,8.55,988320.0,8.53,8.57,8.52,8.55,988320.0
2022-12-20 11:30:00,8.55,8.64,8.55,8.63,382774.0,8.55,8.64,8.55,8.63,382774.0
2022-12-20 12:00:00,8.63,8.66,8.62,8.64,308922.0,8.63,8.66,8.62,8.64,308922.0
2022-12-20 12:30:00,8.63,8.66,8.62,8.66,219979.0,8.63,8.66,8.62,8.66,219979.0
2022-12-20 13:00:00,8.66,8.68,8.64,8.67,276109.0,8.66,8.68,8.64,8.67,276109.0
2022-12-20 13:30:00,8.67,8.71,8.67,8.7,569302.0,8.67,8.71,8.67,8.7,569302.0
2022-12-20 14:00:00,8.7,8.73,8.69,8.71,547956.0,8.7,8.73,8.69,8.71,547956.0
2022-12-20 14:30:00,8.72,8.75,8.7,8.72,305548.0,8.72,8.75,8.7,8.72,305548.0
2022-12-20 15:00:00,8.72,8.76,8.71,8.71,940914.0,8.72,8.76,8.71,8.71,940914.0
2022-12-20 15:30:00,8.71,8.73,8.67,8.67,996339.0,8.71,8.73,8.67,8.67,996339.0
2022-12-21 09:30:00,8.76,8.82,8.74,8.81,370943.0,8.76,8.82,8.74,8.81,370943.0
2022-12-21 10:00:00,8.81,8.86,8.8,8.85,447952.0,8.81,8.86,8.8,8.85,447952.0
2022-12-21 10:30:00,8.85,8.88,8.84,8.85,300787.0,8.85,8.88,8.84,8.85,300787.0
2022-12-21 11:00:00,8.85,8.85,8.8,8.82,327714.0,8.85,8.85,8.8,8.82,327714.0
2022-12-21 11:30:00,8.83,8.85,8.81,8.84,224969.0,8.83,8.85,8.81,8.84,224969.0
2022-12-21 12:00:00,8.84,8.84,8.82,8.84,113831.0,8.84,8.84,8.82,8.84,113831.0
2022-12-21 12:30:00,8.84,8.87,8.82,8.86,347677.0,8.84,8.87,8.82,8.86,347677.0
2022-12-21 13:00:00,8.86,8.88,8.85,8.86,297432.0,8.86,8.88,8.85,8.86,297432.0
2022-12-21 13:30:00,8.86,8.86,8.83,8.84,159698.0,8.86,8.86,8.83,8.84,159698.0
2022-12-21 14:00:00,8.85,8.86,8.83,8.84,148886.0,8.85,8.86,8.83,8.84,148886.0
2022-12-21 14:30:00,8.83,8.84,8.82,8.84,144936.0,8.83,8.84,8.82,8.84,144936.0
2022-12-21 15:00:00,8.84,8.85,8.82,8.84,321024.0,8.84,8.85,8.82,8.84,321024.0
2022-12-21 15:30:00,8.84,8.88,8.81,8.88,656999.0,8.84,8.88,8.81,8.88,656999.0
2022-12-22 09:30:00,8.8,9.35,8.78,9.29,3405023.0,8.8,9.35,8.78,9.29,3405023.0
2022-12-22 10:00:00,9.29,9.42,9.24,9.29,1846725.0,9.29,9.42,9.24,9.29,1846725.0
2022-12-22 10:30:00,9.29,9.3,9.14,9.2,1081219.0,9.29,9.3,9.14,9.2,1081219.0
2022-12-22 11:00:00,9.21,9.25,9.19,9.24,486048.0,9.21,9.25,9.19,9.24,486048.0
2022-12-22 11:30:00,9.24,9.25,9.22,9.23,318111.0,9.24,9.25,9.22,9.23,318111.0
2022-12-22 12:00:00,9.22,9.26,9.22,9.24,393272.0,9.22,9.26,9.22,9.24,393272.0
2022-12-22 12:30:00,9.24,9.24,9.1,9.12,599962.0,9.24,9.24,9.1,9.12,599962.0
2022-12-22 13:00:00,9.12,9.13,9.07,9.13,513387.0,9.12,9.13,9.07,9.13,513387.0
2022-12-22 13:30:00,9.13,9.13,9.08,9.1,426042.0,9.13,9.13,9.08,9.1,426042.0
2022-12-22 14:00:00,9.1,9.11,9.07,9.09,593192.0,9.1,9.11,9.07,9.09,593192.0
2022-12-22 14:30:00,9.09,9.11,9.04,9.09,599062.0,9.09,9.11,9.04,9.09,599062.0
2022-12-22 15:00:00,9.09,9.14,9.08,9.12,527842.0,9.09,9.14,9.08,9.12,527842.0
2022-12-22 15:30:00,9.12,9.17,9.1,9.17,1626724.0,9.12,9.17,9.1,9.17,1626724.0
2022-12-23 09:30:00,9.2,9.25,9.12,9.13,516698.0,9.2,9.25,9.12,9.13,516698.0
2022-12-23 10:00:00,9.13,9.21,9.12,9.18,460167.0,9.13,9.21,9.12,9.18,460167.0
2022-12-23 10:30:00,9.19,9.24,9.17,9.18,445131.0,9.19,9.24,9.17,9.18,445131.0
2022-12-23 11:00:00,9.18,9.23,9.17,9.21,438365.0,9.18,9.23,9.17,9.21,438365.0
2022-12-23 11:30:00,9.21,9.22,9.19,9.21,252406.0,9.21,9.22,9.19,9.21,252406.0
2022-12-23 12:00:00,9.21,9.23,9.18,9.18,264898.0,9.21,9.23,9.18,9.18,264898.0
2022-12-23 12:30:00,9.18,9.18,9.15,9.17,246483.0,9.18,9.18,9.15,9.17,246483.0
2022-12-23 13:00:00,9.17,9.19,9.16,9.16,204862.0,9.17,9.19,9.16,9.16,204862.0
2022-12-23 13:30:00,9.16,9.18,9.15,9.17,198273.0,9.16,9.18,9.15,9.17,198273.0
2022-12-23 14:00:00,9.17,9.18,9.16,9.17,226030.0,9.17,9.18,9.16,9.17,226030.0
2022-12-23 14:30:00,9.17,9.19,9.16,9.19,187941.0,9.17,9.19,9.16,9.19,187941.0
2022-12-23 15:00:00,9.18,9.2,9.17,9.18,356139.0,9.18,9.2,9.17,9.18,356139.0
2022-12-23 15:30:00,9.18,9.24,9.16,9.24,881469.0,9.18,9.24,9.16,9.24,881469.0
2022-12-27 09:30:00,9.15,9.22,9.14,9.2,577657.0,9.15,9.22,9.14,9.2,577657.0
2022-12-27 10:00:00,9.2,9.2,9.13,9.18,327959.0,9.2,9.2,9.13,9.18,327959.0
2022-12-27 10:30:00,9.18,9.18,9.12,9.12,249185.0,9.18,9.18,9.12,9.12,249185.0
2022-12-27 11:00:00,9.13,9.16,9.11,9.16,327130.0,9.13,9.16,9.11,9.16,327130.0
2022-12-27 11:30:00,9.15,9.2,9.14,9.2,236875.0,9.15,9.2,9.14,9.2,236875.0
2022-12-27 12:00:00,9.2,9.22,9.17,9.19,171605.0,9.2,9.22,9.17,9.19,171605.0
2022-12-27 12:30:00,9.18,9.19,9.16,9.17,265126.0,9.18,9.19,9.16,9.17,265126.0
2022-12-27 13:00:00,9.18,9.22,9.17,9.2,157049.0,9.18,9.22,9.17,9.2,157049.0
2022-12-27 13:30:00,9.21,9.22,9.19,9.19,166113.0,9.21,9.22,9.19,9.19,166113.0
2022-12-27 14:00:00,9.19,9.21,9.18,9.2,224356.0,9.19,9.21,9.18,9.2,224356.0
2022-12-27 14:30:00,9.2,9.23,9.19,9.22,298593.0,9.2,9.23,9.19,9.22,298593.0
2022-12-27 15:00:00,9.22,9.23,9.22,9.22,203819.0,9.22,9.23,9.22,9.22,203819.0
2022-12-27 15:30:00,9.22,9.23,9.2,9.22,1207453.0,9.22,9.23,9.2,9.22,1207453.0
2022-12-28 09:30:00,9.19,9.36,9.19,9.35,524059.0,9.19,9.36,9.19,9.35,524059.0
2022-12-28 10:00:00,9.35,9.37,9.2,9.21,348163.0,9.35,9.37,9.2,9.21,348163.0
2022-12-28 10:30:00,9.21,9.22,9.17,9.2,303571.0,9.21,9.22,9.17,9.2,303571.0
2022-12-28 11:00:00,9.2,9.26,9.19,9.25,715772.0,9.2,9.26,9.19,9.25,715772.0
2022-12-28 11:30:00,9.25,9.25,9.2,9.21,235735.0,9.25,9.25,9.2,9.21,235735.0
2022-12-28 12:00:00,9.21,9.21,9.17,9.18,207689.0,9.21,9.21,9.17,9.18,207689.0
2022-12-28 12:30:00,9.18,9.22,9.17,9.21,262589.0,9.18,9.22,9.17,9.21,262589.0
2022-12-28 13:00:00,9.21,9.21,9.15,9.16,193326.0,9.21,9.21,9.15,9.16,193326.0
2022-12-28 13:30:00,9.16,9.17,9.13,9.14,311266.0,9.16,9.17,9.13,9.14,311266.0
2022-12-28 14:00:00,9.14,9.17,9.11,9.13,296806.0,9.14,9.17,9.11,9.13,296806.0
2022-12-28 14:30:00,9.13,9.14,9.1,9.13,494511.0,9.13,9.14,9.1,9.13,494511.0
2022-12-28 15:00:00,9.13,9.17,9.12,9.13,596289.0,9.13,9.17,9.12,9.13,596289.0
2022-12-28 15:30:00,9.13,9.2,9.12,9.17,1145002.0,9.13,9.2,9.12,9.17,1145002.0
2022-12-29 09:30:00,9.17,9.3,9.15,9.29,737047.0,9.17,9.3,9.15,9.29,737047.0
2022-12-29 10:00:00,9.29,9.34,9.25,9.32,423572.0,9.29,9.34,9.25,9.32,423572.0
2022-12-29 10:30:00,9.32,9.38,9.32,9.38,288603.0,9.32,9.38,9.32,9.38,288603.0
2022-12-29 11:00:00,9.38,9.4,9.35,9.36,376933.0,9.38,9.4,9.35,9.36,376933.0
2022-12-29 11:30:00,9.36,9.38,9.32,9.33,268423.0,9.36,9.38,9.32,9.33,268423.0
2022-12-29 12:00:00,9.33,9.34,9.3,9.3,186091.0,9.33,9.34,9.3,9.3,186091.0
2022-12-29 12:30:00,9.3,9.31,9.28,9.29,162980.0,9.3,9.31,9.28,9.29,162980.0
2022-12-29 13:00:00,9.29,9.3,9.26,9.29,200528.0,9.29,9.3,9.26,9.29,200528.0
2022-12-29 13:30:00,9.29,9.32,9.28,9.32,140491.0,9.29,9.32,9.28,9.32,140491.0
2022-12-29 14:00:00,9.32,9.33,9.3,9.3,220395.0,9.32,9.33,9.3,9.3,220395.0
2022-12-29 14:30:00,9.3,9.35,9.3,9.33,477447.0,9.3,9.35,9.3,9.33,477447.0
2022-12-29 15:00:00,9.33,9.35,9.31,9.32,237949.0,9.33,9.35,9.31,9.32,237949.0
2022-12-29 15:30:00,9.32,9.35,9.31,9.34,644158.0,9.32,9.35,9.31,9.34,644158.0
2022-12-30 09:30:00,9.19,9.3,9.18,9.21,465395.0,9.19,9.3,9.18,9.21,465395.0
2022-12-30 10:00:00,9.21,9.22,9.13,9.14,425079.0,9.21,9.22,9.13,9.14,425079.0
2022-12-30 10:30:00,9.14,9.14,9.07,9.1,455159.0,9.14,9.14,9.07,9.1,455159.0
2022-12-30 11:00:00,9.11,9.12,9.07,9.07,433072.0,9.11,9.12,9.07,9.07,433072.0
2022-12-30 11:30:00,9.07,9.09,9.0,9.01,656257.0,9.07,9.09,9.0,9.01,656257.0
2022-12-30 12:00:00,9.02,9.04,9.0,9.03,337761.0,9.02,9.04,9.0,9.03,337761.0
2022-12-30 12:30:00,9.03,9.05,9.02,9.04,341528.0,9.03,9.05,9.02,9.04,341528.0
2022-12-30 13:00:00,9.04,9.09,9.03,9.05,408250.0,9.04,9.09,9.03,9.05,408250.0
2022-12-30 13:30:00,9.05,9.07,9.04,9.06,293600.0,9.05,9.07,9.04,9.06,293600.0
2022-12-30 14:00:00,9.05,9.06,9.02,9.06,374911.0,9.05,9.06,9.02,9.06,374911.0
2022-12-30 14:30:00,9.06,9.07,9.04,9.06,361351.0,9.06,9.07,9.04,9.06,361351.0
2022-12-30 15:00:00,9.06,9.12,9.05,9.11,710283.0,9.06,9.12,9.05,9.11,710283.0
2022-12-30 15:30:00,9.11,9.14,9.1,9.13,1421548.0,9.11,9.14,9.1,9.13,1421548.0
2023-01-03 09:30:00,9.18,9.37,9.18,9.34,615220.0,9.18,9.37,9.18,9.34,615220.0
2023-01-03 10:00:00,9.34,9.38,9.3,9.31,406228.0,9.34,9.38,9.3,9.31,406228.0
2023-01-03 10:30:00,9.32,9.36,9.3,9.36,561671.0,9.32,9.36,9.3,9.36,561671.0
2023-01-03 11:00:00,9.36,9.36,9.3,9.31,366240.0,9.36,9.36,9.3,9.31,366240.0
2023-01-03 11:30:00,9.31,9.32,9.28,9.32,728660.0,9.31,9.32,9.28,9.32,728660.0
2023-01-03 12:00:00,9.32,9.36,9.31,9.36,430147.0,9.32,9.36,9.31,9.36,430147.0
2023-01-03 12:30:00,9.36,9.44,9.35,9.44,720068.0,9.36,9.44,9.35,9.44,720068.0
2023-01-03 13:00:00,9.44,9.47,9.4,9.44,610334.0,9.44,9.47,9.4,9.44,610334.0
2023-01-03 13:30:00,9.45,9.46,9.41,9.42,441580.0,9.45,9.46,9.41,9.42,441580.0
2023-01-03 14:00:00,9.43,9.46,9.38,9.42,689443.0,9.43,9.46,9.38,9.42,689443.0
2023-01-03 14:30:00,9.42,9.48,9.41,9.48,539931.0,9.42,9.48,9.41,9.48,539931.0
2023-01-03 15:00:00,9.48,9.54,9.47,9.52,732206.0,9.48,9.54,9.47,9.52,732206.0
2023-01-03 15:30:00,9.52,9.57,9.52,9.54,1576178.0,9.52,9.57,9.52,9.54,1576178.0
2023-01-04 09:30:00,9.6,9.94,9.59,9.83,1755886.0,9.6,9.94,9.59,9.83,1755886.0
2023-01-04 10:00:00,9.83,9.95,9.79,9.95,990834.0,9.83,9.95,9.79,9.95,990834.0
2023-01-04 10:30:00,9.95,10.07,9.94,10.03,1436374.0,9.95,10.07,9.94,10.03,1436374.0
2023-01-04 11:00:00,10.03,10.1,10.0,10.1,881077.0,10.03,10.1,10.0,10.1,881077.0
2023-01-04 11:30:00,10.1,10.27,10.09,10.27,2707206.0,10.1,10.27,10.09,10.27,2707206.0
2023-01-04 12:00:00,10.27,10.28,10.17,10.18,1137367.0,10.27,10.28,10.17,10.18,1137367.0
2023-01-04 12:30:00,10.17,10.18,10.12,10.17,638241.0,10.17,10.18,10.12,10.17,638241.0
2023-01-04 13:00:00,10.17,10.21,10.15,10.19,500408.0,10.17,10.21,10.15,10.19,500408.0
2023-01-04 13:30:00,10.19,10.21,10.05,10.09,888554.0,10.19,10.21,10.05,10.09,888554.0
2023-01-04 14:00:00,10.08,10.09,9.99,10.0,680511.0,10.08,10.09,9.99,10.0,680511.0
2023-01-04 14:30:00,10.0,10.06,9.99,10.05,500273.0,10.0,10.06,9.99,10.05,500273.0
2023-01-04 15:00:00,10.05,10.07,10.01,10.02,594908.0,10.05,10.07,10.01,10.02,594908.0
2023-01-04 15:30:00,10.02,10.07,9.99,10.03,1989568.0,10.02,10.07,9.99,10.03,1989568.0
2023-01-05 09:30:00,9.92,10.05,9.91,9.97,1044863.0,9.92,10.05,9.91,9.97,1044863.0
2023-01-05 10:00:00,9.97,9.99,9.88,9.93,865992.0,9.97,9.99,9.88,9.93,865992.0
2023-01-05 10:30:00,9.93,9.94,9.79,9.85,770868.0,9.93,9.94,9.79,9.85,770868.0
2023-01-05 11:00:00,9.85,9.88,9.81,9.87,347259.0,9.85,9.88,9.81,9.87,347259.0
2023-01-05 11:30:00,9.87,9.9,9.86,9.9,225401.0,9.87,9.9,9.86,9.9,225401.0
2023-01-05 12:00:00,9.89,9.91,9.88,9.89,313163.0,9.89,9.91,9.88,9.89,313163.0
2023-01-05 12:30:00,9.88,9.93,9.88,9.93,264491.0,9.88,9.93,9.88,9.93,264491.0
2023-01-05 13:00:00,9.93,9.97,9.89,9.95,648060.0,9.93,9.97,9.89,9.95,648060.0
2023-01-05 13:30:00,9.94,9.97,9.92,9.94,311628.0,9.94,9.97,9.92,9.94,311628.0
2023-01-05 14:00:00,9.94,9.97,9.93,9.96,218111.0,9.94,9.97,9.93,9.96,218111.0
2023-01-05 14:30:00,9.96,9.98,9.95,9.96,401513.0,9.96,9.98,9.95,9.96,401513.0
2023-01-05 15:00:00,9.97,9.97,9.9,9.93,718846.0,9.97,9.97,9.9,9.93,718846.0
2023-01-05 15:30:00,9.93,9.98,9.91,9.98,1351361.0,9.93,9.98,9.91,9.98,1351361.0
2023-01-06 09:30:00,10.03,10.18,9.93,10.15,1697823.0,10.03,10.18,9.93,10.15,1697823.0
2023-01-06 10:00:00,10.16,10.57,10.15,10.54,1999810.0,10.16,10.57,10.15,10.54,1999810.0
2023-01-06 10:30:00,10.54,10.7,10.49,10.55,1835765.0,10.54,10.7,10.49,10.55,1835765.0
2023-01-06 11:00:00,10.55,10.69,10.54,10.68,969339.0,10.55,10.69,10.54,10.68,969339.0
2023-01-06 11:30:00,10.68,10.73,10.62,10.68,1087340.0,10.68,10.73,10.62,10.68,1087340.0
2023-01-06 12:00:00,10.68,10.73,10.57,10.62,1578985.0,10.68,10.73,10.57,10.62,1578985.0
2023-01-06 12:30:00,10.62,10.65,10.54,10.63,831871.0,10.62,10.65,10.54,10.63,831871.0
2023-01-06 13:00:00,10.63,10.64,10.52,10.53,588774.0,10.63,10.64,10.52,10.53,588774.0
2023-01-06 13:30:00,10.53,10.62,10.51,10.6,1058252.0,10.53,10.62,10.51,10.6,1058252.0
2023-01-06 14:00:00,10.6,10.61,10.53,10.54,522105.0,10.6,10.61,10.53,10.54,522105.0
2023-01-06 14:30:00,10.54,10.56,10.51,10.51,679521.0,10.54,10.56,10.51,10.51,679521.0
2023-01-06 15:00:00,10.52,10.53,10.5,10.53,551163.0,10.52,10.53,10.5,10.53,551163.0
2023-01-06 15:30:00,10.53,10.61,10.51,10.52,2913477.0,10.53,10.61,10.51,10.52,2913477.0
2023-01-09 09:30:00,10.88,11.03,10.64,11.02,4582214.0,10.88,11.03,10.64,11.02,4582214.0
2023-01-09 10:00:00,11.03,11.23,10.86,10.92,3343910.0,11.03,11.23,10.86,10.92,3343910.0
2023-01-09 10:30:00,10.93,11.09,10.92,10.97,1432338.0,10.93,11.09,10.92,10.97,1432338.0
2023-01-09 11:00:00,10.97,11.0,10.87,10.91,896500.0,10.97,11.0,10.87,10.91,896500.0
2023-01-09 11:30:00,10.91,10.96,10.85,10.96,2477067.0,10.91,10.96,10.85,10.96,2477067.0
2023-01-09 12:00:00,10.96,11.05,10.93,11.03,2078321.0,10.96,11.05,10.93,11.03,2078321.0
2023-01-09 12:30:00,11.03,11.11,10.95,10.95,1342721.0,11.03,11.11,10.95,10.95,1342721.0
2023-01-09 13:00:00,10.95,11.05,10.91,11.02,915321.0,10.95,11.05,10.91,11.02,915321.0
2023-01-09 13:30:00,11.02,11.06,10.95,10.95,895295.0,11.02,11.06,10.95,10.95,895295.0
2023-01-09 14:00:00,10.96,10.97,10.89,10.91,1377499.0,10.96,10.97,10.89,10.91,1377499.0
2023-01-09 14:30:00,10.91,11.01,10.9,10.96,626130.0,10.91,11.01,10.9,10.96,626130.0
2023-01-09 15:00:00,10.95,11.0,10.95,10.95,809347.0,10.95,11.0,10.95,10.95,809347.0
2023-01-09 15:30:00,10.96,10.97,10.87,10.89,2394428.0,10.96,10.97,10.87,10.89,2394428.0
2023-01-10 09:30:00,10.87,10.91,10.78,10.84,1078336.0,10.87,10.91,10.78,10.84,1078336.0
2023-01-10 10:00:00,10.83,11.0,10.81,10.96,786011.0,10.83,11.0,10.81,10.96,786011.0
2023-01-10 10:30:00,10.95,10.99,10.87,10.97,388634.0,10.95,10.99,10.87,10.97,388634.0
2023-01-10 11:00:00,10.97,11.05,10.96,10.98,607396.0,10.97,11.05,10.96,10.98,607396.0
2023-01-10 11:30:00,10.98,11.02,10.97,11.0,444029.0,10.98,11.02,10.97,11.0,444029.0
2023-01-10 12:00:00,11.01,11.01,10.97,10.98,281906.0,11.01,11.01,10.97,10.98,281906.0
2023-01-10 12:30:00,10.98,10.99,10.96,10.97,215805.0,10.98,10.99,10.96,10.97,215805.0
2023-01-10 13:00:00,10.97,11.0,10.93,10.97,395680.0,10.97,11.0,10.93,10.97,395680.0
2023-01-10 13:30:00,10.97,11.01,10.97,10.99,277008.0,10.97,11.01,10.97,10.99,277008.0
2023-01-10 14:00:00,10.99,11.02,10.93,10.97,761470.0,10.99,11.02,10.93,10.97,761470.0
2023-01-10 14:30:00,10.97,10.98,10.9,10.91,360345.0,10.97,10.98,10.9,10.91,360345.0
2023-01-10 15:00:00,10.92,10.95,10.9,10.93,410376.0,10.92,10.95,10.9,10.93,410376.0
2023-01-10 15:30:00,10.93,10.99,10.92,10.98,1038305.0,10.93,10.99,10.92,10.98,1038305.0
2023-01-11 09:30:00,11.02,11.04,10.97,11.03,582924.0,11.02,11.04,10.97,11.03,582924.0
2023-01-11 10:00:00,11.02,11.03,10.96,11.0,610013.0,11.02,11.03,10.96,11.0,610013.0
2023-01-11 10:30:00,11.0,11.01,10.91,10.94,570345.0,11.0,11.01,10.91,10.94,570345.0
2023-01-11 11:00:00,10.94,10.94,10.85,10.92,619143.0,10.94,10.94,10.85,10.92,619143.0
2023-01-11 11:30:00,10.92,11.01,10.91,10.95,482703.0,10.92,11.01,10.91,10.95,482703.0
2023-01-11 12:00:00,10.96,11.01,10.95,11.01,290257.0,10.96,11.01,10.95,11.01,290257.0
2023-01-11 12:30:00,11.01,11.02,10.99,11.01,184260.0,11.01,11.02,10.99,11.01,184260.0
2023-01-11 13:00:00,11.01,11.06,11.0,11.05,586785.0,11.01,11.06,11.0,11.05,586785.0
2023-01-11 13:30:00,11.04,11.08,11.04,11.05,465895.0,11.04,11.08,11.04,11.05,465895.0
2023-01-11 14:00:00,11.05,11.08,11.04,11.07,486914.0,11.05,11.08,11.04,11.07,486914.0
2023-01-11 14:30:00,11.06,11.07,10.99,11.04,1033772.0,11.06,11.07,10.99,11.04,1033772.0
2023-01-11 15:00:00,11.04,11.08,11.01,11.08,946918.0,11.04,11.08,11.01,11.08,946918.0
2023-01-11 15:30:00,11.08,11.18,11.06,11.16,2843085.0,11.08,11.18,11.06,11.16,2843085.0
2023-01-12 09:30:00,11.15,11.24,11.05,11.12,1264487.0,11.15,11.24,11.05,11.12,1264487.0
2023-01-12 10:00:00,11.11,11.23,11.11,11.21,799602.0,11.11,11.23,11.11,11.21,799602.0
2023-01-12 10:30:00,11.21,11.22,11.16,11.21,1074429.0,11.21,11.22,11.16,11.21,1074429.0
2023-01-12 11:00:00,11.21,11.23,11.17,11.19,676852.0,11.21,11.23,11.17,11.19,676852.0
2023-01-12 11:30:00,11.2,11.21,11.18,11.2,594977.0,11.2,11.21,11.18,11.2,594977.0
2023-01-12 12:00:00,11.2,11.23,11.19,11.23,520919.0,11.2,11.23,11.19,11.23,520919.0
2023-01-12 12:30:00,11.23,11.28,11.22,11.28,462411.0,11.23,11.28,11.22,11.28,462411.0
2023-01-12 13:00:00,11.28,11.29,11.23,11.24,397505.0,11.28,11.29,11.23,11.24,397505.0
2023-01-12 13:30:00,11.24,11.28,11.23,11.27,520824.0,11.24,11.28,11.23,11.27,520824.0
2023-01-12 14:00:00,11.27,11.32,11.26,11.31,661042.0,11.27,11.32,11.26,11.31,661042.0
2023-01-12 14:30:00,11.3,11.32,11.27,11.29,331724.0,11.3,11.32,11.27,11.29,331724.0
2023-01-12 15:00:00,11.29,11.35,11.28,11.35,1265594.0,11.29,11.35,11.28,11.35,1265594.0
2023-01-12 15:30:00,11.35,11.45,11.34,11.37,3152019.0,11.35,11.45,11.34,11.37,3152019.0
2023-01-13 09:30:00,11.25,11.31,10.97,11.24,1310949.0,11.25,11.31,10.97,11.24,1310949.0
2023-01-13 10:00:00,11.25,11.29,11.21,11.25,577423.0,11.25,11.29,11.21,11.25,577423.0
2023-01-13 10:30:00,11.25,11.28,11.2,11.21,489307.0,11.25,11.28,11.2,11.21,489307.0
2023-01-13 11:00:00,11.21,11.26,11.18,11.24,489859.0,11.21,11.26,11.18,11.24,489859.0
2023-01-13 11:30:00,11.24,11.27,11.2,11.26,422583.0,11.24,11.27,11.2,11.26,422583.0
2023-01-13 12:00:00,11.26,11.26,11.2,11.23,401769.0,11.26,11.26,11.2,11.23,401769.0
2023-01-13 12:30:00,11.23,11.23,11.19,11.21,248929.0,11.23,11.23,11.19,11.21,248929.0
2023-01-13 13:00:00,11.21,11.22,11.18,11.21,303433.0,11.21,11.22,11.18,11.21,303433.0
2023-01-13 13:30:00,11.21,11.23,11.2,11.21,397517.0,11.21,11.23,11.2,11.21,397517.0
2023-01-13 14:00:00,11.21,11.21,11.19,11.21,232231.0,11.21,11.21,11.19,11.21,232231.0
2023-01-13 14:30:00,11.21,11.21,11.17,11.2,307836.0,11.21,11.21,11.17,11.2,307836.0
2023-01-13 15:00:00,11.2,11.2,11.17,11.2,383767.0,11.2,11.2,11.17,11.2,383767.0
2023-01-13 15:30:00,11.2,11.26,11.19,11.24,1612616.0,11.2,11.26,11.19,11.24,1612616.0
2023-01-17 09:30:00,11.16,11.24,11.11,11.19,1280131.0,11.16,11.24,11.11,11.19,1280131.0
2023-01-17 10:00:00,11.19,11.24,11.16,11.22,662310.0,11.19,11.24,11.16,11.22,662310.0
2023-01-17 10:30:00,11.22,11.23,11.1,11.11,633788.0,11.22,11.23,11.1,11.11,633788.0
2023-01-17 11:00:00,11.1,11.21,11.08,11.13,1043710.0,11.1,11.21,11.08,11.13,1043710.0
2023-01-17 11:30:00,11.13,11.14,11.08,11.13,614590.0,11.13,11.14,11.08,11.13,614590.0
2023-01-17 12:00:00,11.13,11.13,11.06,11.1,302598.0,11.13,11.13,11.06,11.1,302598.0
2023-01-17 12:30:00,11.1,11.12,11.09,11.1,206951.0,11.1,11.12,11.09,11.1,206951.0
2023-01-17 13:00:00,11.11,11.11,11.09,11.11,104587.0,11.11,11.11,11.09,11.11,104587.0
2023-01-17 13:30:00,11.11,11.12,11.1,11.1,184247.0,11.11,11.12,11.1,11.1,184247.0
2023-01-17 14:00:00,11.11,11.12,11.06,11.06,284918.0,11.11,11.12,11.06,11.06,284918.0
2023-01-17 14:30:00,11.07,11.11,11.06,11.08,293058.0,11.07,11.11,11.06,11.08,293058.0
2023-01-17 15:00:00,11.07,11.09,11.02,11.04,696906.0,11.07,11.09,11.02,11.04,696906.0
2023-01-17 15:30:00,11.04,11.06,11.0,11.02,1301657.0,11.04,11.06,11.0,11.02,1301657.0
2023-01-18 09:30:00,10.86,10.9,10.73,10.75,1794010.0,10.86,10.9,10.73,10.75,1794010.0
2023-01-18 10:00:00,10.74,10.81,10.71,10.8,915499.0,10.74,10.81,10.71,10.8,915499.0
2023-01-18 10:30:00,10.8,10.92,10.78,10.87,1181260.0,10.8,10.92,10.78,10.87,1181260.0
2023-01-18 11:00:00,10.87,10.88,10.79,10.84,458035.0,10.87,10.88,10.79,10.84,458035.0
2023-01-18 11:30:00,10.84,10.91,10.78,10.9,733520.0,10.84,10.91,10.78,10.9,733520.0
2023-01-18 12:00:00,10.91,10.94,10.82,10.84,454315.0,10.91,10.94,10.82,10.84,454315.0
2023-01-18 12:30:00,10.83,10.87,10.82,10.83,289142.0,10.83,10.87,10.82,10.83,289142.0
2023-01-18 13:00:00,10.83,10.84,10.8,10.83,450293.0,10.83,10.84,10.8,10.83,450293.0
2023-01-18 13:30:00,10.83,10.9,10.83,10.88,305113.0,10.83,10.9,10.83,10.88,305113.0
2023-01-18 14:00:00,10.88,10.92,10.88,10.9,368001.0,10.88,10.92,10.88,10.9,368001.0
2023-01-18 14:30:00,10.9,10.92,10.88,10.9,300582.0,10.9,10.92,10.88,10.9,300582.0
2023-01-18 15:00:00,10.9,10.92,10.88,10.9,483383.0,10.9,10.92,10.88,10.9,483383.0
2023-01-18 15:30:00,10.9,10.9,10.83,10.84,1531908.0,10.9,10.9,10.83,10.84,1531908.0
2023-01-19 09:30:00,10.51,10.54,10.27,10.36,2470257.0,10.51,10.54,10.27,10.36,2470257.0
2023-01-19 10:00:00,10.36,10.43,10.31,10.41,796873.0,10.36,10.43,10.31,10.41,796873.0
2023-01-19 10:30:00,10.41,10.52,10.34,10.52,1275042.0,10.41,10.52,10.34,10.52,1275042.0
2023-01-19 11:00:00,10.52,10.58,10.5,10.51,648587.0,10.52,10.58,10.5,10.51,648587.0
2023-01-19 11:30:00,10.51,10.59,10.5,10.59,438295.0,10.51,10.59,10.5,10.59,438295.0
2023-01-19 12:00:00,10.59,10.62,10.57,10.59,385141.0,10.59,10.62,10.57,10.59,385141.0
2023-01-19 12:30:00,10.59,10.61,10.57,10.59,367877.0,10.59,10.61,10.57,10.59,367877.0
2023-01-19 13:00:00,10.58,10.64,10.58,10.62,365810.0,10.58,10.64,10.58,10.62,365810.0
2023-01-19 13:30:00,10.62,10.65,10.61,10.63,208994.0,10.62,10.65,10.61,10.63,208994.0
2023-01-19 14:00:00,10.64,10.66,10.61,10.65,255360.0,10.64,10.66,10.61,10.65,255360.0
2023-01-19 14:30:00,10.66,10.66,10.62,10.63,246579.0,10.66,10.66,10.62,10.63,246579.0
2023-01-19 15:00:00,10.63,10.65,10.62,10.65,388148.0,10.63,10.65,10.62,10.65,388148.0
2023-01-19 15:30:00,10.65,10.65,10.55,10.55,1090661.0,10.65,10.65,10.55,10.55,1090661.0
2023-01-20 09:30:00,10.63,10.63,10.51,10.53,560071.0,10.63,10.63,10.51,10.53,560071.0
2023-01-20 10:00:00,10.53,10.57,10.46,10.5,542973.0,10.53,10.57,10.46,10.5,542973.0
2023-01-20 10:30:00,10.5,10.54,10.48,10.5,332284.0,10.5,10.54,10.48,10.5,332284.0
2023-01-20 11:00:00,10.5,10.52,10.46,10.47,352817.0,10.5,10.52,10.46,10.47,352817.0
2023-01-20 11:30:00,10.48,10.5,10.43,10.45,460862.0,10.48,10.5,10.43,10.45,460862.0
2023-01-20 12:00:00,10.44,10.45,10.38,10.38,616951.0,10.44,10.45,10.38,10.38,616951.0
2023-01-20 12:30:00,10.38,10.46,10.37,10.44,389211.0,10.38,10.46,10.37,10.44,389211.0
2023-01-20 13:00:00,10.44,10.45,10.37,10.38,424475.0,10.44,10.45,10.37,10.38,424475.0
2023-01-20 13:30:00,10.38,10.41,10.37,10.4,359675.0,10.38,10.41,10.37,10.4,359675.0
2023-01-20 14:00:00,10.4,10.43,10.38,10.41,412546.0,10.4,10.43,10.38,10.41,412546.0
2023-01-20 14:30:00,10.41,10.42,10.4,10.42,268940.0,10.41,10.42,10.4,10.42,268940.0
2023-01-20 15:00:00,10.42,10.43,10.41,10.43,574758.0,10.42,10.43,10.41,10.43,574758.0
2023-01-20 15:30:00,10.43,10.46,10.41,10.42,1875517.0,10.43,10.46,10.41,10.42,1875517.0
2023-01-23 09:30:00,10.4,10.43,10.23,10.29,1256624.0,10.4,10.43,10.23,10.29,1256624.0
2023-01-23 10:00:00,10.3,10.42,10.28,10.3,1011495.0,10.3,10.42,10.28,10.3,1011495.0
2023-01-23 10:30:00,10.3,10.32,10.26,10.3,718290.0,10.3,10.32,10.26,10.3,718290.0
2023-01-23 11:00:00,10.3,10.4,10.29,10.35,674965.0,10.3,10.4,10.29,10.35,674965.0
2023-01-23 11:30:00,10.35,10.37,10.31,10.36,489381.0,10.35,10.37,10.31,10.36,489381.0
2023-01-23 12:00:00,10.35,10.38,10.28,10.38,533671.0,10.35,10.38,10.28,10.38,533671.0
2023-01-23 12:30:00,10.38,10.4,10.36,10.4,450025.0,10.38,10.4,10.36,10.4,450025.0
2023-01-23 13:00:00,10.39,10.44,10.36,10.41,432549.0,10.39,10.44,10.36,10.41,432549.0
2023-01-23 13:30:00,10.4,10.47,10.4,10.43,676840.0,10.4,10.47,10.4,10.43,676840.0
2023-01-23 14:00:00,10.43,10.43,10.35,10.41,674679.0,10.43,10.43,10.35,10.41,674679.0
2023-01-23 14:30:00,10.41,10.46,10.37,10.38,415594.0,10.41,10.46,10.37,10.38,415594.0
2023-01-23 15:00:00,10.38,10.4,10.34,10.37,607538.0,10.38,10.4,10.34,10.37,607538.0
2023-01-23 15:30:00,10.37,10.4,10.34,10.38,1751708.0,10.37,10.4,10.34,10.38,1751708.0
2023-01-24 09:30:00,10.25,10.36,8.17,10.28,449746.0,10.25,10.36,8.17,10.28,449746.0
2023-01-24 10:00:00,10.28,10.32,10.18,10.3,501944.0,10.28,10.32,10.18,10.3,501944.0
2023-01-24 10:30:00,10.31,10.35,10.26,10.33,440502.0,10.31,10.35,10.26,10.33,440502.0
2023-01-24 11:00:00,10.33,10.33,10.26,10.29,304125.0,10.33,10.33,10.26,10.29,304125.0
2023-01-24 11:30:00,10.29,10.3,10.22,10.25,382047.0,10.29,10.3,10.22,10.25,382047.0
2023-01-24 12:00:00,10.24,10.26,10.22,10.25,220831.0,10.24,10.26,10.22,10.25,220831.0
2023-01-24 12:30:00,10.25,10.25,10.21,10.21,261821.0,10.25,10.25,10.21,10.21,261821.0
2023-01-24 13:00:00,10.21,10.22,10.19,10.2,183959.0,10.21,10.22,10.19,10.2,183959.0
2023-01-24 13:30:00,10.2,10.27,10.19,10.27,266227.0,10.2,10.27,10.19,10.27,266227.0
2023-01-24 14:00:00,10.27,10.28,10.22,10.25,312950.0,10.27,10.28,10.22,10.25,312950.0
2023-01-24 14:30:00,10.25,10.28,10.24,10.28,391597.0,10.25,10.28,10.24,10.28,391597.0
2023-01-24 15:00:00,10.28,10.28,10.25,10.26,207822.0,10.28,10.28,10.25,10.26,207822.0
2023-01-24 15:30:00,10.26,10.26,10.19,10.26,1247318.0,10.26,10.26,10.19,10.26,1247318.0
2023-01-25 09:30:00,10.09,10.18,10.06,10.07,933202.0,10.09,10.18,10.06,10.07,933202.0
2023-01-25 10:00:00,10.08,10.17,10.06,10.15,705066.0,10.08,10.17,10.06,10.15,705066.0
2023-01-25 10:30:00,10.16,10.23,10.13,10.15,651043.0,10.16,10.23,10.13,10.15,651043.0
2023-01-25 11:00:00,10.16,10.18,10.12,10.12,645591.0,10.16,10.18,10.12,10.12,645591.0
2023-01-25 11:30:00,10.12,10.16,10.11,10.12,433454.0,10.12,10.16,10.11,10.12,433454.0
2023-01-25 12:00:00,10.13,10.14,10.07,10.09,425694.0,10.13,10.14,10.07,10.09,425694.0
2023-01-25 12:30:00,10.09,10.14,10.08,10.13,400167.0,10.09,10.14,10.08,10.13,400167.0
2023-01-25 13:00:00,10.13,10.18,10.13,10.18,408198.0,10.13,10.18,10.13,10.18,408198.0
2023-01-25 13:30:00,10.18,10.21,10.17,10.21,449839.0,10.18,10.21,10.17,10.21,449839.0
2023-01-25 14:00:00,10.21,10.22,10.13,10.16,547629.0,10.21,10.22,10.13,10.16,547629.0
2023-01-25 14:30:00,10.16,10.19,10.14,10.18,322692.0,10.16,10.19,10.14,10.18,322692.0
2023-01-25 15:00:00,10.19,10.21,10.18,10.19,380143.0,10.19,10.21,10.18,10.19,380143.0
2023-01-25 15:30:00,10.2,10.22,10.18,10.21,899043.0,10.2,10.22,10.18,10.21,899043.0
2023-01-26 09:30:00,10.18,10.22,10.1,10.12,1042002.0,10.18,10.22,10.1,10.12,1042002.0
2023-01-26 10:00:00,10.13,10.26,10.12,10.24,705930.0,10.13,10.26,10.12,10.24,705930.0
2023-01-26 10:30:00,10.24,10.29,10.21,10.27,615565.0,10.24,10.29,10.21,10.27,615565.0
2023-01-26 11:00:00,10.28,10.3,10.26,10.3,468703.0,10.28,10.3,10.26,10.3,468703.0
2023-01-26 11:30:00,10.29,10.3,10.24,10.25,312029.0,10.29,10.3,10.24,10.25,312029.0
2023-01-26 12:00:00,10.26,10.26,10.23,10.25,237741.0,10.26,10.26,10.23,10.25,237741.0
2023-01-26 12:30:00,10.26,10.3,10.24,10.3,323054.0,10.26,10.3,10.24,10.3,323054.0
2023-01-26 13:00:00,10.29,10.31,10.27,10.28,275356.0,10.29,10.31,10.27,10.28,275356.0
2023-01-26 13:30:00,10.28,10.3,10.24,10.25,319911.0,10.28,10.3,10.24,10.25,319911.0
2023-01-26 14:00:00,10.26,10.26,10.21,10.21,350630.0,10.26,10.26,10.21,10.21,350630.0
2023-01-26 14:30:00,10.21,10.23,10.2,10.21,235655.0,10.21,10.23,10.2,10.21,235655.0
2023-01-26 15:00:00,10.21,10.23,10.2,10.22,420308.0,10.21,10.23,10.2,10.22,420308.0
2023-01-26 15:30:00,10.22,10.28,10.21,10.27,1276853.0,10.22,10.28,10.21,10.27,1276853.0
2023-01-27 09:30:00,10.21,10.36,10.17,10.3,607347.0,10.21,10.36,10.17,10.3,607347.0
2023-01-27 10:00:00,10.3,10.46,10.3,10.43,582890.0,10.3,10.46,10.3,10.43,582890.0
2023-01-27 10:30:00,10.43,10.44,10.37,10.41,366321.0,10.43,10.44,10.37,10.41,366321.0
2023-01-27 11:00:00,10.41,10.49,10.4,10.49,473889.0,10.41,10.49,10.4,10.49,473889.0
2023-01-27 11:30:00,10.49,10.52,10.45,10.46,495205.0,10.49,10.52,10.45,10.46,495205.0
2023-01-27 12:00:00,10.46,10.48,10.44,10.46,308214.0,10.46,10.48,10.44,10.46,308214.0
2023-01-27 12:30:00,10.46,10.49,10.45,10.47,262737.0,10.46,10.49,10.45,10.47,262737.0
2023-01-27 13:00:00,10.47,10.5,10.46,10.49,346898.0,10.47,10.5,10.46,10.49,346898.0
2023-01-27 13:30:00,10.49,10.5,10.47,10.47,204352.0,10.49,10.5,10.47,10.47,204352.0
2023-01-27 14:00:00,10.47,10.5,10.45,10.46,376793.0,10.47,10.5,10.45,10.46,376793.0
2023-01-27 14:30:00,10.46,10.47,10.4,10.41,428336.0,10.46,10.47,10.4,10.41,428336.0
2023-01-27 15:00:00,10.41,10.45,10.4,10.45,521023.0,10.41,10.45,10.4,10.45,521023.0
2023-01-27 15:30:00,10.45,10.45,10.36,10.37,1995784.0,10.45,10.45,10.36,10.37,1995784.0
2023-01-30 09:30:00,10.19,10.33,10.16,10.27,678161.0,10.19,10.33,10.16,10.27,678161.0
2023-01-30 10:00:00,10.27,10.4,10.25,10.3,568525.0,10.27,10.4,10.25,10.3,568525.0
2023-01-30 10:30:00,10.3,10.32,10.25,10.3,341110.0,10.3,10.32,10.25,10.3,341110.0
2023-01-30 11:00:00,10.29,10.31,10.27,10.3,316379.0,10.29,10.31,10.27,10.3,316379.0
2023-01-30 11:30:00,10.3,10.32,10.28,10.3,319182.0,10.3,10.32,10.28,10.3,319182.0
2023-01-30 12:00:00,10.31,10.34,10.3,10.34,216371.0,10.31,10.34,10.3,10.34,216371.0
2023-01-30 12:30:00,10.34,10.34,10.29,10.33,222078.0,10.34,10.34,10.29,10.33,222078.0
2023-01-30 13:00:00,10.33,10.37,10.31,10.35,318316.0,10.33,10.37,10.31,10.35,318316.0
2023-01-30 13:30:00,10.35,10.38,10.34,10.36,284599.0,10.35,10.38,10.34,10.36,284599.0
2023-01-30 14:00:00,10.36,10.36,10.33,10.34,271160.0,10.36,10.36,10.33,10.34,271160.0
2023-01-30 14:30:00,10.33,10.34,10.29,10.29,259948.0,10.33,10.34,10.29,10.29,259948.0
2023-01-30 15:00:00,10.29,10.32,10.29,10.29,421760.0,10.29,10.32,10.29,10.29,421760.0
2023-01-30 15:30:00,10.3,10.33,10.26,10.26,1307831.0,10.3,10.33,10.26,10.26,1307831.0
2023-01-31 09:30:00,10.28,10.47,10.26,10.45,621753.0,10.28,10.47,10.26,10.45,621753.0
2023-01-31 10:00:00,10.45,10.69,10.42,10.68,1235148.0,10.45,10.69,10.42,10.68,1235148.0
2023-01-31 10:30:00,10.69,10.71,10.6,10.61,495928.0,10.69,10.71,10.6,10.61,495928.0
2023-01-31 11:00:00,10.61,10.68,10.6,10.67,422319.0,10.61,10.68,10.6,10.67,422319.0
2023-01-31 11:30:00,10.67,10.68,10.6,10.63,546163.0,10.67,10.68,10.6,10.63,546163.0
2023-01-31 12:00:00,10.63,10.67,10.61,10.67,269258.0,10.63,10.67,10.61,10.67,269258.0
2023-01-31 12:30:00,10.67,10.68,10.62,10.63,207131.0,10.67,10.68,10.62,10.63,207131.0
2023-01-31 13:00:00,10.63,10.65,10.6,10.64,276578.0,10.63,10.65,10.6,10.64,276578.0
2023-01-31 13:30:00,10.65,10.66,10.62,10.63,229687.0,10.65,10.66,10.62,10.63,229687.0
2023-01-31 14:00:00,10.63,10.64,10.59,10.61,353432.0,10.63,10.64,10.59,10.61,353432.0
2023-01-31 14:30:00,10.61,10.61,10.53,10.57,581684.0,10.61,10.61,10.53,10.57,581684.0
2023-01-31 15:00:00,10.57,10.58,10.54,10.55,502478.0,10.57,10.58,10.54,10.55,502478.0
2023-01-31 15:30:00,10.55,10.59,10.54,10.54,1693730.0,10.55,10.59,10.54,10.54,1693730.0
2023-02-01 09:30:00,10.51,10.55,10.49,10.51,653342.0,10.51,10.55,10.49,10.51,653342.0
2023-02-01 10:00:00,10.5,10.55,10.49,10.52,772950.0,10.5,10.55,10.49,10.52,772950.0
2023-02-01 10:30:00,10.52,10.58,10.47,10.51,522067.0,10.52,10.58,10.47,10.51,522067.0
2023-02-01 11:00:00,10.5,10.58,10.5,10.58,297765.0,10.5,10.58,10.5,10.58,297765.0
2023-02-01 11:30:00,10.57,10.57,10.53,10.54,175450.0,10.57,10.57,10.53,10.54,175450.0
2023-02-01 12:00:00,10.53,10.54,10.5,10.5,235892.0,10.53,10.54,10.5,10.5,235892.0
2023-02-01 12:30:00,10.51,10.52,10.49,10.51,236552.0,10.51,10.52,10.49,10.51,236552.0
2023-02-01 13:00:00,10.51,10.51,10.47,10.49,329730.0,10.51,10.51,10.47,10.49,329730.0
2023-02-01 13:30:00,10.49,10.49,10.45,10.47,343556.0,10.49,10.49,10.45,10.47,343556.0
2023-02-01 14:00:00,10.47,10.51,10.46,10.46,450638.0,10.47,10.51,10.46,10.46,450638.0
2023-02-01 14:30:00,10.47,10.58,10.4,10.55,1067543.0,10.47,10.58,10.4,10.55,1067543.0
2023-02-01 15:00:00,10.55,10.62,10.53,10.62,1152081.0,10.55,10.62,10.53,10.62,1152081.0
2023-02-01 15:30:00,10.62,10.68,10.6,10.6,1833022.0,10.62,10.68,10.6,10.6,1833022.0
2023-02-02 09:30:00,10.65,10.69,10.51,10.53,916221.0,10.65,10.69,10.51,10.53,916221.0
2023-02-02 10:00:00,10.53,10.64,10.5,10.62,798797.0,10.53,10.64,10.5,10.62,798797.0
2023-02-02 10:30:00,10.62,10.67,10.61,10.65,471054.0,10.62,10.67,10.61,10.65,471054.0
2023-02-02 11:00:00,10.65,10.7,10.64,10.68,357964.0,10.65,10.7,10.64,10.68,357964.0
2023-02-02 11:30:00,10.69,10.7,10.66,10.67,213140.0,10.69,10.7,10.66,10.67,213140.0
2023-02-02 12:00:00,10.67,10.67,10.63,10.63,222215.0,10.67,10.67,10.63,10.63,222215.0
2023-02-02 12:30:00,10.64,10.66,10.61,10.64,289647.0,10.64,10.66,10.61,10.64,289647.0
2023-02-02 13:00:00,10.64,10.67,10.64,10.65,238382.0,10.64,10.67,10.64,10.65,238382.0
2023-02-02 13:30:00,10.66,10.67,10.64,10.65,222364.0,10.66,10.67,10.64,10.65,222364.0
2023-02-02 14:00:00,10.65,10.67,10.59,10.6,457727.0,10.65,10.67,10.59,10.6,457727.0
2023-02-02 14:30:00,10.61,10.63,10.58,10.62,553410.0,10.61,10.63,10.58,10.62,553410.0
2023-02-02 15:00:00,10.62,10.68,10.6,10.68,494404.0,10.62,10.68,10.6,10.68,494404.0
2023-02-02 15:30:00,10.68,10.72,10.67,10.71,1017595.0,10.68,10.72,10.67,10.71,1017595.0
2023-02-03 09:30:00,10.61,10.75,10.61,10.7,471614.0,10.61,10.75,10.61,10.7,471614.0
2023-02-03 10:00:00,10.7,10.73,10.64,10.71,362159.0,10.7,10.73,10.64,10.71,362159.0
2023-02-03 10:30:00,10.72,10.78,10.7,10.72,361035.0,10.72,10.78,10.7,10.72,361035.0
2023-02-03 11:00:00,10.72,10.75,10.7,10.72,153592.0,10.72,10.75,10.7,10.72,153592.0
2023-02-03 11:30:00,10.72,10.72,10.65,10.65,316538.0,10.72,10.72,10.65,10.65,316538.0
2023-02-03 12:00:00,10.66,10.68,10.63,10.68,191801.0,10.66,10.68,10.63,10.68,191801.0
2023-02-03 12:30:00,10.68,10.71,10.64,10.67,428655.0,10.68,10.71,10.64,10.67,428655.0
2023-02-03 13:00:00,10.67,10.69,10.63,10.65,245646.0,10.67,10.69,10.63,10.65,245646.0
2023-02-03 13:30:00,10.65,10.66,10.62,10.64,244639.0,10.65,10.66,10.62,10.64,244639.0
2023-02-03 14:00:00,10.64,10.65,10.62,10.63,412981.0,10.64,10.65,10.62,10.63,412981.0
2023-02-03 14:30:00,10.63,10.66,10.62,10.65,313387.0,10.63,10.66,10.62,10.65,313387.0
2023-02-03 15:00:00,10.65,10.8,10.63,10.74,1232920.0,10.65,10.8,10.63,10.74,1232920.0
2023-02-03 15:30:00,10.74,10.79,10.71,10.77,1646922.0,10.74,10.79,10.71,10.77,1646922.0
2023-02-06 09:30:00,10.71,10.75,10.64,10.72,672874.0,10.71,10.75,10.64,10.72,672874.0
2023-02-06 10:00:00,10.72,10.75,10.68,10.7,551028.0,10.72,10.75,10.68,10.7,551028.0
2023-02-06 10:30:00,10.69,10.72,10.67,10.71,275154.0,10.69,10.72,10.67,10.71,275154.0
2023-02-06 11:00:00,10.71,10.72,10.69,10.71,276871.0,10.71,10.72,10.69,10.71,276871.0
2023-02-06 11:30:00,10.71,10.72,10.69,10.7,165984.0,10.71,10.72,10.69,10.7,165984.0
2023-02-06 12:00:00,10.7,10.71,10.68,10.69,186120.0,10.7,10.71,10.68,10.69,186120.0
2023-02-06 12:30:00,10.69,10.72,10.68,10.71,317182.0,10.69,10.72,10.68,10.71,317182.0
2023-02-06 13:00:00,10.71,10.72,10.7,10.71,178386.0,10.71,10.72,10.7,10.71,178386.0
2023-02-06 13:30:00,10.71,10.73,10.7,10.72,118519.0,10.71,10.73,10.7,10.72,118519.0
2023-02-06 14:00:00,10.72,10.77,10.72,10.74,264458.0,10.72,10.77,10.72,10.74,264458.0
2023-02-06 14:30:00,10.74,10.76,10.7,10.76,240278.0,10.74,10.76,10.7,10.76,240278.0
2023-02-06 15:00:00,10.76,10.76,10.7,10.74,431204.0,10.76,10.76,10.7,10.74,431204.0
2023-02-06 15:30:00,10.74,10.78,10.72,10.72,930581.0,10.74,10.78,10.72,10.72,930581.0
2023-02-07 09:30:00,10.73,10.79,10.67,10.78,1071653.0,10.73,10.79,10.67,10.78,1071653.0
2023-02-07 10:00:00,10.78,10.83,10.67,10.68,592522.0,10.78,10.83,10.67,10.68,592522.0
2023-02-07 10:30:00,10.68,10.77,10.67,10.7,722775.0,10.68,10.77,10.67,10.7,722775.0
2023-02-07 11:00:00,10.71,10.74,10.68,10.72,554211.0,10.71,10.74,10.68,10.72,554211.0
2023-02-07 11:30:00,10.72,10.77,10.7,10.76,476813.0,10.72,10.77,10.7,10.76,476813.0
2023-02-07 12:00:00,10.75,10.8,10.75,10.78,386991.0,10.75,10.8,10.75,10.78,386991.0
2023-02-07 12:30:00,10.78,10.89,10.77,10.88,548121.0,10.78,10.89,10.77,10.88,548121.0
2023-02-07 13:00:00,10.88,10.89,10.75,10.76,652941.0,10.88,10.89,10.75,10.76,652941.0
2023-02-07 13:30:00,10.76,10.8,10.71,10.79,793994.0,10.76,10.8,10.71,10.79,793994.0
2023-02-07 14:00:00,10.79,10.86,10.78,10.85,417580.0,10.79,10.86,10.78,10.85,417580.0
2023-02-07 14:30:00,10.85,10.87,10.83,10.87,491076.0,10.85,10.87,10.83,10.87,491076.0
2023-02-07 15:00:00,10.86,10.91,10.84,10.89,1465118.0,10.86,10.91,10.84,10.89,1465118.0
2023-02-07 15:30:00,10.89,10.96,10.87,10.89,2404770.0,10.89,10.96,10.87,10.89,2404770.0
2023-02-08 09:30:00,10.43,10.48,10.07,10.34,3100946.0,10.43,10.48,10.07,10.34,3100946.0
2023-02-08 10:00:00,10.35,10.36,10.18,10.3,2436010.0,10.35,10.36,10.18,10.3,2436010.0
2023-02-08 10:30:00,10.3,10.39,10.23,10.33,910937.0,10.3,10.39,10.23,10.33,910937.0
2023-02-08 11:00:00,10.33,10.33,10.26,10.29,667073.0,10.33,10.33,10.26,10.29,667073.0
2023-02-08 11:30:00,10.29,10.37,10.2,10.25,1017944.0,10.29,10.37,10.2,10.25,1017944.0
2023-02-08 12:00:00,10.25,10.26,10.16,10.21,852583.0,10.25,10.26,10.16,10.21,852583.0
2023-02-08 12:30:00,10.22,10.31,10.2,10.28,545830.0,10.22,10.31,10.2,10.28,545830.0
2023-02-08 13:00:00,10.28,10.31,10.25,10.29,594023.0,10.28,10.31,10.25,10.29,594023.0
2023-02-08 13:30:00,10.29,10.29,10.08,10.09,1066105.0,10.29,10.29,10.08,10.09,1066105.0
2023-02-08 14:00:00,10.08,10.13,9.97,9.99,964237.0,10.08,10.13,9.97,9.99,964237.0
2023-02-08 14:30:00,9.99,10.04,9.9,9.93,885127.0,9.99,10.04,9.9,9.93,885127.0
2023-02-08 15:00:00,9.92,10.05,9.89,10.03,1346449.0,9.92,10.05,9.89,10.03,1346449.0
2023-02-08 15:30:00,10.03,10.07,9.9,9.91,2709416.0,10.03,10.07,9.9,9.91,2709416.0
2023-02-09 09:30:00,10.05,10.06,9.74,9.95,1743043.0,10.05,10.06,9.74,9.95,1743043.0
2023-02-09 10:00:00,9.95,10.05,9.91,9.94,900407.0,9.95,10.05,9.91,9.94,900407.0
2023-02-09 10:30:00,9.95,10.04,9.92,10.03,645033.0,9.95,10.04,9.92,10.03,645033.0
2023-02-09 11:00:00,10.02,10.03,9.93,9.96,450058.0,10.02,10.03,9.93,9.96,450058.0
2023-02-09 11:30:00,9.97,9.99,9.83,9.85,484969.0,9.97,9.99,9.83,9.85,484969.0
2023-02-09 12:00:00,9.86,9.87,9.83,9.85,397222.0,9.86,9.87,9.83,9.85,397222.0
2023-02-09 12:30:00,9.86,9.86,9.81,9.84,386706.0,9.86,9.86,9.81,9.84,386706.0
2023-02-09 13:00:00,9.85,9.86,9.81,9.86,284708.0,9.85,9.86,9.81,9.86,284708.0
2023-02-09 13:30:00,9.86,9.86,9.82,9.83,316821.0,9.86,9.86,9.82,9.83,316821.0
2023-02-09 14:00:00,9.83,9.84,9.79,9.82,420268.0,9.83,9.84,9.79,9.82,420268.0
2023-02-09 14:30:00,9.82,9.88,9.81,9.86,633913.0,9.82,9.88,9.81,9.86,633913.0
2023-02-09 15:00:00,9.86,9.86,9.79,9.8,987503.0,9.86,9.86,9.79,9.8,987503.0
2023-02-09 15:30:00,9.8,9.86,9.78,9.83,1781783.0,9.8,9.86,9.78,9.83,1781783.0
2023-02-10 09:30:00,9.86,9.9,9.72,9.83,649005.0,9.86,9.9,9.72,9.83,649005.0
2023-02-10 10:00:00,9.83,9.97,9.8,9.96,610558.0,9.83,9.97,9.8,9.96,610558.0
2023-02-10 10:30:00,9.96,9.98,9.89,9.94,303971.0,9.96,9.98,9.89,9.94,303971.0
2023-02-10 11:00:00,9.94,10.09,9.93,10.09,694586.0,9.94,10.09,9.93,10.09,694586.0
2023-02-10 11:30:00,10.09,10.15,10.06,10.1,645973.0,10.09,10.15,10.06,10.1,645973.0
2023-02-10 12:00:00,10.1,10.15,10.07,10.14,514710.0,10.1,10.15,10.07,10.14,514710.0
2023-02-10 12:30:00,10.15,10.24,10.13,10.24,665915.0,10.15,10.24,10.13,10.24,665915.0
2023-02-10 13:00:00,10.24,10.29,10.22,10.28,761939.0,10.24,10.29,10.22,10.28,761939.0
2023-02-10 13:30:00,10.27,10.28,10.22,10.25,515425.0,10.27,10.28,10.22,10.25,515425.0
2023-02-10 14:00:00,10.24,10.27,10.23,10.26,394307.0,10.24,10.27,10.23,10.26,394307.0
2023-02-10 14:30:00,10.26,10.28,10.24,10.24,299840.0,10.26,10.28,10.24,10.24,299840.0
2023-02-10 15:00:00,10.25,10.25,10.19,10.21,506492.0,10.25,10.25,10.19,10.21,506492.0
2023-02-10 15:30:00,10.21,10.27,10.2,10.26,2193003.0,10.21,10.27,10.2,10.26,2193003.0
2023-02-13 09:30:00,10.23,10.32,10.18,10.31,488184.0,10.23,10.32,10.18,10.31,488184.0
2023-02-13 10:00:00,10.3,10.34,10.28,10.33,444667.0,10.3,10.34,10.28,10.33,444667.0
2023-02-13 10:30:00,10.33,10.35,10.3,10.31,289439.0,10.33,10.35,10.3,10.31,289439.0
2023-02-13 11:00:00,10.32,10.32,10.25,10.26,881164.0,10.32,10.32,10.25,10.26,881164.0
2023-02-13 11:30:00,10.26,10.29,10.22,10.28,220724.0,10.26,10.29,10.22,10.28,220724.0
2023-02-13 12:00:00,10.28,10.3,10.26,10.27,201436.0,10.28,10.3,10.26,10.27,201436.0
2023-02-13 12:30:00,10.27,10.27,10.24,10.25,185199.0,10.27,10.27,10.24,10.25,185199.0
2023-02-13 13:00:00,10.24,10.26,10.23,10.26,201807.0,10.24,10.26,10.23,10.26,201807.0
2023-02-13 13:30:00,10.26,10.27,10.24,10.26,207141.0,10.26,10.27,10.24,10.26,207141.0
2023-02-13 14:00:00,10.26,10.26,10.22,10.23,138140.0,10.26,10.26,10.22,10.23,138140.0
2023-02-13 14:30:00,10.23,10.25,10.22,10.25,117990.0,10.23,10.25,10.22,10.25,117990.0
2023-02-13 15:00:00,10.24,10.27,10.22,10.26,190361.0,10.24,10.27,10.22,10.26,190361.0
2023-02-13 15:30:00,10.25,10.3,10.25,10.29,1110493.0,10.25,10.3,10.25,10.29,1110493.0
2023-02-14 09:30:00,10.26,10.34,10.21,10.32,442600.0,10.26,10.34,10.21,10.32,442600.0
2023-02-14 10:00:00,10.33,10.4,10.3,10.34,413511.0,10.33,10.4,10.3,10.34,413511.0
2023-02-14 10:30:00,10.34,10.34,10.24,10.27,422253.0,10.34,10.34,10.24,10.27,422253.0
2023-02-14 11:00:00,10.26,10.31,10.24,10.25,244736.0,10.26,10.31,10.24,10.25,244736.0
2023-02-14 11:30:00,10.24,10.25,10.21,10.22,220395.0,10.24,10.25,10.21,10.22,220395.0
2023-02-14 12:00:00,10.22,10.27,10.22,10.25,167614.0,10.22,10.27,10.22,10.25,167614.0
2023-02-14 12:30:00,10.26,10.28,10.22,10.23,206506.0,10.26,10.28,10.22,10.23,206506.0
2023-02-14 13:00:00,10.22,10.27,10.21,10.24,412207.0,10.22,10.27,10.21,10.24,412207.0
2023-02-14 13:30:00,10.24,10.24,10.19,10.19,170336.0,10.24,10.24,10.19,10.19,170336.0
2023-02-14 14:00:00,10.2,10.22,10.17,10.21,319090.0,10.2,10.22,10.17,10.21,319090.0
2023-02-14 14:30:00,10.21,10.23,10.2,10.22,215488.0,10.21,10.23,10.2,10.22,215488.0
2023-02-14 15:00:00,10.23,10.27,10.22,10.26,681575.0,10.23,10.27,10.22,10.26,681575.0
2023-02-14 15:30:00,10.26,10.28,10.22,10.25,1168770.0,10.26,10.28,10.22,10.25,1168770.0
2023-02-15 09:30:00,10.15,10.22,10.11,10.19,410701.0,10.15,10.22,10.11,10.19,410701.0
2023-02-15 10:00:00,10.18,10.22,10.14,10.18,460866.0,10.18,10.22,10.14,10.18,460866.0
2023-02-15 10:30:00,10.18,10.21,10.17,10.2,208037.0,10.18,10.21,10.17,10.2,208037.0
2023-02-15 11:00:00,10.21,10.25,10.19,10.21,234916.0,10.21,10.25,10.19,10.21,234916.0
2023-02-15 11:30:00,10.21,10.21,10.18,10.2,154452.0,10.21,10.21,10.18,10.2,154452.0
2023-02-15 12:00:00,10.2,10.2,10.16,10.17,210925.0,10.2,10.2,10.16,10.17,210925.0
2023-02-15 12:30:00,10.17,10.2,10.15,10.19,131636.0,10.17,10.2,10.15,10.19,131636.0
2023-02-15 13:00:00,10.2,10.22,10.17,10.22,154188.0,10.2,10.22,10.17,10.22,154188.0
2023-02-15 13:30:00,10.22,10.29,10.21,10.29,268030.0,10.22,10.29,10.21,10.29,268030.0
2023-02-15 14:00:00,10.29,10.3,10.26,10.29,168282.0,10.29,10.3,10.26,10.29,168282.0
2023-02-15 14:30:00,10.29,10.29,10.25,10.26,268024.0,10.29,10.29,10.25,10.26,268024.0
2023-02-15 15:00:00,10.26,10.3,10.25,10.29,223277.0,10.26,10.3,10.25,10.29,223277.0
2023-02-15 15:30:00,10.3,10.31,10.27,10.31,724360.0,10.3,10.31,10.27,10.31,724360.0
2023-02-16 09:30:00,10.16,10.24,10.12,10.15,609704.0,10.16,10.24,10.12,10.15,609704.0
2023-02-16 10:00:00,10.15,10.22,10.14,10.18,768852.0,10.15,10.22,10.14,10.18,768852.0
2023-02-16 10:30:00,10.19,10.2,10.14,10.15,415936.0,10.19,10.2,10.14,10.15,415936.0
2023-02-16 11:00:00,10.15,10.17,10.13,10.15,334833.0,10.15,10.17,10.13,10.15,334833.0
2023-02-16 11:30:00,10.15,10.17,10.14,10.15,182299.0,10.15,10.17,10.14,10.15,182299.0
2023-02-16 12:00:00,10.15,10.16,10.12,10.15,259356.0,10.15,10.16,10.12,10.15,259356.0
2023-02-16 12:30:00,10.15,10.16,10.12,10.13,171318.0,10.15,10.16,10.12,10.13,171318.0
2023-02-16 13:00:00,10.13,10.14,10.1,10.11,195696.0,10.13,10.14,10.1,10.11,195696.0
2023-02-16 13:30:00,10.11,10.14,10.09,10.13,447243.0,10.11,10.14,10.09,10.13,447243.0
2023-02-16 14:00:00,10.13,10.14,10.1,10.13,283043.0,10.13,10.14,10.1,10.13,283043.0
2023-02-16 14:30:00,10.12,10.14,10.11,10.13,218224.0,10.12,10.14,10.11,10.13,218224.0
2023-02-16 15:00:00,10.13,10.15,10.07,10.09,418858.0,10.13,10.15,10.07,10.09,418858.0
2023-02-16 15:30:00,10.08,10.1,10.05,10.1,1292533.0,10.08,10.1,10.05,10.1,1292533.0
2023-02-17 09:30:00,10.01,10.06,9.98,10.06,349874.0,10.01,10.06,9.98,10.06,349874.0
2023-02-17 10:00:00,10.06,10.09,10.03,10.04,217316.0,10.06,10.09,10.03,10.04,217316.0
2023-02-17 10:30:00,10.04,10.07,9.99,10.0,284055.0,10.04,10.07,9.99,10.0,284055.0
2023-02-17 11:00:00,10.0,10.03,9.99,10.02,198735.0,10.0,10.03,9.99,10.02,198735.0
2023-02-17 11:30:00,10.02,10.03,9.99,9.99,185025.0,10.02,10.03,9.99,9.99,185025.0
2023-02-17 12:00:00,9.99,10.02,9.99,10.01,187422.0,9.99,10.02,9.99,10.01,187422.0
2023-02-17 12:30:00,10.0,10.03,10.0,10.01,102269.0,10.0,10.03,10.0,10.01,102269.0
2023-02-17 13:00:00,10.01,10.03,10.0,10.03,97278.0,10.01,10.03,10.0,10.03,97278.0
2023-02-17 13:30:00,10.03,10.06,10.02,10.04,235196.0,10.03,10.06,10.02,10.04,235196.0
2023-02-17 14:00:00,10.04,10.05,10.02,10.04,135414.0,10.04,10.05,10.02,10.04,135414.0
2023-02-17 14:30:00,10.03,10.1,10.03,10.1,364000.0,10.03,10.1,10.03,10.1,364000.0
2023-02-17 15:00:00,10.1,10.12,10.08,10.11,304385.0,10.1,10.12,10.08,10.11,304385.0
2023-02-17 15:30:00,10.12,10.12,10.05,10.07,875588.0,10.12,10.12,10.05,10.07,875588.0
2023-02-21 09:30:00,9.95,10.01,9.91,9.93,644072.0,9.95,10.01,9.91,9.93,644072.0
2023-02-21 10:00:00,9.92,10.03,9.9,10.02,673468.0,9.92,10.03,9.9,10.02,673468.0
2023-02-21 10:30:00,10.03,10.06,9.99,10.01,681833.0,10.03,10.06,9.99,10.01,681833.0
2023-02-21 11:00:00,10.01,10.03,9.97,9.97,403006.0,10.01,10.03,9.97,9.97,403006.0
2023-02-21 11:30:00,9.97,10.0,9.96,9.96,454287.0,9.97,10.0,9.96,9.96,454287.0
2023-02-21 12:00:00,9.96,9.97,9.88,9.9,845969.0,9.96,9.97,9.88,9.9,845969.0
2023-02-21 12:30:00,9.9,9.9,9.86,9.87,324746.0,9.9,9.9,9.86,9.87,324746.0
2023-02-21 13:00:00,9.87,9.9,9.84,9.85,515776.0,9.87,9.9,9.84,9.85,515776.0
2023-02-21 13:30:00,9.84,9.9,9.83,9.9,333632.0,9.84,9.9,9.83,9.9,333632.0
2023-02-21 14:00:00,9.9,9.9,9.85,9.88,151144.0,9.9,9.9,9.85,9.88,151144.0
2023-02-21 14:30:00,9.88,9.9,9.87,9.88,243784.0,9.88,9.9,9.87,9.88,243784.0
2023-02-21 15:00:00,9.89,9.91,9.87,9.88,242849.0,9.89,9.91,9.87,9.88,242849.0
2023-02-21 15:30:00,9.89,9.92,9.88,9.92,954261.0,9.89,9.92,9.88,9.92,954261.0
2023-02-22 09:30:00,9.89,10.02,9.89,9.97,433524.0,9.89,10.02,9.89,9.97,433524.0
2023-02-22 10:00:00,9.97,9.98,9.91,9.95,267883.0,9.97,9.98,9.91,9.95,267883.0
2023-02-22 10:30:00,9.94,10.0,9.9,9.99,619711.0,9.94,10.0,9.9,9.99,619711.0
2023-02-22 11:00:00,10.0,10.01,9.94,9.96,264931.0,10.0,10.01,9.94,9.96,264931.0
2023-02-22 11:30:00,9.96,10.01,9.95,10.0,400724.0,9.96,10.01,9.95,10.0,400724.0
2023-02-22 12:00:00,10.0,10.04,9.95,10.01,678545.0,10.0,10.04,9.95,10.01,678545.0
2023-02-22 12:30:00,10.01,10.04,9.98,10.01,655936.0,10.01,10.04,9.98,10.01,655936.0
2023-02-22 13:00:00,10.02,10.05,10.01,10.04,385769.0,10.02,10.05,10.01,10.04,385769.0
2023-02-22 13:30:00,10.04,10.05,9.99,10.0,285479.0,10.04,10.05,9.99,10.0,285479.0
2023-02-22 14:00:00,10.0,10.02,9.93,9.97,339851.0,10.0,10.02,9.93,9.97,339851.0
2023-02-22 14:30:00,9.97,9.98,9.91,9.92,312102.0,9.97,9.98,9.91,9.92,312102.0
2023-02-22 15:00:00,9.93,9.94,9.9,9.92,371575.0,9.93,9.94,9.9,9.92,371575.0
2023-02-22 15:30:00,9.92,9.96,9.89,9.96,1193691.0,9.92,9.96,9.89,9.96,1193691.0
2023-02-23 09:30:00,10.04,10.05,9.99,10.03,431448.0,10.04,10.05,9.99,10.03,431448.0
2023-02-23 10:00:00,10.03,10.07,10.02,10.03,540024.0,10.03,10.07,10.02,10.03,540024.0
2023-02-23 10:30:00,10.02,10.05,9.99,10.05,234555.0,10.02,10.05,9.99,10.05,234555.0
2023-02-23 11:00:00,10.05,10.06,10.0,10.04,557764.0,10.05,10.06,10.0,10.04,557764.0
2023-02-23 11:30:00,10.04,10.06,10.02,10.03,260998.0,10.04,10.06,10.02,10.03,260998.0
2023-02-23 12:00:00,10.03,10.04,10.0,10.03,193688.0,10.03,10.04,10.0,10.03,193688.0
2023-02-23 12:30:00,10.03,10.06,10.02,10.05,262103.0,10.03,10.06,10.02,10.05,262103.0
2023-02-23 13:00:00,10.04,10.05,9.99,10.0,105951.0,10.04,10.05,9.99,10.0,105951.0
2023-02-23 13:30:00,10.0,10.03,9.99,10.03,94420.0,10.0,10.03,9.99,10.03,94420.0
2023-02-23 14:00:00,10.03,10.04,9.99,10.03,298396.0,10.03,10.04,9.99,10.03,298396.0
2023-02-23 14:30:00,10.03,10.04,10.02,10.03,123237.0,10.03,10.04,10.02,10.03,123237.0
2023-02-23 15:00:00,10.04,10.04,9.99,10.03,359228.0,10.04,10.04,9.99,10.03,359228.0
2023-02-23 15:30:00,10.03,10.03,9.99,10.01,1915780.0,10.03,10.03,9.99,10.01,1915780.0
2023-02-24 09:30:00,9.89,9.98,9.81,9.9,382196.0,9.89,9.98,9.81,9.9,382196.0
2023-02-24 10:00:00,9.9,9.9,9.86,9.88,220027.0,9.9,9.9,9.86,9.88,220027.0
2023-02-24 10:30:00,9.88,9.91,9.87,9.91,198553.0,9.88,9.91,9.87,9.91,198553.0
2023-02-24 11:00:00,9.91,9.95,9.9,9.95,362343.0,9.91,9.95,9.9,9.95,362343.0
2023-02-24 11:30:00,9.95,10.0,9.94,10.0,490837.0,9.95,10.0,9.94,10.0,490837.0
2023-02-24 12:00:00,10.0,10.0,9.92,9.94,181355.0,10.0,10.0,9.92,9.94,181355.0
2023-02-24 12:30:00,9.94,9.95,9.89,9.89,117838.0,9.94,9.95,9.89,9.89,117838.0
2023-02-24 13:00:00,9.89,9.9,9.87,9.9,122213.0,9.89,9.9,9.87,9.9,122213.0
2023-02-24 13:30:00,9.9,9.91,9.87,9.9,184116.0,9.9,9.91,9.87,9.9,184116.0
2023-02-24 14:00:00,9.9,9.93,9.89,9.89,166704.0,9.9,9.93,9.89,9.89,166704.0
2023-02-24 14:30:00,9.9,9.92,9.89,9.91,153534.0,9.9,9.92,9.89,9.91,153534.0
2023-02-24 15:00:00,9.91,9.91,9.89,9.91,229435.0,9.91,9.91,9.89,9.91,229435.0
2023-02-24 15:30:00,9.91,9.92,9.86,9.91,925919.0,9.91,9.92,9.86,9.91,925919.0
2023-02-27 09:30:00,9.99,10.01,9.92,9.96,287066.0,9.99,10.01,9.92,9.96,287066.0
2023-02-27 10:00:00,9.96,10.03,9.96,10.02,329894.0,9.96,10.03,9.96,10.02,329894.0
2023-02-27 10:30:00,10.01,10.02,9.96,10.0,208194.0,10.01,10.02,9.96,10.0,208194.0
2023-02-27 11:00:00,10.0,10.01,9.97,9.97,181620.0,10.0,10.01,9.97,9.97,181620.0
2023-02-27 11:30:00,9.97,9.99,9.96,9.97,160882.0,9.97,9.99,9.96,9.97,160882.0
2023-02-27 12:00:00,9.97,9.98,9.95,9.96,164089.0,9.97,9.98,9.95,9.96,164089.0
2023-02-27 12:30:00,9.96,9.99,9.95,9.97,303543.0,9.96,9.99,9.95,9.97,303543.0
2023-02-27 13:00:00,9.97,9.98,9.96,9.96,111402.0,9.97,9.98,9.96,9.96,111402.0
2023-02-27 13:30:00,9.96,9.97,9.95,9.96,77885.0,9.96,9.97,9.95,9.96,77885.0
2023-02-27 14:00:00,9.96,9.98,9.95,9.96,171950.0,9.96,9.98,9.95,9.96,171950.0
2023-02-27 14:30:00,9.96,9.96,9.91,9.92,245878.0,9.96,9.96,9.91,9.92,245878.0
2023-02-27 15:00:00,9.93,9.93,9.88,9.9,383953.0,9.93,9.93,9.88,9.9,383953.0
2023-02-27 15:30:00,9.9,9.92,9.86,9.91,986225.0,9.9,9.92,9.86,9.91,986225.0
2023-02-28 09:30:00,9.83,9.89,9.81,9.88,390307.0,9.83,9.89,9.81,9.88,390307.0
2023-02-28 10:00:00,9.88,9.93,9.87,9.89,609874.0,9.88,9.93,9.87,9.89,609874.0
2023-02-28 10:30:00,9.9,9.99,9.89,9.96,466574.0,9.9,9.99,9.89,9.96,466574.0
2023-02-28 11:00:00,9.96,9.97,9.92,9.96,205792.0,9.96,9.97,9.92,9.96,205792.0
2023-02-28 11:30:00,9.96,9.98,9.92,9.93,200794.0,9.96,9.98,9.92,9.93,200794.0
2023-02-28 12:00:00,9.93,9.94,9.89,9.9,231844.0,9.93,9.94,9.89,9.9,231844.0
2023-02-28 12:30:00,9.9,9.9,9.87,9.9,201836.0,9.9,9.9,9.87,9.9,201836.0
2023-02-28 13:00:00,9.9,9.91,9.89,9.91,144412.0,9.9,9.91,9.89,9.91,144412.0
2023-02-28 13:30:00,9.91,9.91,9.88,9.88,208851.0,9.91,9.91,9.88,9.88,208851.0
2023-02-28 14:00:00,9.89,9.9,9.86,9.9,428082.0,9.89,9.9,9.86,9.9,428082.0
2023-02-28 14:30:00,9.9,9.9,9.87,9.87,262541.0,9.9,9.9,9.87,9.87,262541.0
2023-02-28 15:00:00,9.87,9.88,9.86,9.87,207744.0,9.87,9.88,9.86,9.87,207744.0
2023-02-28 15:30:00,9.87,9.91,9.86,9.91,1701914.0,9.87,9.91,9.86,9.91,1701914.0
2023-03-01 09:30:00,9.99,10.01,9.94,9.95,549824.0,9.99,10.01,9.94,9.95,549824.0
2023-03-01 10:00:00,9.95,10.0,9.93,9.94,293951.0,9.95,10.0,9.93,9.94,293951.0
2023-03-01 10:30:00,9.94,10.01,9.92,10.0,371495.0,9.94,10.01,9.92,10.0,371495.0
2023-03-01 11:00:00,9.99,9.99,9.92,9.97,223996.0,9.99,9.99,9.92,9.97,223996.0
2023-03-01 11:30:00,9.97,10.02,9.96,9.99,349129.0,9.97,10.02,9.96,9.99,349129.0
2023-03-01 12:00:00,9.99,10.02,9.99,10.01,219005.0,9.99,10.02,9.99,10.01,219005.0
2023-03-01 12:30:00,10.02,10.04,10.01,10.04,255161.0,10.02,10.04,10.01,10.04,255161.0
2023-03-01 13:00:00,10.04,10.05,10.02,10.03,253061.0,10.04,10.05,10.02,10.03,253061.0
2023-03-01 13:30:00,10.03,10.04,10.02,10.03,183024.0,10.03,10.04,10.02,10.03,183024.0
2023-03-01 14:00:00,10.03,10.03,10.01,10.03,175260.0,10.03,10.03,10.01,10.03,175260.0
2023-03-01 14:30:00,10.03,10.05,10.02,10.03,271488.0,10.03,10.05,10.02,10.03,271488.0
2023-03-01 15:00:00,10.03,10.05,10.02,10.04,340033.0,10.03,10.05,10.02,10.04,340033.0
2023-03-01 15:30:00,10.04,10.08,10.03,10.08,1915815.0,10.04,10.08,10.03,10.08,1915815.0
2023-03-02 09:30:00,9.99,10.0,9.91,9.93,893740.0,9.99,10.0,9.91,9.93,893740.0
2023-03-02 10:00:00,9.94,10.02,9.92,9.93,631115.0,9.94,10.02,9.92,9.93,631115.0
2023-03-02 10:30:00,9.93,9.95,9.88,9.9,393238.0,9.93,9.95,9.88,9.9,393238.0
2023-03-02 11:00:00,9.9,9.92,9.89,9.91,202414.0,9.9,9.92,9.89,9.91,202414.0
2023-03-02 11:30:00,9.91,9.95,9.9,9.95,228097.0,9.91,9.95,9.9,9.95,228097.0
2023-03-02 12:00:00,9.95,9.96,9.91,9.92,166088.0,9.95,9.96,9.91,9.92,166088.0
2023-03-02 12:30:00,9.92,9.94,9.91,9.93,239581.0,9.92,9.94,9.91,9.93,239581.0
2023-03-02 13:00:00,9.93,9.93,9.91,9.92,139216.0,9.93,9.93,9.91,9.92,139216.0
2023-03-02 13:30:00,9.91,9.94,9.9,9.94,390811.0,9.91,9.94,9.9,9.94,390811.0
2023-03-02 14:00:00,9.94,9.95,9.91,9.95,312730.0,9.94,9.95,9.91,9.95,312730.0
2023-03-02 14:30:00,9.95,9.96,9.93,9.94,322166.0,9.95,9.96,9.93,9.94,322166.0
2023-03-02 15:00:00,9.94,9.95,9.92,9.94,543750.0,9.94,9.95,9.92,9.94,543750.0
2023-03-02 15:30:00,9.94,9.96,9.92,9.96,1105590.0,9.94,9.96,9.92,9.96,1105590.0
2023-03-03 09:30:00,10.0,10.01,9.94,9.96,258201.0,10.0,10.01,9.94,9.96,258201.0
2023-03-03 10:00:00,9.96,9.97,9.92,9.95,232243.0,9.96,9.97,9.92,9.95,232243.0
2023-03-03 10:30:00,9.94,9.99,9.93,9.96,209044.0,9.94,9.99,9.93,9.96,209044.0
2023-03-03 11:00:00,9.96,9.99,9.95,9.99,355695.0,9.96,9.99,9.95,9.99,355695.0
2023-03-03 11:30:00,9.99,10.05,9.97,10.04,392207.0,9.99,10.05,9.97,10.04,392207.0
2023-03-03 12:00:00,10.04,10.06,10.0,10.01,351291.0,10.04,10.06,10.0,10.01,351291.0
2023-03-03 12:30:00,10.0,10.01,9.99,10.01,251194.0,10.0,10.01,9.99,10.01,251194.0
2023-03-03 13:00:00,10.01,10.04,10.0,10.04,304013.0,10.01,10.04,10.0,10.04,304013.0
2023-03-03 13:30:00,10.04,10.04,10.0,10.01,364359.0,10.04,10.04,10.0,10.01,364359.0
2023-03-03 14:00:00,10.01,10.06,10.0,10.05,388625.0,10.01,10.06,10.0,10.05,388625.0
2023-03-03 14:30:00,10.05,10.07,10.04,10.05,543548.0,10.05,10.07,10.04,10.05,543548.0
2023-03-03 15:00:00,10.05,10.06,10.03,10.04,166780.0,10.05,10.06,10.03,10.04,166780.0
2023-03-03 15:30:00,10.04,10.05,10.01,10.04,1059826.0,10.04,10.05,10.01,10.04,1059826.0
2023-03-06 09:30:00,10.07,10.14,10.03,10.04,593382.0,10.07,10.14,10.03,10.04,593382.0
2023-03-06 10:00:00,10.04,10.12,10.03,10.11,222950.0,10.04,10.12,10.03,10.11,222950.0
2023-03-06 10:30:00,10.11,10.13,10.09,10.1,323425.0,10.11,10.13,10.09,10.1,323425.0
2023-03-06 11:00:00,10.11,10.13,10.09,10.12,194577.0,10.11,10.13,10.09,10.12,194577.0
2023-03-06 11:30:00,10.12,10.12,10.06,10.07,291207.0,10.12,10.12,10.06,10.07,291207.0
2023-03-06 12:00:00,10.07,10.08,10.04,10.05,403088.0,10.07,10.08,10.04,10.05,403088.0
2023-03-06 12:30:00,10.06,10.07,10.04,10.05,175117.0,10.06,10.07,10.04,10.05,175117.0
2023-03-06 13:00:00,10.05,10.06,10.01,10.02,350823.0,10.05,10.06,10.01,10.02,350823.0
2023-03-06 13:30:00,10.01,10.02,9.95,9.97,430113.0,10.01,10.02,9.95,9.97,430113.0
2023-03-06 14:00:00,9.97,9.98,9.93,9.94,165611.0,9.97,9.98,9.93,9.94,165611.0
2023-03-06 14:30:00,9.94,9.95,9.9,9.91,353444.0,9.94,9.95,9.9,9.91,353444.0
2023-03-06 15:00:00,9.91,9.91,9.86,9.87,462812.0,9.91,9.91,9.86,9.87,462812.0
2023-03-06 15:30:00,9.88,9.91,9.87,9.89,1859957.0,9.88,9.91,9.87,9.89,1859957.0
2023-03-07 09:30:00,9.79,9.84,9.54,9.56,1849933.0,9.79,9.84,9.54,9.56,1849933.0
2023-03-07 10:00:00,9.56,9.63,9.51,9.56,1379605.0,9.56,9.63,9.51,9.56,1379605.0
2023-03-07 10:30:00,9.56,9.61,9.48,9.49,794281.0,9.56,9.61,9.48,9.49,794281.0
2023-03-07 11:00:00,9.48,9.49,9.4,9.41,906448.0,9.48,9.49,9.4,9.41,906448.0
2023-03-07 11:30:00,9.41,9.45,9.38,9.39,797295.0,9.41,9.45,9.38,9.39,797295.0
2023-03-07 12:00:00,9.39,9.42,9.35,9.38,1077782.0,9.39,9.42,9.35,9.38,1077782.0
2023-03-07 12:30:00,9.38,9.42,9.38,9.4,486433.0,9.38,9.42,9.38,9.4,486433.0
2023-03-07 13:00:00,9.39,9.42,9.37,9.42,450260.0,9.39,9.42,9.37,9.42,450260.0
2023-03-07 13:30:00,9.42,9.45,9.39,9.43,803873.0,9.42,9.45,9.39,9.43,803873.0
2023-03-07 14:00:00,9.43,9.44,9.4,9.42,338104.0,9.43,9.44,9.4,9.42,338104.0
2023-03-07 14:30:00,9.42,9.42,9.37,9.39,564037.0,9.42,9.42,9.37,9.39,564037.0
2023-03-07 15:00:00,9.4,9.44,9.38,9.41,759689.0,9.4,9.44,9.38,9.41,759689.0
2023-03-07 15:30:00,9.42,9.48,9.41,9.45,2144108.0,9.42,9.48,9.41,9.45,2144108.0
2023-03-08 09:30:00,9.51,9.52,9.38,9.39,750768.0,9.51,9.52,9.38,9.39,750768.0
2023-03-08 10:00:00,9.39,9.52,9.34,9.51,1196984.0,9.39,9.52,9.34,9.51,1196984.0
2023-03-08 10:30:00,9.51,9.56,9.49,9.53,640692.0,9.51,9.56,9.49,9.53,640692.0
2023-03-08 11:00:00,9.54,9.57,9.53,9.56,257544.0,9.54,9.57,9.53,9.56,257544.0
2023-03-08 11:30:00,9.57,9.6,9.55,9.58,318029.0,9.57,9.6,9.55,9.58,318029.0
2023-03-08 12:00:00,9.58,9.59,9.54,9.58,407331.0,9.58,9.59,9.54,9.58,407331.0
2023-03-08 12:30:00,9.58,9.66,9.57,9.66,428694.0,9.58,9.66,9.57,9.66,428694.0
2023-03-08 13:00:00,9.65,9.66,9.59,9.62,407483.0,9.65,9.66,9.59,9.62,407483.0
2023-03-08 13:30:00,9.62,9.63,9.59,9.6,317404.0,9.62,9.63,9.59,9.6,317404.0
2023-03-08 14:00:00,9.6,9.61,9.59,9.61,212332.0,9.6,9.61,9.59,9.61,212332.0
2023-03-08 14:30:00,9.61,9.63,9.59,9.63,246213.0,9.61,9.63,9.59,9.63,246213.0
2023-03-08 15:00:00,9.63,9.67,9.61,9.67,615829.0,9.63,9.67,9.61,9.67,615829.0
2023-03-08 15:30:00,9.67,9.69,9.65,9.65,1446526.0,9.67,9.69,9.65,9.65,1446526.0
2023-03-09 09:30:00,9.64,9.67,9.59,9.61,222261.0,9.64,9.67,9.59,9.61,222261.0
2023-03-09 10:00:00,9.61,9.61,9.52,9.54,306215.0,9.61,9.61,9.52,9.54,306215.0
2023-03-09 10:30:00,9.55,9.55,9.5,9.51,209874.0,9.55,9.55,9.5,9.51,209874.0
2023-03-09 11:00:00,9.51,9.51,9.47,9.49,428771.0,9.51,9.51,9.47,9.49,428771.0
2023-03-09 11:30:00,9.49,9.51,9.48,9.51,148556.0,9.49,9.51,9.48,9.51,148556.0
2023-03-09 12:00:00,9.51,9.51,9.47,9.48,119862.0,9.51,9.51,9.47,9.48,119862.0
2023-03-09 12:30:00,9.48,9.51,9.46,9.47,234148.0,9.48,9.51,9.46,9.47,234148.0
2023-03-09 13:00:00,9.47,9.48,9.42,9.44,204713.0,9.47,9.48,9.42,9.44,204713.0
2023-03-09 13:30:00,9.44,9.44,9.38,9.38,370707.0,9.44,9.44,9.38,9.38,370707.0
2023-03-09 14:00:00,9.38,9.39,9.35,9.36,431513.0,9.38,9.39,9.35,9.36,431513.0
2023-03-09 14:30:00,9.36,9.38,9.35,9.35,281255.0,9.36,9.38,9.35,9.35,281255.0
2023-03-09 15:00:00,9.36,9.36,9.3,9.33,488302.0,9.36,9.36,9.3,9.33,488302.0
2023-03-09 15:30:00,9.33,9.36,9.32,9.32,1481095.0,9.33,9.36,9.32,9.32,1481095.0
2023-03-10 09:30:00,9.29,9.33,9.18,9.29,915489.0,9.29,9.33,9.18,9.29,915489.0
2023-03-10 10:00:00,9.29,9.33,9.2,9.25,723369.0,9.29,9.33,9.2,9.25,723369.0
2023-03-10 10:30:00,9.25,9.33,9.25,9.32,425027.0,9.25,9.33,9.25,9.32,425027.0
2023-03-10 11:00:00,9.33,9.34,9.3,9.34,342083.0,9.33,9.34,9.3,9.34,342083.0
2023-03-10 11:30:00,9.34,9.35,9.26,9.27,338331.0,9.34,9.35,9.26,9.27,338331.0
2023-03-10 12:00:00,9.26,9.28,9.2,9.21,405141.0,9.26,9.28,9.2,9.21,405141.0
2023-03-10 12:30:00,9.21,9.25,9.18,9.19,281637.0,9.21,9.25,9.18,9.19,281637.0
2023-03-10 13:00:00,9.19,9.21,9.12,9.14,444968.0,9.19,9.21,9.12,9.14,444968.0
2023-03-10 13:30:00,9.14,9.15,9.08,9.1,428712.0,9.14,9.15,9.08,9.1,428712.0
2023-03-10 14:00:00,9.1,9.16,9.09,9.12,341894.0,9.1,9.16,9.09,9.12,341894.0
2023-03-10 14:30:00,9.13,9.19,9.12,9.16,535855.0,9.13,9.19,9.12,9.16,535855.0
2023-03-10 15:00:00,9.16,9.19,9.13,9.16,548420.0,9.16,9.19,9.13,9.16,548420.0
2023-03-10 15:30:00,9.16,9.16,9.12,9.13,1186627.0,9.16,9.16,9.12,9.13,1186627.0
2023-03-13 09:30:00,9.07,9.09,8.94,9.02,1594127.0,9.07,9.09,8.94,9.02,1594127.0
2023-03-13 10:00:00,9.02,9.08,8.9,8.9,1263563.0,9.02,9.08,8.9,8.9,1263563.0
2023-03-13 10:30:00,8.91,9.01,8.9,8.99,1020784.0,8.91,9.01,8.9,8.99,1020784.0
2023-03-13 11:00:00,9.0,9.09,8.99,9.09,496142.0,9.0,9.09,8.99,9.09,496142.0
2023-03-13 11:30:00,9.09,9.09,9.01,9.05,485819.0,9.09,9.09,9.01,9.05,485819.0
2023-03-13 12:00:00,9.05,9.1,9.04,9.08,699825.0,9.05,9.1,9.04,9.08,699825.0
2023-03-13 12:30:00,9.08,9.11,9.04,9.06,828756.0,9.08,9.11,9.04,9.06,828756.0
2023-03-13 13:00:00,9.07,9.07,9.0,9.02,419072.0,9.07,9.07,9.0,9.02,419072.0
2023-03-13 13:30:00,9.02,9.04,8.98,9.03,440840.0,9.02,9.04,8.98,9.03,440840.0
2023-03-13 14:00:00,9.03,9.06,9.0,9.03,501045.0,9.03,9.06,9.0,9.03,501045.0
2023-03-13 14:30:00,9.04,9.04,9.0,9.02,271512.0,9.04,9.04,9.0,9.02,271512.0
2023-03-13 15:00:00,9.01,9.03,8.98,9.0,679877.0,9.01,9.03,8.98,9.0,679877.0
2023-03-13 15:30:00,9.0,9.02,8.93,8.94,2094665.0,9.0,9.02,8.93,8.94,2094665.0
2023-03-14 09:30:00,9.05,9.12,9.01,9.04,760439.0,9.05,9.12,9.01,9.04,760439.0
2023-03-14 10:00:00,9.04,9.07,8.99,9.06,659546.0,9.04,9.07,8.99,9.06,659546.0
2023-03-14 10:30:00,9.05,9.05,9.0,9.01,240288.0,9.05,9.05,9.0,9.01,240288.0
2023-03-14 11:00:00,9.01,9.03,8.99,9.01,327456.0,9.01,9.03,8.99,9.01,327456.0
2023-03-14 11:30:00,9.01,9.02,8.98,9.0,489418.0,9.01,9.02,8.98,9.0,489418.0
2023-03-14 12:00:00,9.0,9.0,8.93,8.93,667106.0,9.0,9.0,8.93,8.93,667106.0
2023-03-14 12:30:00,8.94,8.97,8.89,8.91,603167.0,8.94,8.97,8.89,8.91,603167.0
2023-03-14 13:00:00,8.92,8.92,8.85,8.89,540129.0,8.92,8.92,8.85,8.89,540129.0
2023-03-14 13:30:00,8.89,8.9,8.85,8.88,647107.0,8.89,8.9,8.85,8.88,647107.0
2023-03-14 14:00:00,8.88,8.89,8.84,8.89,416319.0,8.88,8.89,8.84,8.89,416319.0
2023-03-14 14:30:00,8.88,8.91,8.88,8.88,349718.0,8.88,8.91,8.88,8.88,349718.0
2023-03-14 15:00:00,8.88,8.9,8.83,8.86,483141.0,8.88,8.9,8.83,8.86,483141.0
2023-03-14 15:30:00,8.86,8.93,8.84,8.93,1555302.0,8.86,8.93,8.84,8.93,1555302.0
2023-03-15 09:30:00,8.7,8.73,8.6,8.65,1180779.0,8.7,8.73,8.6,8.65,1180779.0
2023-03-15 10:00:00,8.65,8.69,8.61,8.64,623034.0,8.65,8.69,8.61,8.64,623034.0
2023-03-15 10:30:00,8.64,8.66,8.56,8.58,845748.0,8.64,8.66,8.56,8.58,845748.0
2023-03-15 11:00:00,8.59,8.62,8.55,8.57,616672.0,8.59,8.62,8.55,8.57,616672.0
2023-03-15 11:30:00,8.57,8.57,8.52,8.54,661857.0,8.57,8.57,8.52,8.54,661857.0
2023-03-15 12:00:00,8.54,8.59,8.53,8.57,867434.0,8.54,8.59,8.53,8.57,867434.0
2023-03-15 12:30:00,8.57,8.57,8.51,8.51,624765.0,8.57,8.57,8.51,8.51,624765.0
2023-03-15 13:00:00,8.52,8.58,8.5,8.57,504725.0,8.52,8.58,8.5,8.57,504725.0
2023-03-15 13:30:00,8.56,8.61,8.55,8.61,785083.0,8.56,8.61,8.55,8.61,785083.0
2023-03-15 14:00:00,8.61,8.68,8.57,8.66,736789.0,8.61,8.68,8.57,8.66,736789.0
2023-03-15 14:30:00,8.66,8.7,8.65,8.69,687159.0,8.66,8.7,8.65,8.69,687159.0
2023-03-15 15:00:00,8.69,8.71,8.65,8.7,925084.0,8.69,8.71,8.65,8.7,925084.0
2023-03-15 15:30:00,8.7,8.7,8.62,8.67,1971495.0,8.7,8.7,8.62,8.67,1971495.0
2023-03-16 09:30:00,8.59,8.59,8.41,8.44,1210081.0,8.59,8.59,8.41,8.44,1210081.0
2023-03-16 10:00:00,8.44,8.44,8.36,8.41,830853.0,8.44,8.44,8.36,8.41,830853.0
2023-03-16 10:30:00,8.42,8.5,8.37,8.5,1127663.0,8.42,8.5,8.37,8.5,1127663.0
2023-03-16 11:00:00,8.5,8.52,8.46,8.51,591339.0,8.5,8.52,8.46,8.51,591339.0
2023-03-16 11:30:00,8.51,8.55,8.49,8.54,447657.0,8.51,8.55,8.49,8.54,447657.0
2023-03-16 12:00:00,8.54,8.54,8.46,8.49,374792.0,8.54,8.54,8.46,8.49,374792.0
2023-03-16 12:30:00,8.49,8.53,8.45,8.53,651351.0,8.49,8.53,8.45,8.53,651351.0
2023-03-16 13:00:00,8.53,8.56,8.52,8.53,515072.0,8.53,8.56,8.52,8.53,515072.0
2023-03-16 13:30:00,8.53,8.55,8.52,8.54,524851.0,8.53,8.55,8.52,8.54,524851.0
2023-03-16 14:00:00,8.54,8.55,8.49,8.51,448877.0,8.54,8.55,8.49,8.51,448877.0
2023-03-16 14:30:00,8.51,8.53,8.48,8.48,403582.0,8.51,8.53,8.48,8.48,403582.0
2023-03-16 15:00:00,8.49,8.52,8.48,8.52,697887.0,8.49,8.52,8.48,8.52,697887.0
2023-03-16 15:30:00,8.52,8.52,8.47,8.5,2031848.0,8.52,8.52,8.47,8.5,2031848.0
2023-03-17 09:30:00,8.43,8.45,8.36,8.42,508543.0,8.43,8.45,8.36,8.42,508543.0
2023-03-17 10:00:00,8.43,8.46,8.36,8.38,416594.0,8.43,8.46,8.36,8.38,416594.0
2023-03-17 10:30:00,8.37,8.39,8.3,8.36,698945.0,8.37,8.39,8.3,8.36,698945.0
2023-03-17 11:00:00,8.36,8.39,8.33,8.34,373653.0,8.36,8.39,8.33,8.34,373653.0
2023-03-17 11:30:00,8.34,8.35,8.31,8.33,450539.0,8.34,8.35,8.31,8.33,450539.0
2023-03-17 12:00:00,8.33,8.38,8.32,8.37,333487.0,8.33,8.38,8.32,8.37,333487.0
2023-03-17 12:30:00,8.37,8.39,8.33,8.35,419627.0,8.37,8.39,8.33,8.35,419627.0
2023-03-17 13:00:00,8.35,8.36,8.34,8.36,254297.0,8.35,8.36,8.34,8.36,254297.0
2023-03-17 13:30:00,8.36,8.37,8.33,8.35,319373.0,8.36,8.37,8.33,8.35,319373.0
2023-03-17 14:00:00,8.35,8.36,8.33,8.34,288030.0,8.35,8.36,8.33,8.34,288030.0
2023-03-17 14:30:00,8.34,8.35,8.32,8.34,354065.0,8.34,8.35,8.32,8.34,354065.0
2023-03-17 15:00:00,8.34,8.38,8.32,8.38,566730.0,8.34,8.38,8.32,8.38,566730.0
2023-03-17 15:30:00,8.38,8.38,8.34,8.36,1378824.0,8.38,8.38,8.34,8.36,1378824.0
2023-03-20 09:30:00,8.36,8.41,8.32,8.36,1895601.0,8.36,8.41,8.32,8.36,1895601.0
2023-03-20 10:00:00,8.36,8.4,8.3,8.39,1499057.0,8.36,8.4,8.3,8.39,1499057.0
2023-03-20 10:30:00,8.39,8.4,8.34,8.37,1084032.0,8.39,8.4,8.34,8.37,1084032.0
2023-03-20 11:00:00,8.37,8.41,8.34,8.37,1379858.0,8.37,8.41,8.34,8.37,1379858.0
2023-03-20 11:30:00,8.37,8.44,8.34,8.35,1682189.0,8.37,8.44,8.34,8.35,1682189.0
2023-03-20 12:00:00,8.35,8.35,8.27,8.34,649916.0,8.35,8.35,8.27,8.34,649916.0
2023-03-20 12:30:00,8.34,8.41,8.32,8.4,1182542.0,8.34,8.41,8.32,8.4,1182542.0
2023-03-20 13:00:00,8.4,8.42,8.39,8.39,560837.0,8.4,8.42,8.39,8.39,560837.0
2023-03-20 13:30:00,8.39,8.5,8.39,8.48,2817829.0,8.39,8.5,8.39,8.48,2817829.0
2023-03-20 14:00:00,8.48,8.55,8.46,8.53,1292679.0,8.48,8.55,8.46,8.53,1292679.0
2023-03-20 14:30:00,8.53,8.57,8.49,8.57,871230.0,8.53,8.57,8.49,8.57,871230.0
2023-03-20 15:00:00,8.57,8.65,8.49,8.54,1846566.0,8.57,8.65,8.49,8.54,1846566.0
2023-03-20 15:30:00,8.54,8.6,8.52,8.54,1574331.0,8.54,8.6,8.52,8.54,1574331.0
2023-03-21 09:30:00,8.64,8.73,8.61,8.72,826678.0,8.64,8.73,8.61,8.72,826678.0
2023-03-21 10:00:00,8.72,8.78,8.7,8.77,997850.0,8.72,8.78,8.7,8.77,997850.0
2023-03-21 10:30:00,8.77,8.83,8.75,8.81,824572.0,8.77,8.83,8.75,8.81,824572.0
2023-03-21 11:00:00,8.81,8.87,8.79,8.83,749379.0,8.81,8.87,8.79,8.83,749379.0
2023-03-21 11:30:00,8.83,8.84,8.79,8.8,506876.0,8.83,8.84,8.79,8.8,506876.0
2023-03-21 12:00:00,8.81,8.83,8.79,8.82,314998.0,8.81,8.83,8.79,8.82,314998.0
2023-03-21 12:30:00,8.82,8.83,8.8,8.82,298748.0,8.82,8.83,8.8,8.82,298748.0
2023-03-21 13:00:00,8.82,8.89,8.8,8.88,540707.0,8.82,8.89,8.8,8.88,540707.0
2023-03-21 13:30:00,8.88,8.91,8.84,8.88,846062.0,8.88,8.91,8.84,8.88,846062.0
2023-03-21 14:00:00,8.88,8.99,8.87,8.96,1202863.0,8.88,8.99,8.87,8.96,1202863.0
2023-03-21 14:30:00,8.96,8.98,8.92,8.95,1292267.0,8.96,8.98,8.92,8.95,1292267.0
2023-03-21 15:00:00,8.95,8.95,8.9,8.91,500510.0,8.95,8.95,8.9,8.91,500510.0
2023-03-21 15:30:00,8.91,8.91,8.77,8.78,2029915.0,8.91,8.91,8.77,8.78,2029915.0
2023-03-22 09:30:00,8.93,8.98,8.86,8.93,1210436.0,8.93,8.98,8.86,8.93,1210436.0
2023-03-22 10:00:00,8.93,9.0,8.89,8.98,451360.0,8.93,9.0,8.89,8.98,451360.0
2023-03-22 10:30:00,8.97,8.98,8.91,8.96,384557.0,8.97,8.98,8.91,8.96,384557.0
2023-03-22 11:00:00,8.96,8.97,8.91,8.93,610939.0,8.96,8.97,8.91,8.93,610939.0
2023-03-22 11:30:00,8.92,8.93,8.87,8.88,204288.0,8.92,8.93,8.87,8.88,204288.0
2023-03-22 12:00:00,8.88,8.88,8.84,8.88,200815.0,8.88,8.88,8.84,8.88,200815.0
2023-03-22 12:30:00,8.88,8.88,8.84,8.85,289665.0,8.88,8.88,8.84,8.85,289665.0
2023-03-22 13:00:00,8.85,8.85,8.83,8.85,140446.0,8.85,8.85,8.83,8.85,140446.0
2023-03-22 13:30:00,8.85,8.86,8.83,8.85,116169.0,8.85,8.86,8.83,8.85,116169.0
2023-03-22 14:00:00,8.86,8.92,8.84,8.86,376564.0,8.86,8.92,8.84,8.86,376564.0
2023-03-22 14:30:00,8.86,8.94,8.82,8.83,677584.0,8.86,8.94,8.82,8.83,677584.0
2023-03-22 15:00:00,8.83,8.85,8.77,8.84,380857.0,8.83,8.85,8.77,8.84,380857.0
2023-03-22 15:30:00,8.84,8.85,8.73,8.73,1187506.0,8.84,8.85,8.73,8.73,1187506.0
2023-03-23 09:30:00,8.76,8.83,8.73,8.81,384651.0,8.76,8.83,8.73,8.81,384651.0
2023-03-23 10:00:00,8.8,8.81,8.75,8.78,191422.0,8.8,8.81,8.75,8.78,191422.0
2023-03-23 10:30:00,8.78,8.81,8.74,8.81,485940.0,8.78,8.81,8.74,8.81,485940.0
2023-03-23 11:00:00,8.8,8.81,8.76,8.77,750546.0,8.8,8.81,8.76,8.77,750546.0
2023-03-23 11:30:00,8.77,8.79,8.72,8.74,442616.0,8.77,8.79,8.72,8.74,442616.0
2023-03-23 12:00:00,8.74,8.75,8.68,8.68,280401.0,8.74,8.75,8.68,8.68,280401.0
2023-03-23 12:30:00,8.68,8.69,8.64,8.66,253996.0,8.68,8.69,8.64,8.66,253996.0
2023-03-23 13:00:00,8.66,8.66,8.58,8.59,337216.0,8.66,8.66,8.58,8.59,337216.0
2023-03-23 13:30:00,8.59,8.6,8.55,8.57,457902.0,8.59,8.6,8.55,8.57,457902.0
2023-03-23 14:00:00,8.57,8.58,8.44,8.48,1283760.0,8.57,8.58,8.44,8.48,1283760.0
2023-03-23 14:30:00,8.49,8.49,8.41,8.46,1008705.0,8.49,8.49,8.41,8.46,1008705.0
2023-03-23 15:00:00,8.46,8.5,8.4,8.44,601221.0,8.46,8.5,8.4,8.44,601221.0
2023-03-23 15:30:00,8.43,8.54,8.42,8.54,1653063.0,8.43,8.54,8.42,8.54,1653063.0
2023-03-24 09:30:00,8.42,8.49,8.32,8.36,650941.0,8.42,8.49,8.32,8.36,650941.0
2023-03-24 10:00:00,8.36,8.36,8.28,8.36,573136.0,8.36,8.36,8.28,8.36,573136.0
2023-03-24 10:30:00,8.36,8.37,8.31,8.37,412555.0,8.36,8.37,8.31,8.37,412555.0
2023-03-24 11:00:00,8.37,8.41,8.36,8.38,411142.0,8.37,8.41,8.36,8.38,411142.0
2023-03-24 11:30:00,8.38,8.45,8.37,8.45,344273.0,8.38,8.45,8.37,8.45,344273.0
2023-03-24 12:00:00,8.45,8.47,8.43,8.45,401693.0,8.45,8.47,8.43,8.45,401693.0
2023-03-24 12:30:00,8.46,8.48,8.44,8.46,504234.0,8.46,8.48,8.44,8.46,504234.0
2023-03-24 13:00:00,8.46,8.5,8.45,8.48,403315.0,8.46,8.5,8.45,8.48,403315.0
2023-03-24 13:30:00,8.49,8.52,8.48,8.5,408640.0,8.49,8.52,8.48,8.5,408640.0
2023-03-24 14:00:00,8.5,8.54,8.49,8.51,527727.0,8.5,8.54,8.49,8.51,527727.0
2023-03-24 14:30:00,8.51,8.52,8.49,8.5,502266.0,8.51,8.52,8.49,8.5,502266.0
2023-03-24 15:00:00,8.5,8.51,8.47,8.51,638453.0,8.5,8.51,8.47,8.51,638453.0
2023-03-24 15:30:00,8.51,8.52,8.43,8.45,1393442.0,8.51,8.52,8.43,8.45,1393442.0
2023-03-27 09:30:00,8.62,8.65,8.57,8.58,844785.0,8.62,8.65,8.57,8.58,844785.0
2023-03-27 10:00:00,8.59,8.61,8.55,8.59,347640.0,8.59,8.61,8.55,8.59,347640.0
2023-03-27 10:30:00,8.59,8.61,8.56,8.58,325526.0,8.59,8.61,8.56,8.58,325526.0
2023-03-27 11:00:00,8.59,8.59,8.54,8.57,433832.0,8.59,8.59,8.54,8.57,433832.0
2023-03-27 11:30:00,8.57,8.63,8.57,8.62,326975.0,8.57,8.63,8.57,8.62,326975.0
2023-03-27 12:00:00,8.62,8.64,8.6,8.62,475070.0,8.62,8.64,8.6,8.62,475070.0
2023-03-27 12:30:00,8.62,8.63,8.61,8.62,371984.0,8.62,8.63,8.61,8.62,371984.0
2023-03-27 13:00:00,8.62,8.64,8.61,8.64,429379.0,8.62,8.64,8.61,8.64,429379.0
2023-03-27 13:30:00,8.64,8.69,8.63,8.68,578431.0,8.64,8.69,8.63,8.68,578431.0
2023-03-27 14:00:00,8.69,8.71,8.66,8.71,312580.0,8.69,8.71,8.66,8.71,312580.0
2023-03-27 14:30:00,8.71,8.77,8.7,8.77,672552.0,8.71,8.77,8.7,8.77,672552.0
2023-03-27 15:00:00,8.77,8.77,8.71,8.74,703230.0,8.77,8.77,8.71,8.74,703230.0
2023-03-27 15:30:00,8.74,8.77,8.71,8.73,2210375.0,8.74,8.77,8.71,8.73,2210375.0
2023-03-28 09:30:00,8.69,8.82,8.69,8.81,378675.0,8.69,8.82,8.69,8.81,378675.0
2023-03-28 10:00:00,8.8,8.84,8.77,8.83,265581.0,8.8,8.84,8.77,8.83,265581.0
2023-03-28 10:30:00,8.83,8.84,8.79,8.81,254980.0,8.83,8.84,8.79,8.81,254980.0
2023-03-28 11:00:00,8.8,8.82,8.78,8.8,609551.0,8.8,8.82,8.78,8.8,609551.0
2023-03-28 11:30:00,8.8,8.82,8.78,8.8,482173.0,8.8,8.82,8.78,8.8,482173.0
2023-03-28 12:00:00,8.8,8.8,8.78,8.79,250263.0,8.8,8.8,8.78,8.79,250263.0
2023-03-28 12:30:00,8.79,8.79,8.77,8.78,161590.0,8.79,8.79,8.77,8.78,161590.0
2023-03-28 13:00:00,8.78,8.8,8.75,8.79,297251.0,8.78,8.8,8.75,8.79,297251.0
2023-03-28 13:30:00,8.79,8.82,8.78,8.8,429751.0,8.79,8.82,8.78,8.8,429751.0
2023-03-28 14:00:00,8.8,8.85,8.8,8.83,292875.0,8.8,8.85,8.8,8.83,292875.0
2023-03-28 14:30:00,8.83,8.84,8.81,8.83,224273.0,8.83,8.84,8.81,8.83,224273.0
2023-03-28 15:00:00,8.83,8.85,8.8,8.8,822961.0,8.83,8.85,8.8,8.8,822961.0
2023-03-28 15:30:00,8.8,8.82,8.76,8.77,2485826.0,8.8,8.82,8.76,8.77,2485826.0
2023-03-29 09:30:00,8.75,8.82,8.73,8.78,2442056.0,8.75,8.82,8.73,8.78,2442056.0
2023-03-29 10:00:00,8.78,8.82,8.76,8.79,587906.0,8.78,8.82,8.76,8.79,587906.0
2023-03-29 10:30:00,8.79,8.84,8.78,8.79,487049.0,8.79,8.84,8.78,8.79,487049.0
2023-03-29 11:00:00,8.79,8.81,8.78,8.79,719973.0,8.79,8.81,8.78,8.79,719973.0
2023-03-29 11:30:00,8.79,8.81,8.78,8.8,375657.0,8.79,8.81,8.78,8.8,375657.0
2023-03-29 12:00:00,8.8,8.83,8.79,8.83,1349049.0,8.8,8.83,8.79,8.83,1349049.0
2023-03-29 12:30:00,8.83,8.83,8.78,8.8,770144.0,8.83,8.83,8.78,8.8,770144.0
2023-03-29 13:00:00,8.8,8.81,8.79,8.8,234244.0,8.8,8.81,8.79,8.8,234244.0
2023-03-29 13:30:00,8.8,8.83,8.79,8.8,230378.0,8.8,8.83,8.79,8.8,230378.0
2023-03-29 14:00:00,8.8,8.91,8.8,8.88,8687040.0,8.8,8.91,8.8,8.88,8687040.0
2023-03-29 14:30:00,8.88,8.89,8.83,8.84,992281.0,8.88,8.89,8.83,8.84,992281.0
2023-03-29 15:00:00,8.84,8.86,8.81,8.86,1325771.0,8.84,8.86,8.81,8.86,1325771.0
2023-03-29 15:30:00,8.86,8.86,8.8,8.84,2458971.0,8.86,8.86,8.8,8.84,2458971.0
2023-03-30 09:30:00,8.92,8.97,8.85,8.88,1560393.0,8.92,8.97,8.85,8.88,1560393.0
2023-03-30 10:00:00,8.88,8.9,8.83,8.89,632860.0,8.88,8.9,8.83,8.89,632860.0
2023-03-30 10:30:00,8.9,8.91,8.87,8.88,334920.0,8.9,8.91,8.87,8.88,334920.0
2023-03-30 11:00:00,8.88,8.91,8.87,8.91,217920.0,8.88,8.91,8.87,8.91,217920.0
2023-03-30 11:30:00,8.91,8.93,8.89,8.89,384646.0,8.91,8.93,8.89,8.89,384646.0
2023-03-30 12:00:00,8.9,8.91,8.89,8.91,248310.0,8.9,8.91,8.89,8.91,248310.0
2023-03-30 12:30:00,8.91,8.91,8.89,8.89,161150.0,8.91,8.91,8.89,8.89,161150.0
2023-03-30 13:00:00,8.89,8.9,8.84,8.84,484125.0,8.89,8.9,8.84,8.84,484125.0
2023-03-30 13:30:00,8.84,8.86,8.82,8.83,382342.0,8.84,8.86,8.82,8.83,382342.0
2023-03-30 14:00:00,8.83,8.83,8.79,8.8,329917.0,8.83,8.83,8.79,8.8,329917.0
2023-03-30 14:30:00,8.8,8.82,8.79,8.82,481514.0,8.8,8.82,8.79,8.82,481514.0
2023-03-30 15:00:00,8.82,8.86,8.81,8.86,359244.0,8.82,8.86,8.81,8.86,359244.0
2023-03-30 15:30:00,8.86,8.87,8.81,8.81,1167238.0,8.86,8.87,8.81,8.81,1167238.0
2023-03-31 09:30:00,8.88,8.89,8.83,8.84,319560.0,8.88,8.89,8.83,8.84,319560.0
2023-03-31 10:00:00,8.85,8.85,8.79,8.8,289443.0,8.85,8.85,8.79,8.8,289443.0
2023-03-31 10:30:00,8.8,8.83,8.8,8.82,201238.0,8.8,8.83,8.8,8.82,201238.0
2023-03-31 11:00:00,8.82,8.84,8.8,8.83,252505.0,8.82,8.84,8.8,8.83,252505.0
2023-03-31 11:30:00,8.83,8.84,8.81,8.84,213091.0,8.83,8.84,8.81,8.84,213091.0
2023-03-31 12:00:00,8.84,8.86,8.83,8.86,380011.0,8.84,8.86,8.83,8.86,380011.0
2023-03-31 12:30:00,8.86,8.87,8.82,8.86,445441.0,8.86,8.87,8.82,8.86,445441.0
2023-03-31 13:00:00,8.86,8.88,8.84,8.86,365017.0,8.86,8.88,8.84,8.86,365017.0
2023-03-31 13:30:00,8.87,8.87,8.84,8.85,90165.0,8.87,8.87,8.84,8.85,90165.0
2023-03-31 14:00:00,8.85,8.86,8.82,8.84,151429.0,8.85,8.86,8.82,8.84,151429.0
2023-03-31 14:30:00,8.84,8.85,8.82,8.84,134505.0,8.84,8.85,8.82,8.84,134505.0
2023-03-31 15:00:00,8.84,8.9,8.83,8.89,728937.0,8.84,8.9,8.83,8.89,728937.0
2023-03-31 15:30:00,8.89,8.9,8.84,8.84,889632.0,8.89,8.9,8.84,8.84,889632.0
2023-04-03 09:30:00,8.95,9.15,8.9,9.1,1862580.0,8.95,9.15,8.9,9.1,1862580.0
2023-04-03 10:00:00,9.1,9.11,9.01,9.04,2140753.0,9.1,9.11,9.01,9.04,2140753.0
2023-04-03 10:30:00,9.04,9.08,8.96,8.96,665737.0,9.04,9.08,8.96,8.96,665737.0
2023-04-03 11:00:00,8.97,9.02,8.94,9.01,710313.0,8.97,9.02,8.94,9.01,710313.0
2023-04-03 11:30:00,9.01,9.06,9.0,9.05,384939.0,9.01,9.06,9.0,9.05,384939.0
2023-04-03 12:00:00,9.04,9.06,9.02,9.03,262009.0,9.04,9.06,9.02,9.03,262009.0
2023-04-03 12:30:00,9.03,9.06,9.02,9.04,253657.0,9.03,9.06,9.02,9.04,253657.0
2023-04-03 13:00:00,9.04,9.06,9.03,9.05,369286.0,9.04,9.06,9.03,9.05,369286.0
2023-04-03 13:30:00,9.04,9.07,9.04,9.04,189216.0,9.04,9.07,9.04,9.04,189216.0
2023-04-03 14:00:00,9.04,9.09,9.04,9.09,492846.0,9.04,9.09,9.04,9.09,492846.0
2023-04-03 14:30:00,9.09,9.12,9.07,9.12,500024.0,9.09,9.12,9.07,9.12,500024.0
2023-04-03 15:00:00,9.12,9.17,9.09,9.13,904283.0,9.12,9.17,9.09,9.13,904283.0
2023-04-03 15:30:00,9.13,9.16,9.1,9.11,3680511.0,9.13,9.16,9.1,9.11,3680511.0
2023-04-04 09:30:00,9.18,9.22,9.12,9.13,631501.0,9.18,9.22,9.12,9.13,631501.0
2023-04-04 10:00:00,9.13,9.14,9.08,9.09,295155.0,9.13,9.14,9.08,9.09,295155.0
2023-04-04 10:30:00,9.1,9.11,9.07,9.08,600839.0,9.1,9.11,9.07,9.08,600839.0
2023-04-04 11:00:00,9.08,9.08,9.04,9.07,245246.0,9.08,9.08,9.04,9.07,245246.0
2023-04-04 11:30:00,9.07,9.07,9.03,9.05,206724.0,9.07,9.07,9.03,9.05,206724.0
2023-04-04 12:00:00,9.04,9.05,9.02,9.04,200866.0,9.04,9.05,9.02,9.04,200866.0
2023-04-04 12:30:00,9.04,9.06,9.04,9.05,75112.0,9.04,9.06,9.04,9.05,75112.0
2023-04-04 13:00:00,9.05,9.09,9.05,9.07,219437.0,9.05,9.09,9.05,9.07,219437.0
2023-04-04 13:30:00,9.07,9.08,9.05,9.07,93042.0,9.07,9.08,9.05,9.07,93042.0
2023-04-04 14:00:00,9.07,9.08,9.04,9.04,278106.0,9.07,9.08,9.04,9.04,278106.0
2023-04-04 14:30:00,9.04,9.05,9.02,9.04,151548.0,9.04,9.05,9.02,9.04,151548.0
2023-04-04 15:00:00,9.03,9.05,9.02,9.04,186510.0,9.03,9.05,9.02,9.04,186510.0
2023-04-04 15:30:00,9.04,9.11,9.02,9.1,5689049.0,9.04,9.11,9.02,9.1,5689049.0
2023-04-05 09:30:00,9.15,9.22,9.11,9.18,572589.0,9.15,9.22,9.11,9.18,572589.0
2023-04-05 10:00:00,9.18,9.19,9.11,9.13,303622.0,9.18,9.19,9.11,9.13,303622.0
2023-04-05 10:30:00,9.13,9.15,9.07,9.09,320297.0,9.13,9.15,9.07,9.09,320297.0
2023-04-05 11:00:00,9.09,9.13,9.07,9.12,471292.0,9.09,9.13,9.07,9.12,471292.0
2023-04-05 11:30:00,9.11,9.14,9.11,9.13,197612.0,9.11,9.14,9.11,9.13,197612.0
2023-04-05 12:00:00,9.13,9.14,9.11,9.13,146131.0,9.13,9.14,9.11,9.13,146131.0
2023-04-05 12:30:00,9.13,9.14,9.1,9.1,124020.0,9.13,9.14,9.1,9.1,124020.0
2023-04-05 13:00:00,9.11,9.14,9.1,9.14,119903.0,9.11,9.14,9.1,9.14,119903.0
2023-04-05 13:30:00,9.13,9.17,9.13,9.16,292503.0,9.13,9.17,9.13,9.16,292503.0
2023-04-05 14:00:00,9.17,9.18,9.16,9.17,132878.0,9.17,9.18,9.16,9.17,132878.0
2023-04-05 14:30:00,9.17,9.21,9.17,9.2,357554.0,9.17,9.21,9.17,9.2,357554.0
2023-04-05 15:00:00,9.21,9.22,9.2,9.21,356691.0,9.21,9.22,9.2,9.21,356691.0
2023-04-05 15:30:00,9.21,9.24,9.19,9.2,1274293.0,9.21,9.24,9.19,9.2,1274293.0
2023-04-06 09:30:00,9.27,9.34,9.25,9.3,558286.0,9.27,9.34,9.25,9.3,558286.0
2023-04-06 10:00:00,9.3,9.34,9.27,9.28,822233.0,9.3,9.34,9.27,9.28,822233.0
2023-04-06 10:30:00,9.28,9.31,9.27,9.29,399785.0,9.28,9.31,9.27,9.29,399785.0
2023-04-06 11:00:00,9.29,9.3,9.26,9.28,202864.0,9.29,9.3,9.26,9.28,202864.0
2023-04-06 11:30:00,9.28,9.29,9.25,9.27,252882.0,9.28,9.29,9.25,9.27,252882.0
2023-04-06 12:00:00,9.27,9.31,9.27,9.3,270546.0,9.27,9.31,9.27,9.3,270546.0
2023-04-06 12:30:00,9.31,9.32,9.29,9.3,195936.0,9.31,9.32,9.29,9.3,195936.0
2023-04-06 13:00:00,9.3,9.32,9.28,9.29,229330.0,9.3,9.32,9.28,9.29,229330.0
2023-04-06 13:30:00,9.29,9.3,9.28,9.29,211415.0,9.29,9.3,9.28,9.29,211415.0
2023-04-06 14:00:00,9.29,9.29,9.27,9.28,414064.0,9.29,9.29,9.27,9.28,414064.0
2023-04-06 14:30:00,9.28,9.3,9.26,9.27,455243.0,9.28,9.3,9.26,9.27,455243.0
2023-04-06 15:00:00,9.27,9.29,9.24,9.27,493358.0,9.27,9.29,9.24,9.27,493358.0
2023-04-06 15:30:00,9.27,9.29,9.25,9.27,2375793.0,9.27,9.29,9.25,9.27,2375793.0
2023-04-10 09:30:00,9.24,9.32,9.22,9.29,644958.0,9.24,9.32,9.22,9.29,644958.0
2023-04-10 10:00:00,9.3,9.32,9.27,9.3,275044.0,9.3,9.32,9.27,9.3,275044.0
2023-04-10 10:30:00,9.31,9.33,9.26,9.29,603404.0,9.31,9.33,9.26,9.29,603404.0
2023-04-10 11:00:00,9.29,9.31,9.28,9.31,237346.0,9.29,9.31,9.28,9.31,237346.0
2023-04-10 11:30:00,9.31,9.32,9.27,9.28,402029.0,9.31,9.32,9.27,9.28,402029.0
2023-04-10 12:00:00,9.28,9.3,9.26,9.27,288801.0,9.28,9.3,9.26,9.27,288801.0
2023-04-10 12:30:00,9.27,9.32,9.27,9.32,200777.0,9.27,9.32,9.27,9.32,200777.0
2023-04-10 13:00:00,9.32,9.35,9.31,9.35,189983.0,9.32,9.35,9.31,9.35,189983.0
2023-04-10 13:30:00,9.35,9.37,9.34,9.36,196853.0,9.35,9.37,9.34,9.36,196853.0
2023-04-10 14:00:00,9.36,9.36,9.34,9.36,166003.0,9.36,9.36,9.34,9.36,166003.0
2023-04-10 14:30:00,9.36,9.38,9.34,9.37,244018.0,9.36,9.38,9.34,9.37,244018.0
2023-04-10 15:00:00,9.37,9.44,9.36,9.43,692245.0,9.37,9.44,9.36,9.43,692245.0
2023-04-10 15:30:00,9.43,9.46,9.41,9.41,1051054.0,9.43,9.46,9.41,9.41,1051054.0
2023-04-11 09:30:00,9.53,9.58,9.47,9.55,610098.0,9.53,9.58,9.47,9.55,610098.0
2023-04-11 10:00:00,9.55,9.58,9.51,9.55,415394.0,9.55,9.58,9.51,9.55,415394.0
2023-04-11 10:30:00,9.54,9.58,9.53,9.54,481591.0,9.54,9.58,9.53,9.54,481591.0
2023-04-11 11:00:00,9.54,9.56,9.52,9.53,400069.0,9.54,9.56,9.52,9.53,400069.0
2023-04-11 11:30:00,9.53,9.56,9.52,9.55,441640.0,9.53,9.56,9.52,9.55,441640.0
2023-04-11 12:00:00,9.55,9.57,9.54,9.55,215230.0,9.55,9.57,9.54,9.55,215230.0
2023-04-11 12:30:00,9.55,9.56,9.54,9.54,230391.0,9.55,9.56,9.54,9.54,230391.0
2023-04-11 13:00:00,9.54,9.59,9.54,9.58,284909.0,9.54,9.59,9.54,9.58,284909.0
2023-04-11 13:30:00,9.58,9.58,9.55,9.57,136178.0,9.58,9.58,9.55,9.57,136178.0
2023-04-11 14:00:00,9.57,9.57,9.54,9.54,342211.0,9.57,9.57,9.54,9.54,342211.0
2023-04-11 14:30:00,9.54,9.56,9.52,9.54,468160.0,9.54,9.56,9.52,9.54,468160.0
2023-04-11 15:00:00,9.54,9.56,9.53,9.55,350555.0,9.54,9.56,9.53,9.55,350555.0
2023-04-11 15:30:00,9.55,9.57,9.46,9.46,1631265.0,9.55,9.57,9.46,9.46,1631265.0
2023-04-12 09:30:00,9.56,9.6,9.44,9.45,749612.0,9.56,9.6,9.44,9.45,749612.0
2023-04-12 10:00:00,9.44,9.46,9.38,9.39,377341.0,9.44,9.46,9.38,9.39,377341.0
2023-04-12 10:30:00,9.39,9.4,9.3,9.34,512585.0,9.39,9.4,9.3,9.34,512585.0
2023-04-12 11:00:00,9.34,9.34,9.27,9.32,273197.0,9.34,9.34,9.27,9.32,273197.0
2023-04-12 11:30:00,9.32,9.33,9.29,9.3,305348.0,9.32,9.33,9.29,9.3,305348.0
2023-04-12 12:00:00,9.3,9.32,9.28,9.3,196371.0,9.3,9.32,9.28,9.3,196371.0
2023-04-12 12:30:00,9.3,9.35,9.29,9.35,239816.0,9.3,9.35,9.29,9.35,239816.0
2023-04-12 13:00:00,9.35,9.42,9.34,9.41,318177.0,9.35,9.42,9.34,9.41,318177.0
2023-04-12 13:30:00,9.41,9.41,9.38,9.39,183318.0,9.41,9.41,9.38,9.39,183318.0
2023-04-12 14:00:00,9.39,9.41,9.37,9.39,495638.0,9.39,9.41,9.37,9.39,495638.0
2023-04-12 14:30:00,9.38,9.39,9.35,9.38,382668.0,9.38,9.39,9.35,9.38,382668.0
2023-04-12 15:00:00,9.38,9.41,9.32,9.34,506410.0,9.38,9.41,9.32,9.34,506410.0
2023-04-12 15:30:00,9.33,9.37,9.32,9.36,1317122.0,9.33,9.37,9.32,9.36,1317122.0
2023-04-13 09:30:00,9.42,9.47,9.35,9.4,1090049.0,9.42,9.47,9.35,9.4,1090049.0
2023-04-13 10:00:00,9.41,9.41,9.37,9.39,541469.0,9.41,9.41,9.37,9.39,541469.0
2023-04-13 10:30:00,9.4,9.4,9.33,9.36,672241.0,9.4,9.4,9.33,9.36,672241.0
2023-04-13 11:00:00,9.36,9.39,9.35,9.36,312462.0,9.36,9.39,9.35,9.36,312462.0
2023-04-13 11:30:00,9.36,9.36,9.32,9.33,205682.0,9.36,9.36,9.32,9.33,205682.0
2023-04-13 12:00:00,9.33,9.39,9.31,9.38,687550.0,9.33,9.39,9.31,9.38,687550.0
2023-04-13 12:30:00,9.38,9.38,9.36,9.36,234529.0,9.38,9.38,9.36,9.36,234529.0
2023-04-13 13:00:00,9.37,9.37,9.33,9.37,669551.0,9.37,9.37,9.33,9.37,669551.0
2023-04-13 13:30:00,9.37,9.37,9.35,9.36,122488.0,9.37,9.37,9.35,9.36,122488.0
2023-04-13 14:00:00,9.36,9.37,9.35,9.35,139053.0,9.36,9.37,9.35,9.35,139053.0
2023-04-13 14:30:00,9.36,9.36,9.29,9.31,905180.0,9.36,9.36,9.29,9.31,905180.0
2023-04-13 15:00:00,9.32,9.34,9.29,9.29,633248.0,9.32,9.34,9.29,9.29,633248.0
2023-04-13 15:30:00,9.29,9.31,9.23,9.26,2294779.0,9.29,9.31,9.23,9.26,2294779.0
2023-04-14 09:30:00,8.6,8.69,8.4,8.44,5303956.0,8.6,8.69,8.4,8.44,5303956.0
2023-04-14 10:00:00,8.44,8.44,8.16,8.23,4130485.0,8.44,8.44,8.16,8.23,4130485.0
2023-04-14 10:30:00,8.22,8.27,8.15,8.16,2657080.0,8.22,8.27,8.15,8.16,2657080.0
2023-04-14 11:00:00,8.16,8.19,8.1,8.18,2209281.0,8.16,8.19,8.1,8.18,2209281.0
2023-04-14 11:30:00,8.18,8.53,8.15,8.3,3764617.0,8.18,8.53,8.15,8.3,3764617.0
2023-04-14 12:00:00,8.3,8.32,8.21,8.21,1319428.0,8.3,8.32,8.21,8.21,1319428.0
2023-04-14 12:30:00,8.21,8.25,8.2,8.21,1195325.0,8.21,8.25,8.2,8.21,1195325.0
2023-04-14 13:00:00,8.22,8.25,8.21,8.24,556714.0,8.22,8.25,8.21,8.24,556714.0
2023-04-14 13:30:00,8.24,8.26,8.22,8.24,973961.0,8.24,8.26,8.22,8.24,973961.0
2023-04-14 14:00:00,8.24,8.24,8.19,8.21,1029798.0,8.24,8.24,8.19,8.21,1029798.0
2023-04-14 14:30:00,8.21,8.26,8.2,8.23,1470846.0,8.21,8.26,8.2,8.23,1470846.0
2023-04-14 15:00:00,8.22,8.25,8.22,8.25,1285428.0,8.22,8.25,8.22,8.25,1285428.0
2023-04-14 15:30:00,8.25,8.33,8.24,8.29,6083161.0,8.25,8.33,8.24,8.29,6083161.0
2023-04-17 09:30:00,8.35,8.56,8.29,8.51,2068419.0,8.35,8.56,8.29,8.51,2068419.0
2023-04-17 10:00:00,8.5,8.51,8.43,8.45,1164143.0,8.5,8.51,8.43,8.45,1164143.0
2023-04-17 10:30:00,8.44,8.46,8.38,8.42,453002.0,8.44,8.46,8.38,8.42,453002.0
2023-04-17 11:00:00,8.42,8.45,8.39,8.42,800381.0,8.42,8.45,8.39,8.42,800381.0
2023-04-17 11:30:00,8.42,8.43,8.38,8.39,424007.0,8.42,8.43,8.38,8.39,424007.0
2023-04-17 12:00:00,8.38,8.45,8.38,8.43,230315.0,8.38,8.45,8.38,8.43,230315.0
2023-04-17 12:30:00,8.43,8.44,8.39,8.39,303007.0,8.43,8.44,8.39,8.39,303007.0
2023-04-17 13:00:00,8.39,8.42,8.39,8.4,261034.0,8.39,8.42,8.39,8.4,261034.0
2023-04-17 13:30:00,8.39,8.44,8.39,8.43,439487.0,8.39,8.44,8.39,8.43,439487.0
2023-04-17 14:00:00,8.43,8.44,8.41,8.44,159666.0,8.43,8.44,8.41,8.44,159666.0
2023-04-17 14:30:00,8.44,8.47,8.43,8.46,286275.0,8.44,8.47,8.43,8.46,286275.0
2023-04-17 15:00:00,8.46,8.52,8.45,8.52,932452.0,8.46,8.52,8.45,8.52,932452.0
2023-04-17 15:30:00,8.52,8.52,8.44,8.5,3267800.0,8.52,8.52,8.44,8.5,3267800.0
2023-04-18 09:30:00,8.55,8.62,8.49,8.59,1089912.0,8.55,8.62,8.49,8.59,1089912.0
2023-04-18 10:00:00,8.6,8.62,8.49,8.5,1077550.0,8.6,8.62,8.49,8.5,1077550.0
2023-04-18 10:30:00,8.5,8.55,8.49,8.55,523992.0,8.5,8.55,8.49,8.55,523992.0
2023-04-18 11:00:00,8.55,8.6,8.55,8.58,588500.0,8.55,8.6,8.55,8.58,588500.0
2023-04-18 11:30:00,8.58,8.59,8.5,8.52,890163.0,8.58,8.59,8.5,8.52,890163.0
2023-04-18 12:00:00,8.52,8.58,8.51,8.58,390999.0,8.52,8.58,8.51,8.58,390999.0
2023-04-18 12:30:00,8.58,8.58,8.51,8.52,801032.0,8.58,8.58,8.51,8.52,801032.0
2023-04-18 13:00:00,8.52,8.53,8.49,8.53,386388.0,8.52,8.53,8.49,8.53,386388.0
2023-04-18 13:30:00,8.53,8.54,8.5,8.51,284769.0,8.53,8.54,8.5,8.51,284769.0
2023-04-18 14:00:00,8.5,8.57,8.49,8.56,549343.0,8.5,8.57,8.49,8.56,549343.0
2023-04-18 14:30:00,8.56,8.6,8.55,8.55,832079.0,8.56,8.6,8.55,8.55,832079.0
2023-04-18 15:00:00,8.56,8.58,8.5,8.54,1581465.0,8.56,8.58,8.5,8.54,1581465.0
2023-04-18 15:30:00,8.54,8.54,8.49,8.53,3603476.0,8.54,8.54,8.49,8.53,3603476.0
2023-04-19 09:30:00,8.47,8.53,8.44,8.51,594715.0,8.47,8.53,8.44,8.51,594715.0
2023-04-19 10:00:00,8.51,8.51,8.45,8.46,570933.0,8.51,8.51,8.45,8.46,570933.0
2023-04-19 10:30:00,8.46,8.47,8.44,8.46,475089.0,8.46,8.47,8.44,8.46,475089.0
2023-04-19 11:00:00,8.46,8.46,8.41,8.45,595427.0,8.46,8.46,8.41,8.45,595427.0
2023-04-19 11:30:00,8.45,8.46,8.44,8.45,411341.0,8.45,8.46,8.44,8.45,411341.0
2023-04-19 12:00:00,8.45,8.45,8.42,8.45,232430.0,8.45,8.45,8.42,8.45,232430.0
2023-04-19 12:30:00,8.45,8.5,8.44,8.5,341176.0,8.45,8.5,8.44,8.5,341176.0
2023-04-19 13:00:00,8.5,8.5,8.47,8.47,165285.0,8.5,8.5,8.47,8.47,165285.0
2023-04-19 13:30:00,8.48,8.51,8.47,8.5,301749.0,8.48,8.51,8.47,8.5,301749.0
2023-04-19 14:00:00,8.5,8.51,8.46,8.47,865338.0,8.5,8.51,8.46,8.47,865338.0
2023-04-19 14:30:00,8.47,8.5,8.46,8.49,882250.0,8.47,8.5,8.46,8.49,882250.0
2023-04-19 15:00:00,8.49,8.53,8.49,8.51,782362.0,8.49,8.53,8.49,8.51,782362.0
2023-04-19 15:30:00,8.51,8.51,8.44,8.49,4749821.0,8.51,8.51,8.44,8.49,4749821.0
2023-04-20 09:30:00,8.35,8.42,8.33,8.37,653146.0,8.35,8.42,8.33,8.37,653146.0
2023-04-20 10:00:00,8.37,8.43,8.33,8.37,1279171.0,8.37,8.43,8.33,8.37,1279171.0
2023-04-20 10:30:00,8.37,8.42,8.36,8.38,312600.0,8.37,8.42,8.36,8.38,312600.0
2023-04-20 11:00:00,8.38,8.39,8.32,8.34,633458.0,8.38,8.39,8.32,8.34,633458.0
2023-04-20 11:30:00,8.34,8.37,8.33,8.34,251604.0,8.34,8.37,8.33,8.34,251604.0
2023-04-20 12:00:00,8.35,8.35,8.33,8.33,270117.0,8.35,8.35,8.33,8.33,270117.0
2023-04-20 12:30:00,8.34,8.34,8.33,8.34,214421.0,8.34,8.34,8.33,8.34,214421.0
2023-04-20 13:00:00,8.34,8.34,8.31,8.34,266388.0,8.34,8.34,8.31,8.34,266388.0
2023-04-20 13:30:00,8.34,8.39,8.34,8.37,299598.0,8.34,8.39,8.34,8.37,299598.0
2023-04-20 14:00:00,8.38,8.38,8.36,8.37,269578.0,8.38,8.38,8.36,8.37,269578.0
2023-04-20 14:30:00,8.37,8.38,8.34,8.38,513617.0,8.37,8.38,8.34,8.38,513617.0
2023-04-20 15:00:00,8.37,8.38,8.36,8.36,258993.0,8.37,8.38,8.36,8.36,258993.0
2023-04-20 15:30:00,8.37,8.37,8.3,8.35,1981619.0,8.37,8.37,8.3,8.35,1981619.0
2023-04-21 09:30:00,8.3,8.39,8.3,8.37,179977.0,8.3,8.39,8.3,8.37,179977.0
2023-04-21 10:00:00,8.37,8.41,8.34,8.38,226621.0,8.37,8.41,8.34,8.38,226621.0
2023-04-21 10:30:00,8.38,8.39,8.34,8.36,195449.0,8.38,8.39,8.34,8.36,195449.0
2023-04-21 11:00:00,8.36,8.37,8.31,8.32,500901.0,8.36,8.37,8.31,8.32,500901.0
2023-04-21 11:30:00,8.32,8.34,8.3,8.33,167613.0,8.32,8.34,8.3,8.33,167613.0
2023-04-21 12:00:00,8.33,8.34,8.31,8.32,282319.0,8.33,8.34,8.31,8.32,282319.0
2023-04-21 12:30:00,8.32,8.32,8.3,8.32,89550.0,8.32,8.32,8.3,8.32,89550.0
2023-04-21 13:00:00,8.32,8.34,8.31,8.34,289534.0,8.32,8.34,8.31,8.34,289534.0
2023-04-21 13:30:00,8.34,8.34,8.33,8.34,59781.0,8.34,8.34,8.33,8.34,59781.0
2023-04-21 14:00:00,8.34,8.35,8.33,8.34,112971.0,8.34,8.35,8.33,8.34,112971.0
2023-04-21 14:30:00,8.34,8.35,8.33,8.35,144270.0,8.34,8.35,8.33,8.35,144270.0
2023-04-21 15:00:00,8.35,8.35,8.33,8.34,543344.0,8.35,8.35,8.33,8.34,543344.0
2023-04-21 15:30:00,8.34,8.37,8.33,8.35,738953.0,8.34,8.37,8.33,8.35,738953.0
2023-04-24 09:30:00,8.32,8.35,8.27,8.29,625858.0,8.32,8.35,8.27,8.29,625858.0
2023-04-24 10:00:00,8.29,8.33,8.29,8.3,280707.0,8.29,8.33,8.29,8.3,280707.0
2023-04-24 10:30:00,8.3,8.33,8.29,8.31,512355.0,8.3,8.33,8.29,8.31,512355.0
2023-04-24 11:00:00,8.31,8.32,8.29,8.31,211186.0,8.31,8.32,8.29,8.31,211186.0
2023-04-24 11:30:00,8.31,8.31,8.29,8.3,236678.0,8.31,8.31,8.29,8.3,236678.0
2023-04-24 12:00:00,8.3,8.33,8.3,8.33,596556.0,8.3,8.33,8.3,8.33,596556.0
2023-04-24 12:30:00,8.33,8.33,8.31,8.32,81000.0,8.33,8.33,8.31,8.32,81000.0
2023-04-24 13:00:00,8.31,8.33,8.31,8.32,181456.0,8.31,8.33,8.31,8.32,181456.0
2023-04-24 13:30:00,8.32,8.33,8.32,8.32,38457.0,8.32,8.33,8.32,8.32,38457.0
2023-04-24 14:00:00,8.32,8.33,8.31,8.33,95514.0,8.32,8.33,8.31,8.33,95514.0
2023-04-24 14:30:00,8.33,8.34,8.31,8.33,280411.0,8.33,8.34,8.31,8.33,280411.0
2023-04-24 15:00:00,8.34,8.34,8.32,8.33,265125.0,8.34,8.34,8.32,8.33,265125.0
2023-04-24 15:30:00,8.32,8.35,8.32,8.34,972429.0,8.32,8.35,8.32,8.34,972429.0
2023-04-25 09:30:00,8.31,8.36,8.28,8.29,515757.0,8.31,8.36,8.28,8.29,515757.0
2023-04-25 10:00:00,8.29,8.32,8.25,8.27,233147.0,8.29,8.32,8.25,8.27,233147.0
2023-04-25 10:30:00,8.27,8.28,8.23,8.26,1029796.0,8.27,8.28,8.23,8.26,1029796.0
2023-04-25 11:00:00,8.26,8.27,8.24,8.25,211074.0,8.26,8.27,8.24,8.25,211074.0
2023-04-25 11:30:00,8.25,8.25,8.22,8.24,236004.0,8.25,8.25,8.22,8.24,236004.0
2023-04-25 12:00:00,8.24,8.25,8.22,8.22,304767.0,8.24,8.25,8.22,8.22,304767.0
2023-04-25 12:30:00,8.22,8.26,8.2,8.22,283340.0,8.22,8.26,8.2,8.22,283340.0
2023-04-25 13:00:00,8.22,8.25,8.22,8.25,491014.0,8.22,8.25,8.22,8.25,491014.0
2023-04-25 13:30:00,8.25,8.25,8.22,8.22,149324.0,8.25,8.25,8.22,8.22,149324.0
2023-04-25 14:00:00,8.22,8.25,8.22,8.25,254688.0,8.22,8.25,8.22,8.25,254688.0
2023-04-25 14:30:00,8.25,8.25,8.2,8.21,296355.0,8.25,8.25,8.2,8.21,296355.0
2023-04-25 15:00:00,8.21,8.24,8.21,8.24,191146.0,8.21,8.24,8.21,8.24,191146.0
2023-04-25 15:30:00,8.24,8.24,8.2,8.23,857343.0,8.24,8.24,8.2,8.23,857343.0
2023-04-26 09:30:00,8.21,8.25,8.18,8.19,577797.0,8.21,8.25,8.18,8.19,577797.0
2023-04-26 10:00:00,8.19,8.22,8.13,8.14,383378.0,8.19,8.22,8.13,8.14,383378.0
2023-04-26 10:30:00,8.14,8.18,8.14,8.17,577712.0,8.14,8.18,8.14,8.17,577712.0
2023-04-26 11:00:00,8.18,8.22,8.17,8.21,361821.0,8.18,8.22,8.17,8.21,361821.0
2023-04-26 11:30:00,8.21,8.22,8.18,8.21,353355.0,8.21,8.22,8.18,8.21,353355.0
2023-04-26 12:00:00,8.21,8.23,8.17,8.18,200050.0,8.21,8.23,8.17,8.18,200050.0
2023-04-26 12:30:00,8.18,8.22,8.17,8.21,238032.0,8.18,8.22,8.17,8.21,238032.0
2023-04-26 13:00:00,8.21,8.21,8.19,8.2,206077.0,8.21,8.21,8.19,8.2,206077.0
2023-04-26 13:30:00,8.2,8.2,8.17,8.18,217842.0,8.2,8.2,8.17,8.18,217842.0
2023-04-26 14:00:00,8.19,8.19,8.17,8.19,314606.0,8.19,8.19,8.17,8.19,314606.0
2023-04-26 14:30:00,8.19,8.21,8.17,8.21,473116.0,8.19,8.21,8.17,8.21,473116.0
2023-04-26 15:00:00,8.21,8.21,8.19,8.21,584242.0,8.21,8.21,8.19,8.21,584242.0
2023-04-26 15:30:00,8.21,8.23,8.2,8.22,910733.0,8.21,8.23,8.2,8.22,910733.0
2023-04-27 09:30:00,8.28,8.3,8.21,8.24,520886.0,8.28,8.3,8.21,8.24,520886.0
2023-04-27 10:00:00,8.25,8.27,8.19,8.25,403841.0,8.25,8.27,8.19,8.25,403841.0
2023-04-27 10:30:00,8.24,8.26,8.23,8.23,151624.0,8.24,8.26,8.23,8.23,151624.0
2023-04-27 11:00:00,8.24,8.27,8.21,8.26,687754.0,8.24,8.27,8.21,8.26,687754.0
2023-04-27 11:30:00,8.26,8.35,8.25,8.34,228067.0,8.26,8.35,8.25,8.34,228067.0
2023-04-27 12:00:00,8.35,8.46,8.34,8.46,413229.0,8.35,8.46,8.34,8.46,413229.0
2023-04-27 12:30:00,8.46,8.51,8.44,8.46,648996.0,8.46,8.51,8.44,8.46,648996.0
2023-04-27 13:00:00,8.46,8.51,8.46,8.51,388523.0,8.46,8.51,8.46,8.51,388523.0
2023-04-27 13:30:00,8.51,8.55,8.5,8.55,345661.0,8.51,8.55,8.5,8.55,345661.0
2023-04-27 14:00:00,8.54,8.58,8.54,8.58,192289.0,8.54,8.58,8.54,8.58,192289.0
2023-04-27 14:30:00,8.58,8.6,8.57,8.59,278226.0,8.58,8.6,8.57,8.59,278226.0
2023-04-27 15:00:00,8.6,8.61,8.57,8.6,469100.0,8.6,8.61,8.57,8.6,469100.0
2023-04-27 15:30:00,8.59,8.6,8.49,8.52,1709971.0,8.59,8.6,8.49,8.52,1709971.0
2023-04-28 09:30:00,8.5,8.61,8.49,8.6,549405.0,8.5,8.61,8.49,8.6,549405.0
2023-04-28 10:00:00,8.6,8.67,8.59,8.63,407835.0,8.6,8.67,8.59,8.63,407835.0
2023-04-28 10:30:00,8.64,8.72,8.64,8.68,1288005.0,8.64,8.72,8.64,8.68,1288005.0
2023-04-28 11:00:00,8.68,8.75,8.67,8.73,540886.0,8.68,8.75,8.67,8.73,540886.0
2023-04-28 11:30:00,8.74,8.75,8.72,8.74,459352.0,8.74,8.75,8.72,8.74,459352.0
2023-04-28 12:00:00,8.74,8.75,8.71,8.74,399012.0,8.74,8.75,8.71,8.74,399012.0
2023-04-28 12:30:00,8.74,8.75,8.73,8.74,310894.0,8.74,8.75,8.73,8.74,310894.0
2023-04-28 13:00:00,8.74,8.77,8.74,8.75,330387.0,8.74,8.77,8.74,8.75,330387.0
2023-04-28 13:30:00,8.75,8.75,8.73,8.75,351564.0,8.75,8.75,8.73,8.75,351564.0
2023-04-28 14:00:00,8.75,8.76,8.72,8.72,333985.0,8.75,8.76,8.72,8.72,333985.0
2023-04-28 14:30:00,8.73,8.74,8.72,8.74,360322.0,8.73,8.74,8.72,8.74,360322.0
2023-04-28 15:00:00,8.74,8.77,8.73,8.77,700999.0,8.74,8.77,8.73,8.77,700999.0
2023-04-28 15:30:00,8.77,8.78,8.72,8.72,2329018.0,8.77,8.78,8.72,8.72,2329018.0
2023-05-01 09:30:00,8.77,8.84,8.72,8.83,863876.0,8.77,8.84,8.72,8.83,863876.0
2023-05-01 10:00:00,8.83,8.86,8.79,8.83,398455.0,8.83,8.86,8.79,8.83,398455.0
2023-05-01 10:30:00,8.84,8.9,8.83,8.9,249272.0,8.84,8.9,8.83,8.9,249272.0
2023-05-01 11:00:00,8.89,8.9,8.78,8.79,355452.0,8.89,8.9,8.78,8.79,355452.0
2023-05-01 11:30:00,8.79,8.81,8.78,8.79,266710.0,8.79,8.81,8.78,8.79,266710.0
2023-05-01 12:00:00,8.79,8.82,8.79,8.8,208201.0,8.79,8.82,8.79,8.8,208201.0
2023-05-01 12:30:00,8.8,8.84,8.8,8.8,187727.0,8.8,8.84,8.8,8.8,187727.0
2023-05-01 13:00:00,8.8,8.82,8.79,8.79,162175.0,8.8,8.82,8.79,8.79,162175.0
2023-05-01 13:30:00,8.79,8.82,8.78,8.82,247388.0,8.79,8.82,8.78,8.82,247388.0
2023-05-01 14:00:00,8.82,8.82,8.8,8.82,92207.0,8.82,8.82,8.8,8.82,92207.0
2023-05-01 14:30:00,8.82,8.83,8.79,8.83,285315.0,8.82,8.83,8.79,8.83,285315.0
2023-05-01 15:00:00,8.83,8.84,8.82,8.83,188557.0,8.83,8.84,8.82,8.83,188557.0
2023-05-01 15:30:00,8.84,8.84,8.82,8.84,851908.0,8.84,8.84,8.82,8.84,851908.0
2023-05-02 09:30:00,8.78,8.81,8.71,8.71,884092.0,8.78,8.81,8.71,8.71,884092.0
2023-05-02 10:00:00,8.71,8.77,8.71,8.75,1097878.0,8.71,8.77,8.71,8.75,1097878.0
2023-05-02 10:30:00,8.75,8.77,8.7,8.72,533595.0,8.75,8.77,8.7,8.72,533595.0
2023-05-02 11:00:00,8.72,8.74,8.7,8.72,323535.0,8.72,8.74,8.7,8.72,323535.0
2023-05-02 11:30:00,8.72,8.74,8.69,8.74,283246.0,8.72,8.74,8.69,8.74,283246.0
2023-05-02 12:00:00,8.74,8.76,8.72,8.75,248102.0,8.74,8.76,8.72,8.75,248102.0
2023-05-02 12:30:00,8.75,8.77,8.74,8.76,235202.0,8.75,8.77,8.74,8.76,235202.0
2023-05-02 13:00:00,8.76,8.77,8.74,8.75,182810.0,8.76,8.77,8.74,8.75,182810.0
2023-05-02 13:30:00,8.75,8.8,8.74,8.79,262243.0,8.75,8.8,8.74,8.79,262243.0
2023-05-02 14:00:00,8.79,8.79,8.75,8.77,136799.0,8.79,8.79,8.75,8.77,136799.0
2023-05-02 14:30:00,8.77,8.78,8.75,8.78,191373.0,8.77,8.78,8.75,8.78,191373.0
2023-05-02 15:00:00,8.78,8.78,8.74,8.77,367047.0,8.78,8.78,8.74,8.77,367047.0
2023-05-02 15:30:00,8.78,8.83,8.77,8.82,1222039.0,8.78,8.83,8.77,8.82,1222039.0
2023-05-03 09:30:00,8.83,8.93,8.81,8.9,637322.0,8.83,8.93,8.81,8.9,637322.0
2023-05-03 10:00:00,8.91,8.91,8.82,8.85,363752.0,8.91,8.91,8.82,8.85,363752.0
2023-05-03 10:30:00,8.86,8.91,8.85,8.88,268855.0,8.86,8.91,8.85,8.88,268855.0
2023-05-03 11:00:00,8.88,8.9,8.88,8.88,204717.0,8.88,8.9,8.88,8.88,204717.0
2023-05-03 11:30:00,8.88,8.89,8.87,8.88,236658.0,8.88,8.89,8.87,8.88,236658.0
2023-05-03 12:00:00,8.88,8.91,8.87,8.89,276787.0,8.88,8.91,8.87,8.89,276787.0
2023-05-03 12:30:00,8.89,8.92,8.89,8.92,150458.0,8.89,8.92,8.89,8.92,150458.0
2023-05-03 13:00:00,8.92,8.93,8.91,8.92,247315.0,8.92,8.93,8.91,8.92,247315.0
2023-05-03 13:30:00,8.92,8.93,8.84,8.85,409132.0,8.92,8.93,8.84,8.85,409132.0
2023-05-03 14:00:00,8.85,8.87,8.8,8.85,456434.0,8.85,8.87,8.8,8.85,456434.0
2023-05-03 14:30:00,8.86,8.87,8.81,8.85,573251.0,8.86,8.87,8.81,8.85,573251.0
2023-05-03 15:00:00,8.84,8.85,8.73,8.76,633737.0,8.84,8.85,8.73,8.76,633737.0
2023-05-03 15:30:00,8.76,8.8,8.75,8.8,1279723.0,8.76,8.8,8.75,8.8,1279723.0
2023-05-04 09:30:00,8.74,8.78,8.68,8.76,830722.0,8.74,8.78,8.68,8.76,830722.0
2023-05-04 10:00:00,8.76,8.78,8.67,8.71,838674.0,8.76,8.78,8.67,8.71,838674.0
2023-05-04 10:30:00,8.71,8.73,8.62,8.64,591342.0,8.71,8.73,8.62,8.64,591342.0
2023-05-04 11:00:00,8.63,8.68,8.63,8.64,300690.0,8.63,8.68,8.63,8.64,300690.0
2023-05-04 11:30:00,8.64,8.66,8.6,8.61,295466.0,8.64,8.66,8.6,8.61,295466.0
2023-05-04 12:00:00,8.61,8.7,8.6,8.69,331509.0,8.61,8.7,8.6,8.69,331509.0
2023-05-04 12:30:00,8.69,8.7,8.65,8.67,283411.0,8.69,8.7,8.65,8.67,283411.0
2023-05-04 13:00:00,8.68,8.72,8.66,8.71,168946.0,8.68,8.72,8.66,8.71,168946.0
2023-05-04 13:30:00,8.71,8.73,8.7,8.71,124802.0,8.71,8.73,8.7,8.71,124802.0
2023-05-04 14:00:00,8.71,8.72,8.69,8.7,110079.0,8.71,8.72,8.69,8.7,110079.0
2023-05-04 14:30:00,8.7,8.72,8.68,8.7,219666.0,8.7,8.72,8.68,8.7,219666.0
2023-05-04 15:00:00,8.69,8.72,8.68,8.7,201742.0,8.69,8.72,8.68,8.7,201742.0
2023-05-04 15:30:00,8.7,8.7,8.65,8.68,803430.0,8.7,8.7,8.65,8.68,803430.0
2023-05-05 09:30:00,8.75,8.79,8.7,8.72,436898.0,8.75,8.79,8.7,8.72,436898.0
2023-05-05 10:00:00,8.73,8.83,8.72,8.78,316572.0,8.73,8.83,8.72,8.78,316572.0
2023-05-05 10:30:00,8.78,8.8,8.73,8.8,612331.0,8.78,8.8,8.73,8.8,612331.0
2023-05-05 11:00:00,8.8,8.81,8.78,8.8,493756.0,8.8,8.81,8.78,8.8,493756.0
2023-05-05 11:30:00,8.79,8.81,8.78,8.79,236647.0,8.79,8.81,8.78,8.79,236647.0
2023-05-05 12:00:00,8.79,8.79,8.77,8.78,309779.0,8.79,8.79,8.77,8.78,309779.0
2023-05-05 12:30:00,8.78,8.78,8.74,8.75,202542.0,8.78,8.78,8.74,8.75,202542.0
2023-05-05 13:00:00,8.76,8.76,8.74,8.74,131063.0,8.76,8.76,8.74,8.74,131063.0
2023-05-05 13:30:00,8.74,8.75,8.72,8.75,129356.0,8.74,8.75,8.72,8.75,129356.0
2023-05-05 14:00:00,8.75,8.77,8.74,8.77,115330.0,8.75,8.77,8.74,8.77,115330.0
2023-05-05 14:30:00,8.77,8.8,8.76,8.77,241579.0,8.77,8.8,8.76,8.77,241579.0
2023-05-05 15:00:00,8.77,8.78,8.74,8.74,214835.0,8.77,8.78,8.74,8.74,214835.0
2023-05-05 15:30:00,8.75,8.77,8.74,8.77,1682217.0,8.75,8.77,8.74,8.77,1682217.0
2023-05-08 09:30:00,8.84,8.95,8.83,8.94,1137502.0,8.84,8.95,8.83,8.94,1137502.0
2023-05-08 10:00:00,8.94,9.03,8.93,8.95,1026019.0,8.94,9.03,8.93,8.95,1026019.0
2023-05-08 10:30:00,8.96,9.01,8.95,8.97,513961.0,8.96,9.01,8.95,8.97,513961.0
2023-05-08 11:00:00,8.97,9.02,8.96,9.01,318064.0,8.97,9.02,8.96,9.01,318064.0
2023-05-08 11:30:00,9.01,9.05,9.0,9.03,393982.0,9.01,9.05,9.0,9.03,393982.0
2023-05-08 12:00:00,9.04,9.05,9.02,9.02,212449.0,9.04,9.05,9.02,9.02,212449.0
2023-05-08 12:30:00,9.03,9.03,8.99,9.01,217904.0,9.03,9.03,8.99,9.01,217904.0
2023-05-08 13:00:00,9.01,9.03,8.99,9.03,197291.0,9.01,9.03,8.99,9.03,197291.0
2023-05-08 13:30:00,9.03,9.06,9.01,9.03,576654.0,9.03,9.06,9.01,9.03,576654.0
2023-05-08 14:00:00,9.04,9.07,8.99,9.05,596290.0,9.04,9.07,8.99,9.05,596290.0
2023-05-08 14:30:00,9.05,9.06,9.01,9.01,341439.0,9.05,9.06,9.01,9.01,341439.0
2023-05-08 15:00:00,9.02,9.04,9.01,9.03,354844.0,9.02,9.04,9.01,9.03,354844.0
2023-05-08 15:30:00,9.02,9.09,9.0,9.05,2233743.0,9.02,9.09,9.0,9.05,2233743.0
2023-05-09 09:30:00,9.02,9.07,8.97,9.0,661247.0,9.02,9.07,8.97,9.0,661247.0
2023-05-09 10:00:00,9.0,9.08,8.99,9.05,577259.0,9.0,9.08,8.99,9.05,577259.0
2023-05-09 10:30:00,9.05,9.09,9.03,9.05,428767.0,9.05,9.09,9.03,9.05,428767.0
2023-05-09 11:00:00,9.05,9.07,9.03,9.04,232950.0,9.05,9.07,9.03,9.04,232950.0
2023-05-09 11:30:00,9.03,9.09,9.03,9.05,398309.0,9.03,9.09,9.03,9.05,398309.0
2023-05-09 12:00:00,9.05,9.09,9.05,9.08,354506.0,9.05,9.09,9.05,9.08,354506.0
2023-05-09 12:30:00,9.08,9.11,9.07,9.09,484103.0,9.08,9.11,9.07,9.09,484103.0
2023-05-09 13:00:00,9.09,9.1,9.06,9.09,238719.0,9.09,9.1,9.06,9.09,238719.0
2023-05-09 13:30:00,9.08,9.16,9.08,9.15,668299.0,9.08,9.16,9.08,9.15,668299.0
2023-05-09 14:00:00,9.15,9.18,9.14,9.16,413639.0,9.15,9.18,9.14,9.16,413639.0
2023-05-09 14:30:00,9.16,9.21,9.15,9.17,540883.0,9.16,9.21,9.15,9.17,540883.0
2023-05-09 15:00:00,9.17,9.18,9.11,9.12,674028.0,9.17,9.18,9.11,9.12,674028.0
2023-05-09 15:30:00,9.12,9.16,9.1,9.1,1708257.0,9.12,9.16,9.1,9.1,1708257.0
2023-05-10 09:30:00,8.33,8.39,8.02,8.37,4345985.0,8.33,8.39,8.02,8.37,4345985.0
2023-05-10 10:00:00,8.37,8.43,8.24,8.27,2143677.0,8.37,8.43,8.24,8.27,2143677.0
2023-05-10 10:30:00,8.27,8.31,8.16,8.17,1626136.0,8.27,8.31,8.16,8.17,1626136.0
2023-05-10 11:00:00,8.17,8.37,8.16,8.36,1164420.0,8.17,8.37,8.16,8.36,1164420.0
2023-05-10 11:30:00,8.36,8.36,8.2,8.22,1055847.0,8.36,8.36,8.2,8.22,1055847.0
2023-05-10 12:00:00,8.22,8.35,8.22,8.31,940121.0,8.22,8.35,8.22,8.31,940121.0
2023-05-10 12:30:00,8.32,8.36,8.29,8.3,2166935.0,8.32,8.36,8.29,8.3,2166935.0
2023-05-10 13:00:00,8.3,8.36,8.29,8.31,508265.0,8.3,8.36,8.29,8.31,508265.0
2023-05-10 13:30:00,8.3,8.45,8.29,8.44,791830.0,8.3,8.45,8.29,8.44,791830.0
2023-05-10 14:00:00,8.43,8.51,8.33,8.39,2050544.0,8.43,8.51,8.33,8.39,2050544.0
2023-05-10 14:30:00,8.38,8.51,8.38,8.47,2426214.0,8.38,8.51,8.38,8.47,2426214.0
2023-05-10 15:00:00,8.47,8.49,8.43,8.46,1284860.0,8.47,8.49,8.43,8.46,1284860.0
2023-05-10 15:30:00,8.46,8.46,8.29,8.36,3298037.0,8.46,8.46,8.29,8.36,3298037.0
2023-05-11 09:30:00,8.41,8.42,8.19,8.22,1801560.0,8.41,8.42,8.19,8.22,1801560.0
2023-05-11 10:00:00,8.22,8.24,8.15,8.19,1290297.0,8.22,8.24,8.15,8.19,1290297.0
2023-05-11 10:30:00,8.19,8.21,8.18,8.2,742623.0,8.19,8.21,8.18,8.2,742623.0
2023-05-11 11:00:00,8.2,8.21,8.19,8.21,444157.0,8.2,8.21,8.19,8.21,444157.0
2023-05-11 11:30:00,8.2,8.23,8.13,8.14,727710.0,8.2,8.23,8.13,8.14,727710.0
2023-05-11 12:00:00,8.13,8.15,8.12,8.13,803431.0,8.13,8.15,8.12,8.13,803431.0
2023-05-11 12:30:00,8.13,8.19,8.11,8.16,792588.0,8.13,8.19,8.11,8.16,792588.0
2023-05-11 13:00:00,8.16,8.22,8.15,8.2,338296.0,8.16,8.22,8.15,8.2,338296.0
2023-05-11 13:30:00,8.2,8.2,8.14,8.15,605663.0,8.2,8.2,8.14,8.15,605663.0
2023-05-11 14:00:00,8.16,8.18,8.14,8.16,664760.0,8.16,8.18,8.14,8.16,664760.0
2023-05-11 14:30:00,8.16,8.22,8.14,8.21,671712.0,8.16,8.22,8.14,8.21,671712.0
2023-05-11 15:00:00,8.21,8.22,8.19,8.21,1005759.0,8.21,8.22,8.19,8.21,1005759.0
2023-05-11 15:30:00,8.21,8.23,8.19,8.21,3328124.0,8.21,8.23,8.19,8.21,3328124.0
2023-05-12 09:30:00,8.14,8.19,8.09,8.14,1043010.0,8.14,8.19,8.09,8.14,1043010.0
2023-05-12 10:00:00,8.14,8.15,8.03,8.04,665008.0,8.14,8.15,8.03,8.04,665008.0
2023-05-12 10:30:00,8.04,8.06,7.98,7.98,874999.0,8.04,8.06,7.98,7.98,874999.0
2023-05-12 11:00:00,7.99,8.01,7.96,7.98,690383.0,7.99,8.01,7.96,7.98,690383.0
2023-05-12 11:30:00,7.98,8.02,7.94,8.0,3115387.0,7.98,8.02,7.94,8.0,3115387.0
2023-05-12 12:00:00,8.0,8.01,7.95,7.98,1136621.0,8.0,8.01,7.95,7.98,1136621.0
2023-05-12 12:30:00,7.98,7.99,7.91,7.92,591112.0,7.98,7.99,7.91,7.92,591112.0
2023-05-12 13:00:00,7.92,8.0,7.92,8.0,471147.0,7.92,8.0,7.92,8.0,471147.0
2023-05-12 13:30:00,8.0,8.01,7.96,7.98,3692141.0,8.0,8.01,7.96,7.98,3692141.0
2023-05-12 14:00:00,7.99,8.01,7.98,7.99,442559.0,7.99,8.01,7.98,7.99,442559.0
2023-05-12 14:30:00,7.98,8.01,7.98,8.01,475124.0,7.98,8.01,7.98,8.01,475124.0
2023-05-12 15:00:00,8.01,8.03,7.99,8.02,612588.0,8.01,8.03,7.99,8.02,612588.0
2023-05-12 15:30:00,8.02,8.06,8.0,8.03,2362949.0,8.02,8.06,8.0,8.03,2362949.0
2023-05-15 09:30:00,8.04,8.16,8.02,8.14,778187.0,8.04,8.16,8.02,8.14,778187.0
2023-05-15 10:00:00,8.14,8.18,8.11,8.15,1262602.0,8.14,8.18,8.11,8.15,1262602.0
2023-05-15 10:30:00,8.16,8.16,8.12,8.13,427882.0,8.16,8.16,8.12,8.13,427882.0
2023-05-15 11:00:00,8.13,8.16,8.11,8.13,499701.0,8.13,8.16,8.11,8.13,499701.0
2023-05-15 11:30:00,8.13,8.13,8.09,8.1,226000.0,8.13,8.13,8.09,8.1,226000.0
2023-05-15 12:00:00,8.1,8.13,8.08,8.12,315439.0,8.1,8.13,8.08,8.12,315439.0
2023-05-15 12:30:00,8.12,8.15,8.11,8.13,377110.0,8.12,8.15,8.11,8.13,377110.0
2023-05-15 13:00:00,8.12,8.15,8.1,8.11,481926.0,8.12,8.15,8.1,8.11,481926.0
2023-05-15 13:30:00,8.1,8.11,8.07,8.08,269592.0,8.1,8.11,8.07,8.08,269592.0
2023-05-15 14:00:00,8.08,8.11,8.05,8.05,486243.0,8.08,8.11,8.05,8.05,486243.0
2023-05-15 14:30:00,8.05,8.08,8.05,8.08,369606.0,8.05,8.08,8.05,8.08,369606.0
2023-05-15 15:00:00,8.08,8.1,8.07,8.08,515322.0,8.08,8.1,8.07,8.08,515322.0
2023-05-15 15:30:00,8.08,8.1,8.06,8.06,1581384.0,8.08,8.1,8.06,8.06,1581384.0
2023-05-16 09:30:00,8.01,8.11,8.01,8.1,2752552.0,8.01,8.11,8.01,8.1,2752552.0
2023-05-16 10:00:00,8.1,8.13,8.04,8.13,786601.0,8.1,8.13,8.04,8.13,786601.0
2023-05-16 10:30:00,8.13,8.17,8.1,8.17,1928073.0,8.13,8.17,8.1,8.17,1928073.0
2023-05-16 11:00:00,8.17,8.17,8.1,8.11,1812140.0,8.17,8.17,8.1,8.11,1812140.0
2023-05-16 11:30:00,8.11,8.16,8.09,8.13,722447.0,8.11,8.16,8.09,8.13,722447.0
2023-05-16 12:00:00,8.13,8.16,8.11,8.13,465456.0,8.13,8.16,8.11,8.13,465456.0
2023-05-16 12:30:00,8.13,8.16,8.12,8.13,417824.0,8.13,8.16,8.12,8.13,417824.0
2023-05-16 13:00:00,8.14,8.16,8.1,8.14,3386739.0,8.14,8.16,8.1,8.14,3386739.0
2023-05-16 13:30:00,8.14,8.18,8.13,8.15,916737.0,8.14,8.18,8.13,8.15,916737.0
2023-05-16 14:00:00,8.14,8.16,8.13,8.14,284581.0,8.14,8.16,8.13,8.14,284581.0
2023-05-16 14:30:00,8.14,8.17,8.14,8.16,868427.0,8.14,8.17,8.14,8.16,868427.0
2023-05-16 15:00:00,8.17,8.17,8.14,8.14,760839.0,8.17,8.17,8.14,8.14,760839.0
2023-05-16 15:30:00,8.14,8.15,8.11,8.14,1780443.0,8.14,8.15,8.11,8.14,1780443.0
2023-05-17 09:30:00,8.2,8.21,8.07,8.1,650688.0,8.2,8.21,8.07,8.1,650688.0
2023-05-17 10:00:00,8.1,8.1,8.03,8.06,623714.0,8.1,8.1,8.03,8.06,623714.0
2023-05-17 10:30:00,8.05,8.06,8.0,8.0,491311.0,8.05,8.06,8.0,8.0,491311.0
2023-05-17 11:00:00,8.01,8.07,7.99,8.07,739956.0,8.01,8.07,7.99,8.07,739956.0
2023-05-17 11:30:00,8.07,8.11,8.05,8.05,483373.0,8.07,8.11,8.05,8.05,483373.0
2023-05-17 12:00:00,8.05,8.07,8.03,8.04,455570.0,8.05,8.07,8.03,8.04,455570.0
2023-05-17 12:30:00,8.04,8.15,8.03,8.12,683111.0,8.04,8.15,8.03,8.12,683111.0
2023-05-17 13:00:00,8.12,8.15,8.1,8.13,504778.0,8.12,8.15,8.1,8.13,504778.0
2023-05-17 13:30:00,8.13,8.14,8.12,8.13,356381.0,8.13,8.14,8.12,8.13,356381.0
2023-05-17 14:00:00,8.13,8.14,8.11,8.13,430791.0,8.13,8.14,8.11,8.13,430791.0
2023-05-17 14:30:00,8.12,8.13,8.08,8.09,628492.0,8.12,8.13,8.08,8.09,628492.0
2023-05-17 15:00:00,8.09,8.12,8.08,8.11,426453.0,8.09,8.12,8.08,8.11,426453.0
2023-05-17 15:30:00,8.12,8.15,8.09,8.13,1876290.0,8.12,8.15,8.09,8.13,1876290.0
2023-05-18 09:30:00,8.45,8.63,8.33,8.54,4521466.0,8.45,8.63,8.33,8.54,4521466.0
2023-05-18 10:00:00,8.54,8.66,8.52,8.63,4370829.0,8.54,8.66,8.52,8.63,4370829.0
2023-05-18 10:30:00,8.63,8.76,8.62,8.69,2646443.0,8.63,8.76,8.62,8.69,2646443.0
2023-05-18 11:00:00,8.7,8.7,8.54,8.65,2564663.0,8.7,8.7,8.54,8.65,2564663.0
2023-05-18 11:30:00,8.64,8.73,8.56,8.71,1325029.0,8.64,8.73,8.56,8.71,1325029.0
2023-05-18 12:00:00,8.71,8.76,8.38,8.39,2222790.0,8.71,8.76,8.38,8.39,2222790.0
2023-05-18 12:30:00,8.39,8.45,8.28,8.31,1670768.0,8.39,8.45,8.28,8.31,1670768.0
2023-05-18 13:00:00,8.31,8.4,8.29,8.3,1827472.0,8.31,8.4,8.29,8.3,1827472.0
2023-05-18 13:30:00,8.29,8.34,8.28,8.3,1015224.0,8.29,8.34,8.28,8.3,1015224.0
2023-05-18 14:00:00,8.3,8.34,8.27,8.33,1354880.0,8.3,8.34,8.27,8.33,1354880.0
2023-05-18 14:30:00,8.33,8.34,8.27,8.28,925766.0,8.33,8.34,8.27,8.28,925766.0
2023-05-18 15:00:00,8.29,8.31,8.26,8.29,1013635.0,8.29,8.31,8.26,8.29,1013635.0
2023-05-18 15:30:00,8.29,8.34,8.23,8.25,4894098.0,8.29,8.34,8.23,8.25,4894098.0
2023-05-19 09:30:00,8.29,8.36,8.13,8.21,1474190.0,8.29,8.36,8.13,8.21,1474190.0
2023-05-19 10:00:00,8.21,8.22,8.09,8.09,1307081.0,8.21,8.22,8.09,8.09,1307081.0
2023-05-19 10:30:00,8.09,8.11,8.03,8.09,1627148.0,8.09,8.11,8.03,8.09,1627148.0
2023-05-19 11:00:00,8.1,8.1,7.99,8.0,42896098.0,8.1,8.1,7.99,8.0,42896098.0
2023-05-19 11:30:00,8.0,8.1,7.96,8.05,9373141.0,8.0,8.1,7.96,8.05,9373141.0
2023-05-19 12:00:00,8.05,8.06,7.98,8.01,1884939.0,8.05,8.06,7.98,8.01,1884939.0
2023-05-19 12:30:00,8.01,8.02,7.97,8.0,1064887.0,8.01,8.02,7.97,8.0,1064887.0
2023-05-19 13:00:00,8.0,8.04,7.99,8.04,1206775.0,8.0,8.04,7.99,8.04,1206775.0
2023-05-19 13:30:00,8.04,8.04,7.98,8.0,1062232.0,8.04,8.04,7.98,8.0,1062232.0
2023-05-19 14:00:00,8.0,8.0,7.94,7.97,1363403.0,8.0,8.0,7.94,7.97,1363403.0
2023-05-19 14:30:00,7.96,8.01,7.95,8.0,1371400.0,7.96,8.01,7.95,8.0,1371400.0
2023-05-19 15:00:00,8.0,8.01,7.93,7.93,1789333.0,8.0,8.01,7.93,7.93,1789333.0
2023-05-19 15:30:00,7.94,7.96,7.89,7.9,6993293.0,7.94,7.96,7.89,7.9,6993293.0
2023-05-22 09:30:00,8.03,8.05,7.96,8.04,1939835.0,8.03,8.05,7.96,8.04,1939835.0
2023-05-22 10:00:00,8.05,8.06,7.91,7.93,1328773.0,8.05,8.06,7.91,7.93,1328773.0
2023-05-22 10:30:00,7.93,7.95,7.87,7.92,1040222.0,7.93,7.95,7.87,7.92,1040222.0
2023-05-22 11:00:00,7.91,7.98,7.91,7.98,953953.0,7.91,7.98,7.91,7.98,953953.0
2023-05-22 11:30:00,7.98,8.0,7.96,8.0,667745.0,7.98,8.0,7.96,8.0,667745.0
2023-05-22 12:00:00,8.0,8.02,7.97,7.98,538439.0,8.0,8.02,7.97,7.98,538439.0
2023-05-22 12:30:00,7.97,8.0,7.97,8.0,417295.0,7.97,8.0,7.97,8.0,417295.0
2023-05-22 13:00:00,8.0,8.02,7.98,8.0,567247.0,8.0,8.02,7.98,8.0,567247.0
2023-05-22 13:30:00,8.0,8.0,7.96,7.97,404948.0,8.0,8.0,7.96,7.97,404948.0
2023-05-22 14:00:00,7.96,7.99,7.94,7.98,522929.0,7.96,7.99,7.94,7.98,522929.0
2023-05-22 14:30:00,7.97,7.98,7.94,7.96,618000.0,7.97,7.98,7.94,7.96,618000.0
2023-05-22 15:00:00,7.96,7.97,7.94,7.96,976346.0,7.96,7.97,7.94,7.96,976346.0
2023-05-22 15:30:00,7.96,7.97,7.94,7.95,2232787.0,7.96,7.97,7.94,7.95,2232787.0
2023-05-23 09:30:00,7.92,7.95,7.85,7.95,1419094.0,7.92,7.95,7.85,7.95,1419094.0
2023-05-23 10:00:00,7.95,7.97,7.88,7.89,561115.0,7.95,7.97,7.88,7.89,561115.0
2023-05-23 10:30:00,7.9,7.92,7.85,7.9,852842.0,7.9,7.92,7.85,7.9,852842.0
2023-05-23 11:00:00,7.9,7.9,7.82,7.83,1159729.0,7.9,7.9,7.82,7.83,1159729.0
2023-05-23 11:30:00,7.83,7.85,7.77,7.83,1575147.0,7.83,7.85,7.77,7.83,1575147.0
2023-05-23 12:00:00,7.83,7.84,7.75,7.76,990493.0,7.83,7.84,7.75,7.76,990493.0
2023-05-23 12:30:00,7.76,7.83,7.75,7.79,920057.0,7.76,7.83,7.75,7.79,920057.0
2023-05-23 13:00:00,7.79,7.8,7.76,7.77,655037.0,7.79,7.8,7.76,7.77,655037.0
2023-05-23 13:30:00,7.77,7.78,7.73,7.73,849618.0,7.77,7.78,7.73,7.73,849618.0
2023-05-23 14:00:00,7.74,7.79,7.71,7.73,1748709.0,7.74,7.79,7.71,7.73,1748709.0
2023-05-23 14:30:00,7.73,7.76,7.72,7.75,885291.0,7.73,7.76,7.72,7.75,885291.0
2023-05-23 15:00:00,7.75,7.77,7.73,7.74,706481.0,7.75,7.77,7.73,7.74,706481.0
2023-05-23 15:30:00,7.75,7.76,7.68,7.69,2648464.0,7.75,7.76,7.68,7.69,2648464.0
2023-05-24 09:30:00,7.64,7.65,7.51,7.54,1308553.0,7.64,7.65,7.51,7.54,1308553.0
2023-05-24 10:00:00,7.54,7.56,7.5,7.53,1310295.0,7.54,7.56,7.5,7.53,1310295.0
2023-05-24 10:30:00,7.53,7.6,7.52,7.54,736573.0,7.53,7.6,7.52,7.54,736573.0
2023-05-24 11:00:00,7.54,7.6,7.54,7.58,535552.0,7.54,7.6,7.54,7.58,535552.0
2023-05-24 11:30:00,7.58,7.59,7.55,7.55,392892.0,7.58,7.59,7.55,7.55,392892.0
2023-05-24 12:00:00,7.55,7.57,7.54,7.56,440631.0,7.55,7.57,7.54,7.56,440631.0
2023-05-24 12:30:00,7.56,7.59,7.55,7.58,483474.0,7.56,7.59,7.55,7.58,483474.0
2023-05-24 13:00:00,7.58,7.6,7.56,7.58,436401.0,7.58,7.6,7.56,7.58,436401.0
2023-05-24 13:30:00,7.58,7.61,7.57,7.57,507148.0,7.58,7.61,7.57,7.57,507148.0
2023-05-24 14:00:00,7.58,7.59,7.56,7.58,668720.0,7.58,7.59,7.56,7.58,668720.0
2023-05-24 14:30:00,7.58,7.61,7.57,7.58,649433.0,7.58,7.61,7.57,7.58,649433.0
2023-05-24 15:00:00,7.58,7.61,7.56,7.57,683229.0,7.58,7.61,7.56,7.57,683229.0
2023-05-24 15:30:00,7.56,7.59,7.56,7.58,2030191.0,7.56,7.59,7.56,7.58,2030191.0
2023-05-25 09:30:00,7.46,7.5,7.39,7.48,1310972.0,7.46,7.5,7.39,7.48,1310972.0
2023-05-25 10:00:00,7.48,7.48,7.4,7.43,1107381.0,7.48,7.48,7.4,7.43,1107381.0
2023-05-25 10:30:00,7.43,7.44,7.39,7.41,1253314.0,7.43,7.44,7.39,7.41,1253314.0
2023-05-25 11:00:00,7.41,7.46,7.39,7.4,872698.0,7.41,7.46,7.39,7.4,872698.0
2023-05-25 11:30:00,7.4,7.4,7.33,7.35,679428.0,7.4,7.4,7.33,7.35,679428.0
2023-05-25 12:00:00,7.36,7.36,7.31,7.33,422935.0,7.36,7.36,7.31,7.33,422935.0
2023-05-25 12:30:00,7.33,7.33,7.26,7.27,659311.0,7.33,7.33,7.26,7.27,659311.0
2023-05-25 13:00:00,7.27,7.33,7.25,7.33,995574.0,7.27,7.33,7.25,7.33,995574.0
2023-05-25 13:30:00,7.33,7.36,7.31,7.33,474536.0,7.33,7.36,7.31,7.33,474536.0
2023-05-25 14:00:00,7.33,7.35,7.28,7.31,700526.0,7.33,7.35,7.28,7.31,700526.0
2023-05-25 14:30:00,7.31,7.34,7.28,7.31,1227797.0,7.31,7.34,7.28,7.31,1227797.0
2023-05-25 15:00:00,7.31,7.33,7.3,7.32,1283186.0,7.31,7.33,7.3,7.32,1283186.0
2023-05-25 15:30:00,7.32,7.39,7.31,7.33,8267353.0,7.32,7.39,7.31,7.33,8267353.0
2023-05-26 09:30:00,7.45,7.47,7.33,7.41,1563087.0,7.45,7.47,7.33,7.41,1563087.0
2023-05-26 10:00:00,7.41,7.49,7.39,7.47,1341902.0,7.41,7.49,7.39,7.47,1341902.0
2023-05-26 10:30:00,7.47,7.5,7.45,7.49,1366018.0,7.47,7.5,7.45,7.49,1366018.0
2023-05-26 11:00:00,7.49,7.5,7.42,7.44,651880.0,7.49,7.5,7.42,7.44,651880.0
2023-05-26 11:30:00,7.43,7.45,7.42,7.44,356187.0,7.43,7.45,7.42,7.44,356187.0
2023-05-26 12:00:00,7.44,7.48,7.43,7.47,722533.0,7.44,7.48,7.43,7.47,722533.0
2023-05-26 12:30:00,7.47,7.47,7.44,7.45,447446.0,7.47,7.47,7.44,7.45,447446.0
2023-05-26 13:00:00,7.45,7.47,7.44,7.47,385759.0,7.45,7.47,7.44,7.47,385759.0
2023-05-26 13:30:00,7.47,7.48,7.44,7.45,403633.0,7.47,7.48,7.44,7.45,403633.0
2023-05-26 14:00:00,7.45,7.48,7.42,7.47,760645.0,7.45,7.48,7.42,7.47,760645.0
2023-05-26 14:30:00,7.47,7.48,7.46,7.47,869654.0,7.47,7.48,7.46,7.47,869654.0
2023-05-26 15:00:00,7.47,7.49,7.46,7.49,1265981.0,7.47,7.49,7.46,7.49,1265981.0
2023-05-26 15:30:00,7.49,7.49,7.44,7.44,3450830.0,7.49,7.49,7.44,7.44,3450830.0
2023-05-30 09:30:00,7.51,7.52,7.39,7.46,1301450.0,7.51,7.52,7.39,7.46,1301450.0
2023-05-30 10:00:00,7.46,7.46,7.37,7.39,793177.0,7.46,7.46,7.37,7.39,793177.0
2023-05-30 10:30:00,7.39,7.41,7.37,7.41,487985.0,7.39,7.41,7.37,7.41,487985.0
2023-05-30 11:00:00,7.41,7.41,7.35,7.37,432410.0,7.41,7.41,7.35,7.37,432410.0
2023-05-30 11:30:00,7.37,7.37,7.34,7.35,490694.0,7.37,7.37,7.34,7.35,490694.0
2023-05-30 12:00:00,7.35,7.36,7.32,7.33,390771.0,7.35,7.36,7.32,7.33,390771.0
2023-05-30 12:30:00,7.33,7.34,7.3,7.3,461153.0,7.33,7.34,7.3,7.3,461153.0
2023-05-30 13:00:00,7.31,7.31,7.25,7.26,820010.0,7.31,7.31,7.25,7.26,820010.0
2023-05-30 13:30:00,7.26,7.26,7.21,7.22,1362351.0,7.26,7.26,7.21,7.22,1362351.0
2023-05-30 14:00:00,7.22,7.22,7.2,7.2,817384.0,7.22,7.22,7.2,7.2,817384.0
2023-05-30 14:30:00,7.21,7.22,7.19,7.21,537659.0,7.21,7.22,7.19,7.21,537659.0
2023-05-30 15:00:00,7.21,7.25,7.2,7.24,706465.0,7.21,7.25,7.2,7.24,706465.0
2023-05-30 15:30:00,7.24,7.27,7.2,7.21,3494504.0,7.24,7.27,7.2,7.21,3494504.0
2023-05-31 09:30:00,7.2,7.2,7.08,7.12,1401131.0,7.2,7.2,7.08,7.12,1401131.0
2023-05-31 10:00:00,7.12,7.25,7.11,7.23,3048627.0,7.12,7.25,7.11,7.23,3048627.0
2023-05-31 10:30:00,7.23,7.25,7.15,7.2,1979879.0,7.23,7.25,7.15,7.2,1979879.0
2023-05-31 11:00:00,7.21,7.22,7.17,7.18,542353.0,7.21,7.22,7.17,7.18,542353.0
2023-05-31 11:30:00,7.18,7.19,7.16,7.17,318914.0,7.18,7.19,7.16,7.17,318914.0
2023-05-31 12:00:00,7.17,7.19,7.15,7.16,277848.0,7.17,7.19,7.15,7.16,277848.0
2023-05-31 12:30:00,7.16,7.17,7.13,7.16,534961.0,7.16,7.17,7.13,7.16,534961.0
2023-05-31 13:00:00,7.16,7.19,7.15,7.18,271440.0,7.16,7.19,7.15,7.18,271440.0
2023-05-31 13:30:00,7.18,7.19,7.16,7.18,689113.0,7.18,7.19,7.16,7.18,689113.0
2023-05-31 14:00:00,7.18,7.27,7.17,7.26,1093133.0,7.18,7.27,7.17,7.26,1093133.0
2023-05-31 14:30:00,7.26,7.26,7.23,7.26,840998.0,7.26,7.26,7.23,7.26,840998.0
2023-05-31 15:00:00,7.26,7.28,7.24,7.27,1090513.0,7.26,7.28,7.24,7.27,1090513.0
2023-05-31 15:30:00,7.27,7.27,7.19,7.19,3725120.0,7.27,7.27,7.19,7.19,3725120.0
2023-06-01 09:30:00,7.23,7.25,7.18,7.2,1294656.0,7.23,7.25,7.18,7.2,1294656.0
2023-06-01 10:00:00,7.2,7.29,7.19,7.25,4402255.0,7.2,7.29,7.19,7.25,4402255.0
2023-06-01 10:30:00,7.24,7.26,7.17,7.2,1649351.0,7.24,7.26,7.17,7.2,1649351.0
2023-06-01 11:00:00,7.2,7.22,7.17,7.21,825352.0,7.2,7.22,7.17,7.21,825352.0
2023-06-01 11:30:00,7.21,7.25,7.2,7.22,787031.0,7.21,7.25,7.2,7.22,787031.0
2023-06-01 12:00:00,7.21,7.24,7.2,7.23,687503.0,7.21,7.24,7.2,7.23,687503.0
2023-06-01 12:30:00,7.22,7.27,7.2,7.22,940952.0,7.22,7.27,7.2,7.22,940952.0
2023-06-01 13:00:00,7.22,7.22,7.19,7.21,446531.0,7.22,7.22,7.19,7.21,446531.0
2023-06-01 13:30:00,7.21,7.21,7.18,7.18,546998.0,7.21,7.21,7.18,7.18,546998.0
2023-06-01 14:00:00,7.19,7.21,7.18,7.19,581720.0,7.19,7.21,7.18,7.19,581720.0
2023-06-01 14:30:00,7.2,7.21,7.19,7.2,459029.0,7.2,7.21,7.19,7.2,459029.0
2023-06-01 15:00:00,7.2,7.23,7.19,7.23,812991.0,7.2,7.23,7.19,7.23,812991.0
2023-06-01 15:30:00,7.23,7.24,7.18,7.2,3135437.0,7.23,7.24,7.18,7.2,3135437.0
2023-06-02 09:30:00,7.25,7.26,7.16,7.16,767845.0,7.25,7.26,7.16,7.16,767845.0
2023-06-02 10:00:00,7.16,7.17,7.12,7.14,947473.0,7.16,7.17,7.12,7.14,947473.0
2023-06-02 10:30:00,7.14,7.19,7.12,7.18,889951.0,7.14,7.19,7.12,7.18,889951.0
2023-06-02 11:00:00,7.18,7.21,7.17,7.2,595744.0,7.18,7.21,7.17,7.2,595744.0
2023-06-02 11:30:00,7.2,7.2,7.17,7.19,450545.0,7.2,7.2,7.17,7.19,450545.0
2023-06-02 12:00:00,7.19,7.19,7.15,7.18,556863.0,7.19,7.19,7.15,7.18,556863.0
2023-06-02 12:30:00,7.18,7.21,7.17,7.2,224955.0,7.18,7.21,7.17,7.2,224955.0
2023-06-02 13:00:00,7.2,7.24,7.18,7.24,787529.0,7.2,7.24,7.18,7.24,787529.0
2023-06-02 13:30:00,7.24,7.24,7.2,7.22,677336.0,7.24,7.24,7.2,7.22,677336.0
2023-06-02 14:00:00,7.22,7.24,7.21,7.23,234049.0,7.22,7.24,7.21,7.23,234049.0
2023-06-02 14:30:00,7.23,7.23,7.21,7.22,294956.0,7.23,7.23,7.21,7.22,294956.0
2023-06-02 15:00:00,7.22,7.23,7.18,7.2,984864.0,7.22,7.23,7.18,7.2,984864.0
2023-06-02 15:30:00,7.2,7.24,7.19,7.23,1901941.0,7.2,7.24,7.19,7.23,1901941.0
2023-06-05 09:30:00,7.22,7.25,7.16,7.19,1212901.0,7.22,7.25,7.16,7.19,1212901.0
2023-06-05 10:00:00,7.19,7.22,7.14,7.18,590160.0,7.19,7.22,7.14,7.18,590160.0
2023-06-05 10:30:00,7.19,7.23,7.17,7.22,624704.0,7.19,7.23,7.17,7.22,624704.0
2023-06-05 11:00:00,7.22,7.22,7.17,7.2,461819.0,7.22,7.22,7.17,7.2,461819.0
2023-06-05 11:30:00,7.2,7.2,7.17,7.17,334323.0,7.2,7.2,7.17,7.17,334323.0
2023-06-05 12:00:00,7.18,7.19,7.16,7.16,350468.0,7.18,7.19,7.16,7.16,350468.0
2023-06-05 12:30:00,7.17,7.2,7.15,7.18,577892.0,7.17,7.2,7.15,7.18,577892.0
2023-06-05 13:00:00,7.17,7.18,7.15,7.15,473853.0,7.17,7.18,7.15,7.15,473853.0
2023-06-05 13:30:00,7.15,7.2,7.15,7.2,507693.0,7.15,7.2,7.15,7.2,507693.0
2023-06-05 14:00:00,7.2,7.22,7.18,7.21,468125.0,7.2,7.22,7.18,7.21,468125.0
2023-06-05 14:30:00,7.21,7.22,7.16,7.17,542109.0,7.21,7.22,7.16,7.17,542109.0
2023-06-05 15:00:00,7.17,7.17,7.15,7.16,658553.0,7.17,7.17,7.15,7.16,658553.0
2023-06-05 15:30:00,7.17,7.22,7.15,7.22,3190482.0,7.17,7.22,7.15,7.22,3190482.0
2023-06-06 09:30:00,7.26,7.32,7.23,7.31,1457641.0,7.26,7.32,7.23,7.31,1457641.0
2023-06-06 10:00:00,7.3,7.36,7.28,7.32,1155479.0,7.3,7.36,7.28,7.32,1155479.0
2023-06-06 10:30:00,7.31,7.33,7.23,7.25,966378.0,7.31,7.33,7.23,7.25,966378.0
2023-06-06 11:00:00,7.24,7.3,7.23,7.3,840744.0,7.24,7.3,7.23,7.3,840744.0
2023-06-06 11:30:00,7.3,7.37,7.29,7.33,3588528.0,7.3,7.37,7.29,7.33,3588528.0
2023-06-06 12:00:00,7.33,7.34,7.31,7.32,418082.0,7.33,7.34,7.31,7.32,418082.0
2023-06-06 12:30:00,7.33,7.33,7.3,7.31,698390.0,7.33,7.33,7.3,7.31,698390.0
2023-06-06 13:00:00,7.31,7.31,7.27,7.28,1093353.0,7.31,7.31,7.27,7.28,1093353.0
2023-06-06 13:30:00,7.29,7.29,7.25,7.26,502961.0,7.29,7.29,7.25,7.26,502961.0
2023-06-06 14:00:00,7.26,7.27,7.25,7.26,631420.0,7.26,7.27,7.25,7.26,631420.0
2023-06-06 14:30:00,7.27,7.27,7.24,7.27,624943.0,7.27,7.27,7.24,7.27,624943.0
2023-06-06 15:00:00,7.27,7.29,7.26,7.27,806078.0,7.27,7.29,7.26,7.27,806078.0
2023-06-06 15:30:00,7.28,7.29,7.22,7.23,4848944.0,7.28,7.29,7.22,7.23,4848944.0
2023-06-07 09:30:00,7.29,7.36,7.24,7.34,2292061.0,7.29,7.36,7.24,7.34,2292061.0
2023-06-07 10:00:00,7.35,7.36,7.28,7.29,1704822.0,7.35,7.36,7.28,7.29,1704822.0
2023-06-07 10:30:00,7.29,7.29,7.26,7.27,620127.0,7.29,7.29,7.26,7.27,620127.0
2023-06-07 11:00:00,7.26,7.32,7.26,7.31,677173.0,7.26,7.32,7.26,7.31,677173.0
2023-06-07 11:30:00,7.31,7.36,7.3,7.33,1402483.0,7.31,7.36,7.3,7.33,1402483.0
2023-06-07 12:00:00,7.33,7.39,7.33,7.35,1211017.0,7.33,7.39,7.33,7.35,1211017.0
2023-06-07 12:30:00,7.35,7.37,7.34,7.37,283287.0,7.35,7.37,7.34,7.37,283287.0
2023-06-07 13:00:00,7.37,7.38,7.36,7.37,387636.0,7.37,7.38,7.36,7.37,387636.0
2023-06-07 13:30:00,7.37,7.4,7.36,7.4,697098.0,7.37,7.4,7.36,7.4,697098.0
2023-06-07 14:00:00,7.4,7.43,7.38,7.42,4419989.0,7.4,7.43,7.38,7.42,4419989.0
2023-06-07 14:30:00,7.42,7.42,7.38,7.38,606471.0,7.42,7.42,7.38,7.38,606471.0
2023-06-07 15:00:00,7.39,7.39,7.36,7.38,763918.0,7.39,7.39,7.36,7.38,763918.0
2023-06-07 15:30:00,7.38,7.41,7.36,7.38,5256375.0,7.38,7.41,7.36,7.38,5256375.0
2023-06-08 09:30:00,7.51,7.65,7.49,7.5,3744295.0,7.51,7.65,7.49,7.5,3744295.0
2023-06-08 10:00:00,7.5,7.53,7.49,7.5,755160.0,7.5,7.53,7.49,7.5,755160.0
2023-06-08 10:30:00,7.5,7.55,7.47,7.54,1162228.0,7.5,7.55,7.47,7.54,1162228.0
2023-06-08 11:00:00,7.54,7.55,7.47,7.47,768813.0,7.54,7.55,7.47,7.47,768813.0
2023-06-08 11:30:00,7.47,7.47,7.39,7.42,968841.0,7.47,7.47,7.39,7.42,968841.0
2023-06-08 12:00:00,7.42,7.44,7.39,7.41,618948.0,7.42,7.44,7.39,7.41,618948.0
2023-06-08 12:30:00,7.41,7.42,7.39,7.41,1259779.0,7.41,7.42,7.39,7.41,1259779.0
2023-06-08 13:00:00,7.41,7.47,7.4,7.46,591063.0,7.41,7.47,7.4,7.46,591063.0
2023-06-08 13:30:00,7.46,7.47,7.44,7.45,305157.0,7.46,7.47,7.44,7.45,305157.0
2023-06-08 14:00:00,7.45,7.45,7.41,7.45,620845.0,7.45,7.45,7.41,7.45,620845.0
2023-06-08 14:30:00,7.45,7.46,7.43,7.45,373632.0,7.45,7.46,7.43,7.45,373632.0
2023-06-08 15:00:00,7.45,7.47,7.44,7.45,677200.0,7.45,7.47,7.44,7.45,677200.0
2023-06-08 15:30:00,7.45,7.45,7.37,7.39,2008414.0,7.45,7.45,7.37,7.39,2008414.0
2023-06-09 09:30:00,7.4,7.45,7.3,7.31,1334903.0,7.4,7.45,7.3,7.31,1334903.0
2023-06-09 10:00:00,7.31,7.37,7.3,7.37,604686.0,7.31,7.37,7.3,7.37,604686.0
2023-06-09 10:30:00,7.37,7.41,7.32,7.33,2590424.0,7.37,7.41,7.32,7.33,2590424.0
2023-06-09 11:00:00,7.33,7.34,7.3,7.32,543733.0,7.33,7.34,7.3,7.32,543733.0
2023-06-09 11:30:00,7.32,7.32,7.28,7.28,605130.0,7.32,7.32,7.28,7.28,605130.0
2023-06-09 12:00:00,7.29,7.31,7.28,7.29,619489.0,7.29,7.31,7.28,7.29,619489.0
2023-06-09 12:30:00,7.29,7.31,7.28,7.29,438396.0,7.29,7.31,7.28,7.29,438396.0
2023-06-09 13:00:00,7.29,7.39,7.29,7.39,1284825.0,7.29,7.39,7.29,7.39,1284825.0
2023-06-09 13:30:00,7.39,7.39,7.33,7.33,550491.0,7.39,7.39,7.33,7.33,550491.0
2023-06-09 14:00:00,7.33,7.35,7.32,7.33,346304.0,7.33,7.35,7.32,7.33,346304.0
2023-06-09 14:30:00,7.32,7.34,7.31,7.33,315630.0,7.32,7.34,7.31,7.33,315630.0
2023-06-09 15:00:00,7.33,7.34,7.32,7.33,308409.0,7.33,7.34,7.32,7.33,308409.0
2023-06-09 15:30:00,7.33,7.35,7.31,7.32,2963892.0,7.33,7.35,7.31,7.32,2963892.0
2023-06-12 09:30:00,7.35,7.38,7.3,7.35,1017869.0,7.35,7.38,7.3,7.35,1017869.0
2023-06-12 10:00:00,7.34,7.35,7.32,7.33,486233.0,7.34,7.35,7.32,7.33,486233.0
2023-06-12 10:30:00,7.33,7.34,7.29,7.31,407129.0,7.33,7.34,7.29,7.31,407129.0
2023-06-12 11:00:00,7.31,7.32,7.29,7.29,185707.0,7.31,7.32,7.29,7.29,185707.0
2023-06-12 11:30:00,7.29,7.31,7.28,7.28,320550.0,7.29,7.31,7.28,7.28,320550.0
2023-06-12 12:00:00,7.29,7.32,7.28,7.32,134291.0,7.29,7.32,7.28,7.32,134291.0
2023-06-12 12:30:00,7.32,7.34,7.31,7.33,244252.0,7.32,7.34,7.31,7.33,244252.0
2023-06-12 13:00:00,7.33,7.34,7.27,7.28,579358.0,7.33,7.34,7.27,7.28,579358.0
2023-06-12 13:30:00,7.28,7.31,7.27,7.28,297251.0,7.28,7.31,7.27,7.28,297251.0
2023-06-12 14:00:00,7.29,7.31,7.28,7.29,228880.0,7.29,7.31,7.28,7.29,228880.0
2023-06-12 14:30:00,7.3,7.3,7.28,7.29,99071.0,7.3,7.3,7.28,7.29,99071.0
2023-06-12 15:00:00,7.29,7.3,7.28,7.3,187941.0,7.29,7.3,7.28,7.3,187941.0
2023-06-12 15:30:00,7.3,7.32,7.29,7.32,1665231.0,7.3,7.32,7.29,7.32,1665231.0
2023-06-13 09:30:00,7.33,7.43,7.32,7.39,688383.0,7.33,7.43,7.32,7.39,688383.0
2023-06-13 10:00:00,7.39,7.46,7.38,7.46,656751.0,7.39,7.46,7.38,7.46,656751.0
2023-06-13 10:30:00,7.46,7.48,7.43,7.45,640653.0,7.46,7.48,7.43,7.45,640653.0
2023-06-13 11:00:00,7.46,7.49,7.43,7.48,535519.0,7.46,7.49,7.43,7.48,535519.0
2023-06-13 11:30:00,7.48,7.5,7.45,7.5,470320.0,7.48,7.5,7.45,7.5,470320.0
2023-06-13 12:00:00,7.5,7.56,7.49,7.55,2101729.0,7.5,7.56,7.49,7.55,2101729.0
2023-06-13 12:30:00,7.54,7.6,7.54,7.59,598855.0,7.54,7.6,7.54,7.59,598855.0
2023-06-13 13:00:00,7.59,7.61,7.57,7.58,1281702.0,7.59,7.61,7.57,7.58,1281702.0
2023-06-13 13:30:00,7.58,7.59,7.56,7.58,506706.0,7.58,7.59,7.56,7.58,506706.0
2023-06-13 14:00:00,7.58,7.58,7.54,7.55,508668.0,7.58,7.58,7.54,7.55,508668.0
2023-06-13 14:30:00,7.55,7.56,7.52,7.54,978917.0,7.55,7.56,7.52,7.54,978917.0
2023-06-13 15:00:00,7.54,7.57,7.54,7.55,644313.0,7.54,7.57,7.54,7.55,644313.0
2023-06-13 15:30:00,7.56,7.56,7.52,7.52,3626159.0,7.56,7.56,7.52,7.52,3626159.0
2023-06-14 09:30:00,7.57,7.62,7.53,7.55,784332.0,7.57,7.62,7.53,7.55,784332.0
2023-06-14 10:00:00,7.54,7.55,7.51,7.52,1189764.0,7.54,7.55,7.51,7.52,1189764.0
2023-06-14 10:30:00,7.51,7.53,7.48,7.49,487281.0,7.51,7.53,7.48,7.49,487281.0
2023-06-14 11:00:00,7.49,7.53,7.49,7.49,548697.0,7.49,7.53,7.49,7.49,548697.0
2023-06-14 11:30:00,7.5,7.5,7.45,7.46,527688.0,7.5,7.5,7.45,7.46,527688.0
2023-06-14 12:00:00,7.46,7.5,7.45,7.5,440064.0,7.46,7.5,7.45,7.5,440064.0
2023-06-14 12:30:00,7.5,7.5,7.47,7.48,345657.0,7.5,7.5,7.47,7.48,345657.0
2023-06-14 13:00:00,7.49,7.49,7.43,7.44,595307.0,7.49,7.49,7.43,7.44,595307.0
2023-06-14 13:30:00,7.43,7.45,7.43,7.45,433794.0,7.43,7.45,7.43,7.45,433794.0
2023-06-14 14:00:00,7.44,7.45,7.39,7.42,1565481.0,7.44,7.45,7.39,7.42,1565481.0
2023-06-14 14:30:00,7.41,7.47,7.4,7.45,721417.0,7.41,7.47,7.4,7.45,721417.0
2023-06-14 15:00:00,7.45,7.49,7.43,7.49,1046585.0,7.45,7.49,7.43,7.49,1046585.0
2023-06-14 15:30:00,7.49,7.49,7.44,7.47,1995600.0,7.49,7.49,7.44,7.47,1995600.0
2023-06-15 09:30:00,7.48,7.54,7.44,7.52,947422.0,7.48,7.54,7.44,7.52,947422.0
2023-06-15 10:00:00,7.53,7.63,7.52,7.61,1875445.0,7.53,7.63,7.52,7.61,1875445.0
2023-06-15 10:30:00,7.6,7.61,7.58,7.61,761705.0,7.6,7.61,7.58,7.61,761705.0
2023-06-15 11:00:00,7.61,7.66,7.6,7.65,3630016.0,7.61,7.66,7.6,7.65,3630016.0
2023-06-15 11:30:00,7.65,7.65,7.58,7.59,966239.0,7.65,7.65,7.58,7.59,966239.0
2023-06-15 12:00:00,7.6,7.6,7.55,7.57,719398.0,7.6,7.6,7.55,7.57,719398.0
2023-06-15 12:30:00,7.57,7.59,7.56,7.58,402321.0,7.57,7.59,7.56,7.58,402321.0
2023-06-15 13:00:00,7.58,7.59,7.55,7.58,346847.0,7.58,7.59,7.55,7.58,346847.0
2023-06-15 13:30:00,7.58,7.61,7.57,7.58,564492.0,7.58,7.61,7.57,7.58,564492.0
2023-06-15 14:00:00,7.58,7.6,7.57,7.58,357876.0,7.58,7.6,7.57,7.58,357876.0
2023-06-15 14:30:00,7.58,7.61,7.58,7.6,399954.0,7.58,7.61,7.58,7.6,399954.0
2023-06-15 15:00:00,7.6,7.61,7.58,7.6,602688.0,7.6,7.61,7.58,7.6,602688.0
2023-06-15 15:30:00,7.6,7.61,7.57,7.58,3078551.0,7.6,7.61,7.57,7.58,3078551.0
2023-06-16 09:30:00,7.6,7.62,7.57,7.6,919277.0,7.6,7.62,7.57,7.6,919277.0
2023-06-16 10:00:00,7.6,7.6,7.55,7.57,518518.0,7.6,7.6,7.55,7.57,518518.0
2023-06-16 10:30:00,7.57,7.58,7.54,7.54,357117.0,7.57,7.58,7.54,7.54,357117.0
2023-06-16 11:00:00,7.54,7.58,7.52,7.56,1345652.0,7.54,7.58,7.52,7.56,1345652.0
2023-06-16 11:30:00,7.56,7.6,7.54,7.58,1346396.0,7.56,7.6,7.54,7.58,1346396.0
2023-06-16 12:00:00,7.59,7.61,7.56,7.57,891581.0,7.59,7.61,7.56,7.57,891581.0
2023-06-16 12:30:00,7.58,7.59,7.56,7.57,244693.0,7.58,7.59,7.56,7.57,244693.0
2023-06-16 13:00:00,7.58,7.58,7.55,7.56,95687.0,7.58,7.58,7.55,7.56,95687.0
2023-06-16 13:30:00,7.55,7.56,7.53,7.54,200748.0,7.55,7.56,7.53,7.54,200748.0
2023-06-16 14:00:00,7.54,7.55,7.54,7.55,66291.0,7.54,7.55,7.54,7.55,66291.0
2023-06-16 14:30:00,7.54,7.58,7.53,7.56,1170646.0,7.54,7.58,7.53,7.56,1170646.0
2023-06-16 15:00:00,7.56,7.57,7.54,7.55,592227.0,7.56,7.57,7.54,7.55,592227.0
2023-06-16 15:30:00,7.54,7.59,7.53,7.53,4211255.0,7.54,7.59,7.53,7.53,4211255.0
2023-06-20 09:30:00,7.48,7.51,7.44,7.5,2314660.0,7.48,7.51,7.44,7.5,2314660.0
2023-06-20 10:00:00,7.5,7.53,7.47,7.5,1704137.0,7.5,7.53,7.47,7.5,1704137.0
2023-06-20 10:30:00,7.5,7.54,7.49,7.51,1182208.0,7.5,7.54,7.49,7.51,1182208.0
2023-06-20 11:00:00,7.51,7.54,7.49,7.53,566915.0,7.51,7.54,7.49,7.53,566915.0
2023-06-20 11:30:00,7.53,7.55,7.52,7.54,366888.0,7.53,7.55,7.52,7.54,366888.0
2023-06-20 12:00:00,7.54,7.55,7.52,7.54,356413.0,7.54,7.55,7.52,7.54,356413.0
2023-06-20 12:30:00,7.54,7.56,7.53,7.54,894955.0,7.54,7.56,7.53,7.54,894955.0
2023-06-20 13:00:00,7.54,7.56,7.54,7.56,539712.0,7.54,7.56,7.54,7.56,539712.0
2023-06-20 13:30:00,7.56,7.62,7.55,7.58,831148.0,7.56,7.62,7.55,7.58,831148.0
2023-06-20 14:00:00,7.58,7.58,7.54,7.58,409205.0,7.58,7.58,7.54,7.58,409205.0
2023-06-20 14:30:00,7.58,7.58,7.56,7.58,496544.0,7.58,7.58,7.56,7.58,496544.0
2023-06-20 15:00:00,7.58,7.62,7.56,7.6,1784669.0,7.58,7.62,7.56,7.6,1784669.0
2023-06-20 15:30:00,7.6,7.6,7.53,7.56,2918303.0,7.6,7.6,7.53,7.56,2918303.0
2023-06-21 09:30:00,7.51,7.52,7.42,7.43,588767.0,7.51,7.52,7.42,7.43,588767.0
2023-06-21 10:00:00,7.44,7.47,7.4,7.45,1038037.0,7.44,7.47,7.4,7.45,1038037.0
2023-06-21 10:30:00,7.44,7.45,7.4,7.42,780725.0,7.44,7.45,7.4,7.42,780725.0
2023-06-21 11:00:00,7.42,7.47,7.4,7.47,927686.0,7.42,7.47,7.4,7.47,927686.0
2023-06-21 11:30:00,7.47,7.47,7.44,7.46,544378.0,7.47,7.47,7.44,7.46,544378.0
2023-06-21 12:00:00,7.47,7.47,7.44,7.45,346446.0,7.47,7.47,7.44,7.45,346446.0
2023-06-21 12:30:00,7.46,7.46,7.43,7.43,262592.0,7.46,7.46,7.43,7.43,262592.0
2023-06-21 13:00:00,7.43,7.46,7.42,7.44,1112172.0,7.43,7.46,7.42,7.44,1112172.0
2023-06-21 13:30:00,7.45,7.46,7.42,7.43,1466149.0,7.45,7.46,7.42,7.43,1466149.0
2023-06-21 14:00:00,7.43,7.44,7.42,7.44,262555.0,7.43,7.44,7.42,7.44,262555.0
2023-06-21 14:30:00,7.44,7.47,7.43,7.45,374205.0,7.44,7.47,7.43,7.45,374205.0
2023-06-21 15:00:00,7.45,7.47,7.44,7.47,800152.0,7.45,7.47,7.44,7.47,800152.0
2023-06-21 15:30:00,7.46,7.49,7.45,7.47,3669779.0,7.46,7.49,7.45,7.47,3669779.0
2023-06-22 09:30:00,7.47,7.48,7.4,7.46,1378608.0,7.47,7.48,7.4,7.46,1378608.0
2023-06-22 10:00:00,7.47,7.51,7.44,7.5,1018066.0,7.47,7.51,7.44,7.5,1018066.0
2023-06-22 10:30:00,7.5,7.54,7.48,7.52,1176743.0,7.5,7.54,7.48,7.52,1176743.0
2023-06-22 11:00:00,7.53,7.54,7.49,7.51,630371.0,7.53,7.54,7.49,7.51,630371.0
2023-06-22 11:30:00,7.5,7.52,7.48,7.49,334354.0,7.5,7.52,7.48,7.49,334354.0
2023-06-22 12:00:00,7.49,7.53,7.48,7.53,445517.0,7.49,7.53,7.48,7.53,445517.0
2023-06-22 12:30:00,7.53,7.53,7.51,7.52,597427.0,7.53,7.53,7.51,7.52,597427.0
2023-06-22 13:00:00,7.52,7.58,7.5,7.58,824757.0,7.52,7.58,7.5,7.58,824757.0
2023-06-22 13:30:00,7.58,7.59,7.56,7.56,500248.0,7.58,7.59,7.56,7.56,500248.0
2023-06-22 14:00:00,7.57,7.57,7.54,7.56,529811.0,7.57,7.57,7.54,7.56,529811.0
2023-06-22 14:30:00,7.56,7.57,7.55,7.55,467613.0,7.56,7.57,7.55,7.55,467613.0
2023-06-22 15:00:00,7.55,7.56,7.54,7.54,900851.0,7.55,7.56,7.54,7.54,900851.0
2023-06-22 15:30:00,7.54,7.58,7.54,7.56,2515284.0,7.54,7.58,7.54,7.56,2515284.0
2023-06-23 09:30:00,7.53,7.55,7.4,7.5,873142.0,7.53,7.55,7.4,7.5,873142.0
2023-06-23 10:00:00,7.51,7.58,7.5,7.57,587630.0,7.51,7.58,7.5,7.57,587630.0
2023-06-23 10:30:00,7.57,7.59,7.56,7.59,347016.0,7.57,7.59,7.56,7.59,347016.0
2023-06-23 11:00:00,7.59,7.6,7.57,7.59,369832.0,7.59,7.6,7.57,7.59,369832.0
2023-06-23 11:30:00,7.58,7.62,7.58,7.6,456467.0,7.58,7.62,7.58,7.6,456467.0
2023-06-23 12:00:00,7.61,7.62,7.6,7.61,162196.0,7.61,7.62,7.6,7.61,162196.0
2023-06-23 12:30:00,7.61,7.67,7.6,7.64,737274.0,7.61,7.67,7.6,7.64,737274.0
2023-06-23 13:00:00,7.64,7.72,7.64,7.69,938937.0,7.64,7.72,7.64,7.69,938937.0
2023-06-23 13:30:00,7.69,7.7,7.67,7.68,261568.0,7.69,7.7,7.67,7.68,261568.0
2023-06-23 14:00:00,7.68,7.7,7.66,7.69,555797.0,7.68,7.7,7.66,7.69,555797.0
2023-06-23 14:30:00,7.69,7.69,7.68,7.69,213506.0,7.69,7.69,7.68,7.69,213506.0
2023-06-23 15:00:00,7.68,7.72,7.66,7.67,795354.0,7.68,7.72,7.66,7.67,795354.0
2023-06-23 15:30:00,7.67,7.67,7.6,7.61,1909037.0,7.67,7.67,7.6,7.61,1909037.0
2023-06-26 09:30:00,7.63,7.67,7.61,7.61,419765.0,7.63,7.67,7.61,7.61,419765.0
2023-06-26 10:00:00,7.62,7.64,7.6,7.63,583180.0,7.62,7.64,7.6,7.63,583180.0
2023-06-26 10:30:00,7.63,7.7,7.62,7.7,500644.0,7.63,7.7,7.62,7.7,500644.0
2023-06-26 11:00:00,7.7,7.72,7.65,7.68,598307.0,7.7,7.72,7.65,7.68,598307.0
2023-06-26 11:30:00,7.68,7.69,7.65,7.68,379472.0,7.68,7.69,7.65,7.68,379472.0
2023-06-26 12:00:00,7.68,7.68,7.67,7.68,154309.0,7.68,7.68,7.67,7.68,154309.0
2023-06-26 12:30:00,7.68,7.68,7.65,7.66,370011.0,7.68,7.68,7.65,7.66,370011.0
2023-06-26 13:00:00,7.66,7.67,7.64,7.65,385601.0,7.66,7.67,7.64,7.65,385601.0
2023-06-26 13:30:00,7.65,7.65,7.64,7.65,192129.0,7.65,7.65,7.64,7.65,192129.0
2023-06-26 14:00:00,7.65,7.65,7.64,7.65,351989.0,7.65,7.65,7.64,7.65,351989.0
2023-06-26 14:30:00,7.65,7.7,7.64,7.69,593762.0,7.65,7.7,7.64,7.69,593762.0
2023-06-26 15:00:00,7.68,7.69,7.68,7.69,305371.0,7.68,7.69,7.68,7.69,305371.0
2023-06-26 15:30:00,7.69,7.69,7.63,7.64,1423425.0,7.69,7.69,7.63,7.64,1423425.0
2023-06-27 09:30:00,7.64,7.64,7.47,7.5,675776.0,7.64,7.64,7.47,7.5,675776.0
2023-06-27 10:00:00,7.5,7.61,7.49,7.57,860708.0,7.5,7.61,7.49,7.57,860708.0
2023-06-27 10:30:00,7.57,7.69,7.57,7.69,665790.0,7.57,7.69,7.57,7.69,665790.0
2023-06-27 11:00:00,7.69,7.73,7.68,7.73,641352.0,7.69,7.73,7.68,7.73,641352.0
2023-06-27 11:30:00,7.72,7.76,7.71,7.75,475534.0,7.72,7.76,7.71,7.75,475534.0
2023-06-27 12:00:00,7.75,7.75,7.69,7.7,272984.0,7.75,7.75,7.69,7.7,272984.0
2023-06-27 12:30:00,7.7,7.73,7.69,7.7,343735.0,7.7,7.73,7.69,7.7,343735.0
2023-06-27 13:00:00,7.7,7.72,7.69,7.71,242277.0,7.7,7.72,7.69,7.71,242277.0
2023-06-27 13:30:00,7.71,7.74,7.69,7.74,279115.0,7.71,7.74,7.69,7.74,279115.0
2023-06-27 14:00:00,7.74,7.74,7.66,7.67,485708.0,7.74,7.74,7.66,7.67,485708.0
2023-06-27 14:30:00,7.67,7.68,7.65,7.67,409651.0,7.67,7.68,7.65,7.67,409651.0
2023-06-27 15:00:00,7.68,7.69,7.66,7.67,268876.0,7.68,7.69,7.66,7.67,268876.0
2023-06-27 15:30:00,7.67,7.67,7.63,7.63,1459520.0,7.67,7.67,7.63,7.63,1459520.0
2023-06-28 09:30:00,7.59,7.61,7.53,7.56,429576.0,7.59,7.61,7.53,7.56,429576.0
2023-06-28 10:00:00,7.56,7.58,7.53,7.54,510859.0,7.56,7.58,7.53,7.54,510859.0
2023-06-28 10:30:00,7.55,7.57,7.52,7.53,382794.0,7.55,7.57,7.52,7.53,382794.0
2023-06-28 11:00:00,7.53,7.53,7.5,7.51,552767.0,7.53,7.53,7.5,7.51,552767.0
2023-06-28 11:30:00,7.51,7.56,7.5,7.54,746460.0,7.51,7.56,7.5,7.54,746460.0
2023-06-28 12:00:00,7.54,7.54,7.52,7.53,228508.0,7.54,7.54,7.52,7.53,228508.0
2023-06-28 12:30:00,7.53,7.55,7.52,7.53,362728.0,7.53,7.55,7.52,7.53,362728.0
2023-06-28 13:00:00,7.53,7.56,7.52,7.56,329643.0,7.53,7.56,7.52,7.56,329643.0
2023-06-28 13:30:00,7.55,7.56,7.54,7.56,163260.0,7.55,7.56,7.54,7.56,163260.0
2023-06-28 14:00:00,7.56,7.57,7.55,7.56,250831.0,7.56,7.57,7.55,7.56,250831.0
2023-06-28 14:30:00,7.56,7.56,7.53,7.54,348792.0,7.56,7.56,7.53,7.54,348792.0
2023-06-28 15:00:00,7.53,7.54,7.52,7.52,510852.0,7.53,7.54,7.52,7.52,510852.0
2023-06-28 15:30:00,7.53,7.53,7.49,7.51,1777252.0,7.53,7.53,7.49,7.51,1777252.0
2023-06-29 09:30:00,7.5,7.52,7.45,7.51,920495.0,7.5,7.52,7.45,7.51,920495.0
2023-06-29 10:00:00,7.51,7.53,7.49,7.5,667562.0,7.51,7.53,7.49,7.5,667562.0
2023-06-29 10:30:00,7.5,7.53,7.49,7.52,444863.0,7.5,7.53,7.49,7.52,444863.0
2023-06-29 11:00:00,7.52,7.53,7.51,7.53,415815.0,7.52,7.53,7.51,7.53,415815.0
2023-06-29 11:30:00,7.53,7.56,7.52,7.56,445971.0,7.53,7.56,7.52,7.56,445971.0
2023-06-29 12:00:00,7.56,7.61,7.55,7.61,481112.0,7.56,7.61,7.55,7.61,481112.0
2023-06-29 12:30:00,7.61,7.64,7.6,7.62,476573.0,7.61,7.64,7.6,7.62,476573.0
2023-06-29 13:00:00,7.61,7.61,7.58,7.6,507140.0,7.61,7.61,7.58,7.6,507140.0
2023-06-29 13:30:00,7.6,7.61,7.58,7.58,284136.0,7.6,7.61,7.58,7.58,284136.0
2023-06-29 14:00:00,7.58,7.6,7.58,7.59,283183.0,7.58,7.6,7.58,7.59,283183.0
2023-06-29 14:30:00,7.6,7.6,7.57,7.58,258130.0,7.6,7.6,7.57,7.58,258130.0
2023-06-29 15:00:00,7.58,7.58,7.55,7.58,556279.0,7.58,7.58,7.55,7.58,556279.0
2023-06-29 15:30:00,7.58,7.58,7.55,7.58,818403.0,7.58,7.58,7.55,7.58,818403.0
2023-06-30 09:30:00,7.62,7.63,7.56,7.61,489367.0,7.62,7.63,7.56,7.61,489367.0
2023-06-30 10:00:00,7.6,7.65,7.58,7.64,942023.0,7.6,7.65,7.58,7.64,942023.0
2023-06-30 10:30:00,7.65,7.65,7.57,7.58,824840.0,7.65,7.65,7.57,7.58,824840.0
2023-06-30 11:00:00,7.57,7.58,7.52,7.53,1032327.0,7.57,7.58,7.52,7.53,1032327.0
2023-06-30 11:30:00,7.54,7.55,7.52,7.54,567645.0,7.54,7.55,7.52,7.54,567645.0
2023-06-30 12:00:00,7.54,7.56,7.53,7.56,285217.0,7.54,7.56,7.53,7.56,285217.0
2023-06-30 12:30:00,7.56,7.59,7.55,7.58,443156.0,7.56,7.59,7.55,7.58,443156.0
2023-06-30 13:00:00,7.57,7.6,7.57,7.57,435832.0,7.57,7.6,7.57,7.57,435832.0
2023-06-30 13:30:00,7.57,7.58,7.57,7.57,199078.0,7.57,7.58,7.57,7.57,199078.0
2023-06-30 14:00:00,7.57,7.58,7.56,7.57,134145.0,7.57,7.58,7.56,7.57,134145.0
2023-06-30 14:30:00,7.56,7.57,7.54,7.54,456370.0,7.56,7.57,7.54,7.54,456370.0
2023-06-30 15:00:00,7.54,7.57,7.54,7.54,433857.0,7.54,7.57,7.54,7.54,433857.0
2023-06-30 15:30:00,7.54,7.55,7.52,7.53,1091723.0,7.54,7.55,7.52,7.53,1091723.0
2023-07-03 09:30:00,7.54,7.55,7.5,7.52,378475.0,7.54,7.55,7.5,7.52,378475.0
2023-07-03 10:00:00,7.53,7.53,7.47,7.49,634646.0,7.53,7.53,7.47,7.49,634646.0
2023-07-03 10:30:00,7.49,7.5,7.45,7.46,415375.0,7.49,7.5,7.45,7.46,415375.0
2023-07-03 11:00:00,7.46,7.47,7.44,7.46,717150.0,7.46,7.47,7.44,7.46,717150.0
2023-07-03 11:30:00,7.45,7.48,7.45,7.46,282791.0,7.45,7.48,7.45,7.46,282791.0
2023-07-03 12:00:00,7.46,7.48,7.45,7.47,433197.0,7.46,7.48,7.45,7.47,433197.0
2023-07-03 12:30:00,7.47,7.49,7.45,7.49,750717.0,7.47,7.49,7.45,7.49,750717.0
2023-07-05 09:30:00,7.51,7.51,7.44,7.48,930783.0,7.51,7.51,7.44,7.48,930783.0
2023-07-05 10:00:00,7.48,7.48,7.42,7.46,912045.0,7.48,7.48,7.42,7.46,912045.0
2023-07-05 10:30:00,7.45,7.48,7.43,7.46,617937.0,7.45,7.48,7.43,7.46,617937.0
2023-07-05 11:00:00,7.46,7.5,7.45,7.5,581575.0,7.46,7.5,7.45,7.5,581575.0
2023-07-05 11:30:00,7.49,7.73,7.48,7.54,4219727.0,7.49,7.73,7.48,7.54,4219727.0
2023-07-05 12:00:00,7.54,7.59,7.52,7.53,939814.0,7.54,7.59,7.52,7.53,939814.0
2023-07-05 12:30:00,7.52,7.53,7.47,7.5,726654.0,7.52,7.53,7.47,7.5,726654.0
2023-07-05 13:00:00,7.5,7.5,7.46,7.48,340318.0,7.5,7.5,7.46,7.48,340318.0
2023-07-05 13:30:00,7.49,7.49,7.47,7.49,248852.0,7.49,7.49,7.47,7.49,248852.0
2023-07-05 14:00:00,7.48,7.51,7.46,7.47,331530.0,7.48,7.51,7.46,7.47,331530.0
2023-07-05 14:30:00,7.46,7.49,7.46,7.49,331086.0,7.46,7.49,7.46,7.49,331086.0
2023-07-05 15:00:00,7.49,7.5,7.47,7.49,549439.0,7.49,7.5,7.47,7.49,549439.0
2023-07-05 15:30:00,7.49,7.5,7.47,7.49,1622284.0,7.49,7.5,7.47,7.49,1622284.0
2023-07-06 09:30:00,7.52,7.61,7.46,7.61,2013769.0,7.52,7.61,7.46,7.61,2013769.0
2023-07-06 10:00:00,7.61,7.64,7.46,7.49,1964395.0,7.61,7.64,7.46,7.49,1964395.0
2023-07-06 10:30:00,7.49,7.51,7.47,7.49,926955.0,7.49,7.51,7.47,7.49,926955.0
2023-07-06 11:00:00,7.5,7.55,7.48,7.54,622553.0,7.5,7.55,7.48,7.54,622553.0
2023-07-06 11:30:00,7.54,7.66,7.54,7.66,1338289.0,7.54,7.66,7.54,7.66,1338289.0
2023-07-06 12:00:00,7.66,7.67,7.63,7.65,720774.0,7.66,7.67,7.63,7.65,720774.0
2023-07-06 12:30:00,7.65,7.65,7.63,7.64,247800.0,7.65,7.65,7.63,7.64,247800.0
2023-07-06 13:00:00,7.64,7.65,7.6,7.61,271723.0,7.64,7.65,7.6,7.61,271723.0
2023-07-06 13:30:00,7.6,7.61,7.57,7.58,111327.0,7.6,7.61,7.57,7.58,111327.0
2023-07-06 14:00:00,7.57,7.58,7.5,7.52,591001.0,7.57,7.58,7.5,7.52,591001.0
2023-07-06 14:30:00,7.51,7.8,7.51,7.74,4600610.0,7.51,7.8,7.51,7.74,4600610.0
2023-07-06 15:00:00,7.74,7.79,7.73,7.78,1724925.0,7.74,7.79,7.73,7.78,1724925.0
2023-07-06 15:30:00,7.77,7.86,7.73,7.83,4601766.0,7.77,7.86,7.73,7.83,4601766.0
2023-07-07 09:30:00,7.83,7.88,7.81,7.85,1338408.0,7.83,7.88,7.81,7.85,1338408.0
2023-07-07 10:00:00,7.86,7.96,7.85,7.91,1255257.0,7.86,7.96,7.85,7.91,1255257.0
2023-07-07 10:30:00,7.9,7.94,7.89,7.93,754079.0,7.9,7.94,7.89,7.93,754079.0
2023-07-07 11:00:00,7.93,7.94,7.88,7.91,989170.0,7.93,7.94,7.88,7.91,989170.0
2023-07-07 11:30:00,7.91,7.92,7.89,7.91,1152865.0,7.91,7.92,7.89,7.91,1152865.0
2023-07-07 12:00:00,7.91,7.95,7.9,7.95,590099.0,7.91,7.95,7.9,7.95,590099.0
2023-07-07 12:30:00,7.95,8.0,7.94,8.0,537602.0,7.95,8.0,7.94,8.0,537602.0
2023-07-07 13:00:00,8.0,8.0,7.96,7.99,609474.0,8.0,8.0,7.96,7.99,609474.0
2023-07-07 13:30:00,7.98,8.0,7.96,7.98,995272.0,7.98,8.0,7.96,7.98,995272.0
2023-07-07 14:00:00,7.98,8.0,7.97,7.99,730667.0,7.98,8.0,7.97,7.99,730667.0
2023-07-07 14:30:00,7.99,8.0,7.98,7.98,524417.0,7.99,8.0,7.98,7.98,524417.0
2023-07-07 15:00:00,7.99,8.01,7.96,7.97,932679.0,7.99,8.01,7.96,7.97,932679.0
2023-07-07 15:30:00,7.97,7.97,7.94,7.97,2855875.0,7.97,7.97,7.94,7.97,2855875.0
2023-07-10 09:30:00,7.94,7.96,7.84,7.9,1268084.0,7.94,7.96,7.84,7.9,1268084.0
2023-07-10 10:00:00,7.9,7.92,7.86,7.88,1079417.0,7.9,7.92,7.86,7.88,1079417.0
2023-07-10 10:30:00,7.88,7.88,7.82,7.83,880922.0,7.88,7.88,7.82,7.83,880922.0
2023-07-10 11:00:00,7.83,7.85,7.8,7.83,787230.0,7.83,7.85,7.8,7.83,787230.0
2023-07-10 11:30:00,7.84,7.88,7.83,7.88,788861.0,7.84,7.88,7.83,7.88,788861.0
2023-07-10 12:00:00,7.88,7.89,7.86,7.89,548209.0,7.88,7.89,7.86,7.89,548209.0
2023-07-10 12:30:00,7.88,7.9,7.86,7.88,520193.0,7.88,7.9,7.86,7.88,520193.0
2023-07-10 13:00:00,7.88,7.89,7.87,7.89,281744.0,7.88,7.89,7.87,7.89,281744.0
2023-07-10 13:30:00,7.88,7.91,7.88,7.9,567890.0,7.88,7.91,7.88,7.9,567890.0
2023-07-10 14:00:00,7.9,7.91,7.88,7.91,530470.0,7.9,7.91,7.88,7.91,530470.0
2023-07-10 14:30:00,7.91,7.94,7.9,7.93,649419.0,7.91,7.94,7.9,7.93,649419.0
2023-07-10 15:00:00,7.93,7.94,7.91,7.92,698316.0,7.93,7.94,7.91,7.92,698316.0
2023-07-10 15:30:00,7.93,7.93,7.89,7.9,1981182.0,7.93,7.93,7.89,7.9,1981182.0
2023-07-11 09:30:00,7.92,8.03,7.92,8.02,897243.0,7.92,8.03,7.92,8.02,897243.0
2023-07-11 10:00:00,8.02,8.1,8.01,8.09,1684963.0,8.02,8.1,8.01,8.09,1684963.0
2023-07-11 10:30:00,8.09,8.1,8.06,8.07,615484.0,8.09,8.1,8.06,8.07,615484.0
2023-07-11 11:00:00,8.07,8.1,8.06,8.1,468895.0,8.07,8.1,8.06,8.1,468895.0
2023-07-11 11:30:00,8.1,8.14,8.09,8.09,640677.0,8.1,8.14,8.09,8.09,640677.0
2023-07-11 12:00:00,8.1,8.11,8.07,8.09,443560.0,8.1,8.11,8.07,8.09,443560.0
2023-07-11 12:30:00,8.09,8.11,8.06,8.06,421466.0,8.09,8.11,8.06,8.06,421466.0
2023-07-11 13:00:00,8.06,8.07,8.06,8.06,163839.0,8.06,8.07,8.06,8.06,163839.0
2023-07-11 13:30:00,8.07,8.08,8.06,8.08,241737.0,8.07,8.08,8.06,8.08,241737.0
2023-07-11 14:00:00,8.08,8.08,8.06,8.07,221285.0,8.08,8.08,8.06,8.07,221285.0
2023-07-11 14:30:00,8.07,8.09,8.06,8.08,306043.0,8.07,8.09,8.06,8.08,306043.0
2023-07-11 15:00:00,8.08,8.13,8.07,8.12,820459.0,8.08,8.13,8.07,8.12,820459.0
2023-07-11 15:30:00,8.12,8.16,8.11,8.14,1866713.0,8.12,8.16,8.11,8.14,1866713.0
2023-07-12 09:30:00,8.23,8.24,8.17,8.18,1068087.0,8.23,8.24,8.17,8.18,1068087.0
2023-07-12 10:00:00,8.19,8.19,8.15,8.17,534635.0,8.19,8.19,8.15,8.17,534635.0
2023-07-12 10:30:00,8.17,8.18,8.1,8.1,519572.0,8.17,8.18,8.1,8.1,519572.0
2023-07-12 11:00:00,8.1,8.12,8.09,8.09,466936.0,8.1,8.12,8.09,8.09,466936.0
2023-07-12 11:30:00,8.1,8.12,8.05,8.05,567408.0,8.1,8.12,8.05,8.05,567408.0
2023-07-12 12:00:00,8.05,8.11,8.05,8.06,369515.0,8.05,8.11,8.05,8.06,369515.0
2023-07-12 12:30:00,8.06,8.09,8.05,8.07,417033.0,8.06,8.09,8.05,8.07,417033.0
2023-07-12 13:00:00,8.07,8.08,8.05,8.06,303893.0,8.07,8.08,8.05,8.06,303893.0
2023-07-12 13:30:00,8.06,8.07,8.05,8.06,279464.0,8.06,8.07,8.05,8.06,279464.0
2023-07-12 14:00:00,8.06,8.08,8.05,8.05,211716.0,8.06,8.08,8.05,8.05,211716.0
2023-07-12 14:30:00,8.05,8.08,8.05,8.05,325467.0,8.05,8.08,8.05,8.05,325467.0
2023-07-12 15:00:00,8.05,8.06,8.03,8.04,502972.0,8.05,8.06,8.03,8.04,502972.0
2023-07-12 15:30:00,8.04,8.08,8.03,8.07,1263994.0,8.04,8.08,8.03,8.07,1263994.0
2023-07-13 09:30:00,8.17,8.22,8.14,8.21,756157.0,8.17,8.22,8.14,8.21,756157.0
2023-07-13 10:00:00,8.21,8.22,8.15,8.17,663714.0,8.21,8.22,8.15,8.17,663714.0
2023-07-13 10:30:00,8.17,8.2,8.12,8.14,474609.0,8.17,8.2,8.12,8.14,474609.0
2023-07-13 11:00:00,8.14,8.16,8.13,8.13,276750.0,8.14,8.16,8.13,8.13,276750.0
2023-07-13 11:30:00,8.13,8.14,8.08,8.08,454712.0,8.13,8.14,8.08,8.08,454712.0
2023-07-13 12:00:00,8.09,8.12,8.08,8.12,292142.0,8.09,8.12,8.08,8.12,292142.0
2023-07-13 12:30:00,8.12,8.13,8.08,8.1,571891.0,8.12,8.13,8.08,8.1,571891.0
2023-07-13 13:00:00,8.1,8.11,8.07,8.1,380370.0,8.1,8.11,8.07,8.1,380370.0
2023-07-13 13:30:00,8.1,8.11,8.09,8.11,314175.0,8.1,8.11,8.09,8.11,314175.0
2023-07-13 14:00:00,8.11,8.14,8.1,8.13,292947.0,8.11,8.14,8.1,8.13,292947.0
2023-07-13 14:30:00,8.13,8.14,8.11,8.13,302876.0,8.13,8.14,8.11,8.13,302876.0
2023-07-13 15:00:00,8.13,8.15,8.11,8.12,466405.0,8.13,8.15,8.11,8.12,466405.0
2023-07-13 15:30:00,8.11,8.12,8.1,8.11,1193335.0,8.11,8.12,8.1,8.11,1193335.0
2023-07-14 09:30:00,8.23,8.26,8.17,8.23,873198.0,8.23,8.26,8.17,8.23,873198.0
2023-07-14 10:00:00,8.23,8.26,8.21,8.25,922628.0,8.23,8.26,8.21,8.25,922628.0
2023-07-14 10:30:00,8.24,8.29,8.24,8.29,688863.0,8.24,8.29,8.24,8.29,688863.0
2023-07-14 11:00:00,8.29,8.29,8.25,8.26,550869.0,8.29,8.29,8.25,8.26,550869.0
2023-07-14 11:30:00,8.26,8.27,8.22,8.26,659060.0,8.26,8.27,8.22,8.26,659060.0
2023-07-14 12:00:00,8.26,8.27,8.24,8.27,452712.0,8.26,8.27,8.24,8.27,452712.0
2023-07-14 12:30:00,8.27,8.31,8.26,8.3,741077.0,8.27,8.31,8.26,8.3,741077.0
2023-07-14 13:00:00,8.29,8.31,8.27,8.28,717905.0,8.29,8.31,8.27,8.28,717905.0
2023-07-14 13:30:00,8.28,8.28,8.23,8.26,454668.0,8.28,8.28,8.23,8.26,454668.0
2023-07-14 14:00:00,8.26,8.28,8.25,8.28,562544.0,8.26,8.28,8.25,8.28,562544.0
2023-07-14 14:30:00,8.28,8.31,8.27,8.29,591855.0,8.28,8.31,8.27,8.29,591855.0
2023-07-14 15:00:00,8.29,8.31,8.28,8.29,1057536.0,8.29,8.31,8.28,8.29,1057536.0
2023-07-14 15:30:00,8.29,8.29,8.21,8.21,1252484.0,8.29,8.29,8.21,8.21,1252484.0
2023-07-17 09:30:00,8.12,8.13,8.03,8.09,1169850.0,8.12,8.13,8.03,8.09,1169850.0
2023-07-17 10:00:00,8.09,8.13,8.09,8.09,557079.0,8.09,8.13,8.09,8.09,557079.0
2023-07-17 10:30:00,8.09,8.11,8.06,8.08,505002.0,8.09,8.11,8.06,8.08,505002.0
2023-07-17 11:00:00,8.07,8.09,8.04,8.06,425100.0,8.07,8.09,8.04,8.06,425100.0
2023-07-17 11:30:00,8.07,8.08,8.06,8.07,368688.0,8.07,8.08,8.06,8.07,368688.0
2023-07-17 12:00:00,8.07,8.1,8.06,8.06,280392.0,8.07,8.1,8.06,8.06,280392.0
2023-07-17 12:30:00,8.06,8.08,8.06,8.07,157208.0,8.06,8.08,8.06,8.07,157208.0
2023-07-17 13:00:00,8.08,8.08,8.06,8.06,393982.0,8.08,8.08,8.06,8.06,393982.0
2023-07-17 13:30:00,8.06,8.07,8.05,8.05,141666.0,8.06,8.07,8.05,8.05,141666.0
2023-07-17 14:00:00,8.05,8.06,8.04,8.05,333184.0,8.05,8.06,8.04,8.05,333184.0
2023-07-17 14:30:00,8.05,8.07,8.04,8.07,310462.0,8.05,8.07,8.04,8.07,310462.0
2023-07-17 15:00:00,8.06,8.08,8.05,8.05,327558.0,8.06,8.08,8.05,8.05,327558.0
2023-07-17 15:30:00,8.06,8.06,8.02,8.03,2840445.0,8.06,8.06,8.02,8.03,2840445.0
2023-07-18 09:30:00,7.97,8.1,7.95,8.07,589431.0,7.97,8.1,7.95,8.07,589431.0
2023-07-18 10:00:00,8.07,8.13,8.05,8.11,908560.0,8.07,8.13,8.05,8.11,908560.0
2023-07-18 10:30:00,8.11,8.13,8.07,8.13,382680.0,8.11,8.13,8.07,8.13,382680.0
2023-07-18 11:00:00,8.13,8.17,8.12,8.17,399507.0,8.13,8.17,8.12,8.17,399507.0
2023-07-18 11:30:00,8.17,8.17,8.13,8.16,432719.0,8.17,8.17,8.13,8.16,432719.0
2023-07-18 12:00:00,8.16,8.16,8.11,8.12,256108.0,8.16,8.16,8.11,8.12,256108.0
2023-07-18 12:30:00,8.12,8.14,8.11,8.13,374232.0,8.12,8.14,8.11,8.13,374232.0
2023-07-18 13:00:00,8.13,8.14,8.08,8.1,512071.0,8.13,8.14,8.08,8.1,512071.0
2023-07-18 13:30:00,8.1,8.11,8.07,8.09,285092.0,8.1,8.11,8.07,8.09,285092.0
2023-07-18 14:00:00,8.09,8.11,8.08,8.1,262186.0,8.09,8.11,8.08,8.1,262186.0
2023-07-18 14:30:00,8.1,8.1,8.08,8.1,405398.0,8.1,8.1,8.08,8.1,405398.0
2023-07-18 15:00:00,8.1,8.15,8.09,8.15,277057.0,8.1,8.15,8.09,8.15,277057.0
2023-07-18 15:30:00,8.14,8.15,8.12,8.13,1014214.0,8.14,8.15,8.12,8.13,1014214.0
2023-07-19 09:30:00,8.23,8.35,8.21,8.34,1167433.0,8.23,8.35,8.21,8.34,1167433.0
2023-07-19 10:00:00,8.34,8.43,8.33,8.42,1765898.0,8.34,8.43,8.33,8.42,1765898.0
2023-07-19 10:30:00,8.42,8.44,8.38,8.39,682419.0,8.42,8.44,8.38,8.39,682419.0
2023-07-19 11:00:00,8.39,8.45,8.38,8.45,477333.0,8.39,8.45,8.38,8.45,477333.0
2023-07-19 11:30:00,8.45,8.49,8.44,8.49,1103974.0,8.45,8.49,8.44,8.49,1103974.0
2023-07-19 12:00:00,8.49,8.52,8.48,8.51,1348923.0,8.49,8.52,8.48,8.51,1348923.0
2023-07-19 12:30:00,8.51,8.55,8.49,8.53,1187806.0,8.51,8.55,8.49,8.53,1187806.0
2023-07-19 13:00:00,8.53,8.54,8.49,8.51,615895.0,8.53,8.54,8.49,8.51,615895.0
2023-07-19 13:30:00,8.51,8.53,8.5,8.52,528077.0,8.51,8.53,8.5,8.52,528077.0
2023-07-19 14:00:00,8.52,8.53,8.49,8.51,488080.0,8.52,8.53,8.49,8.51,488080.0
2023-07-19 14:30:00,8.5,8.53,8.5,8.53,566108.0,8.5,8.53,8.5,8.53,566108.0
2023-07-19 15:00:00,8.53,8.56,8.52,8.55,782624.0,8.53,8.56,8.52,8.55,782624.0
2023-07-19 15:30:00,8.54,8.57,8.53,8.56,2417735.0,8.54,8.57,8.53,8.56,2417735.0
2023-07-20 09:30:00,8.59,8.68,8.57,8.63,1152480.0,8.59,8.68,8.57,8.63,1152480.0
2023-07-20 10:00:00,8.63,8.67,8.58,8.59,1744601.0,8.63,8.67,8.58,8.59,1744601.0
2023-07-20 10:30:00,8.59,8.6,8.49,8.5,594405.0,8.59,8.6,8.49,8.5,594405.0
2023-07-20 11:00:00,8.5,8.5,8.44,8.46,891786.0,8.5,8.5,8.44,8.46,891786.0
2023-07-20 11:30:00,8.46,8.47,8.42,8.46,438007.0,8.46,8.47,8.42,8.46,438007.0
2023-07-20 12:00:00,8.47,8.49,8.45,8.46,397747.0,8.47,8.49,8.45,8.46,397747.0
2023-07-20 12:30:00,8.46,8.46,8.42,8.45,309149.0,8.46,8.46,8.42,8.45,309149.0
2023-07-20 13:00:00,8.45,8.48,8.44,8.48,240554.0,8.45,8.48,8.44,8.48,240554.0
2023-07-20 13:30:00,8.48,8.49,8.47,8.47,259381.0,8.48,8.49,8.47,8.47,259381.0
2023-07-20 14:00:00,8.47,8.48,8.45,8.46,259149.0,8.47,8.48,8.45,8.46,259149.0
2023-07-20 14:30:00,8.45,8.51,8.45,8.5,492655.0,8.45,8.51,8.45,8.5,492655.0
2023-07-20 15:00:00,8.5,8.51,8.47,8.48,1262815.0,8.5,8.51,8.47,8.48,1262815.0
2023-07-20 15:30:00,8.48,8.49,8.46,8.47,1881069.0,8.48,8.49,8.46,8.47,1881069.0
2023-07-21 09:30:00,8.47,8.49,8.4,8.44,754537.0,8.47,8.49,8.4,8.44,754537.0
2023-07-21 10:00:00,8.44,8.48,8.4,8.45,1560435.0,8.44,8.48,8.4,8.45,1560435.0
2023-07-21 10:30:00,8.44,8.54,8.42,8.51,869179.0,8.44,8.54,8.42,8.51,869179.0
2023-07-21 11:00:00,8.51,8.53,8.49,8.51,758713.0,8.51,8.53,8.49,8.51,758713.0
2023-07-21 11:30:00,8.51,8.53,8.49,8.52,243873.0,8.51,8.53,8.49,8.52,243873.0
2023-07-21 12:00:00,8.52,8.52,8.49,8.51,269223.0,8.52,8.52,8.49,8.51,269223.0
2023-07-21 12:30:00,8.51,8.52,8.49,8.51,466788.0,8.51,8.52,8.49,8.51,466788.0
2023-07-21 13:00:00,8.51,8.53,8.5,8.53,227669.0,8.51,8.53,8.5,8.53,227669.0
2023-07-21 13:30:00,8.53,8.55,8.52,8.54,739443.0,8.53,8.55,8.52,8.54,739443.0
2023-07-21 14:00:00,8.54,8.55,8.5,8.51,277679.0,8.54,8.55,8.5,8.51,277679.0
2023-07-21 14:30:00,8.51,8.53,8.49,8.52,1726099.0,8.51,8.53,8.49,8.52,1726099.0
2023-07-21 15:00:00,8.52,8.53,8.47,8.49,602851.0,8.52,8.53,8.47,8.49,602851.0
2023-07-21 15:30:00,8.49,8.51,8.48,8.51,1379732.0,8.49,8.51,8.48,8.51,1379732.0
2023-07-24 09:30:00,8.5,8.57,8.49,8.5,860644.0,8.5,8.57,8.49,8.5,860644.0
2023-07-24 10:00:00,8.51,8.6,8.48,8.6,744407.0,8.51,8.6,8.48,8.6,744407.0
2023-07-24 10:30:00,8.6,8.67,8.58,8.67,693995.0,8.6,8.67,8.58,8.67,693995.0
2023-07-24 11:00:00,8.67,8.74,8.67,8.72,1081342.0,8.67,8.74,8.67,8.72,1081342.0
2023-07-24 11:30:00,8.72,8.73,8.69,8.7,778232.0,8.72,8.73,8.69,8.7,778232.0
2023-07-24 12:00:00,8.7,8.75,8.69,8.75,544892.0,8.7,8.75,8.69,8.75,544892.0
2023-07-24 12:30:00,8.75,8.75,8.62,8.63,1114810.0,8.75,8.75,8.62,8.63,1114810.0
2023-07-24 13:00:00,8.63,8.65,8.59,8.63,753057.0,8.63,8.65,8.59,8.63,753057.0
2023-07-24 13:30:00,8.63,8.65,8.61,8.63,546300.0,8.63,8.65,8.61,8.63,546300.0
2023-07-24 14:00:00,8.63,8.66,8.63,8.63,256849.0,8.63,8.66,8.63,8.63,256849.0
2023-07-24 14:30:00,8.63,8.65,8.62,8.63,701385.0,8.63,8.65,8.62,8.63,701385.0
2023-07-24 15:00:00,8.63,8.66,8.61,8.63,995104.0,8.63,8.66,8.61,8.63,995104.0
2023-07-24 15:30:00,8.63,8.66,8.62,8.63,1202715.0,8.63,8.66,8.62,8.63,1202715.0
2023-07-25 09:30:00,8.5,8.58,8.43,8.46,1433892.0,8.5,8.58,8.43,8.46,1433892.0
2023-07-25 10:00:00,8.46,8.53,8.45,8.51,996184.0,8.46,8.53,8.45,8.51,996184.0
2023-07-25 10:30:00,8.51,8.57,8.5,8.51,490651.0,8.51,8.57,8.5,8.51,490651.0
2023-07-25 11:00:00,8.51,8.51,8.47,8.5,332321.0,8.51,8.51,8.47,8.5,332321.0
2023-07-25 11:30:00,8.5,8.52,8.46,8.47,718758.0,8.5,8.52,8.46,8.47,718758.0
2023-07-25 12:00:00,8.47,8.49,8.46,8.48,335793.0,8.47,8.49,8.46,8.48,335793.0
2023-07-25 12:30:00,8.48,8.49,8.47,8.49,230079.0,8.48,8.49,8.47,8.49,230079.0
2023-07-25 13:00:00,8.49,8.5,8.48,8.49,351247.0,8.49,8.5,8.48,8.49,351247.0
2023-07-25 13:30:00,8.49,8.5,8.47,8.49,588620.0,8.49,8.5,8.47,8.49,588620.0
2023-07-25 14:00:00,8.49,8.49,8.47,8.49,455023.0,8.49,8.49,8.47,8.49,455023.0
2023-07-25 14:30:00,8.49,8.5,8.45,8.46,775102.0,8.49,8.5,8.45,8.46,775102.0
2023-07-25 15:00:00,8.46,8.46,8.44,8.45,767094.0,8.46,8.46,8.44,8.45,767094.0
2023-07-25 15:30:00,8.45,8.46,8.38,8.38,2175174.0,8.45,8.46,8.38,8.38,2175174.0
2023-07-26 09:30:00,8.47,8.52,8.45,8.47,578822.0,8.47,8.52,8.45,8.47,578822.0
2023-07-26 10:00:00,8.48,8.5,8.45,8.46,1119763.0,8.48,8.5,8.45,8.46,1119763.0
2023-07-26 10:30:00,8.46,8.49,8.41,8.45,4327303.0,8.46,8.49,8.41,8.45,4327303.0
2023-07-26 11:00:00,8.45,8.45,8.4,8.42,363905.0,8.45,8.45,8.4,8.42,363905.0
2023-07-26 11:30:00,8.42,8.44,8.41,8.43,229559.0,8.42,8.44,8.41,8.43,229559.0
2023-07-26 12:00:00,8.43,8.43,8.4,8.42,325410.0,8.43,8.43,8.4,8.42,325410.0
2023-07-26 12:30:00,8.42,8.42,8.4,8.42,211095.0,8.42,8.42,8.4,8.42,211095.0
2023-07-26 13:00:00,8.42,8.44,8.41,8.43,313428.0,8.42,8.44,8.41,8.43,313428.0
2023-07-26 13:30:00,8.43,8.47,8.42,8.46,261510.0,8.43,8.47,8.42,8.46,261510.0
2023-07-26 14:00:00,8.46,8.47,8.44,8.45,259429.0,8.46,8.47,8.44,8.45,259429.0
2023-07-26 14:30:00,8.45,8.49,8.44,8.49,472010.0,8.45,8.49,8.44,8.49,472010.0
2023-07-26 15:00:00,8.49,8.5,8.46,8.49,470100.0,8.49,8.5,8.46,8.49,470100.0
2023-07-26 15:30:00,8.49,8.53,8.48,8.52,1587974.0,8.49,8.53,8.48,8.52,1587974.0
2023-07-27 09:30:00,8.5,8.6,8.48,8.57,447342.0,8.5,8.6,8.48,8.57,447342.0
2023-07-27 10:00:00,8.57,8.58,8.53,8.54,399012.0,8.57,8.58,8.53,8.54,399012.0
2023-07-27 10:30:00,8.54,8.55,8.51,8.53,150858.0,8.54,8.55,8.51,8.53,150858.0
2023-07-27 11:00:00,8.53,8.53,8.51,8.52,393732.0,8.53,8.53,8.51,8.52,393732.0
2023-07-27 11:30:00,8.52,8.57,8.51,8.57,866017.0,8.52,8.57,8.51,8.57,866017.0
2023-07-27 12:00:00,8.57,8.6,8.56,8.57,579338.0,8.57,8.6,8.56,8.57,579338.0
2023-07-27 12:30:00,8.58,8.59,8.57,8.58,151420.0,8.58,8.59,8.57,8.58,151420.0
2023-07-27 13:00:00,8.58,8.58,8.51,8.53,276833.0,8.58,8.58,8.51,8.53,276833.0
2023-07-27 13:30:00,8.53,8.53,8.51,8.52,206095.0,8.53,8.53,8.51,8.52,206095.0
2023-07-27 14:00:00,8.52,8.53,8.5,8.51,468052.0,8.52,8.53,8.5,8.51,468052.0
2023-07-27 14:30:00,8.5,8.51,8.49,8.49,516019.0,8.5,8.51,8.49,8.49,516019.0
2023-07-27 15:00:00,8.5,8.5,8.42,8.43,382957.0,8.5,8.5,8.42,8.43,382957.0
2023-07-27 15:30:00,8.43,8.44,8.38,8.43,2137443.0,8.43,8.44,8.38,8.43,2137443.0
2023-07-28 09:30:00,8.45,8.49,8.43,8.46,712640.0,8.45,8.49,8.43,8.46,712640.0
2023-07-28 10:00:00,8.46,8.5,8.46,8.49,283892.0,8.46,8.5,8.46,8.49,283892.0
2023-07-28 10:30:00,8.49,8.52,8.47,8.52,415237.0,8.49,8.52,8.47,8.52,415237.0
2023-07-28 11:00:00,8.52,8.54,8.51,8.53,269693.0,8.52,8.54,8.51,8.53,269693.0
2023-07-28 11:30:00,8.53,8.55,8.52,8.54,457809.0,8.53,8.55,8.52,8.54,457809.0
2023-07-28 12:00:00,8.53,8.58,8.53,8.58,204474.0,8.53,8.58,8.53,8.58,204474.0
2023-07-28 12:30:00,8.58,8.58,8.55,8.57,386033.0,8.58,8.58,8.55,8.57,386033.0
2023-07-28 13:00:00,8.57,8.6,8.56,8.6,338489.0,8.57,8.6,8.56,8.6,338489.0
2023-07-28 13:30:00,8.6,8.62,8.59,8.61,1303511.0,8.6,8.62,8.59,8.61,1303511.0
2023-07-28 14:00:00,8.61,8.61,8.56,8.59,564560.0,8.61,8.61,8.56,8.59,564560.0
2023-07-28 14:30:00,8.59,8.59,8.56,8.57,181326.0,8.59,8.59,8.56,8.57,181326.0
2023-07-28 15:00:00,8.57,8.57,8.54,8.54,243498.0,8.57,8.57,8.54,8.54,243498.0
2023-07-28 15:30:00,8.54,8.57,8.53,8.55,1476677.0,8.54,8.57,8.53,8.55,1476677.0
2023-07-31 09:30:00,8.45,8.46,8.36,8.37,852867.0,8.45,8.46,8.36,8.37,852867.0
2023-07-31 10:00:00,8.37,8.41,8.35,8.4,582926.0,8.37,8.41,8.35,8.4,582926.0
2023-07-31 10:30:00,8.4,8.41,8.37,8.4,779093.0,8.4,8.41,8.37,8.4,779093.0
2023-07-31 11:00:00,8.39,8.42,8.37,8.41,571607.0,8.39,8.42,8.37,8.41,571607.0
2023-07-31 11:30:00,8.41,8.42,8.39,8.39,352674.0,8.41,8.42,8.39,8.39,352674.0
2023-07-31 12:00:00,8.39,8.4,8.39,8.39,212534.0,8.39,8.4,8.39,8.39,212534.0
2023-07-31 12:30:00,8.39,8.4,8.31,8.32,738826.0,8.39,8.4,8.31,8.32,738826.0
2023-07-31 13:00:00,8.32,8.32,8.31,8.32,268702.0,8.32,8.32,8.31,8.32,268702.0
2023-07-31 13:30:00,8.32,8.33,8.31,8.33,277813.0,8.32,8.33,8.31,8.33,277813.0
2023-07-31 14:00:00,8.33,8.33,8.32,8.32,229542.0,8.33,8.33,8.32,8.32,229542.0
2023-07-31 14:30:00,8.33,8.36,8.32,8.36,296131.0,8.33,8.36,8.32,8.36,296131.0
2023-07-31 15:00:00,8.36,8.37,8.34,8.37,465102.0,8.36,8.37,8.34,8.37,465102.0
2023-07-31 15:30:00,8.37,8.4,8.34,8.4,1525587.0,8.37,8.4,8.34,8.4,1525587.0
2023-08-01 09:30:00,8.29,8.43,8.28,8.42,1215762.0,8.29,8.43,8.28,8.42,1215762.0
2023-08-01 10:00:00,8.42,8.43,8.32,8.33,553080.0,8.42,8.43,8.32,8.33,553080.0
2023-08-01 10:30:00,8.33,8.34,8.29,8.32,544922.0,8.33,8.34,8.29,8.32,544922.0
2023-08-01 11:00:00,8.32,8.34,8.28,8.28,450624.0,8.32,8.34,8.28,8.28,450624.0
2023-08-01 11:30:00,8.29,8.3,8.26,8.29,1098157.0,8.29,8.3,8.26,8.29,1098157.0
2023-08-01 12:00:00,8.29,8.3,8.22,8.22,1117730.0,8.29,8.3,8.22,8.22,1117730.0
2023-08-01 12:30:00,8.23,8.26,8.21,8.22,606943.0,8.23,8.26,8.21,8.22,606943.0
2023-08-01 13:00:00,8.22,8.28,8.22,8.28,377898.0,8.22,8.28,8.22,8.28,377898.0
2023-08-01 13:30:00,8.27,8.29,8.27,8.28,551194.0,8.27,8.29,8.27,8.28,551194.0
2023-08-01 14:00:00,8.28,8.31,8.27,8.3,521572.0,8.28,8.31,8.27,8.3,521572.0
2023-08-01 14:30:00,8.3,8.33,8.29,8.32,974732.0,8.3,8.33,8.29,8.32,974732.0
2023-08-01 15:00:00,8.31,8.34,8.31,8.32,805216.0,8.31,8.34,8.31,8.32,805216.0
2023-08-01 15:30:00,8.32,8.32,8.24,8.28,3992909.0,8.32,8.32,8.24,8.28,3992909.0
2023-08-02 09:30:00,8.75,9.27,8.74,9.15,7522210.0,8.75,9.27,8.74,9.15,7522210.0
2023-08-02 10:00:00,9.15,9.49,9.13,9.41,5059787.0,9.15,9.49,9.13,9.41,5059787.0
2023-08-02 10:30:00,9.41,9.44,9.28,9.28,2361046.0,9.41,9.44,9.28,9.28,2361046.0
2023-08-02 11:00:00,9.29,9.31,9.11,9.18,1904684.0,9.29,9.31,9.11,9.18,1904684.0
2023-08-02 11:30:00,9.18,9.28,9.12,9.24,2052042.0,9.18,9.28,9.12,9.24,2052042.0
2023-08-02 12:00:00,9.24,9.33,9.21,9.25,1382308.0,9.24,9.33,9.21,9.25,1382308.0
2023-08-02 12:30:00,9.25,9.25,9.15,9.15,991466.0,9.25,9.25,9.15,9.15,991466.0
2023-08-02 13:00:00,9.16,9.21,9.15,9.2,777203.0,9.16,9.21,9.15,9.2,777203.0
2023-08-02 13:30:00,9.2,9.23,9.15,9.23,568792.0,9.2,9.23,9.15,9.23,568792.0
2023-08-02 14:00:00,9.22,9.25,9.21,9.25,869903.0,9.22,9.25,9.21,9.25,869903.0
2023-08-02 14:30:00,9.25,9.27,9.22,9.25,795564.0,9.25,9.27,9.22,9.25,795564.0
2023-08-02 15:00:00,9.25,9.29,9.24,9.29,1054440.0,9.25,9.29,9.24,9.29,1054440.0
2023-08-02 15:30:00,9.29,9.32,9.24,9.24,3528864.0,9.29,9.32,9.24,9.24,3528864.0
2023-08-03 09:30:00,9.13,9.34,9.09,9.3,1794761.0,9.13,9.34,9.09,9.3,1794761.0
2023-08-03 10:00:00,9.3,9.38,9.28,9.38,1200528.0,9.3,9.38,9.28,9.38,1200528.0
2023-08-03 10:30:00,9.38,9.4,9.31,9.32,1035967.0,9.38,9.4,9.31,9.32,1035967.0
2023-08-03 11:00:00,9.32,9.32,9.22,9.27,811863.0,9.32,9.32,9.22,9.27,811863.0
2023-08-03 11:30:00,9.27,9.4,9.26,9.39,708387.0,9.27,9.4,9.26,9.39,708387.0
2023-08-03 12:00:00,9.38,9.4,9.34,9.35,751827.0,9.38,9.4,9.34,9.35,751827.0
2023-08-03 12:30:00,9.36,9.38,9.33,9.37,479287.0,9.36,9.38,9.33,9.37,479287.0
2023-08-03 13:00:00,9.38,9.43,9.37,9.43,1015577.0,9.38,9.43,9.37,9.43,1015577.0
2023-08-03 13:30:00,9.43,9.47,9.42,9.45,1111742.0,9.43,9.47,9.42,9.45,1111742.0
2023-08-03 14:00:00,9.45,9.47,9.42,9.46,592588.0,9.45,9.47,9.42,9.46,592588.0
2023-08-03 14:30:00,9.46,9.53,9.46,9.53,1824261.0,9.46,9.53,9.46,9.53,1824261.0
2023-08-03 15:00:00,9.53,9.55,9.46,9.54,947490.0,9.53,9.55,9.46,9.54,947490.0
2023-08-03 15:30:00,9.55,9.61,9.54,9.59,3307156.0,9.55,9.61,9.54,9.59,3307156.0
2023-08-04 09:30:00,9.57,9.8,9.47,9.71,2176475.0,9.57,9.8,9.47,9.71,2176475.0
2023-08-04 10:00:00,9.71,9.84,9.71,9.84,1349060.0,9.71,9.84,9.71,9.84,1349060.0
2023-08-04 10:30:00,9.84,9.96,9.83,9.88,1637640.0,9.84,9.96,9.83,9.88,1637640.0
2023-08-04 11:00:00,9.88,9.97,9.85,9.95,924291.0,9.88,9.97,9.85,9.95,924291.0
2023-08-04 11:30:00,9.94,9.98,9.93,9.95,835841.0,9.94,9.98,9.93,9.95,835841.0
2023-08-04 12:00:00,9.95,9.97,9.9,9.95,524124.0,9.95,9.97,9.9,9.95,524124.0
2023-08-04 12:30:00,9.95,9.98,9.9,9.98,608948.0,9.95,9.98,9.9,9.98,608948.0
2023-08-04 13:00:00,9.98,10.0,9.94,9.95,536932.0,9.98,10.0,9.94,9.95,536932.0
2023-08-04 13:30:00,9.95,9.96,9.9,9.91,485362.0,9.95,9.96,9.9,9.91,485362.0
2023-08-04 14:00:00,9.91,9.94,9.86,9.87,1068576.0,9.91,9.94,9.86,9.87,1068576.0
2023-08-04 14:30:00,9.86,9.9,9.85,9.87,963653.0,9.86,9.9,9.85,9.87,963653.0
2023-08-04 15:00:00,9.88,9.88,9.8,9.82,955787.0,9.88,9.88,9.8,9.82,955787.0
2023-08-04 15:30:00,9.82,9.85,9.75,9.76,2137852.0,9.82,9.85,9.75,9.76,2137852.0
2023-08-07 09:30:00,9.76,9.79,9.65,9.75,725182.0,9.76,9.79,9.65,9.75,725182.0
2023-08-07 10:00:00,9.76,9.81,9.71,9.72,714600.0,9.76,9.81,9.71,9.72,714600.0
2023-08-07 10:30:00,9.71,9.75,9.66,9.74,577943.0,9.71,9.75,9.66,9.74,577943.0
2023-08-07 11:00:00,9.73,9.79,9.65,9.66,553501.0,9.73,9.79,9.65,9.66,553501.0
2023-08-07 11:30:00,9.65,9.67,9.6,9.6,662774.0,9.65,9.67,9.6,9.6,662774.0
2023-08-07 12:00:00,9.6,9.69,9.59,9.68,742245.0,9.6,9.69,9.59,9.68,742245.0
2023-08-07 12:30:00,9.69,9.69,9.62,9.63,464612.0,9.69,9.69,9.62,9.63,464612.0
2023-08-07 13:00:00,9.63,9.64,9.57,9.61,690315.0,9.63,9.64,9.57,9.61,690315.0
2023-08-07 13:30:00,9.61,9.64,9.61,9.63,261462.0,9.61,9.64,9.61,9.63,261462.0
2023-08-07 14:00:00,9.63,9.66,9.61,9.62,413873.0,9.63,9.66,9.61,9.62,413873.0
2023-08-07 14:30:00,9.62,9.64,9.61,9.64,282622.0,9.62,9.64,9.61,9.64,282622.0
2023-08-07 15:00:00,9.63,9.64,9.58,9.63,499265.0,9.63,9.64,9.58,9.63,499265.0
2023-08-07 15:30:00,9.63,9.65,9.61,9.65,1327829.0,9.63,9.65,9.61,9.65,1327829.0
2023-08-08 09:30:00,9.53,9.59,9.5,9.56,880838.0,9.53,9.59,9.5,9.56,880838.0
2023-08-08 10:00:00,9.55,9.64,9.54,9.63,518460.0,9.55,9.64,9.54,9.63,518460.0
2023-08-08 10:30:00,9.63,9.7,9.61,9.7,950614.0,9.63,9.7,9.61,9.7,950614.0
2023-08-08 11:00:00,9.7,9.7,9.64,9.64,411476.0,9.7,9.7,9.64,9.64,411476.0
2023-08-08 11:30:00,9.64,9.68,9.64,9.67,298086.0,9.64,9.68,9.64,9.67,298086.0
2023-08-08 12:00:00,9.67,9.68,9.65,9.68,226935.0,9.67,9.68,9.65,9.68,226935.0
2023-08-08 12:30:00,9.68,9.68,9.66,9.67,90698.0,9.68,9.68,9.66,9.67,90698.0
2023-08-08 13:00:00,9.67,9.68,9.65,9.67,245595.0,9.67,9.68,9.65,9.67,245595.0
2023-08-08 13:30:00,9.66,9.73,9.66,9.72,367267.0,9.66,9.73,9.66,9.72,367267.0
2023-08-08 14:00:00,9.72,9.77,9.72,9.76,396014.0,9.72,9.77,9.72,9.76,396014.0
2023-08-08 14:30:00,9.76,9.78,9.73,9.75,325287.0,9.76,9.78,9.73,9.75,325287.0
2023-08-08 15:00:00,9.75,9.77,9.74,9.77,345344.0,9.75,9.77,9.74,9.77,345344.0
2023-08-08 15:30:00,9.77,9.8,9.76,9.77,1111638.0,9.77,9.8,9.76,9.77,1111638.0
2023-08-09 09:30:00,9.79,9.92,9.77,9.86,690476.0,9.79,9.92,9.77,9.86,690476.0
2023-08-09 10:00:00,9.87,9.91,9.83,9.87,405998.0,9.87,9.91,9.83,9.87,405998.0
2023-08-09 10:30:00,9.87,9.89,9.78,9.78,431625.0,9.87,9.89,9.78,9.78,431625.0
2023-08-09 11:00:00,9.79,9.8,9.71,9.72,340629.0,9.79,9.8,9.71,9.72,340629.0
2023-08-09 11:30:00,9.72,9.73,9.66,9.7,407843.0,9.72,9.73,9.66,9.7,407843.0
2023-08-09 12:00:00,9.7,9.73,9.68,9.71,339628.0,9.7,9.73,9.68,9.71,339628.0
2023-08-09 12:30:00,9.71,9.74,9.7,9.71,343860.0,9.71,9.74,9.7,9.71,343860.0
2023-08-09 13:00:00,9.71,9.78,9.71,9.76,253568.0,9.71,9.78,9.71,9.76,253568.0
2023-08-09 13:30:00,9.75,9.77,9.74,9.75,177764.0,9.75,9.77,9.74,9.75,177764.0
2023-08-09 14:00:00,9.75,9.76,9.71,9.74,348097.0,9.75,9.76,9.71,9.74,348097.0
2023-08-09 14:30:00,9.73,9.75,9.72,9.73,181762.0,9.73,9.75,9.72,9.73,181762.0
2023-08-09 15:00:00,9.72,9.73,9.71,9.71,307078.0,9.72,9.73,9.71,9.71,307078.0
2023-08-09 15:30:00,9.71,9.72,9.66,9.69,1307649.0,9.71,9.72,9.66,9.69,1307649.0
2023-08-10 09:30:00,9.74,9.78,9.7,9.78,587282.0,9.74,9.78,9.7,9.78,587282.0
2023-08-10 10:00:00,9.78,9.8,9.75,9.75,319075.0,9.78,9.8,9.75,9.75,319075.0
2023-08-10 10:30:00,9.76,9.78,9.74,9.77,346577.0,9.76,9.78,9.74,9.77,346577.0
2023-08-10 11:00:00,9.77,9.77,9.69,9.74,437730.0,9.77,9.77,9.69,9.74,437730.0
2023-08-10 11:30:00,9.74,9.75,9.67,9.71,317870.0,9.74,9.75,9.67,9.71,317870.0
2023-08-10 12:00:00,9.71,9.72,9.66,9.67,379365.0,9.71,9.72,9.66,9.67,379365.0
2023-08-10 12:30:00,9.67,9.71,9.65,9.67,375302.0,9.67,9.71,9.65,9.67,375302.0
2023-08-10 13:00:00,9.68,9.69,9.64,9.64,452255.0,9.68,9.69,9.64,9.64,452255.0
2023-08-10 13:30:00,9.65,9.67,9.63,9.64,255256.0,9.65,9.67,9.63,9.64,255256.0
2023-08-10 14:00:00,9.64,9.7,9.64,9.68,341597.0,9.64,9.7,9.64,9.68,341597.0
2023-08-10 14:30:00,9.68,9.69,9.67,9.69,201487.0,9.68,9.69,9.67,9.69,201487.0
2023-08-10 15:00:00,9.69,9.69,9.65,9.66,308899.0,9.69,9.69,9.65,9.66,308899.0
2023-08-10 15:30:00,9.65,9.67,9.54,9.65,2724353.0,9.65,9.67,9.54,9.65,2724353.0
2023-08-11 09:30:00,9.62,9.69,9.57,9.68,793553.0,9.62,9.69,9.57,9.68,793553.0
2023-08-11 10:00:00,9.68,9.73,9.67,9.7,330842.0,9.68,9.73,9.67,9.7,330842.0
2023-08-11 10:30:00,9.69,9.76,9.69,9.71,439283.0,9.69,9.76,9.69,9.71,439283.0
2023-08-11 11:00:00,9.71,9.77,9.69,9.76,442864.0,9.71,9.77,9.69,9.76,442864.0
2023-08-11 11:30:00,9.77,9.81,9.75,9.8,385994.0,9.77,9.81,9.75,9.8,385994.0
2023-08-11 12:00:00,9.79,9.8,9.76,9.76,260697.0,9.79,9.8,9.76,9.76,260697.0
2023-08-11 12:30:00,9.77,9.79,9.76,9.77,218560.0,9.77,9.79,9.76,9.77,218560.0
2023-08-11 13:00:00,9.77,9.79,9.76,9.78,258383.0,9.77,9.79,9.76,9.78,258383.0
2023-08-11 13:30:00,9.78,9.79,9.76,9.79,144443.0,9.78,9.79,9.76,9.79,144443.0
2023-08-11 14:00:00,9.79,9.84,9.77,9.83,402401.0,9.79,9.84,9.77,9.83,402401.0
2023-08-11 14:30:00,9.83,9.84,9.81,9.82,200900.0,9.83,9.84,9.81,9.82,200900.0
2023-08-11 15:00:00,9.82,9.83,9.8,9.83,257695.0,9.82,9.83,9.8,9.83,257695.0
2023-08-11 15:30:00,9.83,9.83,9.77,9.78,895242.0,9.83,9.83,9.77,9.78,895242.0
2023-08-14 09:30:00,9.7,9.71,9.59,9.61,729457.0,9.7,9.71,9.59,9.61,729457.0
2023-08-14 10:00:00,9.62,9.64,9.55,9.6,529058.0,9.62,9.64,9.55,9.6,529058.0
2023-08-14 10:30:00,9.6,9.61,9.57,9.58,331039.0,9.6,9.61,9.57,9.58,331039.0
2023-08-14 11:00:00,9.59,9.62,9.52,9.61,604457.0,9.59,9.62,9.52,9.61,604457.0
2023-08-14 11:30:00,9.61,9.62,9.58,9.58,338696.0,9.61,9.62,9.58,9.58,338696.0
2023-08-14 12:00:00,9.59,9.61,9.57,9.6,307788.0,9.59,9.61,9.57,9.6,307788.0
2023-08-14 12:30:00,9.59,9.62,9.59,9.61,277122.0,9.59,9.62,9.59,9.61,277122.0
2023-08-14 13:00:00,9.61,9.61,9.57,9.59,372372.0,9.61,9.61,9.57,9.59,372372.0
2023-08-14 13:30:00,9.59,9.6,9.55,9.57,221719.0,9.59,9.6,9.55,9.57,221719.0
2023-08-14 14:00:00,9.57,9.59,9.55,9.58,335871.0,9.57,9.59,9.55,9.58,335871.0
2023-08-14 14:30:00,9.57,9.58,9.53,9.54,284548.0,9.57,9.58,9.53,9.54,284548.0
2023-08-14 15:00:00,9.54,9.56,9.51,9.52,320153.0,9.54,9.56,9.51,9.52,320153.0
2023-08-14 15:30:00,9.52,9.55,9.49,9.55,1562878.0,9.52,9.55,9.49,9.55,1562878.0
2023-08-15 09:30:00,9.5,9.53,9.44,9.53,720769.0,9.5,9.53,9.44,9.53,720769.0
2023-08-15 10:00:00,9.53,9.55,9.5,9.54,403879.0,9.53,9.55,9.5,9.54,403879.0
2023-08-15 10:30:00,9.54,9.57,9.5,9.55,453625.0,9.54,9.57,9.5,9.55,453625.0
2023-08-15 11:00:00,9.55,9.62,9.54,9.6,461342.0,9.55,9.62,9.54,9.6,461342.0
2023-08-15 11:30:00,9.61,9.63,9.59,9.63,228089.0,9.61,9.63,9.59,9.63,228089.0
2023-08-15 12:00:00,9.63,9.64,9.59,9.6,450387.0,9.63,9.64,9.59,9.6,450387.0
2023-08-15 12:30:00,9.6,9.6,9.57,9.59,187711.0,9.6,9.6,9.57,9.59,187711.0
2023-08-15 13:00:00,9.59,9.59,9.55,9.59,520449.0,9.59,9.59,9.55,9.59,520449.0
2023-08-15 13:30:00,9.59,9.59,9.56,9.56,227438.0,9.59,9.59,9.56,9.56,227438.0
2023-08-15 14:00:00,9.57,9.59,9.55,9.57,282131.0,9.57,9.59,9.55,9.57,282131.0
2023-08-15 14:30:00,9.57,9.6,9.57,9.59,145401.0,9.57,9.6,9.57,9.59,145401.0
2023-08-15 15:00:00,9.59,9.59,9.55,9.55,250420.0,9.59,9.59,9.55,9.55,250420.0
2023-08-15 15:30:00,9.55,9.56,9.52,9.54,962101.0,9.55,9.56,9.52,9.54,962101.0
2023-08-16 09:30:00,9.48,9.54,9.45,9.47,308006.0,9.48,9.54,9.45,9.47,308006.0
2023-08-16 10:00:00,9.48,9.52,9.46,9.48,366123.0,9.48,9.52,9.46,9.48,366123.0
2023-08-16 10:30:00,9.48,9.5,9.47,9.47,258912.0,9.48,9.5,9.47,9.47,258912.0
2023-08-16 11:00:00,9.47,9.53,9.47,9.51,346687.0,9.47,9.53,9.47,9.51,346687.0
2023-08-16 11:30:00,9.51,9.51,9.46,9.47,349517.0,9.51,9.51,9.46,9.47,349517.0
2023-08-16 12:00:00,9.47,9.51,9.47,9.51,214442.0,9.47,9.51,9.47,9.51,214442.0
2023-08-16 12:30:00,9.51,9.51,9.5,9.51,100677.0,9.51,9.51,9.5,9.51,100677.0
2023-08-16 13:00:00,9.51,9.51,9.46,9.47,425621.0,9.51,9.51,9.46,9.47,425621.0
2023-08-16 13:30:00,9.47,9.49,9.44,9.49,490527.0,9.47,9.49,9.44,9.49,490527.0
2023-08-16 14:00:00,9.49,9.49,9.43,9.46,336606.0,9.49,9.49,9.43,9.46,336606.0
2023-08-16 14:30:00,9.46,9.48,9.46,9.46,159700.0,9.46,9.48,9.46,9.46,159700.0
2023-08-16 15:00:00,9.46,9.47,9.43,9.44,339507.0,9.46,9.47,9.43,9.44,339507.0
2023-08-16 15:30:00,9.43,9.45,9.41,9.41,751570.0,9.43,9.45,9.41,9.41,751570.0
2023-08-17 09:30:00,9.37,9.42,9.22,9.33,1403378.0,9.37,9.42,9.22,9.33,1403378.0
2023-08-17 10:00:00,9.34,9.43,9.32,9.41,773980.0,9.34,9.43,9.32,9.41,773980.0
2023-08-17 10:30:00,9.41,9.43,9.38,9.43,365802.0,9.41,9.43,9.38,9.43,365802.0
2023-08-17 11:00:00,9.42,9.43,9.39,9.41,247529.0,9.42,9.43,9.39,9.41,247529.0
2023-08-17 11:30:00,9.41,9.44,9.4,9.42,362354.0,9.41,9.44,9.4,9.42,362354.0
2023-08-17 12:00:00,9.42,9.46,9.4,9.45,668810.0,9.42,9.46,9.4,9.45,668810.0
2023-08-17 12:30:00,9.46,9.49,9.45,9.47,289317.0,9.46,9.49,9.45,9.47,289317.0
2023-08-17 13:00:00,9.48,9.5,9.46,9.5,438920.0,9.48,9.5,9.46,9.5,438920.0
2023-08-17 13:30:00,9.5,9.5,9.46,9.46,360467.0,9.5,9.5,9.46,9.46,360467.0
2023-08-17 14:00:00,9.46,9.48,9.45,9.46,312294.0,9.46,9.48,9.45,9.46,312294.0
2023-08-17 14:30:00,9.46,9.47,9.44,9.45,328120.0,9.46,9.47,9.44,9.45,328120.0
2023-08-17 15:00:00,9.45,9.47,9.44,9.47,505624.0,9.45,9.47,9.44,9.47,505624.0
2023-08-17 15:30:00,9.46,9.53,9.46,9.49,2855238.0,9.46,9.53,9.46,9.49,2855238.0
2023-08-18 09:30:00,9.37,9.57,9.37,9.55,931384.0,9.37,9.57,9.37,9.55,931384.0
2023-08-18 10:00:00,9.55,9.57,9.53,9.55,439616.0,9.55,9.57,9.53,9.55,439616.0
2023-08-18 10:30:00,9.55,9.6,9.55,9.57,452952.0,9.55,9.6,9.55,9.57,452952.0
2023-08-18 11:00:00,9.57,9.6,9.54,9.6,431861.0,9.57,9.6,9.54,9.6,431861.0
2023-08-18 11:30:00,9.6,9.6,9.54,9.55,435261.0,9.6,9.6,9.54,9.55,435261.0
2023-08-18 12:00:00,9.55,9.57,9.53,9.55,333667.0,9.55,9.57,9.53,9.55,333667.0
2023-08-18 12:30:00,9.55,9.58,9.54,9.58,264234.0,9.55,9.58,9.54,9.58,264234.0
2023-08-18 13:00:00,9.57,9.58,9.55,9.57,287623.0,9.57,9.58,9.55,9.57,287623.0
2023-08-18 13:30:00,9.57,9.58,9.54,9.57,233573.0,9.57,9.58,9.54,9.57,233573.0
2023-08-18 14:00:00,9.58,9.62,9.56,9.61,728957.0,9.58,9.62,9.56,9.61,728957.0
2023-08-18 14:30:00,9.61,9.61,9.56,9.57,220577.0,9.61,9.61,9.56,9.57,220577.0
2023-08-18 15:00:00,9.57,9.59,9.56,9.59,171816.0,9.57,9.59,9.56,9.59,171816.0
2023-08-18 15:30:00,9.59,9.6,9.55,9.58,1095775.0,9.59,9.6,9.55,9.58,1095775.0
2023-08-21 09:30:00,9.63,9.64,9.55,9.61,408291.0,9.63,9.64,9.55,9.61,408291.0
2023-08-21 10:00:00,9.61,9.65,9.59,9.6,707026.0,9.61,9.65,9.59,9.6,707026.0
2023-08-21 10:30:00,9.6,9.6,9.55,9.59,523390.0,9.6,9.6,9.55,9.59,523390.0
2023-08-21 11:00:00,9.59,9.62,9.55,9.62,414426.0,9.59,9.62,9.55,9.62,414426.0
2023-08-21 11:30:00,9.62,9.64,9.6,9.62,245769.0,9.62,9.64,9.6,9.62,245769.0
2023-08-21 12:00:00,9.62,9.64,9.61,9.61,201332.0,9.62,9.64,9.61,9.61,201332.0
2023-08-21 12:30:00,9.62,9.62,9.58,9.6,134856.0,9.62,9.62,9.58,9.6,134856.0
2023-08-21 13:00:00,9.6,9.62,9.59,9.6,249036.0,9.6,9.62,9.59,9.6,249036.0
2023-08-21 13:30:00,9.6,9.61,9.58,9.6,224492.0,9.6,9.61,9.58,9.6,224492.0
2023-08-21 14:00:00,9.61,9.61,9.59,9.6,138208.0,9.61,9.61,9.59,9.6,138208.0
2023-08-21 14:30:00,9.61,9.63,9.6,9.62,186946.0,9.61,9.63,9.6,9.62,186946.0
2023-08-21 15:00:00,9.62,9.64,9.6,9.63,274699.0,9.62,9.64,9.6,9.63,274699.0
2023-08-21 15:30:00,9.63,9.65,9.61,9.61,764688.0,9.63,9.65,9.61,9.61,764688.0
2023-08-22 09:30:00,9.7,9.85,9.66,9.83,1481723.0,9.7,9.85,9.66,9.83,1481723.0
2023-08-22 10:00:00,9.82,9.85,9.79,9.85,791877.0,9.82,9.85,9.79,9.85,791877.0
2023-08-22 10:30:00,9.85,9.88,9.79,9.82,830676.0,9.85,9.88,9.79,9.82,830676.0
2023-08-22 11:00:00,9.82,9.87,9.8,9.87,639305.0,9.82,9.87,9.8,9.87,639305.0
2023-08-22 11:30:00,9.87,9.92,9.86,9.91,606486.0,9.87,9.92,9.86,9.91,606486.0
2023-08-22 12:00:00,9.91,9.93,9.88,9.91,673802.0,9.91,9.93,9.88,9.91,673802.0
2023-08-22 12:30:00,9.91,9.91,9.86,9.86,947299.0,9.91,9.91,9.86,9.86,947299.0
2023-08-22 13:00:00,9.87,9.87,9.79,9.82,440810.0,9.87,9.87,9.79,9.82,440810.0
2023-08-22 13:30:00,9.82,9.84,9.79,9.79,321943.0,9.82,9.84,9.79,9.79,321943.0
2023-08-22 14:00:00,9.79,9.82,9.78,9.82,422493.0,9.79,9.82,9.78,9.82,422493.0
2023-08-22 14:30:00,9.82,9.83,9.79,9.8,460863.0,9.82,9.83,9.79,9.8,460863.0
2023-08-22 15:00:00,9.79,9.83,9.79,9.8,463075.0,9.79,9.83,9.79,9.8,463075.0
2023-08-22 15:30:00,9.8,9.81,9.74,9.75,1359539.0,9.8,9.81,9.74,9.75,1359539.0
2023-08-23 09:30:00,9.74,9.77,9.7,9.74,323427.0,9.74,9.77,9.7,9.74,323427.0
2023-08-23 10:00:00,9.74,9.77,9.73,9.77,560848.0,9.74,9.77,9.73,9.77,560848.0
2023-08-23 10:30:00,9.77,9.78,9.73,9.75,252604.0,9.77,9.78,9.73,9.75,252604.0
2023-08-23 11:00:00,9.76,9.77,9.72,9.77,361388.0,9.76,9.77,9.72,9.77,361388.0
2023-08-23 11:30:00,9.77,9.78,9.76,9.78,259313.0,9.77,9.78,9.76,9.78,259313.0
2023-08-23 12:00:00,9.78,9.78,9.75,9.76,280627.0,9.78,9.78,9.75,9.76,280627.0
2023-08-23 12:30:00,9.76,9.8,9.75,9.79,212314.0,9.76,9.8,9.75,9.79,212314.0
2023-08-23 13:00:00,9.78,9.8,9.78,9.79,153647.0,9.78,9.8,9.78,9.79,153647.0
2023-08-23 13:30:00,9.79,9.79,9.76,9.78,434108.0,9.79,9.79,9.76,9.78,434108.0
2023-08-23 14:00:00,9.78,9.78,9.77,9.78,122340.0,9.78,9.78,9.77,9.78,122340.0
2023-08-23 14:30:00,9.78,9.79,9.75,9.76,278472.0,9.78,9.79,9.75,9.76,278472.0
2023-08-23 15:00:00,9.76,9.77,9.75,9.77,286145.0,9.76,9.77,9.75,9.77,286145.0
2023-08-23 15:30:00,9.77,9.77,9.74,9.75,663054.0,9.77,9.77,9.74,9.75,663054.0
2023-08-24 09:30:00,9.7,9.85,9.67,9.85,542436.0,9.7,9.85,9.67,9.85,542436.0
2023-08-24 10:00:00,9.85,9.88,9.84,9.85,404037.0,9.85,9.88,9.84,9.85,404037.0
2023-08-24 10:30:00,9.85,9.85,9.78,9.79,369161.0,9.85,9.85,9.78,9.79,369161.0
2023-08-24 11:00:00,9.79,9.8,9.76,9.79,274537.0,9.79,9.8,9.76,9.79,274537.0
2023-08-24 11:30:00,9.79,9.83,9.77,9.8,460205.0,9.79,9.83,9.77,9.8,460205.0
2023-08-24 12:00:00,9.8,9.87,9.79,9.8,541810.0,9.8,9.87,9.79,9.8,541810.0
2023-08-24 12:30:00,9.79,9.81,9.79,9.79,337990.0,9.79,9.81,9.79,9.79,337990.0
2023-08-24 13:00:00,9.79,9.8,9.74,9.75,236115.0,9.79,9.8,9.74,9.75,236115.0
2023-08-24 13:30:00,9.74,9.75,9.72,9.74,193538.0,9.74,9.75,9.72,9.74,193538.0
2023-08-24 14:00:00,9.74,9.75,9.7,9.74,354658.0,9.74,9.75,9.7,9.74,354658.0
2023-08-24 14:30:00,9.74,9.74,9.71,9.72,311131.0,9.74,9.74,9.71,9.72,311131.0
2023-08-24 15:00:00,9.71,9.74,9.71,9.73,198696.0,9.71,9.74,9.71,9.73,198696.0
2023-08-24 15:30:00,9.73,9.73,9.65,9.67,854115.0,9.73,9.73,9.65,9.67,854115.0
2023-08-25 09:30:00,9.72,9.75,9.61,9.62,483186.0,9.72,9.75,9.61,9.62,483186.0
2023-08-25 10:00:00,9.62,9.67,9.56,9.57,369479.0,9.62,9.67,9.56,9.57,369479.0
2023-08-25 10:30:00,9.57,9.58,9.51,9.53,391232.0,9.57,9.58,9.51,9.53,391232.0
2023-08-25 11:00:00,9.53,9.61,9.51,9.61,354316.0,9.53,9.61,9.51,9.61,354316.0
2023-08-25 11:30:00,9.61,9.66,9.58,9.66,473077.0,9.61,9.66,9.58,9.66,473077.0
2023-08-25 12:00:00,9.66,9.69,9.64,9.68,418224.0,9.66,9.69,9.64,9.68,418224.0
2023-08-25 12:30:00,9.68,9.7,9.67,9.7,277409.0,9.68,9.7,9.67,9.7,277409.0
2023-08-25 13:00:00,9.7,9.71,9.64,9.68,295067.0,9.7,9.71,9.64,9.68,295067.0
2023-08-25 13:30:00,9.68,9.7,9.66,9.7,226385.0,9.68,9.7,9.66,9.7,226385.0
2023-08-25 14:00:00,9.69,9.71,9.68,9.69,190017.0,9.69,9.71,9.68,9.69,190017.0
2023-08-25 14:30:00,9.69,9.72,9.68,9.72,214598.0,9.69,9.72,9.68,9.72,214598.0
2023-08-25 15:00:00,9.71,9.73,9.7,9.7,214349.0,9.71,9.73,9.7,9.7,214349.0
2023-08-25 15:30:00,9.7,9.72,9.68,9.69,675365.0,9.7,9.72,9.68,9.69,675365.0
2023-08-28 09:30:00,9.57,9.72,9.57,9.71,408647.0,9.57,9.72,9.57,9.71,408647.0
2023-08-28 10:00:00,9.71,9.74,9.69,9.73,394434.0,9.71,9.74,9.69,9.73,394434.0
2023-08-28 10:30:00,9.72,9.74,9.71,9.71,177096.0,9.72,9.74,9.71,9.71,177096.0
2023-08-28 11:00:00,9.71,9.72,9.66,9.67,256016.0,9.71,9.72,9.66,9.67,256016.0
2023-08-28 11:30:00,9.67,9.69,9.65,9.68,547660.0,9.67,9.69,9.65,9.68,547660.0
2023-08-28 12:00:00,9.68,9.72,9.67,9.7,318609.0,9.68,9.72,9.67,9.7,318609.0
2023-08-28 12:30:00,9.7,9.72,9.69,9.72,302007.0,9.7,9.72,9.69,9.72,302007.0
2023-08-28 13:00:00,9.72,9.72,9.69,9.71,206830.0,9.72,9.72,9.69,9.71,206830.0
2023-08-28 13:30:00,9.71,9.72,9.7,9.7,327976.0,9.71,9.72,9.7,9.7,327976.0
2023-08-28 14:00:00,9.7,9.73,9.69,9.72,428170.0,9.7,9.73,9.69,9.72,428170.0
2023-08-28 14:30:00,9.72,9.73,9.71,9.73,244162.0,9.72,9.73,9.71,9.73,244162.0
2023-08-28 15:00:00,9.72,9.73,9.65,9.67,581495.0,9.72,9.73,9.65,9.67,581495.0
2023-08-28 15:30:00,9.67,9.69,9.66,9.67,746262.0,9.67,9.69,9.66,9.67,746262.0
2023-08-29 09:30:00,9.64,9.71,9.62,9.69,297096.0,9.64,9.71,9.62,9.69,297096.0
2023-08-29 10:00:00,9.7,9.75,9.69,9.75,365331.0,9.7,9.75,9.69,9.75,365331.0
2023-08-29 10:30:00,9.75,9.77,9.73,9.76,512612.0,9.75,9.77,9.73,9.76,512612.0
2023-08-29 11:00:00,9.76,9.79,9.72,9.79,336095.0,9.76,9.79,9.72,9.79,336095.0
2023-08-29 11:30:00,9.78,9.79,9.75,9.77,360961.0,9.78,9.79,9.75,9.77,360961.0
2023-08-29 12:00:00,9.77,9.81,9.76,9.81,282966.0,9.77,9.81,9.76,9.81,282966.0
2023-08-29 12:30:00,9.8,9.81,9.78,9.78,156731.0,9.8,9.81,9.78,9.78,156731.0
2023-08-29 13:00:00,9.78,9.8,9.76,9.79,368583.0,9.78,9.8,9.76,9.79,368583.0
2023-08-29 13:30:00,9.79,9.81,9.77,9.79,176059.0,9.79,9.81,9.77,9.79,176059.0
2023-08-29 14:00:00,9.79,9.79,9.74,9.76,302404.0,9.79,9.79,9.74,9.76,302404.0
2023-08-29 14:30:00,9.76,9.77,9.75,9.76,165125.0,9.76,9.77,9.75,9.76,165125.0
2023-08-29 15:00:00,9.76,9.76,9.74,9.76,156687.0,9.76,9.76,9.74,9.76,156687.0
2023-08-29 15:30:00,9.76,9.77,9.75,9.75,404034.0,9.76,9.77,9.75,9.75,404034.0
2023-08-30 09:30:00,9.7,9.75,9.68,9.71,455484.0,9.7,9.75,9.68,9.71,455484.0
2023-08-30 10:00:00,9.7,9.75,9.68,9.71,717698.0,9.7,9.75,9.68,9.71,717698.0
2023-08-30 10:30:00,9.71,9.72,9.69,9.72,209169.0,9.71,9.72,9.69,9.72,209169.0
2023-08-30 11:00:00,9.72,9.75,9.7,9.75,226536.0,9.72,9.75,9.7,9.75,226536.0
2023-08-30 11:30:00,9.75,9.77,9.74,9.76,270344.0,9.75,9.77,9.74,9.76,270344.0
2023-08-30 12:00:00,9.77,9.79,9.75,9.79,240537.0,9.77,9.79,9.75,9.79,240537.0
2023-08-30 12:30:00,9.79,9.79,9.76,9.77,122353.0,9.79,9.79,9.76,9.77,122353.0
2023-08-30 13:00:00,9.77,9.77,9.76,9.77,83637.0,9.77,9.77,9.76,9.77,83637.0
2023-08-30 13:30:00,9.77,9.77,9.73,9.74,131702.0,9.77,9.77,9.73,9.74,131702.0
2023-08-30 14:00:00,9.74,9.74,9.72,9.72,134125.0,9.74,9.74,9.72,9.72,134125.0
2023-08-30 14:30:00,9.72,9.74,9.71,9.71,145697.0,9.72,9.74,9.71,9.71,145697.0
2023-08-30 15:00:00,9.71,9.72,9.7,9.71,250967.0,9.71,9.72,9.7,9.71,250967.0
2023-08-30 15:30:00,9.71,9.72,9.69,9.69,569799.0,9.71,9.72,9.69,9.69,569799.0
2023-08-31 09:30:00,9.62,9.75,9.61,9.75,450049.0,9.62,9.75,9.61,9.75,450049.0
2023-08-31 10:00:00,9.75,9.82,9.73,9.82,420913.0,9.75,9.82,9.73,9.82,420913.0
2023-08-31 10:30:00,9.82,9.84,9.79,9.82,587757.0,9.82,9.84,9.79,9.82,587757.0
2023-08-31 11:00:00,9.82,9.86,9.81,9.86,313139.0,9.82,9.86,9.81,9.86,313139.0
2023-08-31 11:30:00,9.86,9.86,9.83,9.86,333241.0,9.86,9.86,9.83,9.86,333241.0
2023-08-31 12:00:00,9.86,9.86,9.83,9.85,252667.0,9.86,9.86,9.83,9.85,252667.0
2023-08-31 12:30:00,9.85,9.85,9.78,9.79,352561.0,9.85,9.85,9.78,9.79,352561.0
2023-08-31 13:00:00,9.79,9.84,9.77,9.81,345992.0,9.79,9.84,9.77,9.81,345992.0
2023-08-31 13:30:00,9.82,9.82,9.79,9.8,250445.0,9.82,9.82,9.79,9.8,250445.0
2023-08-31 14:00:00,9.8,9.82,9.78,9.8,367917.0,9.8,9.82,9.78,9.8,367917.0
2023-08-31 14:30:00,9.79,9.8,9.77,9.77,213912.0,9.79,9.8,9.77,9.77,213912.0
2023-08-31 15:00:00,9.78,9.8,9.76,9.77,453692.0,9.78,9.8,9.76,9.77,453692.0
2023-08-31 15:30:00,9.77,9.8,9.76,9.77,1370343.0,9.77,9.8,9.76,9.77,1370343.0
2023-09-01 09:30:00,9.85,9.91,9.81,9.9,422912.0,9.85,9.91,9.81,9.9,422912.0
2023-09-01 10:00:00,9.9,9.93,9.85,9.88,456311.0,9.9,9.93,9.85,9.88,456311.0
2023-09-01 10:30:00,9.88,9.88,9.83,9.87,578580.0,9.88,9.88,9.83,9.87,578580.0
2023-09-01 11:00:00,9.87,9.89,9.82,9.84,637362.0,9.87,9.89,9.82,9.84,637362.0
2023-09-01 11:30:00,9.84,9.85,9.79,9.84,394196.0,9.84,9.85,9.79,9.84,394196.0
2023-09-01 12:00:00,9.84,9.84,9.81,9.83,196703.0,9.84,9.84,9.81,9.83,196703.0
2023-09-01 12:30:00,9.83,9.84,9.81,9.82,160680.0,9.83,9.84,9.81,9.82,160680.0
2023-09-01 13:00:00,9.81,9.83,9.8,9.8,264208.0,9.81,9.83,9.8,9.8,264208.0
2023-09-01 13:30:00,9.8,9.83,9.8,9.83,195850.0,9.8,9.83,9.8,9.83,195850.0
2023-09-01 14:00:00,9.82,9.83,9.81,9.82,191215.0,9.82,9.83,9.81,9.82,191215.0
2023-09-01 14:30:00,9.82,9.83,9.81,9.83,138588.0,9.82,9.83,9.81,9.83,138588.0
2023-09-01 15:00:00,9.83,9.83,9.81,9.81,160617.0,9.83,9.83,9.81,9.81,160617.0
2023-09-01 15:30:00,9.82,9.86,9.81,9.84,1390446.0,9.82,9.86,9.81,9.84,1390446.0
2023-09-05 09:30:00,9.78,9.79,9.64,9.68,927189.0,9.78,9.79,9.64,9.68,927189.0
2023-09-05 10:00:00,9.68,9.75,9.67,9.73,428848.0,9.68,9.75,9.67,9.73,428848.0
2023-09-05 10:30:00,9.72,9.73,9.7,9.72,328808.0,9.72,9.73,9.7,9.72,328808.0
2023-09-05 11:00:00,9.71,9.73,9.67,9.69,422012.0,9.71,9.73,9.67,9.69,422012.0
2023-09-05 11:30:00,9.69,9.73,9.68,9.72,408041.0,9.69,9.73,9.68,9.72,408041.0
2023-09-05 12:00:00,9.71,9.77,9.71,9.75,308734.0,9.71,9.77,9.71,9.75,308734.0
2023-09-05 12:30:00,9.75,9.76,9.74,9.75,291228.0,9.75,9.76,9.74,9.75,291228.0
2023-09-05 13:00:00,9.75,9.75,9.7,9.71,241950.0,9.75,9.75,9.7,9.71,241950.0
2023-09-05 13:30:00,9.71,9.72,9.67,9.68,193591.0,9.71,9.72,9.67,9.68,193591.0
2023-09-05 14:00:00,9.68,9.69,9.63,9.66,482317.0,9.68,9.69,9.63,9.66,482317.0
2023-09-05 14:30:00,9.65,9.66,9.59,9.6,647190.0,9.65,9.66,9.59,9.6,647190.0
2023-09-05 15:00:00,9.59,9.62,9.55,9.61,1208008.0,9.59,9.62,9.55,9.61,1208008.0
2023-09-05 15:30:00,9.61,9.61,9.54,9.56,1235108.0,9.61,9.61,9.54,9.56,1235108.0
2023-09-06 09:30:00,9.53,9.54,9.48,9.53,479153.0,9.53,9.54,9.48,9.53,479153.0
2023-09-06 10:00:00,9.52,9.54,9.47,9.47,623250.0,9.52,9.54,9.47,9.47,623250.0
2023-09-06 10:30:00,9.47,9.49,9.4,9.45,958448.0,9.47,9.49,9.4,9.45,958448.0
2023-09-06 11:00:00,9.45,9.45,9.39,9.43,531202.0,9.45,9.45,9.39,9.43,531202.0
2023-09-06 11:30:00,9.43,9.43,9.4,9.42,413235.0,9.43,9.43,9.4,9.42,413235.0
2023-09-06 12:00:00,9.42,9.46,9.41,9.46,508519.0,9.42,9.46,9.41,9.46,508519.0
2023-09-06 12:30:00,9.46,9.49,9.42,9.43,712096.0,9.46,9.49,9.42,9.43,712096.0
2023-09-06 13:00:00,9.43,9.46,9.41,9.45,340912.0,9.43,9.46,9.41,9.45,340912.0
2023-09-06 13:30:00,9.45,9.48,9.44,9.48,292001.0,9.45,9.48,9.44,9.48,292001.0
2023-09-06 14:00:00,9.47,9.49,9.45,9.47,417553.0,9.47,9.49,9.45,9.47,417553.0
2023-09-06 14:30:00,9.47,9.49,9.47,9.48,327042.0,9.47,9.49,9.47,9.48,327042.0
2023-09-06 15:00:00,9.48,9.5,9.47,9.5,398131.0,9.48,9.5,9.47,9.5,398131.0
2023-09-06 15:30:00,9.5,9.51,9.48,9.49,1135048.0,9.5,9.51,9.48,9.49,1135048.0
2023-09-07 09:30:00,9.38,9.39,9.26,9.27,920200.0,9.38,9.39,9.26,9.27,920200.0
2023-09-07 10:00:00,9.27,9.35,9.26,9.35,744465.0,9.27,9.35,9.26,9.35,744465.0
2023-09-07 10:30:00,9.35,9.39,9.33,9.38,453281.0,9.35,9.39,9.33,9.38,453281.0
2023-09-07 11:00:00,9.38,9.39,9.35,9.37,331955.0,9.38,9.39,9.35,9.37,331955.0
2023-09-07 11:30:00,9.37,9.38,9.35,9.37,201477.0,9.37,9.38,9.35,9.37,201477.0
2023-09-07 12:00:00,9.37,9.37,9.35,9.37,125453.0,9.37,9.37,9.35,9.37,125453.0
2023-09-07 12:30:00,9.37,9.37,9.33,9.35,303826.0,9.37,9.37,9.33,9.35,303826.0
2023-09-07 13:00:00,9.35,9.38,9.34,9.37,286043.0,9.35,9.38,9.34,9.37,286043.0
2023-09-07 13:30:00,9.37,9.37,9.36,9.37,101997.0,9.37,9.37,9.36,9.37,101997.0
2023-09-07 14:00:00,9.37,9.37,9.34,9.36,386885.0,9.37,9.37,9.34,9.36,386885.0
2023-09-07 14:30:00,9.36,9.36,9.34,9.35,198010.0,9.36,9.36,9.34,9.35,198010.0
2023-09-07 15:00:00,9.36,9.36,9.32,9.35,394377.0,9.36,9.36,9.32,9.35,394377.0
2023-09-07 15:30:00,9.35,9.36,9.33,9.35,949918.0,9.35,9.36,9.33,9.35,949918.0
2023-09-08 09:30:00,9.41,9.47,9.39,9.46,547770.0,9.41,9.47,9.39,9.46,547770.0
2023-09-08 10:00:00,9.47,9.54,9.46,9.54,663723.0,9.47,9.54,9.46,9.54,663723.0
2023-09-08 10:30:00,9.54,9.55,9.51,9.51,247682.0,9.54,9.55,9.51,9.51,247682.0
2023-09-08 11:00:00,9.51,9.55,9.5,9.55,331549.0,9.51,9.55,9.5,9.55,331549.0
2023-09-08 11:30:00,9.55,9.58,9.54,9.58,314099.0,9.55,9.58,9.54,9.58,314099.0
2023-09-08 12:00:00,9.58,9.6,9.56,9.58,574166.0,9.58,9.6,9.56,9.58,574166.0
2023-09-08 12:30:00,9.58,9.6,9.57,9.59,346046.0,9.58,9.6,9.57,9.59,346046.0
2023-09-08 13:00:00,9.59,9.6,9.57,9.6,348086.0,9.59,9.6,9.57,9.6,348086.0
2023-09-08 13:30:00,9.6,9.64,9.59,9.64,432542.0,9.6,9.64,9.59,9.64,432542.0
2023-09-08 14:00:00,9.64,9.66,9.61,9.64,538201.0,9.64,9.66,9.61,9.64,538201.0
2023-09-08 14:30:00,9.64,9.65,9.62,9.63,329065.0,9.64,9.65,9.62,9.63,329065.0
2023-09-08 15:00:00,9.63,9.63,9.59,9.6,398365.0,9.63,9.63,9.59,9.6,398365.0
2023-09-08 15:30:00,9.6,9.64,9.59,9.63,906365.0,9.6,9.64,9.59,9.63,906365.0
2023-09-11 09:30:00,9.74,9.93,9.73,9.91,1530529.0,9.74,9.93,9.73,9.91,1530529.0
2023-09-11 10:00:00,9.91,9.97,9.88,9.96,998346.0,9.91,9.97,9.88,9.96,998346.0
2023-09-11 10:30:00,9.95,10.05,9.94,9.99,1207685.0,9.95,10.05,9.94,9.99,1207685.0
2023-09-11 11:00:00,9.99,10.0,9.88,9.91,614093.0,9.99,10.0,9.88,9.91,614093.0
2023-09-11 11:30:00,9.9,9.92,9.85,9.91,599751.0,9.9,9.92,9.85,9.91,599751.0
2023-09-11 12:00:00,9.91,9.94,9.9,9.94,424765.0,9.91,9.94,9.9,9.94,424765.0
2023-09-11 12:30:00,9.94,9.94,9.91,9.93,406319.0,9.94,9.94,9.91,9.93,406319.0
2023-09-11 13:00:00,9.93,9.93,9.91,9.93,250689.0,9.93,9.93,9.91,9.93,250689.0
2023-09-11 13:30:00,9.93,9.94,9.91,9.92,298870.0,9.93,9.94,9.91,9.92,298870.0
2023-09-11 14:00:00,9.92,9.94,9.91,9.93,354845.0,9.92,9.94,9.91,9.93,354845.0
2023-09-11 14:30:00,9.93,9.98,9.92,9.96,714213.0,9.93,9.98,9.92,9.96,714213.0
2023-09-11 15:00:00,9.96,9.99,9.94,9.99,784784.0,9.96,9.99,9.94,9.99,784784.0
2023-09-11 15:30:00,9.99,10.05,9.98,10.04,4132152.0,9.99,10.05,9.98,10.04,4132152.0
2023-09-12 09:30:00,10.05,10.1,10.01,10.04,782516.0,10.05,10.1,10.01,10.04,782516.0
2023-09-12 10:00:00,10.04,10.1,10.03,10.1,716158.0,10.04,10.1,10.03,10.1,716158.0
2023-09-12 10:30:00,10.1,10.1,10.05,10.09,607374.0,10.1,10.1,10.05,10.09,607374.0
2023-09-12 11:00:00,10.09,10.11,10.07,10.11,776918.0,10.09,10.11,10.07,10.11,776918.0
2023-09-12 11:30:00,10.11,10.13,10.1,10.13,563531.0,10.11,10.13,10.1,10.13,563531.0
2023-09-12 12:00:00,10.13,10.14,10.06,10.06,538553.0,10.13,10.14,10.06,10.06,538553.0
2023-09-12 12:30:00,10.06,10.1,10.0,10.05,1707103.0,10.06,10.1,10.0,10.05,1707103.0
2023-09-12 13:00:00,10.04,10.1,10.04,10.04,796187.0,10.04,10.1,10.04,10.04,796187.0
2023-09-12 13:30:00,10.04,10.05,9.99,10.0,514015.0,10.04,10.05,9.99,10.0,514015.0
2023-09-12 14:00:00,10.0,10.02,9.99,10.01,650164.0,10.0,10.02,9.99,10.01,650164.0
2023-09-12 14:30:00,10.01,10.01,9.99,10.0,710283.0,10.01,10.01,9.99,10.0,710283.0
2023-09-12 15:00:00,10.01,10.03,9.99,10.0,868925.0,10.01,10.03,9.99,10.0,868925.0
2023-09-12 15:30:00,10.0,10.05,9.98,10.04,1947820.0,10.0,10.05,9.98,10.04,1947820.0
2023-09-13 09:30:00,10.05,10.14,10.02,10.13,533716.0,10.05,10.14,10.02,10.13,533716.0
2023-09-13 10:00:00,10.13,10.18,10.11,10.18,490575.0,10.13,10.18,10.11,10.18,490575.0
2023-09-13 10:30:00,10.18,10.23,10.17,10.22,800667.0,10.18,10.23,10.17,10.22,800667.0
2023-09-13 11:00:00,10.22,10.24,10.18,10.24,696548.0,10.22,10.24,10.18,10.24,696548.0
2023-09-13 11:30:00,10.24,10.29,10.23,10.27,838190.0,10.24,10.29,10.23,10.27,838190.0
2023-09-13 12:00:00,10.27,10.28,10.24,10.27,469415.0,10.27,10.28,10.24,10.27,469415.0
2023-09-13 12:30:00,10.27,10.29,10.23,10.28,646026.0,10.27,10.29,10.23,10.28,646026.0
2023-09-13 13:00:00,10.28,10.34,10.27,10.29,1128086.0,10.28,10.34,10.27,10.29,1128086.0
2023-09-13 13:30:00,10.29,10.3,10.24,10.28,1040016.0,10.29,10.3,10.24,10.28,1040016.0
2023-09-13 14:00:00,10.27,10.32,10.27,10.29,610992.0,10.27,10.32,10.27,10.29,610992.0
2023-09-13 14:30:00,10.29,10.33,10.27,10.29,798295.0,10.29,10.33,10.27,10.29,798295.0
2023-09-13 15:00:00,10.29,10.32,10.27,10.32,840332.0,10.29,10.32,10.27,10.32,840332.0
2023-09-13 15:30:00,10.32,10.36,10.29,10.34,2496474.0,10.32,10.36,10.29,10.34,2496474.0
2023-09-14 09:30:00,10.33,10.42,10.3,10.42,993441.0,10.33,10.42,10.3,10.42,993441.0
2023-09-14 10:00:00,10.42,10.51,10.41,10.47,1117479.0,10.42,10.51,10.41,10.47,1117479.0
2023-09-14 10:30:00,10.48,10.54,10.47,10.53,834961.0,10.48,10.54,10.47,10.53,834961.0
2023-09-14 11:00:00,10.53,10.55,10.52,10.54,623558.0,10.53,10.55,10.52,10.54,623558.0
2023-09-14 11:30:00,10.54,10.58,10.51,10.58,680137.0,10.54,10.58,10.51,10.58,680137.0
2023-09-14 12:00:00,10.58,10.59,10.53,10.54,546620.0,10.58,10.59,10.53,10.54,546620.0
2023-09-14 12:30:00,10.54,10.58,10.53,10.56,665318.0,10.54,10.58,10.53,10.56,665318.0
2023-09-14 13:00:00,10.57,10.58,10.54,10.57,560897.0,10.57,10.58,10.54,10.57,560897.0
2023-09-14 13:30:00,10.57,10.58,10.55,10.56,477224.0,10.57,10.58,10.55,10.56,477224.0
2023-09-14 14:00:00,10.56,10.59,10.55,10.58,467107.0,10.56,10.59,10.55,10.58,467107.0
2023-09-14 14:30:00,10.58,10.58,10.55,10.55,731204.0,10.58,10.58,10.55,10.55,731204.0
2023-09-14 15:00:00,10.55,10.56,10.54,10.55,861396.0,10.55,10.56,10.54,10.55,861396.0
2023-09-14 15:30:00,10.55,10.57,10.54,10.57,1883785.0,10.55,10.57,10.54,10.57,1883785.0
2023-09-15 09:30:00,10.54,10.66,10.53,10.63,1061357.0,10.54,10.66,10.53,10.63,1061357.0
2023-09-15 10:00:00,10.63,10.66,10.61,10.63,461311.0,10.63,10.66,10.61,10.63,461311.0
2023-09-15 10:30:00,10.63,10.66,10.54,10.56,636528.0,10.63,10.66,10.54,10.56,636528.0
2023-09-15 11:00:00,10.56,10.6,10.55,10.6,549825.0,10.56,10.6,10.55,10.6,549825.0
2023-09-15 11:30:00,10.6,10.61,10.57,10.6,313183.0,10.6,10.61,10.57,10.6,313183.0
2023-09-15 12:00:00,10.6,10.61,10.57,10.6,318070.0,10.6,10.61,10.57,10.6,318070.0
2023-09-15 12:30:00,10.59,10.61,10.57,10.59,314731.0,10.59,10.61,10.57,10.59,314731.0
2023-09-15 13:00:00,10.59,10.59,10.57,10.59,250916.0,10.59,10.59,10.57,10.59,250916.0
2023-09-15 13:30:00,10.59,10.59,10.56,10.59,176410.0,10.59,10.59,10.56,10.59,176410.0
2023-09-15 14:00:00,10.59,10.59,10.56,10.57,192162.0,10.59,10.59,10.56,10.57,192162.0
2023-09-15 14:30:00,10.57,10.6,10.56,10.6,257541.0,10.57,10.6,10.56,10.6,257541.0
2023-09-15 15:00:00,10.6,10.6,10.56,10.57,261792.0,10.6,10.6,10.56,10.57,261792.0
2023-09-15 15:30:00,10.57,10.6,10.54,10.57,1878267.0,10.57,10.6,10.54,10.57,1878267.0
2023-09-18 09:30:00,10.54,10.63,10.52,10.56,630143.0,10.54,10.63,10.52,10.56,630143.0
2023-09-18 10:00:00,10.57,10.63,10.54,10.61,717307.0,10.57,10.63,10.54,10.61,717307.0
2023-09-18 10:30:00,10.61,10.64,10.55,10.58,682843.0,10.61,10.64,10.55,10.58,682843.0
2023-09-18 11:00:00,10.58,10.65,10.54,10.63,1806530.0,10.58,10.65,10.54,10.63,1806530.0
2023-09-18 11:30:00,10.63,10.65,10.61,10.62,510233.0,10.63,10.65,10.61,10.62,510233.0
2023-09-18 12:00:00,10.62,10.65,10.59,10.62,436711.0,10.62,10.65,10.59,10.62,436711.0
2023-09-18 12:30:00,10.62,10.64,10.59,10.61,450850.0,10.62,10.64,10.59,10.61,450850.0
2023-09-18 13:00:00,10.62,10.66,10.61,10.65,451056.0,10.62,10.66,10.61,10.65,451056.0
2023-09-18 13:30:00,10.65,10.66,10.59,10.61,506480.0,10.65,10.66,10.59,10.61,506480.0
2023-09-18 14:00:00,10.61,10.61,10.58,10.6,541260.0,10.61,10.61,10.58,10.6,541260.0
2023-09-18 14:30:00,10.6,10.62,10.57,10.58,652445.0,10.6,10.62,10.57,10.58,652445.0
2023-09-18 15:00:00,10.58,10.59,10.56,10.59,450623.0,10.58,10.59,10.56,10.59,450623.0
2023-09-18 15:30:00,10.59,10.59,10.53,10.55,1370640.0,10.59,10.59,10.53,10.55,1370640.0
2023-09-19 09:30:00,10.54,10.57,10.48,10.54,518670.0,10.54,10.57,10.48,10.54,518670.0
2023-09-19 10:00:00,10.54,10.55,10.49,10.52,392173.0,10.54,10.55,10.49,10.52,392173.0
2023-09-19 10:30:00,10.52,10.52,10.47,10.49,306984.0,10.52,10.52,10.47,10.49,306984.0
2023-09-19 11:00:00,10.5,10.52,10.47,10.5,578663.0,10.5,10.52,10.47,10.5,578663.0
2023-09-19 11:30:00,10.51,10.51,10.48,10.49,293361.0,10.51,10.51,10.48,10.49,293361.0
2023-09-19 12:00:00,10.49,10.5,10.46,10.47,391614.0,10.49,10.5,10.46,10.47,391614.0
2023-09-19 12:30:00,10.47,10.49,10.45,10.49,321838.0,10.47,10.49,10.45,10.49,321838.0
2023-09-19 13:00:00,10.49,10.49,10.47,10.49,230327.0,10.49,10.49,10.47,10.49,230327.0
2023-09-19 13:30:00,10.49,10.52,10.48,10.49,371928.0,10.49,10.52,10.48,10.49,371928.0
2023-09-19 14:00:00,10.49,10.51,10.42,10.44,513644.0,10.49,10.51,10.42,10.44,513644.0
2023-09-19 14:30:00,10.44,10.45,10.37,10.38,628817.0,10.44,10.45,10.37,10.38,628817.0
2023-09-19 15:00:00,10.38,10.39,10.27,10.29,837620.0,10.38,10.39,10.27,10.29,837620.0
2023-09-19 15:30:00,10.29,10.3,10.26,10.3,1675172.0,10.29,10.3,10.26,10.3,1675172.0
2023-09-20 09:30:00,10.38,10.53,10.38,10.51,665058.0,10.38,10.53,10.38,10.51,665058.0
2023-09-20 10:00:00,10.51,10.58,10.5,10.58,402143.0,10.51,10.58,10.5,10.58,402143.0
2023-09-20 10:30:00,10.58,10.62,10.56,10.62,475465.0,10.58,10.62,10.56,10.62,475465.0
2023-09-20 11:00:00,10.62,10.67,10.6,10.66,561993.0,10.62,10.67,10.6,10.66,561993.0
2023-09-20 11:30:00,10.66,10.69,10.62,10.64,526548.0,10.66,10.69,10.62,10.64,526548.0
2023-09-20 12:00:00,10.63,10.69,10.63,10.69,422446.0,10.63,10.69,10.63,10.69,422446.0
2023-09-20 12:30:00,10.69,10.69,10.67,10.68,329386.0,10.69,10.69,10.67,10.68,329386.0
2023-09-20 13:00:00,10.68,10.68,10.65,10.66,203820.0,10.68,10.68,10.65,10.66,203820.0
2023-09-20 13:30:00,10.66,10.7,10.64,10.7,412444.0,10.66,10.7,10.64,10.7,412444.0
2023-09-20 14:00:00,10.69,10.71,10.66,10.71,576418.0,10.69,10.71,10.66,10.71,576418.0
2023-09-20 14:30:00,10.71,10.72,10.68,10.71,724753.0,10.71,10.72,10.68,10.71,724753.0
2023-09-20 15:00:00,10.71,10.71,10.65,10.7,751309.0,10.71,10.71,10.65,10.7,751309.0
2023-09-20 15:30:00,10.7,10.71,10.68,10.71,1662697.0,10.7,10.71,10.68,10.71,1662697.0
2023-09-21 09:30:00,10.61,10.63,10.53,10.54,711223.0,10.61,10.63,10.53,10.54,711223.0
2023-09-21 10:00:00,10.54,10.57,10.52,10.54,321837.0,10.54,10.57,10.52,10.54,321837.0
2023-09-21 10:30:00,10.54,10.54,10.42,10.44,437281.0,10.54,10.54,10.42,10.44,437281.0
2023-09-21 11:00:00,10.44,10.44,10.37,10.41,624517.0,10.44,10.44,10.37,10.41,624517.0
2023-09-21 11:30:00,10.4,10.41,10.38,10.41,339661.0,10.4,10.41,10.38,10.41,339661.0
2023-09-21 12:00:00,10.41,10.44,10.4,10.44,382608.0,10.41,10.44,10.4,10.44,382608.0
2023-09-21 12:30:00,10.44,10.44,10.37,10.41,405836.0,10.44,10.44,10.37,10.41,405836.0
2023-09-21 13:00:00,10.4,10.47,10.39,10.46,358192.0,10.4,10.47,10.39,10.46,358192.0
2023-09-21 13:30:00,10.46,10.47,10.41,10.45,450119.0,10.46,10.47,10.41,10.45,450119.0
2023-09-21 14:00:00,10.45,10.45,10.39,10.39,343849.0,10.45,10.45,10.39,10.39,343849.0
2023-09-21 14:30:00,10.39,10.42,10.38,10.4,279425.0,10.39,10.42,10.38,10.4,279425.0
2023-09-21 15:00:00,10.4,10.4,10.32,10.36,661245.0,10.4,10.4,10.32,10.36,661245.0
2023-09-21 15:30:00,10.35,10.37,10.34,10.34,965944.0,10.35,10.37,10.34,10.34,965944.0
2023-09-22 09:30:00,10.37,10.49,10.35,10.49,589564.0,10.37,10.49,10.35,10.49,589564.0
2023-09-22 10:00:00,10.49,10.54,10.48,10.51,575043.0,10.49,10.54,10.48,10.51,575043.0
2023-09-22 10:30:00,10.51,10.51,10.45,10.49,538412.0,10.51,10.51,10.45,10.49,538412.0
2023-09-22 11:00:00,10.49,10.49,10.44,10.49,423754.0,10.49,10.49,10.44,10.49,423754.0
2023-09-22 11:30:00,10.49,10.49,10.44,10.45,297289.0,10.49,10.49,10.44,10.45,297289.0
2023-09-22 12:00:00,10.45,10.45,10.41,10.43,334807.0,10.45,10.45,10.41,10.43,334807.0
2023-09-22 12:30:00,10.44,10.45,10.42,10.44,250585.0,10.44,10.45,10.42,10.44,250585.0
2023-09-22 13:00:00,10.44,10.47,10.43,10.44,295662.0,10.44,10.47,10.43,10.44,295662.0
2023-09-22 13:30:00,10.44,10.44,10.37,10.38,443582.0,10.44,10.44,10.37,10.38,443582.0
2023-09-22 14:00:00,10.38,10.38,10.33,10.35,298740.0,10.38,10.38,10.33,10.35,298740.0
2023-09-22 14:30:00,10.35,10.36,10.32,10.35,438700.0,10.35,10.36,10.32,10.35,438700.0
2023-09-22 15:00:00,10.35,10.4,10.34,10.38,311058.0,10.35,10.4,10.34,10.38,311058.0
2023-09-22 15:30:00,10.39,10.39,10.34,10.36,1145992.0,10.39,10.39,10.34,10.36,1145992.0
2023-09-25 09:30:00,10.3,10.31,10.13,10.16,714007.0,10.3,10.31,10.13,10.16,714007.0
2023-09-25 10:00:00,10.16,10.16,10.03,10.07,612326.0,10.16,10.16,10.03,10.07,612326.0
2023-09-25 10:30:00,10.07,10.1,10.03,10.07,598810.0,10.07,10.1,10.03,10.07,598810.0
2023-09-25 11:00:00,10.07,10.2,10.05,10.19,393749.0,10.07,10.2,10.05,10.19,393749.0
2023-09-25 11:30:00,10.18,10.23,10.17,10.21,197714.0,10.18,10.23,10.17,10.21,197714.0
2023-09-25 12:00:00,10.21,10.25,10.2,10.25,215259.0,10.21,10.25,10.2,10.25,215259.0
2023-09-25 12:30:00,10.25,10.27,10.21,10.23,337490.0,10.25,10.27,10.21,10.23,337490.0
2023-09-25 13:00:00,10.24,10.25,10.2,10.22,189992.0,10.24,10.25,10.2,10.22,189992.0
2023-09-25 13:30:00,10.21,10.23,10.19,10.21,270779.0,10.21,10.23,10.19,10.21,270779.0
2023-09-25 14:00:00,10.21,10.23,10.18,10.2,133182.0,10.21,10.23,10.18,10.2,133182.0
2023-09-25 14:30:00,10.2,10.21,10.18,10.19,115637.0,10.2,10.21,10.18,10.19,115637.0
2023-09-25 15:00:00,10.19,10.26,10.17,10.26,476863.0,10.19,10.26,10.17,10.26,476863.0
2023-09-25 15:30:00,10.25,10.27,10.23,10.26,1312750.0,10.25,10.27,10.23,10.26,1312750.0
2023-09-26 09:30:00,10.19,10.35,10.19,10.34,583818.0,10.19,10.35,10.19,10.34,583818.0
2023-09-26 10:00:00,10.34,10.35,10.29,10.31,366141.0,10.34,10.35,10.29,10.31,366141.0
2023-09-26 10:30:00,10.31,10.32,10.29,10.32,388874.0,10.31,10.32,10.29,10.32,388874.0
2023-09-26 11:00:00,10.32,10.33,10.29,10.33,422195.0,10.32,10.33,10.29,10.33,422195.0
2023-09-26 11:30:00,10.33,10.34,10.29,10.33,389039.0,10.33,10.34,10.29,10.33,389039.0
2023-09-26 12:00:00,10.33,10.4,10.32,10.36,453094.0,10.33,10.4,10.32,10.36,453094.0
2023-09-26 12:30:00,10.36,10.38,10.35,10.36,361421.0,10.36,10.38,10.35,10.36,361421.0
2023-09-26 13:00:00,10.36,10.37,10.3,10.3,396833.0,10.36,10.37,10.3,10.3,396833.0
2023-09-26 13:30:00,10.3,10.32,10.27,10.29,334516.0,10.3,10.32,10.27,10.29,334516.0
2023-09-26 14:00:00,10.29,10.3,10.25,10.28,879491.0,10.29,10.3,10.25,10.28,879491.0
2023-09-26 14:30:00,10.28,10.28,10.24,10.26,446354.0,10.28,10.28,10.24,10.26,446354.0
2023-09-26 15:00:00,10.26,10.29,10.23,10.27,515734.0,10.26,10.29,10.23,10.27,515734.0
2023-09-26 15:30:00,10.27,10.27,10.2,10.21,1162149.0,10.27,10.27,10.2,10.21,1162149.0
2023-09-27 09:30:00,10.2,10.23,10.1,10.13,688863.0,10.2,10.23,10.1,10.13,688863.0
2023-09-27 10:00:00,10.13,10.14,10.04,10.05,505282.0,10.13,10.14,10.04,10.05,505282.0
2023-09-27 10:30:00,10.04,10.08,9.97,9.97,734761.0,10.04,10.08,9.97,9.97,734761.0
2023-09-27 11:00:00,9.97,10.0,9.95,9.99,565895.0,9.97,10.0,9.95,9.99,565895.0
2023-09-27 11:30:00,9.99,9.99,9.94,9.95,257946.0,9.99,9.99,9.94,9.95,257946.0
2023-09-27 12:00:00,9.94,10.0,9.91,9.94,688330.0,9.94,10.0,9.91,9.94,688330.0
2023-09-27 12:30:00,9.94,9.95,9.87,9.88,646012.0,9.94,9.95,9.87,9.88,646012.0
2023-09-27 13:00:00,9.88,9.93,9.85,9.85,431126.0,9.88,9.93,9.85,9.85,431126.0
2023-09-27 13:30:00,9.86,9.9,9.85,9.9,401843.0,9.86,9.9,9.85,9.9,401843.0
2023-09-27 14:00:00,9.9,9.92,9.87,9.92,497103.0,9.9,9.92,9.87,9.92,497103.0
2023-09-27 14:30:00,9.92,9.98,9.91,9.96,808253.0,9.92,9.98,9.91,9.96,808253.0
2023-09-27 15:00:00,9.96,10.01,9.96,10.01,474831.0,9.96,10.01,9.96,10.01,474831.0
2023-09-27 15:30:00,10.0,10.03,9.97,10.03,1205924.0,10.0,10.03,9.97,10.03,1205924.0
2023-09-28 09:30:00,10.03,10.15,10.01,10.1,478279.0,10.03,10.15,10.01,10.1,478279.0
2023-09-28 10:00:00,10.1,10.13,10.06,10.08,481939.0,10.1,10.13,10.06,10.08,481939.0
2023-09-28 10:30:00,10.08,10.1,10.04,10.06,323608.0,10.08,10.1,10.04,10.06,323608.0
2023-09-28 11:00:00,10.07,10.1,10.06,10.09,256060.0,10.07,10.1,10.06,10.09,256060.0
2023-09-28 11:30:00,10.09,10.15,10.08,10.14,365888.0,10.09,10.15,10.08,10.14,365888.0
2023-09-28 12:00:00,10.13,10.24,10.13,10.23,450598.0,10.13,10.24,10.13,10.23,450598.0
2023-09-28 12:30:00,10.23,10.25,10.17,10.18,387389.0,10.23,10.25,10.17,10.18,387389.0
2023-09-28 13:00:00,10.18,10.19,10.14,10.15,256162.0,10.18,10.19,10.14,10.15,256162.0
2023-09-28 13:30:00,10.15,10.21,10.13,10.2,357741.0,10.15,10.21,10.13,10.2,357741.0
2023-09-28 14:00:00,10.2,10.23,10.19,10.21,232753.0,10.2,10.23,10.19,10.21,232753.0
2023-09-28 14:30:00,10.21,10.23,10.19,10.22,222003.0,10.21,10.23,10.19,10.22,222003.0
2023-09-28 15:00:00,10.22,10.24,10.21,10.21,362148.0,10.22,10.24,10.21,10.21,362148.0
2023-09-28 15:30:00,10.21,10.23,10.19,10.21,1067149.0,10.21,10.23,10.19,10.21,1067149.0
2023-09-29 09:30:00,10.24,10.26,10.16,10.2,433339.0,10.24,10.26,10.16,10.2,433339.0
2023-09-29 10:00:00,10.2,10.27,10.19,10.26,379351.0,10.2,10.27,10.19,10.26,379351.0
2023-09-29 10:30:00,10.26,10.32,10.24,10.3,500075.0,10.26,10.32,10.24,10.3,500075.0
2023-09-29 11:00:00,10.3,10.34,10.24,10.29,502152.0,10.3,10.34,10.24,10.29,502152.0
2023-09-29 11:30:00,10.28,10.3,10.23,10.25,437855.0,10.28,10.3,10.23,10.25,437855.0
2023-09-29 12:00:00,10.24,10.29,10.24,10.26,284881.0,10.24,10.29,10.24,10.26,284881.0
2023-09-29 12:30:00,10.27,10.29,10.26,10.27,211705.0,10.27,10.29,10.26,10.27,211705.0
2023-09-29 13:00:00,10.27,10.28,10.24,10.27,272932.0,10.27,10.28,10.24,10.27,272932.0
2023-09-29 13:30:00,10.26,10.28,10.22,10.23,181899.0,10.26,10.28,10.22,10.23,181899.0
2023-09-29 14:00:00,10.23,10.25,10.2,10.21,228893.0,10.23,10.25,10.2,10.21,228893.0
2023-09-29 14:30:00,10.21,10.24,10.19,10.23,258678.0,10.21,10.24,10.19,10.23,258678.0
2023-09-29 15:00:00,10.23,10.25,10.22,10.25,221446.0,10.23,10.25,10.22,10.25,221446.0
2023-09-29 15:30:00,10.25,10.25,10.19,10.2,663267.0,10.25,10.25,10.19,10.2,663267.0
2023-10-02 09:30:00,10.21,10.27,10.16,10.16,517327.0,10.21,10.27,10.16,10.16,517327.0
2023-10-02 10:00:00,10.16,10.19,10.02,10.04,345104.0,10.16,10.19,10.02,10.04,345104.0
2023-10-02 10:30:00,10.04,10.08,10.01,10.02,241764.0,10.04,10.08,10.01,10.02,241764.0
2023-10-02 11:00:00,10.02,10.07,10.01,10.05,259963.0,10.02,10.07,10.01,10.05,259963.0
2023-10-02 11:30:00,10.05,10.09,10.04,10.08,261629.0,10.05,10.09,10.04,10.08,261629.0
2023-10-02 12:00:00,10.08,10.08,10.01,10.05,322625.0,10.08,10.08,10.01,10.05,322625.0
2023-10-02 12:30:00,10.05,10.06,10.0,10.01,194710.0,10.05,10.06,10.0,10.01,194710.0
2023-10-02 13:00:00,10.01,10.07,10.0,10.05,251105.0,10.01,10.07,10.0,10.05,251105.0
2023-10-02 13:30:00,10.05,10.08,10.02,10.04,492443.0,10.05,10.08,10.02,10.04,492443.0
2023-10-02 14:00:00,10.04,10.08,10.0,10.0,458205.0,10.04,10.08,10.0,10.0,458205.0
2023-10-02 14:30:00,10.01,10.03,9.99,10.03,432406.0,10.01,10.03,9.99,10.03,432406.0
2023-10-02 15:00:00,10.03,10.07,9.99,10.02,429702.0,10.03,10.07,9.99,10.02,429702.0
2023-10-02 15:30:00,10.02,10.02,9.96,10.01,1336859.0,10.02,10.02,9.96,10.01,1336859.0
2023-10-03 09:30:00,9.8,9.88,9.77,9.78,559618.0,9.8,9.88,9.77,9.78,559618.0
2023-10-03 10:00:00,9.78,9.78,9.54,9.54,1166834.0,9.78,9.78,9.54,9.54,1166834.0
2023-10-03 10:30:00,9.54,9.64,9.52,9.59,890920.0,9.54,9.64,9.52,9.59,890920.0
2023-10-03 11:00:00,9.59,9.61,9.56,9.57,465264.0,9.59,9.61,9.56,9.57,465264.0
2023-10-03 11:30:00,9.57,9.57,9.53,9.55,451761.0,9.57,9.57,9.53,9.55,451761.0
2023-10-03 12:00:00,9.55,9.63,9.55,9.62,433764.0,9.55,9.63,9.55,9.62,433764.0
2023-10-03 12:30:00,9.62,9.67,9.61,9.63,481317.0,9.62,9.67,9.61,9.63,481317.0
2023-10-03 13:00:00,9.63,9.65,9.6,9.63,337354.0,9.63,9.65,9.6,9.63,337354.0
2023-10-03 13:30:00,9.63,9.64,9.56,9.56,379891.0,9.63,9.64,9.56,9.56,379891.0
2023-10-03 14:00:00,9.57,9.57,9.54,9.55,433356.0,9.57,9.57,9.54,9.55,433356.0
2023-10-03 14:30:00,9.55,9.59,9.55,9.59,493236.0,9.55,9.59,9.55,9.59,493236.0
2023-10-03 15:00:00,9.59,9.62,9.58,9.59,672624.0,9.59,9.62,9.58,9.59,672624.0
2023-10-03 15:30:00,9.6,9.62,9.57,9.6,1435867.0,9.6,9.62,9.57,9.6,1435867.0
2023-10-04 09:30:00,9.74,9.76,9.05,9.32,5669469.0,9.74,9.76,9.05,9.32,5669469.0
2023-10-04 10:00:00,9.32,9.39,9.26,9.38,1011901.0,9.32,9.39,9.26,9.38,1011901.0
2023-10-04 10:30:00,9.38,9.44,9.34,9.39,896747.0,9.38,9.44,9.34,9.39,896747.0
2023-10-04 11:00:00,9.38,9.46,9.38,9.46,609042.0,9.38,9.46,9.38,9.46,609042.0
2023-10-04 11:30:00,9.46,9.47,9.41,9.45,392276.0,9.46,9.47,9.41,9.45,392276.0
2023-10-04 12:00:00,9.45,9.45,9.35,9.38,519999.0,9.45,9.45,9.35,9.38,519999.0
2023-10-04 12:30:00,9.38,9.38,9.3,9.3,591704.0,9.38,9.38,9.3,9.3,591704.0
2023-10-04 13:00:00,9.3,9.31,9.21,9.21,375959.0,9.3,9.31,9.21,9.21,375959.0
2023-10-04 13:30:00,9.21,9.25,9.13,9.14,1189006.0,9.21,9.25,9.13,9.14,1189006.0
2023-10-04 14:00:00,9.15,9.19,9.13,9.16,586906.0,9.15,9.19,9.13,9.16,586906.0
2023-10-04 14:30:00,9.16,9.18,9.15,9.17,437272.0,9.16,9.18,9.15,9.17,437272.0
2023-10-04 15:00:00,9.18,9.21,9.15,9.21,565931.0,9.18,9.21,9.15,9.21,565931.0
2023-10-04 15:30:00,9.21,9.21,9.17,9.19,1837333.0,9.21,9.21,9.17,9.19,1837333.0
2023-10-05 09:30:00,9.04,9.17,9.03,9.08,969431.0,9.04,9.17,9.03,9.08,969431.0
2023-10-05 10:00:00,9.08,9.08,8.97,8.97,921978.0,9.08,9.08,8.97,8.97,921978.0
2023-10-05 10:30:00,8.97,9.07,8.94,9.04,944387.0,8.97,9.07,8.94,9.04,944387.0
2023-10-05 11:00:00,9.04,9.08,9.01,9.06,840446.0,9.04,9.08,9.01,9.06,840446.0
2023-10-05 11:30:00,9.05,9.12,9.05,9.09,1128875.0,9.05,9.12,9.05,9.09,1128875.0
2023-10-05 12:00:00,9.09,9.1,9.07,9.08,488853.0,9.09,9.1,9.07,9.08,488853.0
2023-10-05 12:30:00,9.07,9.11,9.07,9.08,575373.0,9.07,9.11,9.07,9.08,575373.0
2023-10-05 13:00:00,9.08,9.11,9.06,9.11,342115.0,9.08,9.11,9.06,9.11,342115.0
2023-10-05 13:30:00,9.11,9.17,9.1,9.17,474875.0,9.11,9.17,9.1,9.17,474875.0
2023-10-05 14:00:00,9.17,9.24,9.16,9.21,751395.0,9.17,9.24,9.16,9.21,751395.0
2023-10-05 14:30:00,9.21,9.26,9.21,9.26,845816.0,9.21,9.26,9.21,9.26,845816.0
2023-10-05 15:00:00,9.26,9.29,9.25,9.27,786769.0,9.26,9.29,9.25,9.27,786769.0
2023-10-05 15:30:00,9.27,9.36,9.25,9.33,3522924.0,9.27,9.36,9.25,9.33,3522924.0
2023-10-06 09:30:00,9.28,9.38,9.25,9.25,441137.0,9.28,9.38,9.25,9.25,441137.0
2023-10-06 10:00:00,9.26,9.28,9.19,9.26,375370.0,9.26,9.28,9.19,9.26,375370.0
2023-10-06 10:30:00,9.26,9.37,9.25,9.35,600473.0,9.26,9.37,9.25,9.35,600473.0
2023-10-06 11:00:00,9.36,9.45,9.33,9.44,514866.0,9.36,9.45,9.33,9.44,514866.0
2023-10-06 11:30:00,9.44,9.55,9.43,9.53,598828.0,9.44,9.55,9.43,9.53,598828.0
2023-10-06 12:00:00,9.53,9.53,9.46,9.5,556159.0,9.53,9.53,9.46,9.5,556159.0
2023-10-06 12:30:00,9.5,9.5,9.46,9.5,322857.0,9.5,9.5,9.46,9.5,322857.0
2023-10-06 13:00:00,9.5,9.58,9.49,9.58,378541.0,9.5,9.58,9.49,9.58,378541.0
2023-10-06 13:30:00,9.57,9.6,9.55,9.57,520746.0,9.57,9.6,9.55,9.57,520746.0
2023-10-06 14:00:00,9.57,9.57,9.52,9.57,409573.0,9.57,9.57,9.52,9.57,409573.0
2023-10-06 14:30:00,9.57,9.59,9.54,9.56,352040.0,9.57,9.59,9.54,9.56,352040.0
2023-10-06 15:00:00,9.55,9.56,9.5,9.51,401005.0,9.55,9.56,9.5,9.51,401005.0
2023-10-06 15:30:00,9.51,9.51,9.41,9.42,1644303.0,9.51,9.51,9.41,9.42,1644303.0
2023-10-09 09:30:00,9.1,9.23,8.99,9.18,1956185.0,9.1,9.23,8.99,9.18,1956185.0
2023-10-09 10:00:00,9.18,9.2,9.08,9.11,1578012.0,9.18,9.2,9.08,9.11,1578012.0
2023-10-09 10:30:00,9.11,9.14,8.99,9.0,1076632.0,9.11,9.14,8.99,9.0,1076632.0
2023-10-09 11:00:00,8.99,9.05,8.88,9.04,1115136.0,8.99,9.05,8.88,9.04,1115136.0
2023-10-09 11:30:00,9.04,9.04,8.95,9.0,748405.0,9.04,9.04,8.95,9.0,748405.0
2023-10-09 12:00:00,9.01,9.04,8.95,8.96,617291.0,9.01,9.04,8.95,8.96,617291.0
2023-10-09 12:30:00,8.96,9.03,8.92,8.93,997007.0,8.96,9.03,8.92,8.93,997007.0
2023-10-09 13:00:00,8.93,8.99,8.88,8.88,875200.0,8.93,8.99,8.88,8.88,875200.0
2023-10-09 13:30:00,8.89,8.95,8.88,8.94,857356.0,8.89,8.95,8.88,8.94,857356.0
2023-10-09 14:00:00,8.94,8.95,8.87,8.88,953048.0,8.94,8.95,8.87,8.88,953048.0
2023-10-09 14:30:00,8.88,8.88,8.81,8.83,882174.0,8.88,8.88,8.81,8.83,882174.0
2023-10-09 15:00:00,8.83,8.85,8.79,8.79,1089882.0,8.83,8.85,8.79,8.79,1089882.0
2023-10-09 15:30:00,8.79,8.86,8.79,8.82,2665960.0,8.79,8.86,8.79,8.82,2665960.0
2023-10-10 09:30:00,8.87,9.09,8.85,9.08,1398257.0,8.87,9.09,8.85,9.08,1398257.0
2023-10-10 10:00:00,9.08,9.17,9.06,9.12,1624422.0,9.08,9.17,9.06,9.12,1624422.0
2023-10-10 10:30:00,9.12,9.24,9.09,9.24,920324.0,9.12,9.24,9.09,9.24,920324.0
2023-10-10 11:00:00,9.24,9.28,9.19,9.26,992158.0,9.24,9.28,9.19,9.26,992158.0
2023-10-10 11:30:00,9.26,9.35,9.25,9.35,849634.0,9.26,9.35,9.25,9.35,849634.0
2023-10-10 12:00:00,9.35,9.4,9.33,9.37,1121906.0,9.35,9.4,9.33,9.37,1121906.0
2023-10-10 12:30:00,9.37,9.41,9.35,9.41,615706.0,9.37,9.41,9.35,9.41,615706.0
2023-10-10 13:00:00,9.41,9.43,9.34,9.38,759696.0,9.41,9.43,9.34,9.38,759696.0
2023-10-10 13:30:00,9.38,9.38,9.33,9.36,484944.0,9.38,9.38,9.33,9.36,484944.0
2023-10-10 14:00:00,9.36,9.36,9.29,9.29,529416.0,9.36,9.36,9.29,9.29,529416.0
2023-10-10 14:30:00,9.29,9.3,9.25,9.27,496859.0,9.29,9.3,9.25,9.27,496859.0
2023-10-10 15:00:00,9.27,9.28,9.23,9.25,432807.0,9.27,9.28,9.23,9.25,432807.0
2023-10-10 15:30:00,9.25,9.27,9.23,9.26,1193259.0,9.25,9.27,9.23,9.26,1193259.0
2023-10-11 09:30:00,9.24,9.28,9.19,9.22,401210.0,9.24,9.28,9.19,9.22,401210.0
2023-10-11 10:00:00,9.21,9.26,9.15,9.17,287913.0,9.21,9.26,9.15,9.17,287913.0
2023-10-11 10:30:00,9.17,9.19,9.14,9.18,302196.0,9.17,9.19,9.14,9.18,302196.0
2023-10-11 11:00:00,9.18,9.21,9.14,9.16,241986.0,9.18,9.21,9.14,9.16,241986.0
2023-10-11 11:30:00,9.16,9.17,9.06,9.07,638708.0,9.16,9.17,9.06,9.07,638708.0
2023-10-11 12:00:00,9.08,9.09,9.02,9.03,401403.0,9.08,9.09,9.02,9.03,401403.0
2023-10-11 12:30:00,9.03,9.04,9.01,9.03,327808.0,9.03,9.04,9.01,9.03,327808.0
2023-10-11 13:00:00,9.03,9.03,9.0,9.01,231049.0,9.03,9.03,9.0,9.01,231049.0
2023-10-11 13:30:00,9.01,9.04,8.97,9.01,608195.0,9.01,9.04,8.97,9.01,608195.0
2023-10-11 14:00:00,9.02,9.03,8.99,8.99,204470.0,9.02,9.03,8.99,8.99,204470.0
2023-10-11 14:30:00,9.0,9.0,8.99,9.0,103716.0,9.0,9.0,8.99,9.0,103716.0
2023-10-11 15:00:00,9.0,9.03,8.99,9.03,277181.0,9.0,9.03,8.99,9.03,277181.0
2023-10-11 15:30:00,9.03,9.08,9.02,9.05,995259.0,9.03,9.08,9.02,9.05,995259.0
2023-10-12 09:30:00,8.92,8.93,8.79,8.87,2678714.0,8.92,8.93,8.79,8.87,2678714.0
2023-10-12 10:00:00,8.87,8.93,8.85,8.87,1394000.0,8.87,8.93,8.85,8.87,1394000.0
2023-10-12 10:30:00,8.87,8.88,8.78,8.84,1225514.0,8.87,8.88,8.78,8.84,1225514.0
2023-10-12 11:00:00,8.84,8.95,8.84,8.94,639615.0,8.84,8.95,8.84,8.94,639615.0
2023-10-12 11:30:00,8.94,8.94,8.9,8.93,398290.0,8.94,8.94,8.9,8.93,398290.0
2023-10-12 12:00:00,8.92,9.0,8.92,9.0,440588.0,8.92,9.0,8.92,9.0,440588.0
2023-10-12 12:30:00,9.0,9.02,8.98,9.01,358069.0,9.0,9.02,8.98,9.01,358069.0
2023-10-12 13:00:00,9.02,9.02,8.98,8.99,396509.0,9.02,9.02,8.98,8.99,396509.0
2023-10-12 13:30:00,8.99,9.0,8.9,8.91,415196.0,8.99,9.0,8.9,8.91,415196.0
2023-10-12 14:00:00,8.91,9.0,8.9,8.99,532012.0,8.91,9.0,8.9,8.99,532012.0
2023-10-12 14:30:00,8.99,9.01,8.93,8.94,410997.0,8.99,9.01,8.93,8.94,410997.0
2023-10-12 15:00:00,8.94,8.96,8.93,8.94,338354.0,8.94,8.96,8.93,8.94,338354.0
2023-10-12 15:30:00,8.94,8.96,8.92,8.94,1427548.0,8.94,8.96,8.92,8.94,1427548.0
2023-10-13 09:30:00,8.95,8.95,8.8,8.82,383181.0,8.95,8.95,8.8,8.82,383181.0
2023-10-13 10:00:00,8.81,8.82,8.69,8.7,751141.0,8.81,8.82,8.69,8.7,751141.0
2023-10-13 10:30:00,8.69,8.74,8.63,8.63,814920.0,8.69,8.74,8.63,8.63,814920.0
2023-10-13 11:00:00,8.63,8.63,8.57,8.62,1370057.0,8.63,8.63,8.57,8.62,1370057.0
2023-10-13 11:30:00,8.63,8.64,8.6,8.61,565055.0,8.63,8.64,8.6,8.61,565055.0
2023-10-13 12:00:00,8.61,8.62,8.59,8.62,490747.0,8.61,8.62,8.59,8.62,490747.0
2023-10-13 12:30:00,8.62,8.67,8.61,8.64,741178.0,8.62,8.67,8.61,8.64,741178.0
2023-10-13 13:00:00,8.64,8.68,8.62,8.66,763701.0,8.64,8.68,8.62,8.66,763701.0
2023-10-13 13:30:00,8.66,8.67,8.63,8.63,297832.0,8.66,8.67,8.63,8.63,297832.0
2023-10-13 14:00:00,8.63,8.64,8.6,8.63,399506.0,8.63,8.64,8.6,8.63,399506.0
2023-10-13 14:30:00,8.63,8.63,8.59,8.6,332450.0,8.63,8.63,8.59,8.6,332450.0
2023-10-13 15:00:00,8.59,8.61,8.57,8.57,483272.0,8.59,8.61,8.57,8.57,483272.0
2023-10-13 15:30:00,8.58,8.66,8.48,8.65,3239677.0,8.58,8.66,8.48,8.65,3239677.0
2023-10-16 09:30:00,8.66,8.75,8.64,8.69,525248.0,8.66,8.75,8.64,8.69,525248.0
2023-10-16 10:00:00,8.7,8.77,8.67,8.71,556373.0,8.7,8.77,8.67,8.71,556373.0
2023-10-16 10:30:00,8.71,8.79,8.71,8.78,702877.0,8.71,8.79,8.71,8.78,702877.0
2023-10-16 11:00:00,8.78,8.79,8.75,8.75,346256.0,8.78,8.79,8.75,8.75,346256.0
2023-10-16 11:30:00,8.76,8.76,8.71,8.73,364814.0,8.76,8.76,8.71,8.73,364814.0
2023-10-16 12:00:00,8.73,8.79,8.73,8.77,522344.0,8.73,8.79,8.73,8.77,522344.0
2023-10-16 12:30:00,8.78,8.79,8.75,8.76,286518.0,8.78,8.79,8.75,8.76,286518.0
2023-10-16 13:00:00,8.76,8.78,8.7,8.74,286914.0,8.76,8.78,8.7,8.74,286914.0
2023-10-16 13:30:00,8.74,8.75,8.71,8.71,283972.0,8.74,8.75,8.71,8.71,283972.0
2023-10-16 14:00:00,8.71,8.72,8.69,8.69,224759.0,8.71,8.72,8.69,8.69,224759.0
2023-10-16 14:30:00,8.69,8.72,8.67,8.71,356386.0,8.69,8.72,8.67,8.71,356386.0
2023-10-16 15:00:00,8.71,8.75,8.71,8.75,350484.0,8.71,8.75,8.71,8.75,350484.0
2023-10-16 15:30:00,8.75,8.76,8.73,8.74,1131312.0,8.75,8.76,8.73,8.74,1131312.0
2023-10-17 09:30:00,8.68,8.79,8.65,8.72,725471.0,8.68,8.79,8.65,8.72,725471.0
2023-10-17 10:00:00,8.72,8.72,8.66,8.67,371909.0,8.72,8.72,8.66,8.67,371909.0
2023-10-17 10:30:00,8.67,8.7,8.64,8.68,348044.0,8.67,8.7,8.64,8.68,348044.0
2023-10-17 11:00:00,8.68,8.71,8.66,8.69,283342.0,8.68,8.71,8.66,8.69,283342.0
2023-10-17 11:30:00,8.69,8.74,8.68,8.73,346586.0,8.69,8.74,8.68,8.73,346586.0
2023-10-17 12:00:00,8.73,8.74,8.71,8.74,369336.0,8.73,8.74,8.71,8.74,369336.0
2023-10-17 12:30:00,8.73,8.74,8.61,8.64,399342.0,8.73,8.74,8.61,8.64,399342.0
2023-10-17 13:00:00,8.64,8.67,8.64,8.67,249619.0,8.64,8.67,8.64,8.67,249619.0
2023-10-17 13:30:00,8.67,8.67,8.61,8.62,350300.0,8.67,8.67,8.61,8.62,350300.0
2023-10-17 14:00:00,8.62,8.69,8.6,8.69,651574.0,8.62,8.69,8.6,8.69,651574.0
2023-10-17 14:30:00,8.68,8.69,8.64,8.64,241169.0,8.68,8.69,8.64,8.64,241169.0
2023-10-17 15:00:00,8.64,8.69,8.64,8.67,430488.0,8.64,8.69,8.64,8.67,430488.0
2023-10-17 15:30:00,8.67,8.68,8.65,8.66,758436.0,8.67,8.68,8.65,8.66,758436.0
2023-10-18 09:30:00,8.57,8.6,8.54,8.59,491202.0,8.57,8.6,8.54,8.59,491202.0
2023-10-18 10:00:00,8.59,8.7,8.56,8.66,901036.0,8.59,8.7,8.56,8.66,901036.0
2023-10-18 10:30:00,8.66,8.68,8.61,8.62,308848.0,8.66,8.68,8.61,8.62,308848.0
2023-10-18 11:00:00,8.61,8.65,8.59,8.61,429460.0,8.61,8.65,8.59,8.61,429460.0
2023-10-18 11:30:00,8.62,8.62,8.56,8.58,276121.0,8.62,8.62,8.56,8.58,276121.0
2023-10-18 12:00:00,8.58,8.59,8.56,8.58,221349.0,8.58,8.59,8.56,8.58,221349.0
2023-10-18 12:30:00,8.58,8.58,8.54,8.54,299464.0,8.58,8.58,8.54,8.54,299464.0
2023-10-18 13:00:00,8.54,8.59,8.53,8.53,389457.0,8.54,8.59,8.53,8.53,389457.0
2023-10-18 13:30:00,8.53,8.54,8.5,8.54,599698.0,8.53,8.54,8.5,8.54,599698.0
2023-10-18 14:00:00,8.54,8.54,8.5,8.52,503037.0,8.54,8.54,8.5,8.52,503037.0
2023-10-18 14:30:00,8.51,8.52,8.46,8.48,706061.0,8.51,8.52,8.46,8.48,706061.0
2023-10-18 15:00:00,8.47,8.5,8.46,8.5,239635.0,8.47,8.5,8.46,8.5,239635.0
2023-10-18 15:30:00,8.5,8.52,8.46,8.46,2009729.0,8.5,8.52,8.46,8.46,2009729.0
2023-10-19 09:30:00,8.45,8.46,8.33,8.36,597879.0,8.45,8.46,8.33,8.36,597879.0
2023-10-19 10:00:00,8.36,8.36,8.23,8.24,574924.0,8.36,8.36,8.23,8.24,574924.0
2023-10-19 10:30:00,8.24,8.25,8.19,8.21,452632.0,8.24,8.25,8.19,8.21,452632.0
2023-10-19 11:00:00,8.21,8.28,8.2,8.26,406462.0,8.21,8.28,8.2,8.26,406462.0
2023-10-19 11:30:00,8.26,8.3,8.26,8.28,379949.0,8.26,8.3,8.26,8.28,379949.0
2023-10-19 12:00:00,8.27,8.35,8.25,8.27,476307.0,8.27,8.35,8.25,8.27,476307.0
2023-10-19 12:30:00,8.27,8.33,8.24,8.31,561317.0,8.27,8.33,8.24,8.31,561317.0
2023-10-19 13:00:00,8.3,8.35,8.3,8.33,234684.0,8.3,8.35,8.3,8.33,234684.0
2023-10-19 13:30:00,8.33,8.33,8.26,8.28,264288.0,8.33,8.33,8.26,8.28,264288.0
2023-10-19 14:00:00,8.27,8.28,8.23,8.26,267539.0,8.27,8.28,8.23,8.26,267539.0
2023-10-19 14:30:00,8.25,8.26,8.18,8.18,355177.0,8.25,8.26,8.18,8.18,355177.0
2023-10-19 15:00:00,8.19,8.21,8.17,8.21,369308.0,8.19,8.21,8.17,8.21,369308.0
2023-10-19 15:30:00,8.21,8.22,8.16,8.16,1395123.0,8.21,8.22,8.16,8.16,1395123.0
2023-10-20 09:30:00,8.13,8.25,8.13,8.21,527258.0,8.13,8.25,8.13,8.21,527258.0
2023-10-20 10:00:00,8.21,8.24,8.18,8.24,467589.0,8.21,8.24,8.18,8.24,467589.0
2023-10-20 10:30:00,8.24,8.25,8.19,8.21,477792.0,8.24,8.25,8.19,8.21,477792.0
2023-10-20 11:00:00,8.21,8.24,8.18,8.18,381333.0,8.21,8.24,8.18,8.18,381333.0
2023-10-20 11:30:00,8.18,8.25,8.13,8.23,855597.0,8.18,8.25,8.13,8.23,855597.0
2023-10-20 12:00:00,8.23,8.25,8.2,8.22,524191.0,8.23,8.25,8.2,8.22,524191.0
2023-10-20 12:30:00,8.22,8.26,8.22,8.25,506182.0,8.22,8.26,8.22,8.25,506182.0
2023-10-20 13:00:00,8.25,8.25,8.2,8.25,280268.0,8.25,8.25,8.2,8.25,280268.0
2023-10-20 13:30:00,8.25,8.27,8.23,8.26,460749.0,8.25,8.27,8.23,8.26,460749.0
2023-10-20 14:00:00,8.26,8.26,8.2,8.21,247505.0,8.26,8.26,8.2,8.21,247505.0
2023-10-20 14:30:00,8.21,8.21,8.17,8.2,624082.0,8.21,8.21,8.17,8.2,624082.0
2023-10-20 15:00:00,8.2,8.21,8.15,8.18,475844.0,8.2,8.21,8.15,8.18,475844.0
2023-10-20 15:30:00,8.18,8.19,8.11,8.13,1104320.0,8.18,8.19,8.11,8.13,1104320.0
2023-10-23 09:30:00,8.11,8.17,8.05,8.08,841939.0,8.11,8.17,8.05,8.08,841939.0
2023-10-23 10:00:00,8.08,8.25,8.07,8.22,1091571.0,8.08,8.25,8.07,8.22,1091571.0
2023-10-23 10:30:00,8.22,8.25,8.18,8.18,201435.0,8.22,8.25,8.18,8.18,201435.0
2023-10-23 11:00:00,8.19,8.25,8.18,8.21,444452.0,8.19,8.25,8.18,8.21,444452.0
2023-10-23 11:30:00,8.21,8.24,8.2,8.22,188364.0,8.21,8.24,8.2,8.22,188364.0
2023-10-23 12:00:00,8.21,8.22,8.17,8.17,196091.0,8.21,8.22,8.17,8.17,196091.0
2023-10-23 12:30:00,8.18,8.22,8.15,8.22,229193.0,8.18,8.22,8.15,8.22,229193.0
2023-10-23 13:00:00,8.21,8.22,8.18,8.2,245033.0,8.21,8.22,8.18,8.2,245033.0
2023-10-23 13:30:00,8.2,8.27,8.19,8.25,388867.0,8.2,8.27,8.19,8.25,388867.0
2023-10-23 14:00:00,8.25,8.25,8.19,8.21,182772.0,8.25,8.25,8.19,8.21,182772.0
2023-10-23 14:30:00,8.21,8.26,8.19,8.25,469855.0,8.21,8.26,8.19,8.25,469855.0
2023-10-23 15:00:00,8.25,8.25,8.17,8.18,336767.0,8.25,8.25,8.17,8.18,336767.0
2023-10-23 15:30:00,8.18,8.21,8.17,8.18,666622.0,8.18,8.21,8.17,8.18,666622.0
2023-10-24 09:30:00,8.22,8.27,8.15,8.2,806821.0,8.22,8.27,8.15,8.2,806821.0
2023-10-24 10:00:00,8.2,8.21,8.14,8.16,649477.0,8.2,8.21,8.14,8.16,649477.0
2023-10-24 10:30:00,8.16,8.18,8.13,8.15,255757.0,8.16,8.18,8.13,8.15,255757.0
2023-10-24 11:00:00,8.15,8.16,8.07,8.11,706917.0,8.15,8.16,8.07,8.11,706917.0
2023-10-24 11:30:00,8.11,8.17,8.11,8.17,580819.0,8.11,8.17,8.11,8.17,580819.0
2023-10-24 12:00:00,8.17,8.18,8.09,8.1,464631.0,8.17,8.18,8.09,8.1,464631.0
2023-10-24 12:30:00,8.11,8.14,8.1,8.13,335669.0,8.11,8.14,8.1,8.13,335669.0
2023-10-24 13:00:00,8.13,8.15,8.12,8.14,178152.0,8.13,8.15,8.12,8.14,178152.0
2023-10-24 13:30:00,8.14,8.17,8.14,8.16,248170.0,8.14,8.17,8.14,8.16,248170.0
2023-10-24 14:00:00,8.16,8.18,8.14,8.16,241877.0,8.16,8.18,8.14,8.16,241877.0
2023-10-24 14:30:00,8.15,8.18,8.14,8.15,298625.0,8.15,8.18,8.14,8.15,298625.0
2023-10-24 15:00:00,8.15,8.2,8.15,8.19,775784.0,8.15,8.2,8.15,8.19,775784.0
2023-10-24 15:30:00,8.18,8.21,8.17,8.19,1371198.0,8.18,8.21,8.17,8.19,1371198.0
2023-10-25 09:30:00,8.2,8.32,8.19,8.24,548596.0,8.2,8.32,8.19,8.24,548596.0
2023-10-25 10:00:00,8.24,8.24,8.18,8.2,282947.0,8.24,8.24,8.18,8.2,282947.0
2023-10-25 10:30:00,8.2,8.36,8.19,8.34,488309.0,8.2,8.36,8.19,8.34,488309.0
2023-10-25 11:00:00,8.35,8.39,8.32,8.33,463084.0,8.35,8.39,8.32,8.33,463084.0
2023-10-25 11:30:00,8.33,8.33,8.27,8.28,257158.0,8.33,8.33,8.27,8.28,257158.0
2023-10-25 12:00:00,8.28,8.3,8.26,8.28,217517.0,8.28,8.3,8.26,8.28,217517.0
2023-10-25 12:30:00,8.28,8.31,8.27,8.29,130888.0,8.28,8.31,8.27,8.29,130888.0
2023-10-25 13:00:00,8.29,8.31,8.28,8.3,183265.0,8.29,8.31,8.28,8.3,183265.0
2023-10-25 13:30:00,8.29,8.3,8.26,8.27,111865.0,8.29,8.3,8.26,8.27,111865.0
2023-10-25 14:00:00,8.26,8.27,8.23,8.25,168757.0,8.26,8.27,8.23,8.25,168757.0
2023-10-25 14:30:00,8.24,8.26,8.21,8.22,156778.0,8.24,8.26,8.21,8.22,156778.0
2023-10-25 15:00:00,8.22,8.23,8.2,8.21,247614.0,8.22,8.23,8.2,8.21,247614.0
2023-10-25 15:30:00,8.21,8.23,8.19,8.21,689469.0,8.21,8.23,8.19,8.21,689469.0
2023-10-26 09:30:00,8.17,8.31,8.14,8.25,467097.0,8.17,8.31,8.14,8.25,467097.0
2023-10-26 10:00:00,8.25,8.3,8.2,8.28,495882.0,8.25,8.3,8.2,8.28,495882.0
2023-10-26 10:30:00,8.29,8.35,8.25,8.33,468321.0,8.29,8.35,8.25,8.33,468321.0
2023-10-26 11:00:00,8.34,8.36,8.29,8.33,693343.0,8.34,8.36,8.29,8.33,693343.0
2023-10-26 11:30:00,8.33,8.34,8.31,8.32,265553.0,8.33,8.34,8.31,8.32,265553.0
2023-10-26 12:00:00,8.32,8.32,8.26,8.27,103694.0,8.32,8.32,8.26,8.27,103694.0
2023-10-26 12:30:00,8.27,8.29,8.26,8.29,183827.0,8.27,8.29,8.26,8.29,183827.0
2023-10-26 13:00:00,8.29,8.3,8.26,8.28,301105.0,8.29,8.3,8.26,8.28,301105.0
2023-10-26 13:30:00,8.27,8.29,8.26,8.28,142095.0,8.27,8.29,8.26,8.28,142095.0
2023-10-26 14:00:00,8.28,8.28,8.26,8.28,149504.0,8.28,8.28,8.26,8.28,149504.0
2023-10-26 14:30:00,8.28,8.31,8.27,8.31,189483.0,8.28,8.31,8.27,8.31,189483.0
2023-10-26 15:00:00,8.31,8.32,8.27,8.28,287741.0,8.31,8.32,8.27,8.28,287741.0
2023-10-26 15:30:00,8.28,8.28,8.25,8.27,908166.0,8.28,8.28,8.25,8.27,908166.0
2023-10-27 09:30:00,8.24,8.27,8.16,8.2,312021.0,8.24,8.27,8.16,8.2,312021.0
2023-10-27 10:00:00,8.19,8.24,8.15,8.21,289495.0,8.19,8.24,8.15,8.21,289495.0
2023-10-27 10:30:00,8.21,8.23,8.17,8.23,204167.0,8.21,8.23,8.17,8.23,204167.0
2023-10-27 11:00:00,8.23,8.26,8.2,8.21,248380.0,8.23,8.26,8.2,8.21,248380.0
2023-10-27 11:30:00,8.21,8.23,8.17,8.21,302953.0,8.21,8.23,8.17,8.21,302953.0
2023-10-27 12:00:00,8.21,8.22,8.19,8.2,55216.0,8.21,8.22,8.19,8.2,55216.0
2023-10-27 12:30:00,8.2,8.21,8.19,8.21,96420.0,8.2,8.21,8.19,8.21,96420.0
2023-10-27 13:00:00,8.21,8.21,8.13,8.14,164159.0,8.21,8.21,8.13,8.14,164159.0
2023-10-27 13:30:00,8.14,8.16,8.13,8.15,110871.0,8.14,8.16,8.13,8.15,110871.0
2023-10-27 14:00:00,8.14,8.16,8.13,8.13,167489.0,8.14,8.16,8.13,8.13,167489.0
2023-10-27 14:30:00,8.13,8.17,8.12,8.13,233852.0,8.13,8.17,8.12,8.13,233852.0
2023-10-27 15:00:00,8.13,8.15,8.12,8.13,381704.0,8.13,8.15,8.12,8.13,381704.0
2023-10-27 15:30:00,8.13,8.13,8.1,8.13,1057297.0,8.13,8.13,8.1,8.13,1057297.0
2023-10-30 09:30:00,8.22,8.4,8.22,8.36,897156.0,8.22,8.4,8.22,8.36,897156.0
2023-10-30 10:00:00,8.37,8.39,8.33,8.39,1005861.0,8.37,8.39,8.33,8.39,1005861.0
2023-10-30 10:30:00,8.39,8.4,8.3,8.33,897402.0,8.39,8.4,8.3,8.33,897402.0
2023-10-30 11:00:00,8.33,8.4,8.32,8.39,910971.0,8.33,8.4,8.32,8.39,910971.0
2023-10-30 11:30:00,8.39,8.41,8.37,8.39,330802.0,8.39,8.41,8.37,8.39,330802.0
2023-10-30 12:00:00,8.39,8.42,8.37,8.41,336828.0,8.39,8.42,8.37,8.41,336828.0
2023-10-30 12:30:00,8.41,8.47,8.4,8.46,581656.0,8.41,8.47,8.4,8.46,581656.0
2023-10-30 13:00:00,8.46,8.48,8.45,8.47,356213.0,8.46,8.48,8.45,8.47,356213.0
2023-10-30 13:30:00,8.48,8.51,8.47,8.47,617896.0,8.48,8.51,8.47,8.47,617896.0
2023-10-30 14:00:00,8.47,8.59,8.45,8.58,1286181.0,8.47,8.59,8.45,8.58,1286181.0
2023-10-30 14:30:00,8.58,8.59,8.55,8.58,633337.0,8.58,8.59,8.55,8.58,633337.0
2023-10-30 15:00:00,8.58,8.59,8.56,8.57,607077.0,8.58,8.59,8.56,8.57,607077.0
2023-10-30 15:30:00,8.57,8.6,8.55,8.55,1793546.0,8.57,8.6,8.55,8.55,1793546.0
2023-10-31 09:30:00,8.59,8.62,8.44,8.45,585465.0,8.59,8.62,8.44,8.45,585465.0
2023-10-31 10:00:00,8.44,8.56,8.43,8.47,530824.0,8.44,8.56,8.43,8.47,530824.0
2023-10-31 10:30:00,8.47,8.53,8.44,8.48,446135.0,8.47,8.53,8.44,8.48,446135.0
2023-10-31 11:00:00,8.49,8.5,8.42,8.45,343125.0,8.49,8.5,8.42,8.45,343125.0
2023-10-31 11:30:00,8.44,8.48,8.42,8.47,256864.0,8.44,8.48,8.42,8.47,256864.0
2023-10-31 12:00:00,8.47,8.49,8.43,8.46,367818.0,8.47,8.49,8.43,8.46,367818.0
2023-10-31 12:30:00,8.46,8.49,8.44,8.47,544863.0,8.46,8.49,8.44,8.47,544863.0
2023-10-31 13:00:00,8.47,8.5,8.45,8.49,258179.0,8.47,8.5,8.45,8.49,258179.0
2023-10-31 13:30:00,8.49,8.53,8.48,8.53,323032.0,8.49,8.53,8.48,8.53,323032.0
2023-10-31 14:00:00,8.53,8.54,8.49,8.5,382911.0,8.53,8.54,8.49,8.5,382911.0
2023-10-31 14:30:00,8.5,8.53,8.48,8.53,303260.0,8.5,8.53,8.48,8.53,303260.0
2023-10-31 15:00:00,8.53,8.55,8.51,8.55,563161.0,8.53,8.55,8.51,8.55,563161.0
2023-10-31 15:30:00,8.55,8.58,8.52,8.58,1236502.0,8.55,8.58,8.52,8.58,1236502.0
2023-11-01 09:30:00,8.62,8.74,8.61,8.66,817770.0,8.62,8.74,8.61,8.66,817770.0
2023-11-01 10:00:00,8.66,8.69,8.6,8.67,332330.0,8.66,8.69,8.6,8.67,332330.0
2023-11-01 10:30:00,8.67,8.69,8.65,8.68,306690.0,8.67,8.69,8.65,8.68,306690.0
2023-11-01 11:00:00,8.68,8.71,8.66,8.68,278684.0,8.68,8.71,8.66,8.68,278684.0
2023-11-01 11:30:00,8.68,8.69,8.63,8.68,302075.0,8.68,8.69,8.63,8.68,302075.0
2023-11-01 12:00:00,8.68,8.7,8.67,8.7,286729.0,8.68,8.7,8.67,8.7,286729.0
2023-11-01 12:30:00,8.7,8.73,8.69,8.71,358731.0,8.7,8.73,8.69,8.71,358731.0
2023-11-01 13:00:00,8.71,8.73,8.7,8.7,317168.0,8.71,8.73,8.7,8.7,317168.0
2023-11-01 13:30:00,8.71,8.75,8.7,8.74,268838.0,8.71,8.75,8.7,8.74,268838.0
2023-11-01 14:00:00,8.74,8.77,8.71,8.76,471318.0,8.74,8.77,8.71,8.76,471318.0
2023-11-01 14:30:00,8.76,8.79,8.72,8.79,504699.0,8.76,8.79,8.72,8.79,504699.0
2023-11-01 15:00:00,8.79,8.81,8.78,8.8,561540.0,8.79,8.81,8.78,8.8,561540.0
2023-11-01 15:30:00,8.79,8.81,8.76,8.76,1113349.0,8.79,8.81,8.76,8.76,1113349.0
2023-11-02 09:30:00,8.85,8.88,8.79,8.8,491248.0,8.85,8.88,8.79,8.8,491248.0
2023-11-02 10:00:00,8.8,8.82,8.71,8.82,392191.0,8.8,8.82,8.71,8.82,392191.0
2023-11-02 10:30:00,8.82,8.87,8.73,8.76,456831.0,8.82,8.87,8.73,8.76,456831.0
2023-11-02 11:00:00,8.76,8.78,8.73,8.75,430293.0,8.76,8.78,8.73,8.75,430293.0
2023-11-02 11:30:00,8.74,8.8,8.74,8.8,197332.0,8.74,8.8,8.74,8.8,197332.0
2023-11-02 12:00:00,8.8,8.82,8.77,8.8,197507.0,8.8,8.82,8.77,8.8,197507.0
2023-11-02 12:30:00,8.8,8.82,8.79,8.82,237485.0,8.8,8.82,8.79,8.82,237485.0
2023-11-02 13:00:00,8.82,8.84,8.8,8.82,157433.0,8.82,8.84,8.8,8.82,157433.0
2023-11-02 13:30:00,8.82,8.82,8.79,8.79,227268.0,8.82,8.82,8.79,8.79,227268.0
2023-11-02 14:00:00,8.79,8.81,8.79,8.79,154611.0,8.79,8.81,8.79,8.79,154611.0
2023-11-02 14:30:00,8.79,8.8,8.76,8.78,152557.0,8.79,8.8,8.76,8.78,152557.0
2023-11-02 15:00:00,8.78,8.8,8.75,8.75,195548.0,8.78,8.8,8.75,8.75,195548.0
2023-11-02 15:30:00,8.75,8.81,8.75,8.78,1036646.0,8.75,8.81,8.75,8.78,1036646.0
2023-11-03 09:30:00,8.79,8.88,8.77,8.83,830812.0,8.79,8.88,8.77,8.83,830812.0
2023-11-03 10:00:00,8.83,8.88,8.77,8.88,476164.0,8.83,8.88,8.77,8.88,476164.0
2023-11-03 10:30:00,8.88,8.88,8.81,8.88,698409.0,8.88,8.88,8.81,8.88,698409.0
2023-11-03 11:00:00,8.88,8.92,8.85,8.92,459464.0,8.88,8.92,8.85,8.92,459464.0
2023-11-03 11:30:00,8.92,8.97,8.91,8.96,329362.0,8.92,8.97,8.91,8.96,329362.0
2023-11-03 12:00:00,8.96,9.02,8.95,9.02,611323.0,8.96,9.02,8.95,9.02,611323.0
2023-11-03 12:30:00,9.02,9.07,9.01,9.03,411985.0,9.02,9.07,9.01,9.03,411985.0
2023-11-03 13:00:00,9.03,9.04,9.0,9.03,354272.0,9.03,9.04,9.0,9.03,354272.0
2023-11-03 13:30:00,9.03,9.06,9.02,9.05,202387.0,9.03,9.06,9.02,9.05,202387.0
2023-11-03 14:00:00,9.04,9.07,9.02,9.07,318807.0,9.04,9.07,9.02,9.07,318807.0
2023-11-03 14:30:00,9.07,9.11,9.06,9.1,385552.0,9.07,9.11,9.06,9.1,385552.0
2023-11-03 15:00:00,9.1,9.1,9.01,9.02,591085.0,9.1,9.1,9.01,9.02,591085.0
2023-11-03 15:30:00,9.02,9.03,8.98,8.99,1765875.0,9.02,9.03,8.98,8.99,1765875.0
2023-11-06 09:30:00,8.98,9.08,8.96,9.07,529368.0,8.98,9.08,8.96,9.07,529368.0
2023-11-06 10:00:00,9.06,9.12,9.04,9.05,1027798.0,9.06,9.12,9.04,9.05,1027798.0
2023-11-06 10:30:00,9.06,9.07,9.03,9.04,471246.0,9.06,9.07,9.03,9.04,471246.0
2023-11-06 11:00:00,9.04,9.09,9.04,9.08,582356.0,9.04,9.09,9.04,9.08,582356.0
2023-11-06 11:30:00,9.09,9.1,9.06,9.1,364508.0,9.09,9.1,9.06,9.1,364508.0
2023-11-06 12:00:00,9.1,9.1,9.04,9.04,266107.0,9.1,9.1,9.04,9.04,266107.0
2023-11-06 12:30:00,9.04,9.06,9.04,9.05,407796.0,9.04,9.06,9.04,9.05,407796.0
2023-11-06 13:00:00,9.05,9.06,9.02,9.04,344793.0,9.05,9.06,9.02,9.04,344793.0
2023-11-06 13:30:00,9.04,9.06,9.03,9.03,332728.0,9.04,9.06,9.03,9.03,332728.0
2023-11-06 14:00:00,9.04,9.04,9.02,9.04,245851.0,9.04,9.04,9.02,9.04,245851.0
2023-11-06 14:30:00,9.04,9.06,9.03,9.06,324386.0,9.04,9.06,9.03,9.06,324386.0
2023-11-06 15:00:00,9.06,9.07,9.03,9.04,280197.0,9.06,9.07,9.03,9.04,280197.0
2023-11-06 15:30:00,9.04,9.07,9.03,9.05,1631099.0,9.04,9.07,9.03,9.05,1631099.0
2023-11-07 09:30:00,9.07,9.12,8.98,9.11,1091542.0,9.07,9.12,8.98,9.11,1091542.0
2023-11-07 10:00:00,9.11,9.21,9.07,9.07,1382613.0,9.11,9.21,9.07,9.07,1382613.0
2023-11-07 10:30:00,9.08,9.12,9.01,9.01,1785885.0,9.08,9.12,9.01,9.01,1785885.0
2023-11-07 11:00:00,9.02,9.08,8.95,9.08,1732580.0,9.02,9.08,8.95,9.08,1732580.0
2023-11-07 11:30:00,9.08,9.09,8.99,9.03,1068407.0,9.08,9.09,8.99,9.03,1068407.0
2023-11-07 12:00:00,9.04,9.06,9.02,9.02,388183.0,9.04,9.06,9.02,9.02,388183.0
2023-11-07 12:30:00,9.02,9.05,9.01,9.02,382995.0,9.02,9.05,9.01,9.02,382995.0
2023-11-07 13:00:00,9.02,9.03,8.98,9.02,467629.0,9.02,9.03,8.98,9.02,467629.0
2023-11-07 13:30:00,9.02,9.05,9.01,9.04,392120.0,9.02,9.05,9.01,9.04,392120.0
2023-11-07 14:00:00,9.04,9.05,9.02,9.03,334809.0,9.04,9.05,9.02,9.03,334809.0
2023-11-07 14:30:00,9.02,9.03,8.99,9.01,495961.0,9.02,9.03,8.99,9.01,495961.0
2023-11-07 15:00:00,9.01,9.05,8.99,9.05,825081.0,9.01,9.05,8.99,9.05,825081.0
2023-11-07 15:30:00,9.05,9.08,9.03,9.04,1423390.0,9.05,9.08,9.03,9.04,1423390.0
2023-11-08 09:30:00,9.27,9.57,9.12,9.46,2940360.0,9.27,9.57,9.12,9.46,2940360.0
2023-11-08 10:00:00,9.46,9.46,9.2,9.26,776480.0,9.46,9.46,9.2,9.26,776480.0
2023-11-08 10:30:00,9.25,9.3,9.16,9.21,561318.0,9.25,9.3,9.16,9.21,561318.0
2023-11-08 11:00:00,9.22,9.29,9.2,9.27,506704.0,9.22,9.29,9.2,9.27,506704.0
2023-11-08 11:30:00,9.27,9.32,9.25,9.29,571408.0,9.27,9.32,9.25,9.29,571408.0
2023-11-08 12:00:00,9.29,9.33,9.23,9.25,441656.0,9.29,9.33,9.23,9.25,441656.0
2023-11-08 12:30:00,9.25,9.27,9.23,9.26,393456.0,9.25,9.27,9.23,9.26,393456.0
2023-11-08 13:00:00,9.25,9.3,9.23,9.25,511747.0,9.25,9.3,9.23,9.25,511747.0
2023-11-08 13:30:00,9.25,9.27,9.23,9.26,353298.0,9.25,9.27,9.23,9.26,353298.0
2023-11-08 14:00:00,9.26,9.28,9.25,9.26,161766.0,9.26,9.28,9.25,9.26,161766.0
2023-11-08 14:30:00,9.26,9.26,9.22,9.25,474492.0,9.26,9.26,9.22,9.25,474492.0
2023-11-08 15:00:00,9.25,9.26,9.21,9.24,527462.0,9.25,9.26,9.21,9.24,527462.0
2023-11-08 15:30:00,9.24,9.25,9.15,9.15,1752213.0,9.24,9.25,9.15,9.15,1752213.0
2023-11-09 09:30:00,9.13,9.15,8.92,8.95,1180617.0,9.13,9.15,8.92,8.95,1180617.0
2023-11-09 10:00:00,8.95,9.01,8.94,8.99,597276.0,8.95,9.01,8.94,8.99,597276.0
2023-11-09 10:30:00,9.0,9.01,8.93,9.0,535072.0,9.0,9.01,8.93,9.0,535072.0
2023-11-09 11:00:00,9.0,9.0,8.86,8.86,527047.0,9.0,9.0,8.86,8.86,527047.0
2023-11-09 11:30:00,8.87,8.87,8.75,8.78,568521.0,8.87,8.87,8.75,8.78,568521.0
2023-11-09 12:00:00,8.78,8.8,8.72,8.77,660173.0,8.78,8.8,8.72,8.77,660173.0
2023-11-09 12:30:00,8.77,8.84,8.76,8.81,278648.0,8.77,8.84,8.76,8.81,278648.0
2023-11-09 13:00:00,8.82,8.83,8.77,8.8,309144.0,8.82,8.83,8.77,8.8,309144.0
2023-11-09 13:30:00,8.8,8.84,8.78,8.83,446705.0,8.8,8.84,8.78,8.83,446705.0
2023-11-09 14:00:00,8.83,8.84,8.76,8.78,307330.0,8.83,8.84,8.76,8.78,307330.0
2023-11-09 14:30:00,8.78,8.78,8.73,8.74,310966.0,8.78,8.78,8.73,8.74,310966.0
2023-11-09 15:00:00,8.74,8.75,8.71,8.73,422281.0,8.74,8.75,8.71,8.73,422281.0
2023-11-09 15:30:00,8.74,8.78,8.7,8.77,1410848.0,8.74,8.78,8.7,8.77,1410848.0
2023-11-10 09:30:00,8.81,8.85,8.7,8.71,251107.0,8.81,8.85,8.7,8.71,251107.0
2023-11-10 10:00:00,8.7,8.77,8.68,8.68,385781.0,8.7,8.77,8.68,8.68,385781.0
2023-11-10 10:30:00,8.69,8.69,8.64,8.64,498260.0,8.69,8.69,8.64,8.64,498260.0
2023-11-10 11:00:00,8.64,8.7,8.6,8.6,694433.0,8.64,8.7,8.6,8.6,694433.0
2023-11-10 11:30:00,8.6,8.61,8.55,8.57,773153.0,8.6,8.61,8.55,8.57,773153.0
2023-11-10 12:00:00,8.57,8.6,8.54,8.57,842211.0,8.57,8.6,8.54,8.57,842211.0
2023-11-10 12:30:00,8.56,8.63,8.56,8.6,835906.0,8.56,8.63,8.56,8.6,835906.0
2023-11-10 13:00:00,8.6,8.6,8.56,8.57,363064.0,8.6,8.6,8.56,8.57,363064.0
2023-11-10 13:30:00,8.57,8.66,8.55,8.66,886827.0,8.57,8.66,8.55,8.66,886827.0
2023-11-10 14:00:00,8.66,8.67,8.64,8.64,235030.0,8.66,8.67,8.64,8.64,235030.0
2023-11-10 14:30:00,8.64,8.66,8.62,8.66,290572.0,8.64,8.66,8.62,8.66,290572.0
2023-11-10 15:00:00,8.66,8.72,8.65,8.71,612011.0,8.66,8.72,8.65,8.71,612011.0
2023-11-10 15:30:00,8.71,8.72,8.67,8.68,933627.0,8.71,8.72,8.67,8.68,933627.0
2023-11-13 09:30:00,8.6,8.85,8.55,8.77,1305242.0,8.6,8.85,8.55,8.77,1305242.0
2023-11-13 10:00:00,8.77,8.84,8.74,8.8,763730.0,8.77,8.84,8.74,8.8,763730.0
2023-11-13 10:30:00,8.8,8.91,8.78,8.91,846825.0,8.8,8.91,8.78,8.91,846825.0
2023-11-13 11:00:00,8.91,8.99,8.89,8.97,788499.0,8.91,8.99,8.89,8.97,788499.0
2023-11-13 11:30:00,8.97,8.99,8.84,8.88,892485.0,8.97,8.99,8.84,8.88,892485.0
2023-11-13 12:00:00,8.87,8.88,8.84,8.84,311152.0,8.87,8.88,8.84,8.84,311152.0
2023-11-13 12:30:00,8.84,8.85,8.8,8.8,319803.0,8.84,8.85,8.8,8.8,319803.0
2023-11-13 13:00:00,8.8,8.82,8.75,8.81,481078.0,8.8,8.82,8.75,8.81,481078.0
2023-11-13 13:30:00,8.82,8.84,8.8,8.82,263541.0,8.82,8.84,8.8,8.82,263541.0
2023-11-13 14:00:00,8.82,8.83,8.81,8.83,266968.0,8.82,8.83,8.81,8.83,266968.0
2023-11-13 14:30:00,8.83,8.85,8.82,8.83,240022.0,8.83,8.85,8.82,8.83,240022.0
2023-11-13 15:00:00,8.83,8.84,8.82,8.83,333006.0,8.83,8.84,8.82,8.83,333006.0
2023-11-13 15:30:00,8.83,8.83,8.79,8.83,1560469.0,8.83,8.83,8.79,8.83,1560469.0
2023-11-14 09:30:00,8.9,8.94,8.81,8.88,865986.0,8.9,8.94,8.81,8.88,865986.0
2023-11-14 10:00:00,8.88,8.94,8.88,8.92,678820.0,8.88,8.94,8.88,8.92,678820.0
2023-11-14 10:30:00,8.92,8.94,8.87,8.89,537655.0,8.92,8.94,8.87,8.89,537655.0
2023-11-14 11:00:00,8.89,8.94,8.88,8.91,424437.0,8.89,8.94,8.88,8.91,424437.0
2023-11-14 11:30:00,8.91,8.93,8.9,8.91,186347.0,8.91,8.93,8.9,8.91,186347.0
2023-11-14 12:00:00,8.9,8.93,8.87,8.92,455259.0,8.9,8.93,8.87,8.92,455259.0
2023-11-14 12:30:00,8.92,8.95,8.91,8.95,192733.0,8.92,8.95,8.91,8.95,192733.0
2023-11-14 13:00:00,8.95,8.96,8.92,8.94,270241.0,8.95,8.96,8.92,8.94,270241.0
2023-11-14 13:30:00,8.94,8.96,8.93,8.94,259991.0,8.94,8.96,8.93,8.94,259991.0
2023-11-14 14:00:00,8.94,8.94,8.91,8.92,184229.0,8.94,8.94,8.91,8.92,184229.0
2023-11-14 14:30:00,8.91,8.93,8.91,8.93,209734.0,8.91,8.93,8.91,8.93,209734.0
2023-11-14 15:00:00,8.93,8.93,8.9,8.92,306638.0,8.93,8.93,8.9,8.92,306638.0
2023-11-14 15:30:00,8.92,8.94,8.89,8.92,805668.0,8.92,8.94,8.89,8.92,805668.0
2023-11-15 09:30:00,8.94,8.95,8.76,8.76,683881.0,8.94,8.95,8.76,8.76,683881.0
2023-11-15 10:00:00,8.76,8.79,8.72,8.72,693451.0,8.76,8.79,8.72,8.72,693451.0
2023-11-15 10:30:00,8.72,8.79,8.72,8.79,480628.0,8.72,8.79,8.72,8.79,480628.0
2023-11-15 11:00:00,8.78,8.81,8.77,8.77,468827.0,8.78,8.81,8.77,8.77,468827.0
2023-11-15 11:30:00,8.78,8.81,8.76,8.78,315190.0,8.78,8.81,8.76,8.78,315190.0
2023-11-15 12:00:00,8.78,8.82,8.76,8.82,274233.0,8.78,8.82,8.76,8.82,274233.0
2023-11-15 12:30:00,8.82,8.83,8.8,8.82,249233.0,8.82,8.83,8.8,8.82,249233.0
2023-11-15 13:00:00,8.82,8.91,8.81,8.91,646444.0,8.82,8.91,8.81,8.91,646444.0
2023-11-15 13:30:00,8.9,8.93,8.9,8.91,879759.0,8.9,8.93,8.9,8.91,879759.0
2023-11-15 14:00:00,8.91,8.99,8.9,8.97,850761.0,8.91,8.99,8.9,8.97,850761.0
2023-11-15 14:30:00,8.97,9.02,8.94,9.02,1153273.0,8.97,9.02,8.94,9.02,1153273.0
2023-11-15 15:00:00,9.02,9.04,8.97,8.97,590693.0,9.02,9.04,8.97,8.97,590693.0
2023-11-15 15:30:00,8.97,9.0,8.96,8.96,1548356.0,8.97,9.0,8.96,8.96,1548356.0
2023-11-16 09:30:00,8.91,8.96,8.84,8.89,468373.0,8.91,8.96,8.84,8.89,468373.0
2023-11-16 10:00:00,8.89,8.91,8.87,8.89,490158.0,8.89,8.91,8.87,8.89,490158.0
2023-11-16 10:30:00,8.89,8.9,8.71,8.72,652353.0,8.89,8.9,8.71,8.72,652353.0
2023-11-16 11:00:00,8.71,8.75,8.69,8.74,645653.0,8.71,8.75,8.69,8.74,645653.0
2023-11-16 11:30:00,8.75,8.75,8.64,8.66,647632.0,8.75,8.75,8.64,8.66,647632.0
2023-11-16 12:00:00,8.67,8.7,8.64,8.66,671665.0,8.67,8.7,8.64,8.66,671665.0
2023-11-16 12:30:00,8.65,8.68,8.64,8.65,274472.0,8.65,8.68,8.64,8.65,274472.0
2023-11-16 13:00:00,8.65,8.73,8.64,8.7,576158.0,8.65,8.73,8.64,8.7,576158.0
2023-11-16 13:30:00,8.7,8.71,8.67,8.69,260509.0,8.7,8.71,8.67,8.69,260509.0
2023-11-16 14:00:00,8.69,8.74,8.68,8.72,342055.0,8.69,8.74,8.68,8.72,342055.0
2023-11-16 14:30:00,8.72,8.75,8.72,8.75,261986.0,8.72,8.75,8.72,8.75,261986.0
2023-11-16 15:00:00,8.75,8.76,8.73,8.75,270285.0,8.75,8.76,8.73,8.75,270285.0
2023-11-16 15:30:00,8.75,8.76,8.72,8.76,943382.0,8.75,8.76,8.72,8.76,943382.0
2023-11-17 09:30:00,8.84,9.02,8.83,9.02,975412.0,8.84,9.02,8.83,9.02,975412.0
2023-11-17 10:00:00,9.02,9.02,8.89,8.94,718710.0,9.02,9.02,8.89,8.94,718710.0
2023-11-17 10:30:00,8.93,8.95,8.91,8.95,454083.0,8.93,8.95,8.91,8.95,454083.0
2023-11-17 11:00:00,8.94,8.95,8.89,8.92,322298.0,8.94,8.95,8.89,8.92,322298.0
2023-11-17 11:30:00,8.91,8.92,8.88,8.89,272580.0,8.91,8.92,8.88,8.89,272580.0
2023-11-17 12:00:00,8.89,8.89,8.86,8.88,231184.0,8.89,8.89,8.86,8.88,231184.0
2023-11-17 12:30:00,8.88,8.92,8.87,8.89,219838.0,8.88,8.92,8.87,8.89,219838.0
2023-11-17 13:00:00,8.9,8.92,8.89,8.92,193306.0,8.9,8.92,8.89,8.92,193306.0
2023-11-17 13:30:00,8.91,8.94,8.91,8.94,160740.0,8.91,8.94,8.91,8.94,160740.0
2023-11-17 14:00:00,8.94,8.99,8.93,8.99,424782.0,8.94,8.99,8.93,8.99,424782.0
2023-11-17 14:30:00,8.98,9.02,8.98,9.02,573232.0,8.98,9.02,8.98,9.02,573232.0
2023-11-17 15:00:00,9.02,9.04,8.99,9.02,416610.0,9.02,9.04,8.99,9.02,416610.0
2023-11-17 15:30:00,9.02,9.07,8.99,9.05,1461977.0,9.02,9.07,8.99,9.05,1461977.0
2023-11-20 09:30:00,9.06,9.26,9.04,9.22,1133463.0,9.06,9.26,9.04,9.22,1133463.0
2023-11-20 10:00:00,9.23,9.24,9.19,9.22,465712.0,9.23,9.24,9.19,9.22,465712.0
2023-11-20 10:30:00,9.21,9.22,9.15,9.18,362097.0,9.21,9.22,9.15,9.18,362097.0
2023-11-20 11:00:00,9.18,9.18,9.14,9.16,345818.0,9.18,9.18,9.14,9.16,345818.0
2023-11-20 11:30:00,9.16,9.2,9.14,9.2,228489.0,9.16,9.2,9.14,9.2,228489.0
2023-11-20 12:00:00,9.2,9.28,9.19,9.28,726087.0,9.2,9.28,9.19,9.28,726087.0
2023-11-20 12:30:00,9.28,9.35,9.25,9.35,850158.0,9.28,9.35,9.25,9.35,850158.0
2023-11-20 13:00:00,9.35,9.41,9.35,9.4,735618.0,9.35,9.41,9.35,9.4,735618.0
2023-11-20 13:30:00,9.39,9.43,9.39,9.43,341305.0,9.39,9.43,9.39,9.43,341305.0
2023-11-20 14:00:00,9.43,9.45,9.4,9.43,566635.0,9.43,9.45,9.4,9.43,566635.0
2023-11-20 14:30:00,9.43,9.45,9.41,9.43,467266.0,9.43,9.45,9.41,9.43,467266.0
2023-11-20 15:00:00,9.43,9.47,9.42,9.46,639096.0,9.43,9.47,9.42,9.46,639096.0
2023-11-20 15:30:00,9.46,9.48,9.44,9.46,1255082.0,9.46,9.48,9.44,9.46,1255082.0
2023-11-21 09:30:00,9.38,9.46,9.35,9.42,632813.0,9.38,9.46,9.35,9.42,632813.0
2023-11-21 10:00:00,9.42,9.5,9.41,9.49,767653.0,9.42,9.5,9.41,9.49,767653.0
2023-11-21 10:30:00,9.49,9.5,9.45,9.49,541774.0,9.49,9.5,9.45,9.49,541774.0
2023-11-21 11:00:00,9.48,9.5,9.43,9.46,1531132.0,9.48,9.5,9.43,9.46,1531132.0
2023-11-21 11:30:00,9.45,9.55,9.43,9.52,1481160.0,9.45,9.55,9.43,9.52,1481160.0
2023-11-21 12:00:00,9.53,9.55,9.5,9.5,392198.0,9.53,9.55,9.5,9.5,392198.0
2023-11-21 12:30:00,9.51,9.55,9.5,9.54,345976.0,9.51,9.55,9.5,9.54,345976.0
2023-11-21 13:00:00,9.54,9.57,9.53,9.55,294090.0,9.54,9.57,9.53,9.55,294090.0
2023-11-21 13:30:00,9.55,9.58,9.54,9.56,418343.0,9.55,9.58,9.54,9.56,418343.0
2023-11-21 14:00:00,9.55,9.57,9.48,9.5,386111.0,9.55,9.57,9.48,9.5,386111.0
2023-11-21 14:30:00,9.5,9.5,9.36,9.37,333194.0,9.5,9.5,9.36,9.37,333194.0
2023-11-21 15:00:00,9.36,9.38,9.29,9.32,606060.0,9.36,9.38,9.29,9.32,606060.0
2023-11-21 15:30:00,9.31,9.33,9.26,9.28,1033651.0,9.31,9.33,9.26,9.28,1033651.0
2023-11-22 09:30:00,9.41,9.47,9.36,9.46,749038.0,9.41,9.47,9.36,9.46,749038.0
2023-11-22 10:00:00,9.46,9.47,9.37,9.45,475190.0,9.46,9.47,9.37,9.45,475190.0
2023-11-22 10:30:00,9.44,9.51,9.41,9.41,566492.0,9.44,9.51,9.41,9.41,566492.0
2023-11-22 11:00:00,9.42,9.45,9.38,9.39,469715.0,9.42,9.45,9.38,9.39,469715.0
2023-11-22 11:30:00,9.39,9.47,9.38,9.46,451374.0,9.39,9.47,9.38,9.46,451374.0
2023-11-22 12:00:00,9.46,9.5,9.42,9.49,771501.0,9.46,9.5,9.42,9.49,771501.0
2023-11-22 12:30:00,9.49,9.52,9.47,9.51,787739.0,9.49,9.52,9.47,9.51,787739.0
2023-11-22 13:00:00,9.51,9.52,9.46,9.49,719878.0,9.51,9.52,9.46,9.49,719878.0
2023-11-22 13:30:00,9.49,9.5,9.43,9.44,304113.0,9.49,9.5,9.43,9.44,304113.0
2023-11-22 14:00:00,9.43,9.46,9.43,9.45,320676.0,9.43,9.46,9.43,9.45,320676.0
2023-11-22 14:30:00,9.46,9.46,9.4,9.42,318578.0,9.46,9.46,9.4,9.42,318578.0
2023-11-22 15:00:00,9.42,9.44,9.39,9.42,495189.0,9.42,9.44,9.39,9.42,495189.0
2023-11-22 15:30:00,9.41,9.47,9.4,9.46,963862.0,9.41,9.47,9.4,9.46,963862.0
2023-11-24 09:30:00,9.5,9.55,9.47,9.5,309887.0,9.5,9.55,9.47,9.5,309887.0
2023-11-24 10:00:00,9.5,9.58,9.49,9.55,573747.0,9.5,9.58,9.49,9.55,573747.0
2023-11-24 10:30:00,9.55,9.6,9.55,9.58,352551.0,9.55,9.6,9.55,9.58,352551.0
2023-11-24 11:00:00,9.58,9.62,9.58,9.59,320419.0,9.58,9.62,9.58,9.59,320419.0
2023-11-24 11:30:00,9.59,9.6,9.52,9.55,380217.0,9.59,9.6,9.52,9.55,380217.0
2023-11-24 12:00:00,9.55,9.57,9.52,9.54,389955.0,9.55,9.57,9.52,9.54,389955.0
2023-11-24 12:30:00,9.54,9.57,9.54,9.57,550400.0,9.54,9.57,9.54,9.57,550400.0
2023-11-27 09:30:00,9.82,10.04,9.78,9.9,2578273.0,9.82,10.04,9.78,9.9,2578273.0
2023-11-27 10:00:00,9.91,10.07,9.89,9.99,1844980.0,9.91,10.07,9.89,9.99,1844980.0
2023-11-27 10:30:00,9.98,9.99,9.88,9.91,1263396.0,9.98,9.99,9.88,9.91,1263396.0
2023-11-27 11:00:00,9.9,9.92,9.81,9.84,932465.0,9.9,9.92,9.81,9.84,932465.0
2023-11-27 11:30:00,9.85,9.87,9.81,9.83,584836.0,9.85,9.87,9.81,9.83,584836.0
2023-11-27 12:00:00,9.83,9.89,9.81,9.85,1224026.0,9.83,9.89,9.81,9.85,1224026.0
2023-11-27 12:30:00,9.84,9.88,9.81,9.82,637665.0,9.84,9.88,9.81,9.82,637665.0
2023-11-27 13:00:00,9.82,9.82,9.78,9.79,490353.0,9.82,9.82,9.78,9.79,490353.0
2023-11-27 13:30:00,9.79,9.82,9.7,9.75,1142324.0,9.79,9.82,9.7,9.75,1142324.0
2023-11-27 14:00:00,9.75,9.76,9.73,9.74,323694.0,9.75,9.76,9.73,9.74,323694.0
2023-11-27 14:30:00,9.74,9.78,9.72,9.73,538242.0,9.74,9.78,9.72,9.73,538242.0
2023-11-27 15:00:00,9.73,9.85,9.72,9.85,1020586.0,9.73,9.85,9.72,9.85,1020586.0
2023-11-27 15:30:00,9.84,9.9,9.83,9.88,2435251.0,9.84,9.9,9.83,9.88,2435251.0
2023-11-28 09:30:00,9.85,9.86,9.65,9.69,735922.0,9.85,9.86,9.65,9.69,735922.0
2023-11-28 10:00:00,9.69,9.74,9.63,9.71,560862.0,9.69,9.74,9.63,9.71,560862.0
2023-11-28 10:30:00,9.71,9.81,9.66,9.78,1032584.0,9.71,9.81,9.66,9.78,1032584.0
2023-11-28 11:00:00,9.79,9.81,9.78,9.79,460268.0,9.79,9.81,9.78,9.79,460268.0
2023-11-28 11:30:00,9.79,9.8,9.74,9.75,302288.0,9.79,9.8,9.74,9.75,302288.0
2023-11-28 12:00:00,9.74,9.75,9.68,9.72,273854.0,9.74,9.75,9.68,9.72,273854.0
2023-11-28 12:30:00,9.72,9.74,9.7,9.71,368357.0,9.72,9.74,9.7,9.71,368357.0
2023-11-28 13:00:00,9.71,9.72,9.67,9.72,273110.0,9.71,9.72,9.67,9.72,273110.0
2023-11-28 13:30:00,9.72,9.76,9.71,9.76,482757.0,9.72,9.76,9.71,9.76,482757.0
2023-11-28 14:00:00,9.76,9.78,9.75,9.77,596288.0,9.76,9.78,9.75,9.77,596288.0
2023-11-28 14:30:00,9.77,9.8,9.76,9.79,399390.0,9.77,9.8,9.76,9.79,399390.0
2023-11-28 15:00:00,9.79,9.8,9.74,9.78,522863.0,9.79,9.8,9.74,9.78,522863.0
2023-11-28 15:30:00,9.78,9.81,9.76,9.81,1213616.0,9.78,9.81,9.76,9.81,1213616.0
2023-11-29 09:30:00,9.76,9.76,9.63,9.69,1103634.0,9.76,9.76,9.63,9.69,1103634.0
2023-11-29 10:00:00,9.69,9.74,9.67,9.71,1455411.0,9.69,9.74,9.67,9.71,1455411.0
2023-11-29 10:30:00,9.71,9.78,9.67,9.78,693979.0,9.71,9.78,9.67,9.78,693979.0
2023-11-29 11:00:00,9.78,9.8,9.75,9.78,587373.0,9.78,9.8,9.75,9.78,587373.0
2023-11-29 11:30:00,9.79,9.8,9.72,9.73,394289.0,9.79,9.8,9.72,9.73,394289.0
2023-11-29 12:00:00,9.73,9.75,9.7,9.74,255569.0,9.73,9.75,9.7,9.74,255569.0
2023-11-29 12:30:00,9.74,9.76,9.73,9.76,144740.0,9.74,9.76,9.73,9.76,144740.0
2023-11-29 13:00:00,9.76,9.78,9.74,9.77,463446.0,9.76,9.78,9.74,9.77,463446.0
2023-11-29 13:30:00,9.76,9.78,9.74,9.78,205511.0,9.76,9.78,9.74,9.78,205511.0
2023-11-29 14:00:00,9.78,9.82,9.77,9.79,323878.0,9.78,9.82,9.77,9.79,323878.0
2023-11-29 14:30:00,9.79,9.8,9.77,9.8,361476.0,9.79,9.8,9.77,9.8,361476.0
2023-11-29 15:00:00,9.79,9.82,9.71,9.71,560329.0,9.79,9.82,9.71,9.71,560329.0
2023-11-29 15:30:00,9.71,9.72,9.66,9.69,1123330.0,9.71,9.72,9.66,9.69,1123330.0
2023-11-30 09:30:00,9.64,9.71,9.61,9.67,544677.0,9.64,9.71,9.61,9.67,544677.0
2023-11-30 10:00:00,9.67,9.76,9.65,9.76,434013.0,9.67,9.76,9.65,9.76,434013.0
2023-11-30 10:30:00,9.76,9.89,9.76,9.88,1050779.0,9.76,9.89,9.76,9.88,1050779.0
2023-11-30 11:00:00,9.88,10.0,9.85,9.86,839059.0,9.88,10.0,9.85,9.86,839059.0
2023-11-30 11:30:00,9.85,9.88,9.81,9.83,531311.0,9.85,9.88,9.81,9.83,531311.0
2023-11-30 12:00:00,9.82,9.83,9.77,9.82,518318.0,9.82,9.83,9.77,9.82,518318.0
2023-11-30 12:30:00,9.82,9.87,9.81,9.85,695120.0,9.82,9.87,9.81,9.85,695120.0
2023-11-30 13:00:00,9.85,9.86,9.81,9.83,428479.0,9.85,9.86,9.81,9.83,428479.0
2023-11-30 13:30:00,9.83,9.88,9.82,9.88,396668.0,9.83,9.88,9.82,9.88,396668.0
2023-11-30 14:00:00,9.88,9.88,9.86,9.86,236031.0,9.88,9.88,9.86,9.86,236031.0
2023-11-30 14:30:00,9.86,9.92,9.85,9.91,404758.0,9.86,9.92,9.85,9.91,404758.0
2023-11-30 15:00:00,9.91,9.92,9.85,9.87,381435.0,9.91,9.92,9.85,9.87,381435.0
2023-11-30 15:30:00,9.87,9.89,9.82,9.82,1510283.0,9.87,9.89,9.82,9.82,1510283.0
2023-12-01 09:30:00,9.82,9.87,9.72,9.74,387211.0,9.82,9.87,9.72,9.74,387211.0
2023-12-01 10:00:00,9.75,9.85,9.75,9.78,1158645.0,9.75,9.85,9.75,9.78,1158645.0
2023-12-01 10:30:00,9.78,9.79,9.7,9.71,685351.0,9.78,9.79,9.7,9.71,685351.0
2023-12-01 11:00:00,9.72,9.78,9.69,9.76,391870.0,9.72,9.78,9.69,9.76,391870.0
2023-12-01 11:30:00,9.76,9.79,9.71,9.74,537991.0,9.76,9.79,9.71,9.74,537991.0
2023-12-01 12:00:00,9.73,9.8,9.72,9.77,403556.0,9.73,9.8,9.72,9.77,403556.0
2023-12-01 12:30:00,9.77,9.77,9.73,9.76,279613.0,9.77,9.77,9.73,9.76,279613.0
2023-12-01 13:00:00,9.76,9.76,9.73,9.73,135883.0,9.76,9.76,9.73,9.73,135883.0
2023-12-01 13:30:00,9.73,9.74,9.69,9.72,284268.0,9.73,9.74,9.69,9.72,284268.0
2023-12-01 14:00:00,9.71,9.72,9.61,9.67,501281.0,9.71,9.72,9.61,9.67,501281.0
2023-12-01 14:30:00,9.67,9.68,9.66,9.68,163470.0,9.67,9.68,9.66,9.68,163470.0
2023-12-01 15:00:00,9.68,9.73,9.68,9.7,477037.0,9.68,9.73,9.68,9.7,477037.0
2023-12-01 15:30:00,9.71,9.72,9.7,9.71,497275.0,9.71,9.72,9.7,9.71,497275.0
2023-12-04 09:30:00,9.65,9.84,9.64,9.79,570077.0,9.65,9.84,9.64,9.79,570077.0
2023-12-04 10:00:00,9.79,9.86,9.77,9.86,282597.0,9.79,9.86,9.77,9.86,282597.0
2023-12-04 10:30:00,9.86,9.94,9.84,9.91,614791.0,9.86,9.94,9.84,9.91,614791.0
2023-12-04 11:00:00,9.9,9.99,9.9,9.99,432913.0,9.9,9.99,9.9,9.99,432913.0
2023-12-04 11:30:00,9.99,10.01,9.96,9.96,627114.0,9.99,10.01,9.96,9.96,627114.0
2023-12-04 12:00:00,9.96,9.98,9.93,9.96,249405.0,9.96,9.98,9.93,9.96,249405.0
2023-12-04 12:30:00,9.96,10.0,9.93,10.0,472103.0,9.96,10.0,9.93,10.0,472103.0
2023-12-04 13:00:00,10.0,10.0,9.96,9.97,332197.0,10.0,10.0,9.96,9.97,332197.0
2023-12-04 13:30:00,9.97,9.98,9.93,9.94,138806.0,9.97,9.98,9.93,9.94,138806.0
2023-12-04 14:00:00,9.94,9.97,9.91,9.96,548557.0,9.94,9.97,9.91,9.96,548557.0
2023-12-04 14:30:00,9.96,10.0,9.96,9.97,364458.0,9.96,10.0,9.96,9.97,364458.0
2023-12-04 15:00:00,9.98,10.0,9.97,10.0,193293.0,9.98,10.0,9.97,10.0,193293.0
2023-12-04 15:30:00,10.0,10.05,9.98,10.03,1440015.0,10.0,10.05,9.98,10.03,1440015.0
2023-12-05 09:30:00,10.06,10.12,10.0,10.12,939340.0,10.06,10.12,10.0,10.12,939340.0
2023-12-05 10:00:00,10.12,10.15,10.05,10.14,907870.0,10.12,10.15,10.05,10.14,907870.0
2023-12-05 10:30:00,10.13,10.17,10.05,10.12,1564959.0,10.13,10.17,10.05,10.12,1564959.0
2023-12-05 11:00:00,10.11,10.12,10.07,10.11,574410.0,10.11,10.12,10.07,10.11,574410.0
2023-12-05 11:30:00,10.11,10.12,10.07,10.08,384356.0,10.11,10.12,10.07,10.08,384356.0
2023-12-05 12:00:00,10.08,10.09,10.05,10.06,344870.0,10.08,10.09,10.05,10.06,344870.0
2023-12-05 12:30:00,10.07,10.1,10.06,10.1,237413.0,10.07,10.1,10.06,10.1,237413.0
2023-12-05 13:00:00,10.1,10.1,10.05,10.07,295771.0,10.1,10.1,10.05,10.07,295771.0
2023-12-05 13:30:00,10.08,10.09,10.06,10.06,188307.0,10.08,10.09,10.06,10.06,188307.0
2023-12-05 14:00:00,10.07,10.09,10.06,10.08,162580.0,10.07,10.09,10.06,10.08,162580.0
2023-12-05 14:30:00,10.08,10.09,10.06,10.09,173654.0,10.08,10.09,10.06,10.09,173654.0
2023-12-05 15:00:00,10.09,10.09,10.04,10.04,524002.0,10.09,10.09,10.04,10.04,524002.0
2023-12-05 15:30:00,10.04,10.11,10.04,10.06,1604242.0,10.04,10.11,10.04,10.06,1604242.0
2023-12-06 09:30:00,10.07,10.18,10.07,10.13,425528.0,10.07,10.18,10.07,10.13,425528.0
2023-12-06 10:00:00,10.13,10.15,9.96,10.0,308747.0,10.13,10.15,9.96,10.0,308747.0
2023-12-06 10:30:00,10.0,10.02,9.97,10.0,277405.0,10.0,10.02,9.97,10.0,277405.0
2023-12-06 11:00:00,10.0,10.0,9.9,9.94,377748.0,10.0,10.0,9.9,9.94,377748.0
2023-12-06 11:30:00,9.94,10.01,9.93,9.96,334986.0,9.94,10.01,9.93,9.96,334986.0
2023-12-06 12:00:00,9.95,9.97,9.93,9.93,178863.0,9.95,9.97,9.93,9.93,178863.0
2023-12-06 12:30:00,9.93,9.95,9.89,9.9,230164.0,9.93,9.95,9.89,9.9,230164.0
2023-12-06 13:00:00,9.91,9.93,9.88,9.89,183216.0,9.91,9.93,9.88,9.89,183216.0
2023-12-06 13:30:00,9.89,9.91,9.88,9.9,188441.0,9.89,9.91,9.88,9.9,188441.0
2023-12-06 14:00:00,9.9,9.91,9.88,9.9,161622.0,9.9,9.91,9.88,9.9,161622.0
2023-12-06 14:30:00,9.9,9.9,9.87,9.88,139878.0,9.9,9.9,9.87,9.88,139878.0
2023-12-06 15:00:00,9.88,9.88,9.83,9.83,247374.0,9.88,9.88,9.83,9.83,247374.0
2023-12-06 15:30:00,9.83,9.85,9.8,9.85,1013608.0,9.83,9.85,9.8,9.85,1013608.0
2023-12-07 09:30:00,9.85,9.87,9.7,9.76,627775.0,9.85,9.87,9.7,9.76,627775.0
2023-12-07 10:00:00,9.77,9.83,9.74,9.83,427453.0,9.77,9.83,9.74,9.83,427453.0
2023-12-07 10:30:00,9.83,9.91,9.82,9.9,533234.0,9.83,9.91,9.82,9.9,533234.0
2023-12-07 11:00:00,9.9,9.93,9.88,9.91,455812.0,9.9,9.93,9.88,9.91,455812.0
2023-12-07 11:30:00,9.91,9.93,9.9,9.9,171793.0,9.91,9.93,9.9,9.9,171793.0
2023-12-07 12:00:00,9.91,9.92,9.88,9.88,134080.0,9.91,9.92,9.88,9.88,134080.0
2023-12-07 12:30:00,9.88,9.9,9.85,9.88,246859.0,9.88,9.9,9.85,9.88,246859.0
2023-12-07 13:00:00,9.88,9.92,9.88,9.9,338952.0,9.88,9.92,9.88,9.9,338952.0
2023-12-07 13:30:00,9.89,9.91,9.89,9.9,101327.0,9.89,9.91,9.89,9.9,101327.0
2023-12-07 14:00:00,9.91,9.93,9.9,9.92,243646.0,9.91,9.93,9.9,9.92,243646.0
2023-12-07 14:30:00,9.92,9.94,9.91,9.94,207372.0,9.92,9.94,9.91,9.94,207372.0
2023-12-07 15:00:00,9.94,9.97,9.93,9.96,273502.0,9.94,9.97,9.93,9.96,273502.0
2023-12-07 15:30:00,9.96,9.98,9.92,9.97,1074564.0,9.96,9.98,9.92,9.97,1074564.0
2023-12-08 09:30:00,9.93,9.95,9.87,9.93,328077.0,9.93,9.95,9.87,9.93,328077.0
2023-12-08 10:00:00,9.94,9.98,9.93,9.96,243040.0,9.94,9.98,9.93,9.96,243040.0
2023-12-08 10:30:00,9.96,9.96,9.89,9.93,249869.0,9.96,9.96,9.89,9.93,249869.0
2023-12-08 11:00:00,9.92,9.93,9.88,9.92,302549.0,9.92,9.93,9.88,9.92,302549.0
2023-12-08 11:30:00,9.92,9.93,9.84,9.86,303954.0,9.92,9.93,9.84,9.86,303954.0
2023-12-08 12:00:00,9.86,9.86,9.82,9.83,248888.0,9.86,9.86,9.82,9.83,248888.0
2023-12-08 12:30:00,9.83,9.84,9.82,9.83,143873.0,9.83,9.84,9.82,9.83,143873.0
2023-12-08 13:00:00,9.83,9.87,9.82,9.85,190816.0,9.83,9.87,9.82,9.85,190816.0
2023-12-08 13:30:00,9.85,9.85,9.81,9.83,159540.0,9.85,9.85,9.81,9.83,159540.0
2023-12-08 14:00:00,9.83,9.84,9.81,9.82,209126.0,9.83,9.84,9.81,9.82,209126.0
2023-12-08 14:30:00,9.82,9.84,9.8,9.82,273746.0,9.82,9.84,9.8,9.82,273746.0
2023-12-08 15:00:00,9.82,9.84,9.8,9.83,368186.0,9.82,9.84,9.8,9.83,368186.0
2023-12-08 15:30:00,9.83,9.85,9.82,9.82,828778.0,9.83,9.85,9.82,9.82,828778.0
2023-12-11 09:30:00,9.73,9.79,9.51,9.54,960596.0,9.73,9.79,9.51,9.54,960596.0
2023-12-11 10:00:00,9.54,9.6,9.49,9.55,641193.0,9.54,9.6,9.49,9.55,641193.0
2023-12-11 10:30:00,9.55,9.57,9.44,9.47,695351.0,9.55,9.57,9.44,9.47,695351.0
2023-12-11 11:00:00,9.47,9.48,9.43,9.46,561252.0,9.47,9.48,9.43,9.46,561252.0
2023-12-11 11:30:00,9.46,9.47,9.42,9.43,490691.0,9.46,9.47,9.42,9.43,490691.0
2023-12-11 12:00:00,9.43,9.44,9.4,9.4,370626.0,9.43,9.44,9.4,9.4,370626.0
2023-12-11 12:30:00,9.4,9.42,9.38,9.39,472382.0,9.4,9.42,9.38,9.39,472382.0
2023-12-11 13:00:00,9.39,9.41,9.36,9.4,620810.0,9.39,9.41,9.36,9.4,620810.0
2023-12-11 13:30:00,9.4,9.41,9.36,9.37,519886.0,9.4,9.41,9.36,9.37,519886.0
2023-12-11 14:00:00,9.37,9.39,9.35,9.36,386155.0,9.37,9.39,9.35,9.36,386155.0
2023-12-11 14:30:00,9.36,9.42,9.35,9.42,620402.0,9.36,9.42,9.35,9.42,620402.0
2023-12-11 15:00:00,9.42,9.43,9.39,9.4,605254.0,9.42,9.43,9.39,9.4,605254.0
2023-12-11 15:30:00,9.41,9.45,9.37,9.45,2152014.0,9.41,9.45,9.37,9.45,2152014.0
2023-12-12 09:30:00,9.4,9.51,9.4,9.45,515396.0,9.4,9.51,9.4,9.45,515396.0
2023-12-12 10:00:00,9.46,9.56,9.45,9.54,558633.0,9.46,9.56,9.45,9.54,558633.0
2023-12-12 10:30:00,9.53,9.58,9.51,9.56,516552.0,9.53,9.58,9.51,9.56,516552.0
2023-12-12 11:00:00,9.55,9.57,9.54,9.55,633809.0,9.55,9.57,9.54,9.55,633809.0
2023-12-12 11:30:00,9.55,9.57,9.53,9.56,510216.0,9.55,9.57,9.53,9.56,510216.0
2023-12-12 12:00:00,9.56,9.68,9.55,9.67,330683.0,9.56,9.68,9.55,9.67,330683.0
2023-12-12 12:30:00,9.67,9.71,9.66,9.67,355020.0,9.67,9.71,9.66,9.67,355020.0
2023-12-12 13:00:00,9.67,9.67,9.63,9.67,245402.0,9.67,9.67,9.63,9.67,245402.0
2023-12-12 13:30:00,9.67,9.68,9.65,9.67,167820.0,9.67,9.68,9.65,9.67,167820.0
2023-12-12 14:00:00,9.67,9.68,9.66,9.67,62931.0,9.67,9.68,9.66,9.67,62931.0
2023-12-12 14:30:00,9.67,9.67,9.63,9.63,152202.0,9.67,9.67,9.63,9.63,152202.0
2023-12-12 15:00:00,9.63,9.66,9.62,9.66,253476.0,9.63,9.66,9.62,9.66,253476.0
2023-12-12 15:30:00,9.66,9.68,9.62,9.68,1149112.0,9.66,9.68,9.62,9.68,1149112.0
2023-12-13 09:30:00,9.58,9.71,9.56,9.7,334061.0,9.58,9.71,9.56,9.7,334061.0
2023-12-13 10:00:00,9.7,9.72,9.66,9.71,466453.0,9.7,9.72,9.66,9.71,466453.0
2023-12-13 10:30:00,9.71,9.78,9.7,9.75,516041.0,9.71,9.78,9.7,9.75,516041.0
2023-12-13 11:00:00,9.75,9.8,9.73,9.8,523149.0,9.75,9.8,9.73,9.8,523149.0
2023-12-13 11:30:00,9.8,9.84,9.78,9.8,366343.0,9.8,9.84,9.78,9.8,366343.0
2023-12-13 12:00:00,9.8,9.82,9.75,9.81,495878.0,9.8,9.82,9.75,9.81,495878.0
2023-12-13 12:30:00,9.8,9.83,9.79,9.8,369642.0,9.8,9.83,9.79,9.8,369642.0
2023-12-13 13:00:00,9.8,9.82,9.79,9.8,335333.0,9.8,9.82,9.79,9.8,335333.0
2023-12-13 13:30:00,9.8,9.84,9.8,9.83,168692.0,9.8,9.84,9.8,9.83,168692.0
2023-12-13 14:00:00,9.83,10.0,9.82,10.0,654932.0,9.83,10.0,9.82,10.0,654932.0
2023-12-13 14:30:00,10.0,10.27,9.99,10.16,2652440.0,10.0,10.27,9.99,10.16,2652440.0
2023-12-13 15:00:00,10.16,10.19,10.07,10.16,1058523.0,10.16,10.19,10.07,10.16,1058523.0
2023-12-13 15:30:00,10.16,10.23,10.15,10.16,2082282.0,10.16,10.23,10.15,10.16,2082282.0
2023-12-14 09:30:00,10.15,10.39,10.12,10.34,1604032.0,10.15,10.39,10.12,10.34,1604032.0
2023-12-14 10:00:00,10.33,10.47,10.3,10.47,943794.0,10.33,10.47,10.3,10.47,943794.0
2023-12-14 10:30:00,10.46,10.48,10.36,10.45,718388.0,10.46,10.48,10.36,10.45,718388.0
2023-12-14 11:00:00,10.44,10.45,10.35,10.38,540637.0,10.44,10.45,10.35,10.38,540637.0
2023-12-14 11:30:00,10.38,10.47,10.36,10.47,593386.0,10.38,10.47,10.36,10.47,593386.0
2023-12-14 12:00:00,10.47,10.47,10.34,10.35,696692.0,10.47,10.47,10.34,10.35,696692.0
2023-12-14 12:30:00,10.35,10.37,10.3,10.32,537743.0,10.35,10.37,10.3,10.32,537743.0
2023-12-14 13:00:00,10.32,10.35,10.28,10.32,350013.0,10.32,10.35,10.28,10.32,350013.0
2023-12-14 13:30:00,10.32,10.32,10.23,10.24,398226.0,10.32,10.32,10.23,10.24,398226.0
2023-12-14 14:00:00,10.24,10.24,10.19,10.2,280605.0,10.24,10.24,10.19,10.2,280605.0
2023-12-14 14:30:00,10.2,10.24,10.17,10.2,317423.0,10.2,10.24,10.17,10.2,317423.0
2023-12-14 15:00:00,10.2,10.23,10.15,10.21,442259.0,10.2,10.23,10.15,10.21,442259.0
2023-12-14 15:30:00,10.21,10.25,10.2,10.23,1038568.0,10.21,10.25,10.2,10.23,1038568.0
2023-12-15 09:30:00,10.23,10.29,10.16,10.21,554971.0,10.23,10.29,10.16,10.21,554971.0
2023-12-15 10:00:00,10.22,10.23,10.16,10.2,480964.0,10.22,10.23,10.16,10.2,480964.0
2023-12-15 10:30:00,10.21,10.21,10.05,10.06,794630.0,10.21,10.21,10.05,10.06,794630.0
2023-12-15 11:00:00,10.06,10.1,10.04,10.1,409617.0,10.06,10.1,10.04,10.1,409617.0
2023-12-15 11:30:00,10.1,10.1,10.05,10.08,235779.0,10.1,10.1,10.05,10.08,235779.0
2023-12-15 12:00:00,10.07,10.11,10.07,10.09,217398.0,10.07,10.11,10.07,10.09,217398.0
2023-12-15 12:30:00,10.09,10.09,10.04,10.05,221165.0,10.09,10.09,10.04,10.05,221165.0
2023-12-15 13:00:00,10.05,10.08,10.0,10.01,624776.0,10.05,10.08,10.0,10.01,624776.0
2023-12-15 13:30:00,10.01,10.02,9.94,9.96,445705.0,10.01,10.02,9.94,9.96,445705.0
2023-12-15 14:00:00,9.96,9.96,9.9,9.91,636156.0,9.96,9.96,9.9,9.91,636156.0
2023-12-15 14:30:00,9.91,9.94,9.9,9.91,487823.0,9.91,9.94,9.9,9.91,487823.0
2023-12-15 15:00:00,9.91,9.95,9.91,9.93,536111.0,9.91,9.95,9.91,9.93,536111.0
2023-12-15 15:30:00,9.94,9.99,9.93,9.98,959223.0,9.94,9.99,9.93,9.98,959223.0
2023-12-18 09:30:00,10.19,10.21,10.05,10.16,636145.0,10.19,10.21,10.05,10.16,636145.0
2023-12-18 10:00:00,10.16,10.18,10.06,10.11,465221.0,10.16,10.18,10.06,10.11,465221.0
2023-12-18 10:30:00,10.11,10.11,10.03,10.04,268850.0,10.11,10.11,10.03,10.04,268850.0
2023-12-18 11:00:00,10.04,10.08,10.03,10.07,373868.0,10.04,10.08,10.03,10.07,373868.0
2023-12-18 11:30:00,10.07,10.09,10.05,10.07,325079.0,10.07,10.09,10.05,10.07,325079.0
2023-12-18 12:00:00,10.07,10.08,10.06,10.08,310653.0,10.07,10.08,10.06,10.08,310653.0
2023-12-18 12:30:00,10.08,10.1,10.07,10.09,253240.0,10.08,10.1,10.07,10.09,253240.0
2023-12-18 13:00:00,10.09,10.09,10.04,10.07,255511.0,10.09,10.09,10.04,10.07,255511.0
2023-12-18 13:30:00,10.07,10.07,10.04,10.05,201682.0,10.07,10.07,10.04,10.05,201682.0
2023-12-18 14:00:00,10.05,10.06,10.01,10.02,271429.0,10.05,10.06,10.01,10.02,271429.0
2023-12-18 14:30:00,10.02,10.02,10.0,10.02,415118.0,10.02,10.02,10.0,10.02,415118.0
2023-12-18 15:00:00,10.02,10.11,10.01,10.11,1050814.0,10.02,10.11,10.01,10.11,1050814.0
2023-12-18 15:30:00,10.11,10.14,10.1,10.14,1241403.0,10.11,10.14,10.1,10.14,1241403.0
2023-12-19 09:30:00,10.13,10.26,10.13,10.25,602508.0,10.13,10.26,10.13,10.25,602508.0
2023-12-19 10:00:00,10.25,10.4,10.24,10.4,590473.0,10.25,10.4,10.24,10.4,590473.0
2023-12-19 10:30:00,10.4,10.41,10.34,10.36,396112.0,10.4,10.41,10.34,10.36,396112.0
2023-12-19 11:00:00,10.37,10.37,10.33,10.34,328823.0,10.37,10.37,10.33,10.34,328823.0
2023-12-19 11:30:00,10.34,10.38,10.32,10.37,451242.0,10.34,10.38,10.32,10.37,451242.0
2023-12-19 12:00:00,10.37,10.39,10.36,10.38,267888.0,10.37,10.39,10.36,10.38,267888.0
2023-12-19 12:30:00,10.38,10.39,10.36,10.38,161021.0,10.38,10.39,10.36,10.38,161021.0
2023-12-19 13:00:00,10.38,10.38,10.35,10.36,163575.0,10.38,10.38,10.35,10.36,163575.0
2023-12-19 13:30:00,10.36,10.43,10.35,10.43,535392.0,10.36,10.43,10.35,10.43,535392.0
2023-12-19 14:00:00,10.43,10.47,10.42,10.47,474835.0,10.43,10.47,10.42,10.47,474835.0
2023-12-19 14:30:00,10.46,10.61,10.46,10.6,1280795.0,10.46,10.61,10.46,10.6,1280795.0
2023-12-19 15:00:00,10.6,10.65,10.56,10.62,1002289.0,10.6,10.65,10.56,10.62,1002289.0
2023-12-19 15:30:00,10.62,10.65,10.59,10.64,1888814.0,10.62,10.65,10.59,10.64,1888814.0
2023-12-20 09:30:00,10.65,10.65,10.5,10.6,684549.0,10.65,10.65,10.5,10.6,684549.0
2023-12-20 10:00:00,10.6,10.64,10.55,10.58,491960.0,10.6,10.64,10.55,10.58,491960.0
2023-12-20 10:30:00,10.58,10.6,10.55,10.55,469068.0,10.58,10.6,10.55,10.55,469068.0
2023-12-20 11:00:00,10.55,10.58,10.48,10.56,635947.0,10.55,10.58,10.48,10.56,635947.0
2023-12-20 11:30:00,10.57,10.64,10.56,10.57,445732.0,10.57,10.64,10.56,10.57,445732.0
2023-12-20 12:00:00,10.57,10.6,10.56,10.59,201028.0,10.57,10.6,10.56,10.59,201028.0
2023-12-20 12:30:00,10.58,10.63,10.58,10.61,314963.0,10.58,10.63,10.58,10.61,314963.0
2023-12-20 13:00:00,10.61,10.61,10.57,10.6,157062.0,10.61,10.61,10.57,10.6,157062.0
2023-12-20 13:30:00,10.6,10.62,10.59,10.61,181119.0,10.6,10.62,10.59,10.61,181119.0
2023-12-20 14:00:00,10.61,10.64,10.56,10.63,432330.0,10.61,10.64,10.56,10.63,432330.0
2023-12-20 14:30:00,10.63,10.64,10.47,10.47,577933.0,10.63,10.64,10.47,10.47,577933.0
2023-12-20 15:00:00,10.47,10.53,10.44,10.46,848773.0,10.47,10.53,10.44,10.46,848773.0
2023-12-20 15:30:00,10.46,10.47,10.41,10.42,1049336.0,10.46,10.47,10.41,10.42,1049336.0
2023-12-21 09:30:00,10.49,10.56,10.46,10.52,642579.0,10.49,10.56,10.46,10.52,642579.0
2023-12-21 10:00:00,10.52,10.54,10.44,10.47,375087.0,10.52,10.54,10.44,10.47,375087.0
2023-12-21 10:30:00,10.47,10.5,10.45,10.48,243517.0,10.47,10.5,10.45,10.48,243517.0
2023-12-21 11:00:00,10.47,10.49,10.45,10.46,239226.0,10.47,10.49,10.45,10.46,239226.0
2023-12-21 11:30:00,10.46,10.49,10.43,10.43,282166.0,10.46,10.49,10.43,10.43,282166.0
2023-12-21 12:00:00,10.43,10.43,10.37,10.37,300480.0,10.43,10.43,10.37,10.37,300480.0
2023-12-21 12:30:00,10.38,10.48,10.37,10.45,564172.0,10.38,10.48,10.37,10.45,564172.0
2023-12-21 13:00:00,10.45,10.54,10.44,10.51,389510.0,10.45,10.54,10.44,10.51,389510.0
2023-12-21 13:30:00,10.51,10.56,10.49,10.55,340499.0,10.51,10.56,10.49,10.55,340499.0
2023-12-21 14:00:00,10.55,10.57,10.52,10.54,200214.0,10.55,10.57,10.52,10.54,200214.0
2023-12-21 14:30:00,10.54,10.59,10.52,10.59,394977.0,10.54,10.59,10.52,10.59,394977.0
2023-12-21 15:00:00,10.59,10.6,10.56,10.6,454467.0,10.59,10.6,10.56,10.6,454467.0
2023-12-21 15:30:00,10.6,10.62,10.57,10.59,925982.0,10.6,10.62,10.57,10.59,925982.0
2023-12-22 09:30:00,10.55,10.7,10.52,10.55,427947.0,10.55,10.7,10.52,10.55,427947.0
2023-12-22 10:00:00,10.56,10.63,10.52,10.53,395784.0,10.56,10.63,10.52,10.53,395784.0
2023-12-22 10:30:00,10.53,10.54,10.48,10.48,306818.0,10.53,10.54,10.48,10.48,306818.0
2023-12-22 11:00:00,10.48,10.5,10.46,10.48,440716.0,10.48,10.5,10.46,10.48,440716.0
2023-12-22 11:30:00,10.49,10.51,10.46,10.48,250062.0,10.49,10.51,10.46,10.48,250062.0
2023-12-22 12:00:00,10.47,10.52,10.46,10.5,289545.0,10.47,10.52,10.46,10.5,289545.0
2023-12-22 12:30:00,10.5,10.52,10.47,10.51,157091.0,10.5,10.52,10.47,10.51,157091.0
2023-12-22 13:00:00,10.51,10.52,10.49,10.51,143023.0,10.51,10.52,10.49,10.51,143023.0
2023-12-22 13:30:00,10.51,10.51,10.44,10.45,367434.0,10.51,10.51,10.44,10.45,367434.0
2023-12-22 14:00:00,10.45,10.52,10.44,10.48,226307.0,10.45,10.52,10.44,10.48,226307.0
2023-12-22 14:30:00,10.49,10.54,10.46,10.53,258542.0,10.49,10.54,10.46,10.53,258542.0
2023-12-22 15:00:00,10.53,10.55,10.5,10.52,225094.0,10.53,10.55,10.5,10.52,225094.0
2023-12-22 15:30:00,10.52,10.53,10.48,10.49,694930.0,10.52,10.53,10.48,10.49,694930.0
2023-12-26 09:30:00,10.41,10.47,10.37,10.39,233775.0,10.41,10.47,10.37,10.39,233775.0
2023-12-26 10:00:00,10.38,10.46,10.34,10.46,503284.0,10.38,10.46,10.34,10.46,503284.0
2023-12-26 10:30:00,10.45,10.47,10.41,10.44,341492.0,10.45,10.47,10.41,10.44,341492.0
2023-12-26 11:00:00,10.44,10.45,10.39,10.44,247057.0,10.44,10.45,10.39,10.44,247057.0
2023-12-26 11:30:00,10.44,10.5,10.43,10.49,449603.0,10.44,10.5,10.43,10.49,449603.0
2023-12-26 12:00:00,10.49,10.5,10.46,10.46,271373.0,10.49,10.5,10.46,10.46,271373.0
2023-12-26 12:30:00,10.46,10.47,10.44,10.44,154973.0,10.46,10.47,10.44,10.44,154973.0
2023-12-26 13:00:00,10.45,10.53,10.44,10.52,552072.0,10.45,10.53,10.44,10.52,552072.0
2023-12-26 13:30:00,10.52,10.52,10.48,10.49,257165.0,10.52,10.52,10.48,10.49,257165.0
2023-12-26 14:00:00,10.48,10.49,10.48,10.49,67052.0,10.48,10.49,10.48,10.49,67052.0
2023-12-26 14:30:00,10.49,10.5,10.45,10.48,270625.0,10.49,10.5,10.45,10.48,270625.0
2023-12-26 15:00:00,10.48,10.5,10.46,10.46,455699.0,10.48,10.5,10.46,10.46,455699.0
2023-12-26 15:30:00,10.46,10.49,10.44,10.49,1304661.0,10.46,10.49,10.44,10.49,1304661.0
2023-12-27 09:30:00,10.43,10.55,10.43,10.54,362828.0,10.43,10.55,10.43,10.54,362828.0
2023-12-27 10:00:00,10.54,10.59,10.52,10.58,264163.0,10.54,10.59,10.52,10.58,264163.0
2023-12-27 10:30:00,10.58,10.59,10.48,10.54,340610.0,10.58,10.59,10.48,10.54,340610.0
2023-12-27 11:00:00,10.54,10.54,10.5,10.53,136051.0,10.54,10.54,10.5,10.53,136051.0
2023-12-27 11:30:00,10.53,10.55,10.5,10.54,301747.0,10.53,10.55,10.5,10.54,301747.0
2023-12-27 12:00:00,10.54,10.58,10.53,10.57,303986.0,10.54,10.58,10.53,10.57,303986.0
2023-12-27 12:30:00,10.57,10.58,10.53,10.54,285785.0,10.57,10.58,10.53,10.54,285785.0
2023-12-27 13:00:00,10.54,10.58,10.54,10.55,258371.0,10.54,10.58,10.54,10.55,258371.0
2023-12-27 13:30:00,10.55,10.59,10.55,10.59,114996.0,10.55,10.59,10.55,10.59,114996.0
2023-12-27 14:00:00,10.58,10.59,10.55,10.58,216928.0,10.58,10.59,10.55,10.58,216928.0
2023-12-27 14:30:00,10.58,10.58,10.53,10.56,315541.0,10.58,10.58,10.53,10.56,315541.0
2023-12-27 15:00:00,10.56,10.58,10.55,10.55,317851.0,10.56,10.58,10.55,10.55,317851.0
2023-12-27 15:30:00,10.55,10.57,10.52,10.54,742864.0,10.55,10.57,10.52,10.54,742864.0
2023-12-28 09:30:00,10.44,10.56,10.39,10.54,402284.0,10.44,10.56,10.39,10.54,402284.0
2023-12-28 10:00:00,10.54,10.57,10.53,10.54,275549.0,10.54,10.57,10.53,10.54,275549.0
2023-12-28 10:30:00,10.54,10.55,10.48,10.51,549283.0,10.54,10.55,10.48,10.51,549283.0
2023-12-28 11:00:00,10.51,10.51,10.46,10.46,115713.0,10.51,10.51,10.46,10.46,115713.0
2023-12-28 11:30:00,10.46,10.5,10.46,10.47,124057.0,10.46,10.5,10.46,10.47,124057.0
2023-12-28 12:00:00,10.47,10.49,10.46,10.47,143068.0,10.47,10.49,10.46,10.47,143068.0
2023-12-28 12:30:00,10.46,10.49,10.46,10.47,192102.0,10.46,10.49,10.46,10.47,192102.0
2023-12-28 13:00:00,10.47,10.48,10.45,10.47,219407.0,10.47,10.48,10.45,10.47,219407.0
2023-12-28 13:30:00,10.47,10.49,10.47,10.49,185330.0,10.47,10.49,10.47,10.49,185330.0
2023-12-28 14:00:00,10.49,10.5,10.46,10.46,203736.0,10.49,10.5,10.46,10.46,203736.0
2023-12-28 14:30:00,10.47,10.47,10.43,10.45,292847.0,10.47,10.47,10.43,10.45,292847.0
2023-12-28 15:00:00,10.45,10.47,10.44,10.46,321916.0,10.45,10.47,10.44,10.46,321916.0
2023-12-28 15:30:00,10.46,10.5,10.46,10.48,901338.0,10.46,10.5,10.46,10.48,901338.0
2023-12-29 09:30:00,10.4,10.51,10.4,10.5,345474.0,10.4,10.51,10.4,10.5,345474.0
2023-12-29 10:00:00,10.5,10.5,10.44,10.46,186769.0,10.5,10.5,10.44,10.46,186769.0
2023-12-29 10:30:00,10.47,10.47,10.43,10.45,236896.0,10.47,10.47,10.43,10.45,236896.0
2023-12-29 11:00:00,10.45,10.45,10.4,10.42,226912.0,10.45,10.45,10.4,10.42,226912.0
2023-12-29 11:30:00,10.42,10.44,10.41,10.42,134018.0,10.42,10.44,10.41,10.42,134018.0
2023-12-29 12:00:00,10.42,10.43,10.4,10.4,165362.0,10.42,10.43,10.4,10.4,165362.0
2023-12-29 12:30:00,10.4,10.44,10.4,10.44,136923.0,10.4,10.44,10.4,10.44,136923.0
2023-12-29 13:00:00,10.44,10.46,10.42,10.43,191924.0,10.44,10.46,10.42,10.43,191924.0
2023-12-29 13:30:00,10.43,10.45,10.42,10.43,136295.0,10.43,10.45,10.42,10.43,136295.0
2023-12-29 14:00:00,10.42,10.46,10.42,10.45,218149.0,10.42,10.46,10.42,10.45,218149.0
2023-12-29 14:30:00,10.45,10.47,10.45,10.46,158854.0,10.45,10.47,10.45,10.46,158854.0
2023-12-29 15:00:00,10.45,10.47,10.44,10.44,419313.0,10.45,10.47,10.44,10.44,419313.0
2023-12-29 15:30:00,10.45,10.46,10.43,10.45,630803.0,10.45,10.46,10.43,10.45,630803.0
2024-01-02 09:30:00,10.47,10.77,10.45,10.67,1625830.0,10.47,10.77,10.45,10.67,1625830.0
2024-01-02 10:00:00,10.67,10.81,10.65,10.75,1293134.0,10.67,10.81,10.65,10.75,1293134.0
2024-01-02 10:30:00,10.74,10.79,10.69,10.71,872519.0,10.74,10.79,10.69,10.71,872519.0
2024-01-02 11:00:00,10.7,10.74,10.64,10.71,651771.0,10.7,10.74,10.64,10.71,651771.0
2024-01-02 11:30:00,10.72,10.82,10.71,10.81,1260434.0,10.72,10.82,10.71,10.81,1260434.0
2024-01-02 12:00:00,10.8,10.84,10.77,10.79,723838.0,10.8,10.84,10.77,10.79,723838.0
2024-01-02 12:30:00,10.79,10.83,10.76,10.78,964652.0,10.79,10.83,10.76,10.78,964652.0
2024-01-02 13:00:00,10.77,10.78,10.66,10.66,699552.0,10.77,10.78,10.66,10.66,699552.0
2024-01-02 13:30:00,10.66,10.66,10.54,10.64,1003265.0,10.66,10.66,10.54,10.64,1003265.0
2024-01-02 14:00:00,10.63,10.68,10.6,10.63,622975.0,10.63,10.68,10.6,10.63,622975.0
2024-01-02 14:30:00,10.62,10.62,10.58,10.6,641224.0,10.62,10.62,10.58,10.6,641224.0
2024-01-02 15:00:00,10.59,10.66,10.57,10.64,712926.0,10.59,10.66,10.57,10.64,712926.0
2024-01-02 15:30:00,10.64,10.7,10.62,10.67,1215449.0,10.64,10.7,10.62,10.67,1215449.0
2024-01-03 09:30:00,10.86,10.96,10.78,10.89,1460003.0,10.86,10.96,10.78,10.89,1460003.0
2024-01-03 10:00:00,10.9,11.01,10.88,10.97,1589376.0,10.9,11.01,10.88,10.97,1589376.0
2024-01-03 10:30:00,10.97,11.0,10.89,10.98,1053255.0,10.97,11.0,10.89,10.98,1053255.0
2024-01-03 11:00:00,10.97,11.01,10.94,10.95,1070272.0,10.97,11.01,10.94,10.95,1070272.0
2024-01-03 11:30:00,10.95,11.07,10.88,11.05,1498844.0,10.95,11.07,10.88,11.05,1498844.0
2024-01-03 12:00:00,11.05,11.09,11.0,11.04,806117.0,11.05,11.09,11.0,11.04,806117.0
2024-01-03 12:30:00,11.04,11.07,11.0,11.04,559538.0,11.04,11.07,11.0,11.04,559538.0
2024-01-03 13:00:00,11.04,11.15,11.02,11.13,755249.0,11.04,11.15,11.02,11.13,755249.0
2024-01-03 13:30:00,11.13,11.14,11.05,11.08,772033.0,11.13,11.14,11.05,11.08,772033.0
2024-01-03 14:00:00,11.08,11.09,11.01,11.01,999315.0,11.08,11.09,11.01,11.01,999315.0
2024-01-03 14:30:00,11.02,11.07,11.0,11.04,1540259.0,11.02,11.07,11.0,11.04,1540259.0
2024-01-03 15:00:00,11.03,11.04,10.93,10.96,516787.0,11.03,11.04,10.93,10.96,516787.0
2024-01-03 15:30:00,10.96,11.0,10.94,10.94,920475.0,10.96,11.0,10.94,10.94,920475.0
2024-01-04 09:30:00,10.96,11.06,10.9,11.01,897871.0,10.96,11.06,10.9,11.01,897871.0
2024-01-04 10:00:00,11.01,11.28,11.0,11.28,2126125.0,11.01,11.28,11.0,11.28,2126125.0
2024-01-04 10:30:00,11.28,11.33,11.11,11.13,1837328.0,11.28,11.33,11.11,11.13,1837328.0
2024-01-04 11:00:00,11.13,11.16,11.05,11.05,874549.0,11.13,11.16,11.05,11.05,874549.0
2024-01-04 11:30:00,11.05,11.06,10.96,10.99,772630.0,11.05,11.06,10.96,10.99,772630.0
2024-01-04 12:00:00,10.98,11.01,10.94,10.95,450614.0,10.98,11.01,10.94,10.95,450614.0
2024-01-04 12:30:00,10.95,10.95,10.88,10.92,555485.0,10.95,10.95,10.88,10.92,555485.0
2024-01-04 13:00:00,10.92,10.92,10.85,10.88,567767.0,10.92,10.92,10.85,10.88,567767.0
2024-01-04 13:30:00,10.88,10.94,10.85,10.86,954010.0,10.88,10.94,10.85,10.86,954010.0
2024-01-04 14:00:00,10.86,10.86,10.8,10.82,845451.0,10.86,10.86,10.8,10.82,845451.0
2024-01-04 14:30:00,10.82,10.93,10.81,10.88,619501.0,10.82,10.93,10.81,10.88,619501.0
2024-01-04 15:00:00,10.88,10.93,10.87,10.9,786759.0,10.88,10.93,10.87,10.9,786759.0
2024-01-04 15:30:00,10.9,10.92,10.86,10.88,1193928.0,10.9,10.92,10.86,10.88,1193928.0
2024-01-05 09:30:00,10.77,11.11,10.75,11.06,835192.0,10.77,11.11,10.75,11.06,835192.0
2024-01-05 10:00:00,11.06,11.11,11.03,11.03,612258.0,11.06,11.11,11.03,11.03,612258.0
2024-01-05 10:30:00,11.03,11.09,10.99,11.09,513904.0,11.03,11.09,10.99,11.09,513904.0
2024-01-05 11:00:00,11.09,11.13,11.07,11.1,857413.0,11.09,11.13,11.07,11.1,857413.0
2024-01-05 11:30:00,11.1,11.12,11.07,11.1,569654.0,11.1,11.12,11.07,11.1,569654.0
2024-01-05 12:00:00,11.1,11.17,11.09,11.17,854181.0,11.1,11.17,11.09,11.17,854181.0
2024-01-05 12:30:00,11.17,11.24,11.15,11.21,652589.0,11.17,11.24,11.15,11.21,652589.0
2024-01-05 13:00:00,11.21,11.33,11.2,11.33,1021457.0,11.21,11.33,11.2,11.33,1021457.0
2024-01-05 13:30:00,11.33,11.35,11.28,11.29,610923.0,11.33,11.35,11.28,11.29,610923.0
2024-01-05 14:00:00,11.3,11.3,11.25,11.29,598411.0,11.3,11.3,11.25,11.29,598411.0
2024-01-05 14:30:00,11.29,11.33,11.27,11.3,1070606.0,11.29,11.33,11.27,11.3,1070606.0
2024-01-05 15:00:00,11.3,11.33,11.28,11.33,913180.0,11.3,11.33,11.28,11.33,913180.0
2024-01-05 15:30:00,11.33,11.35,11.3,11.33,1586411.0,11.33,11.35,11.3,11.33,1586411.0
2024-01-08 09:30:00,11.29,11.41,11.24,11.36,1489938.0,11.29,11.41,11.24,11.36,1489938.0
2024-01-08 10:00:00,11.36,11.4,11.34,11.39,805421.0,11.36,11.4,11.34,11.39,805421.0
2024-01-08 10:30:00,11.4,11.43,11.32,11.34,1161412.0,11.4,11.43,11.32,11.34,1161412.0
2024-01-08 11:00:00,11.34,11.44,11.33,11.42,1535823.0,11.34,11.44,11.33,11.42,1535823.0
2024-01-08 11:30:00,11.42,11.42,11.36,11.39,750012.0,11.42,11.42,11.36,11.39,750012.0
2024-01-08 12:00:00,11.39,11.41,11.37,11.4,867391.0,11.39,11.41,11.37,11.4,867391.0
2024-01-08 12:30:00,11.4,11.43,11.39,11.41,687225.0,11.4,11.43,11.39,11.41,687225.0
2024-01-08 13:00:00,11.41,11.46,11.4,11.44,726497.0,11.41,11.46,11.4,11.44,726497.0
2024-01-08 13:30:00,11.44,11.45,11.4,11.42,584328.0,11.44,11.45,11.4,11.42,584328.0
2024-01-08 14:00:00,11.43,11.46,11.41,11.46,539968.0,11.43,11.46,11.41,11.46,539968.0
2024-01-08 14:30:00,11.46,11.48,11.44,11.48,844442.0,11.46,11.48,11.44,11.48,844442.0
2024-01-08 15:00:00,11.48,11.48,11.43,11.45,765031.0,11.48,11.48,11.43,11.45,765031.0
2024-01-08 15:30:00,11.45,11.49,11.41,11.46,2201291.0,11.45,11.49,11.41,11.46,2201291.0
2024-01-09 09:30:00,11.45,11.48,11.36,11.38,667440.0,11.45,11.48,11.36,11.38,667440.0
2024-01-09 10:00:00,11.38,11.4,11.27,11.37,1847352.0,11.38,11.4,11.27,11.37,1847352.0
2024-01-09 10:30:00,11.37,11.45,11.31,11.45,1066086.0,11.37,11.45,11.31,11.45,1066086.0
2024-01-09 11:00:00,11.45,11.48,11.37,11.44,833673.0,11.45,11.48,11.37,11.44,833673.0
2024-01-09 11:30:00,11.44,11.54,11.43,11.5,1679463.0,11.44,11.54,11.43,11.5,1679463.0
2024-01-09 12:00:00,11.49,11.5,11.36,11.42,676008.0,11.49,11.5,11.36,11.42,676008.0
2024-01-09 12:30:00,11.42,11.45,11.39,11.4,633912.0,11.42,11.45,11.39,11.4,633912.0
2024-01-09 13:00:00,11.39,11.48,11.39,11.48,488854.0,11.39,11.48,11.39,11.48,488854.0
2024-01-09 13:30:00,11.48,11.49,11.45,11.47,608905.0,11.48,11.49,11.45,11.47,608905.0
2024-01-09 14:00:00,11.46,11.47,11.42,11.44,428325.0,11.46,11.47,11.42,11.44,428325.0
2024-01-09 14:30:00,11.44,11.45,11.39,11.41,718050.0,11.44,11.45,11.39,11.41,718050.0
2024-01-09 15:00:00,11.41,11.43,11.39,11.42,588861.0,11.41,11.43,11.39,11.42,588861.0
2024-01-09 15:30:00,11.42,11.46,11.4,11.41,1441292.0,11.42,11.46,11.4,11.41,1441292.0
2024-01-10 09:30:00,11.39,11.4,11.25,11.26,1495752.0,11.39,11.4,11.25,11.26,1495752.0
2024-01-10 10:00:00,11.27,11.27,11.11,11.26,1065967.0,11.27,11.27,11.11,11.26,1065967.0
2024-01-10 10:30:00,11.26,11.29,11.18,11.2,663618.0,11.26,11.29,11.18,11.2,663618.0
2024-01-10 11:00:00,11.21,11.24,11.14,11.21,729819.0,11.21,11.24,11.14,11.21,729819.0
2024-01-10 11:30:00,11.21,11.23,11.16,11.23,440706.0,11.21,11.23,11.16,11.23,440706.0
2024-01-10 12:00:00,11.23,11.27,11.2,11.26,437908.0,11.23,11.27,11.2,11.26,437908.0
2024-01-10 12:30:00,11.26,11.29,11.24,11.27,449557.0,11.26,11.29,11.24,11.27,449557.0
2024-01-10 13:00:00,11.27,11.3,11.24,11.27,394783.0,11.27,11.3,11.24,11.27,394783.0
2024-01-10 13:30:00,11.27,11.3,11.27,11.3,386214.0,11.27,11.3,11.27,11.3,386214.0
2024-01-10 14:00:00,11.3,11.43,11.29,11.42,463539.0,11.3,11.43,11.29,11.42,463539.0
2024-01-10 14:30:00,11.42,11.53,11.41,11.49,808431.0,11.42,11.53,11.41,11.49,808431.0
2024-01-10 15:00:00,11.49,11.53,11.43,11.49,1212971.0,11.49,11.53,11.43,11.49,1212971.0
2024-01-10 15:30:00,11.49,11.51,11.46,11.5,1813237.0,11.49,11.51,11.46,11.5,1813237.0
2024-01-11 09:30:00,11.5,11.64,11.48,11.53,999211.0,11.5,11.64,11.48,11.53,999211.0
2024-01-11 10:00:00,11.53,11.54,11.41,11.45,751660.0,11.53,11.54,11.41,11.45,751660.0
2024-01-11 10:30:00,11.45,11.47,11.39,11.41,371215.0,11.45,11.47,11.39,11.41,371215.0
2024-01-11 11:00:00,11.42,11.43,11.38,11.41,428688.0,11.42,11.43,11.38,11.41,428688.0
2024-01-11 11:30:00,11.41,11.44,11.39,11.42,337137.0,11.41,11.44,11.39,11.42,337137.0
2024-01-11 12:00:00,11.42,11.48,11.41,11.44,333372.0,11.42,11.48,11.41,11.44,333372.0
2024-01-11 12:30:00,11.44,11.54,11.43,11.52,561556.0,11.44,11.54,11.43,11.52,561556.0
2024-01-11 13:00:00,11.51,11.54,11.5,11.5,283480.0,11.51,11.54,11.5,11.5,283480.0
2024-01-11 13:30:00,11.5,11.51,11.4,11.42,427676.0,11.5,11.51,11.4,11.42,427676.0
2024-01-11 14:00:00,11.42,11.42,11.39,11.4,164270.0,11.42,11.42,11.39,11.4,164270.0
2024-01-11 14:30:00,11.4,11.4,11.38,11.39,288145.0,11.4,11.4,11.38,11.39,288145.0
2024-01-11 15:00:00,11.38,11.41,11.36,11.36,736264.0,11.38,11.41,11.36,11.36,736264.0
2024-01-11 15:30:00,11.36,11.41,11.36,11.41,1272978.0,11.36,11.41,11.36,11.41,1272978.0
2024-01-12 09:30:00,11.44,11.54,11.37,11.4,722155.0,11.44,11.54,11.37,11.4,722155.0
2024-01-12 10:00:00,11.39,11.47,11.37,11.38,731814.0,11.39,11.47,11.37,11.38,731814.0
2024-01-12 10:30:00,11.38,11.43,11.35,11.38,1026079.0,11.38,11.43,11.35,11.38,1026079.0
2024-01-12 11:00:00,11.38,11.41,11.34,11.37,565076.0,11.38,11.41,11.34,11.37,565076.0
2024-01-12 11:30:00,11.37,11.37,11.3,11.34,593253.0,11.37,11.37,11.3,11.34,593253.0
2024-01-12 12:00:00,11.34,11.38,11.32,11.37,498665.0,11.34,11.38,11.32,11.37,498665.0
2024-01-12 12:30:00,11.37,11.42,11.34,11.37,663956.0,11.37,11.42,11.34,11.37,663956.0
2024-01-12 13:00:00,11.37,11.38,11.31,11.36,406081.0,11.37,11.38,11.31,11.36,406081.0
2024-01-12 13:30:00,11.36,11.37,11.34,11.35,253392.0,11.36,11.37,11.34,11.35,253392.0
2024-01-12 14:00:00,11.36,11.42,11.35,11.39,729796.0,11.36,11.42,11.35,11.39,729796.0
2024-01-12 14:30:00,11.4,11.41,11.34,11.36,280733.0,11.4,11.41,11.34,11.36,280733.0
2024-01-12 15:00:00,11.36,11.37,11.32,11.34,346100.0,11.36,11.37,11.32,11.34,346100.0
2024-01-12 15:30:00,11.34,11.35,11.31,11.34,838337.0,11.34,11.35,11.31,11.34,838337.0
2024-01-16 09:30:00,11.17,11.17,11.03,11.04,1358315.0,11.17,11.17,11.03,11.04,1358315.0
2024-01-16 10:00:00,11.04,11.08,10.98,11.02,960015.0,11.04,11.08,10.98,11.02,960015.0
2024-01-16 10:30:00,11.03,11.04,10.96,11.0,841456.0,11.03,11.04,10.96,11.0,841456.0
2024-01-16 11:00:00,11.0,11.07,10.96,11.03,585294.0,11.0,11.07,10.96,11.03,585294.0
2024-01-16 11:30:00,11.03,11.04,10.99,11.02,834068.0,11.03,11.04,10.99,11.02,834068.0
2024-01-16 12:00:00,11.03,11.03,10.98,10.99,543252.0,11.03,11.03,10.98,10.99,543252.0
2024-01-16 12:30:00,10.99,11.02,10.97,11.0,619095.0,10.99,11.02,10.97,11.0,619095.0
2024-01-16 13:00:00,11.0,11.03,10.99,11.02,980223.0,11.0,11.03,10.99,11.02,980223.0
2024-01-16 13:30:00,11.02,11.03,10.96,10.97,683907.0,11.02,11.03,10.96,10.97,683907.0
2024-01-16 14:00:00,10.97,10.98,10.93,10.94,948581.0,10.97,10.98,10.93,10.94,948581.0
2024-01-16 14:30:00,10.93,10.96,10.91,10.94,864997.0,10.93,10.96,10.91,10.94,864997.0
2024-01-16 15:00:00,10.94,10.95,10.9,10.94,990287.0,10.94,10.95,10.9,10.94,990287.0
2024-01-16 15:30:00,10.93,11.0,10.91,10.99,2071839.0,10.93,11.0,10.91,10.99,2071839.0
2024-01-17 09:30:00,10.92,11.0,10.85,10.87,810650.0,10.92,11.0,10.85,10.87,810650.0
2024-01-17 10:00:00,10.87,10.96,10.85,10.94,692232.0,10.87,10.96,10.85,10.94,692232.0
2024-01-17 10:30:00,10.94,10.94,10.86,10.87,505383.0,10.94,10.94,10.86,10.87,505383.0
2024-01-17 11:00:00,10.86,10.97,10.86,10.89,627083.0,10.86,10.97,10.86,10.89,627083.0
2024-01-17 11:30:00,10.9,10.94,10.83,10.86,823108.0,10.9,10.94,10.83,10.86,823108.0
2024-01-17 12:00:00,10.86,10.96,10.85,10.91,914779.0,10.86,10.96,10.85,10.91,914779.0
2024-01-17 12:30:00,10.91,10.99,10.9,10.95,908912.0,10.91,10.99,10.9,10.95,908912.0
2024-01-17 13:00:00,10.95,11.03,10.94,10.99,620906.0,10.95,11.03,10.94,10.99,620906.0
2024-01-17 13:30:00,10.99,10.99,10.92,10.96,496177.0,10.99,10.99,10.92,10.96,496177.0
2024-01-17 14:00:00,10.96,11.04,10.92,11.04,703720.0,10.96,11.04,10.92,11.04,703720.0
2024-01-17 14:30:00,11.04,11.06,10.97,10.99,664063.0,11.04,11.06,10.97,10.99,664063.0
2024-01-17 15:00:00,10.99,11.01,10.93,10.95,529898.0,10.99,11.01,10.93,10.95,529898.0
2024-01-17 15:30:00,10.95,11.04,10.94,11.04,789721.0,10.95,11.04,10.94,11.04,789721.0
2024-01-18 09:30:00,11.03,11.06,10.92,11.01,388909.0,11.03,11.06,10.92,11.01,388909.0
2024-01-18 10:00:00,11.01,11.1,10.99,11.09,370060.0,11.01,11.1,10.99,11.09,370060.0
2024-01-18 10:30:00,11.09,11.1,11.04,11.04,470535.0,11.09,11.1,11.04,11.04,470535.0
2024-01-18 11:00:00,11.04,11.05,10.97,10.97,497450.0,11.04,11.05,10.97,10.97,497450.0
2024-01-18 11:30:00,10.97,11.0,10.92,10.94,505177.0,10.97,11.0,10.92,10.94,505177.0
2024-01-18 12:00:00,10.94,10.97,10.92,10.96,526042.0,10.94,10.97,10.92,10.96,526042.0
2024-01-18 12:30:00,10.96,10.97,10.91,10.94,392680.0,10.96,10.97,10.91,10.94,392680.0
2024-01-18 13:00:00,10.94,10.96,10.92,10.95,353126.0,10.94,10.96,10.92,10.95,353126.0
2024-01-18 13:30:00,10.95,10.96,10.93,10.95,178318.0,10.95,10.96,10.93,10.95,178318.0
2024-01-18 14:00:00,10.95,10.98,10.94,10.97,119446.0,10.95,10.98,10.94,10.97,119446.0
2024-01-18 14:30:00,10.98,10.99,10.95,10.98,295067.0,10.98,10.99,10.95,10.98,295067.0
2024-01-18 15:00:00,10.97,11.0,10.97,11.0,154207.0,10.97,11.0,10.97,11.0,154207.0
2024-01-18 15:30:00,11.0,11.01,10.98,10.99,474457.0,11.0,11.01,10.98,10.99,474457.0
2024-01-19 09:30:00,10.89,10.93,10.86,10.91,347698.0,10.89,10.93,10.86,10.91,347698.0
2024-01-19 10:00:00,10.91,10.94,10.85,10.9,347425.0,10.91,10.94,10.85,10.9,347425.0
2024-01-19 10:30:00,10.89,11.01,10.88,10.99,766967.0,10.89,11.01,10.88,10.99,766967.0
2024-01-19 11:00:00,10.99,11.03,10.96,11.03,433148.0,10.99,11.03,10.96,11.03,433148.0
2024-01-19 11:30:00,11.03,11.11,10.96,11.09,1975055.0,11.03,11.11,10.96,11.09,1975055.0
2024-01-19 12:00:00,11.09,11.14,11.07,11.13,709732.0,11.09,11.14,11.07,11.13,709732.0
2024-01-19 12:30:00,11.14,11.17,11.1,11.17,801901.0,11.14,11.17,11.1,11.17,801901.0
2024-01-19 13:00:00,11.17,11.21,11.15,11.21,606267.0,11.17,11.21,11.15,11.21,606267.0
2024-01-19 13:30:00,11.21,11.22,11.15,11.18,482430.0,11.21,11.22,11.15,11.18,482430.0
2024-01-19 14:00:00,11.18,11.2,11.13,11.15,640377.0,11.18,11.2,11.13,11.15,640377.0
2024-01-19 14:30:00,11.16,11.17,11.11,11.13,489578.0,11.16,11.17,11.11,11.13,489578.0
2024-01-19 15:00:00,11.13,11.16,11.12,11.15,453924.0,11.13,11.16,11.12,11.15,453924.0
2024-01-19 15:30:00,11.14,11.19,11.14,11.18,921265.0,11.14,11.19,11.14,11.18,921265.0
2024-01-22 09:30:00,11.12,11.36,11.08,11.32,1097842.0,11.12,11.36,11.08,11.32,1097842.0
2024-01-22 10:00:00,11.32,11.51,11.32,11.51,1352719.0,11.32,11.51,11.32,11.51,1352719.0
2024-01-22 10:30:00,11.51,11.53,11.44,11.48,1207538.0,11.51,11.53,11.44,11.48,1207538.0
2024-01-22 11:00:00,11.48,11.48,11.35,11.4,1325211.0,11.48,11.48,11.35,11.4,1325211.0
2024-01-22 11:30:00,11.4,11.49,11.38,11.48,1583201.0,11.4,11.49,11.38,11.48,1583201.0
2024-01-22 12:00:00,11.48,11.52,11.46,11.49,1134943.0,11.48,11.52,11.46,11.49,1134943.0
2024-01-22 12:30:00,11.49,11.51,11.46,11.48,554029.0,11.49,11.51,11.46,11.48,554029.0
2024-01-22 13:00:00,11.48,11.49,11.44,11.46,646744.0,11.48,11.49,11.44,11.46,646744.0
2024-01-22 13:30:00,11.47,11.47,11.42,11.45,494844.0,11.47,11.47,11.42,11.45,494844.0
2024-01-22 14:00:00,11.45,11.49,11.43,11.49,765851.0,11.45,11.49,11.43,11.49,765851.0
2024-01-22 14:30:00,11.49,11.52,11.48,11.51,617571.0,11.49,11.52,11.48,11.51,617571.0
2024-01-22 15:00:00,11.51,11.52,11.49,11.52,615709.0,11.51,11.52,11.49,11.52,615709.0
2024-01-22 15:30:00,11.51,11.53,11.49,11.49,1115381.0,11.51,11.53,11.49,11.49,1115381.0
2024-01-23 09:30:00,11.78,12.04,11.75,11.96,4262360.0,11.78,12.04,11.75,11.96,4262360.0
2024-01-23 10:00:00,11.97,12.05,11.86,11.88,2469030.0,11.97,12.05,11.86,11.88,2469030.0
2024-01-23 10:30:00,11.88,11.91,11.75,11.8,1288913.0,11.88,11.91,11.75,11.8,1288913.0
2024-01-23 11:00:00,11.8,11.86,11.73,11.83,1063036.0,11.8,11.86,11.73,11.83,1063036.0
2024-01-23 11:30:00,11.83,12.0,11.82,11.96,1295892.0,11.83,12.0,11.82,11.96,1295892.0
2024-01-23 12:00:00,11.96,11.97,11.89,11.94,846824.0,11.96,11.97,11.89,11.94,846824.0
2024-01-23 12:30:00,11.94,12.02,11.91,12.0,933298.0,11.94,12.02,11.91,12.0,933298.0
2024-01-23 13:00:00,12.0,12.03,11.94,11.95,909009.0,12.0,12.03,11.94,11.95,909009.0
2024-01-23 13:30:00,11.95,11.95,11.9,11.92,624371.0,11.95,11.95,11.9,11.92,624371.0
2024-01-23 14:00:00,11.91,11.94,11.87,11.91,1416263.0,11.91,11.94,11.87,11.91,1416263.0
2024-01-23 14:30:00,11.91,11.93,11.89,11.92,906242.0,11.91,11.93,11.89,11.92,906242.0
2024-01-23 15:00:00,11.92,11.98,11.9,11.97,1024107.0,11.92,11.98,11.9,11.97,1024107.0
2024-01-23 15:30:00,11.96,11.99,11.9,11.99,2370447.0,11.96,11.99,11.9,11.99,2370447.0
2024-01-24 09:30:00,12.01,12.16,11.98,12.12,1510373.0,12.01,12.16,11.98,12.12,1510373.0
2024-01-24 10:00:00,12.13,12.21,12.09,12.13,1315473.0,12.13,12.21,12.09,12.13,1315473.0
2024-01-24 10:30:00,12.13,12.16,12.07,12.07,1015990.0,12.13,12.16,12.07,12.07,1015990.0
2024-01-24 11:00:00,12.07,12.12,11.77,12.02,4044254.0,12.07,12.12,11.77,12.02,4044254.0
2024-01-24 11:30:00,12.02,12.13,12.0,12.01,888455.0,12.02,12.13,12.0,12.01,888455.0
2024-01-24 12:00:00,12.01,12.03,11.97,11.99,477223.0,12.01,12.03,11.97,11.99,477223.0
2024-01-24 12:30:00,11.99,12.01,11.96,11.98,355788.0,11.99,12.01,11.96,11.98,355788.0
2024-01-24 13:00:00,11.98,11.98,11.89,11.95,645643.0,11.98,11.98,11.89,11.95,645643.0
2024-01-24 13:30:00,11.95,12.01,11.93,12.0,365721.0,11.95,12.01,11.93,12.0,365721.0
2024-01-24 14:00:00,12.0,12.01,11.98,12.0,375699.0,12.0,12.01,11.98,12.0,375699.0
2024-01-24 14:30:00,11.99,12.01,11.96,12.0,781012.0,11.99,12.01,11.96,12.0,781012.0
2024-01-24 15:00:00,12.0,12.04,11.95,11.97,751558.0,12.0,12.04,11.95,11.97,751558.0
2024-01-24 15:30:00,11.96,11.99,11.94,11.98,1786531.0,11.96,11.99,11.94,11.98,1786531.0
2024-01-25 09:30:00,11.97,11.99,11.81,11.84,866685.0,11.97,11.99,11.81,11.84,866685.0
2024-01-25 10:00:00,11.85,11.87,11.79,11.79,685570.0,11.85,11.87,11.79,11.79,685570.0
2024-01-25 10:30:00,11.79,11.83,11.71,11.71,724061.0,11.79,11.83,11.71,11.71,724061.0
2024-01-25 11:00:00,11.71,11.78,11.69,11.78,614802.0,11.71,11.78,11.69,11.78,614802.0
2024-01-25 11:30:00,11.78,11.79,11.75,11.76,423868.0,11.78,11.79,11.75,11.76,423868.0
2024-01-25 12:00:00,11.76,11.76,11.72,11.74,335713.0,11.76,11.76,11.72,11.74,335713.0
2024-01-25 12:30:00,11.74,11.74,11.71,11.74,399555.0,11.74,11.74,11.71,11.74,399555.0
2024-01-25 13:00:00,11.74,11.79,11.73,11.76,478523.0,11.74,11.79,11.73,11.76,478523.0
2024-01-25 13:30:00,11.76,11.78,11.74,11.78,308913.0,11.76,11.78,11.74,11.78,308913.0
2024-01-25 14:00:00,11.78,11.84,11.77,11.82,999029.0,11.78,11.84,11.77,11.82,999029.0
2024-01-25 14:30:00,11.82,11.84,11.8,11.8,735886.0,11.82,11.84,11.8,11.8,735886.0
2024-01-25 15:00:00,11.8,11.82,11.78,11.82,827103.0,11.8,11.82,11.78,11.82,827103.0
2024-01-25 15:30:00,11.81,11.84,11.8,11.84,1242848.0,11.81,11.84,11.8,11.84,1242848.0
2024-01-26 09:30:00,11.79,11.87,11.76,11.85,581874.0,11.79,11.87,11.76,11.85,581874.0
2024-01-26 10:00:00,11.85,11.87,11.79,11.82,316701.0,11.85,11.87,11.79,11.82,316701.0
2024-01-26 10:30:00,11.82,11.85,11.79,11.84,417918.0,11.82,11.85,11.79,11.84,417918.0
2024-01-26 11:00:00,11.85,11.85,11.8,11.84,398626.0,11.85,11.85,11.8,11.84,398626.0
2024-01-26 11:30:00,11.84,11.86,11.79,11.86,638026.0,11.84,11.86,11.79,11.86,638026.0
2024-01-26 12:00:00,11.86,11.92,11.85,11.9,519006.0,11.86,11.92,11.85,11.9,519006.0
2024-01-26 12:30:00,11.9,11.93,11.86,11.88,899359.0,11.9,11.93,11.86,11.88,899359.0
2024-01-26 13:00:00,11.87,11.89,11.85,11.88,422171.0,11.87,11.89,11.85,11.88,422171.0
2024-01-26 13:30:00,11.88,11.89,11.86,11.88,331544.0,11.88,11.89,11.86,11.88,331544.0
2024-01-26 14:00:00,11.89,11.93,11.88,11.93,309568.0,11.89,11.93,11.88,11.93,309568.0
2024-01-26 14:30:00,11.93,11.94,11.9,11.94,339662.0,11.93,11.94,11.9,11.94,339662.0
2024-01-26 15:00:00,11.94,11.94,11.86,11.87,563100.0,11.94,11.94,11.86,11.87,563100.0
2024-01-26 15:30:00,11.87,11.92,11.85,11.92,1751555.0,11.87,11.92,11.85,11.92,1751555.0
2024-01-29 09:30:00,11.86,11.92,11.77,11.81,900738.0,11.86,11.92,11.77,11.81,900738.0
2024-01-29 10:00:00,11.81,11.89,11.79,11.79,618778.0,11.81,11.89,11.79,11.79,618778.0
2024-01-29 10:30:00,11.79,11.84,11.77,11.8,473491.0,11.79,11.84,11.77,11.8,473491.0
2024-01-29 11:00:00,11.8,11.81,11.76,11.77,412771.0,11.8,11.81,11.76,11.77,412771.0
2024-01-29 11:30:00,11.77,11.85,11.76,11.84,682046.0,11.77,11.85,11.76,11.84,682046.0
2024-01-29 12:00:00,11.84,11.88,11.81,11.87,536375.0,11.84,11.88,11.81,11.87,536375.0
2024-01-29 12:30:00,11.87,11.92,11.86,11.88,532894.0,11.87,11.92,11.86,11.88,532894.0
2024-01-29 13:00:00,11.88,11.89,11.85,11.86,362197.0,11.88,11.89,11.85,11.86,362197.0
2024-01-29 13:30:00,11.86,11.87,11.83,11.84,249061.0,11.86,11.87,11.83,11.84,249061.0
2024-01-29 14:00:00,11.85,11.87,11.83,11.87,309187.0,11.85,11.87,11.83,11.87,309187.0
2024-01-29 14:30:00,11.87,11.87,11.82,11.82,360773.0,11.87,11.87,11.82,11.82,360773.0
2024-01-29 15:00:00,11.83,11.83,11.78,11.82,1006296.0,11.83,11.83,11.78,11.82,1006296.0
2024-01-29 15:30:00,11.81,11.83,11.79,11.83,1458133.0,11.81,11.83,11.79,11.83,1458133.0
2024-01-30 09:30:00,11.82,11.82,11.55,11.55,2547327.0,11.82,11.82,11.55,11.55,2547327.0
2024-01-30 10:00:00,11.56,11.62,11.51,11.54,1760030.0,11.56,11.62,11.51,11.54,1760030.0
2024-01-30 10:30:00,11.54,11.67,11.48,11.58,9651651.0,11.54,11.67,11.48,11.58,9651651.0
2024-01-30 11:00:00,11.58,11.73,11.58,11.66,1742739.0,11.58,11.73,11.58,11.66,1742739.0
2024-01-30 11:30:00,11.66,11.66,11.58,11.65,1269180.0,11.66,11.66,11.58,11.65,1269180.0
2024-01-30 12:00:00,11.65,11.7,11.62,11.65,1121175.0,11.65,11.7,11.62,11.65,1121175.0
2024-01-30 12:30:00,11.65,11.72,11.61,11.72,1461610.0,11.65,11.72,11.61,11.72,1461610.0
2024-01-30 13:00:00,11.71,11.75,11.68,11.74,1444392.0,11.71,11.75,11.68,11.74,1444392.0
2024-01-30 13:30:00,11.74,11.74,11.67,11.69,755813.0,11.74,11.74,11.67,11.69,755813.0
2024-01-30 14:00:00,11.68,11.69,11.63,11.65,906341.0,11.68,11.69,11.63,11.65,906341.0
2024-01-30 14:30:00,11.66,11.69,11.64,11.68,875837.0,11.66,11.69,11.64,11.68,875837.0
2024-01-30 15:00:00,11.68,11.68,11.61,11.64,1236111.0,11.68,11.68,11.61,11.64,1236111.0
2024-01-30 15:30:00,11.65,11.74,11.61,11.74,4664285.0,11.65,11.74,11.61,11.74,4664285.0
2024-01-31 09:30:00,11.67,12.37,11.62,12.11,3969370.0,11.67,12.37,11.62,12.11,3969370.0
2024-01-31 10:00:00,12.11,12.29,12.01,12.27,1716744.0,12.11,12.29,12.01,12.27,1716744.0
2024-01-31 10:30:00,12.26,12.4,12.19,12.24,2026513.0,12.26,12.4,12.19,12.24,2026513.0
2024-01-31 11:00:00,12.24,12.3,12.18,12.26,1605117.0,12.24,12.3,12.18,12.26,1605117.0
2024-01-31 11:30:00,12.26,12.34,12.22,12.34,1526367.0,12.26,12.34,12.22,12.34,1526367.0
2024-01-31 12:00:00,12.34,12.38,12.3,12.37,1514416.0,12.34,12.38,12.3,12.37,1514416.0
2024-01-31 12:30:00,12.37,12.48,12.35,12.47,1300691.0,12.37,12.48,12.35,12.47,1300691.0
2024-01-31 13:00:00,12.46,12.59,12.46,12.55,2030324.0,12.46,12.59,12.46,12.55,2030324.0
2024-01-31 13:30:00,12.56,12.64,12.52,12.61,1502261.0,12.56,12.64,12.52,12.61,1502261.0
2024-01-31 14:00:00,12.61,12.62,12.3,12.33,1454423.0,12.61,12.62,12.3,12.33,1454423.0
2024-01-31 14:30:00,12.33,12.51,12.31,12.36,1440863.0,12.33,12.51,12.31,12.36,1440863.0
2024-01-31 15:00:00,12.36,12.42,12.27,12.32,1778221.0,12.36,12.42,12.27,12.32,1778221.0
2024-01-31 15:30:00,12.31,12.32,12.09,12.11,3709797.0,12.31,12.32,12.09,12.11,3709797.0
2024-02-01 09:30:00,12.17,12.23,12.0,12.15,1682185.0,12.17,12.23,12.0,12.15,1682185.0
2024-02-01 10:00:00,12.15,12.35,12.1,12.29,2576821.0,12.15,12.35,12.1,12.29,2576821.0
2024-02-01 10:30:00,12.29,12.41,12.29,12.38,1528030.0,12.29,12.41,12.29,12.38,1528030.0
2024-02-01 11:00:00,12.38,12.42,12.35,12.4,1246435.0,12.38,12.42,12.35,12.4,1246435.0
2024-02-01 11:30:00,12.4,12.48,12.37,12.37,1029782.0,12.4,12.48,12.37,12.37,1029782.0
2024-02-01 12:00:00,12.38,12.38,12.31,12.37,977875.0,12.38,12.38,12.31,12.37,977875.0
2024-02-01 12:30:00,12.37,12.47,12.35,12.45,1114136.0,12.37,12.47,12.35,12.45,1114136.0
2024-02-01 13:00:00,12.45,12.45,12.31,12.31,591368.0,12.45,12.45,12.31,12.31,591368.0
2024-02-01 13:30:00,12.32,12.35,12.28,12.33,687399.0,12.32,12.35,12.28,12.33,687399.0
2024-02-01 14:00:00,12.33,12.42,12.33,12.41,653045.0,12.33,12.42,12.33,12.41,653045.0
2024-02-01 14:30:00,12.41,12.41,12.35,12.37,499136.0,12.41,12.41,12.35,12.37,499136.0
2024-02-01 15:00:00,12.37,12.4,12.36,12.38,687409.0,12.37,12.4,12.36,12.38,687409.0
2024-02-01 15:30:00,12.37,12.46,12.37,12.46,1499263.0,12.37,12.46,12.37,12.46,1499263.0
2024-02-02 09:30:00,12.42,12.44,12.27,12.32,804015.0,12.42,12.44,12.27,12.32,804015.0
2024-02-02 10:00:00,12.32,12.33,12.23,12.28,560956.0,12.32,12.33,12.23,12.28,560956.0
2024-02-02 10:30:00,12.27,12.28,12.17,12.2,1001306.0,12.27,12.28,12.17,12.2,1001306.0
2024-02-02 11:00:00,12.2,12.21,12.07,12.13,554516.0,12.2,12.21,12.07,12.13,554516.0
2024-02-02 11:30:00,12.13,12.15,12.05,12.05,518394.0,12.13,12.15,12.05,12.05,518394.0
2024-02-02 12:00:00,12.06,12.19,12.03,12.16,929406.0,12.06,12.19,12.03,12.16,929406.0
2024-02-02 12:30:00,12.16,12.23,12.15,12.21,825581.0,12.16,12.23,12.15,12.21,825581.0
2024-02-02 13:00:00,12.21,12.23,12.17,12.19,756759.0,12.21,12.23,12.17,12.19,756759.0
2024-02-02 13:30:00,12.19,12.23,12.18,12.21,498842.0,12.19,12.23,12.18,12.21,498842.0
2024-02-02 14:00:00,12.21,12.26,12.19,12.23,512054.0,12.21,12.26,12.19,12.23,512054.0
2024-02-02 14:30:00,12.23,12.3,12.21,12.25,813745.0,12.23,12.3,12.21,12.25,813745.0
2024-02-02 15:00:00,12.25,12.27,12.21,12.26,852255.0,12.25,12.27,12.21,12.26,852255.0
2024-02-02 15:30:00,12.26,12.29,12.22,12.28,1978671.0,12.26,12.29,12.22,12.28,1978671.0
2024-02-05 09:30:00,12.27,12.45,12.24,12.38,868100.0,12.27,12.45,12.24,12.38,868100.0
2024-02-05 10:00:00,12.38,12.39,12.16,12.21,1016857.0,12.38,12.39,12.16,12.21,1016857.0
2024-02-05 10:30:00,12.22,12.27,12.17,12.19,902009.0,12.22,12.27,12.17,12.19,902009.0
2024-02-05 11:00:00,12.18,12.24,12.14,12.21,1446785.0,12.18,12.24,12.14,12.21,1446785.0
2024-02-05 11:30:00,12.21,12.23,12.13,12.19,996909.0,12.21,12.23,12.13,12.19,996909.0
2024-02-05 12:00:00,12.19,12.21,12.15,12.15,372462.0,12.19,12.21,12.15,12.15,372462.0
2024-02-05 12:30:00,12.16,12.2,12.14,12.19,611155.0,12.16,12.2,12.14,12.19,611155.0
2024-02-05 13:00:00,12.19,12.23,12.18,12.2,481603.0,12.19,12.23,12.18,12.2,481603.0
2024-02-05 13:30:00,12.2,12.3,12.19,12.29,656647.0,12.2,12.3,12.19,12.29,656647.0
2024-02-05 14:00:00,12.29,12.29,12.22,12.25,537939.0,12.29,12.29,12.22,12.25,537939.0
2024-02-05 14:30:00,12.25,12.32,12.23,12.31,552090.0,12.25,12.32,12.23,12.31,552090.0
2024-02-05 15:00:00,12.31,12.38,12.26,12.37,1067124.0,12.31,12.38,12.26,12.37,1067124.0
2024-02-05 15:30:00,12.36,12.43,12.35,12.39,3469335.0,12.36,12.43,12.35,12.39,3469335.0
2024-02-06 09:30:00,12.42,12.51,12.36,12.42,1359891.0,12.42,12.51,12.36,12.42,1359891.0
2024-02-06 10:00:00,12.43,12.44,12.32,12.35,650871.0,12.43,12.44,12.32,12.35,650871.0
2024-02-06 10:30:00,12.34,12.4,12.33,12.35,442784.0,12.34,12.4,12.33,12.35,442784.0
2024-02-06 11:00:00,12.36,12.37,12.32,12.35,552516.0,12.36,12.37,12.32,12.35,552516.0
2024-02-06 11:30:00,12.35,12.36,12.28,12.31,481337.0,12.35,12.36,12.28,12.31,481337.0
2024-02-06 12:00:00,12.31,12.42,12.27,12.42,705185.0,12.31,12.42,12.27,12.42,705185.0
2024-02-06 12:30:00,12.42,12.42,12.33,12.34,603251.0,12.42,12.42,12.33,12.34,603251.0
2024-02-06 13:00:00,12.34,12.37,12.29,12.3,688461.0,12.34,12.37,12.29,12.3,688461.0
2024-02-06 13:30:00,12.3,12.34,12.28,12.31,429878.0,12.3,12.34,12.28,12.31,429878.0
2024-02-06 14:00:00,12.31,12.32,12.26,12.32,468719.0,12.31,12.32,12.26,12.32,468719.0
2024-02-06 14:30:00,12.32,12.33,12.29,12.31,419304.0,12.32,12.33,12.29,12.31,419304.0
2024-02-06 15:00:00,12.3,12.31,12.25,12.28,463663.0,12.3,12.31,12.25,12.28,463663.0
2024-02-06 15:30:00,12.28,12.3,12.24,12.25,1361901.0,12.28,12.3,12.24,12.25,1361901.0
2024-02-07 09:30:00,12.31,12.38,12.3,12.37,527594.0,12.31,12.38,12.3,12.37,527594.0
2024-02-07 10:00:00,12.37,12.43,12.34,12.43,644913.0,12.37,12.43,12.34,12.43,644913.0
2024-02-07 10:30:00,12.43,12.43,12.33,12.35,402688.0,12.43,12.43,12.33,12.35,402688.0
2024-02-07 11:00:00,12.35,12.35,12.29,12.29,290915.0,12.35,12.35,12.29,12.29,290915.0
2024-02-07 11:30:00,12.3,12.3,12.24,12.28,341995.0,12.3,12.3,12.24,12.28,341995.0
2024-02-07 12:00:00,12.28,12.28,12.22,12.24,514956.0,12.28,12.28,12.22,12.24,514956.0
2024-02-07 12:30:00,12.24,12.24,12.2,12.21,204110.0,12.24,12.24,12.2,12.21,204110.0
2024-02-07 13:00:00,12.21,12.24,12.18,12.21,259630.0,12.21,12.24,12.18,12.21,259630.0
2024-02-07 13:30:00,12.21,12.22,12.15,12.17,322334.0,12.21,12.22,12.15,12.17,322334.0
2024-02-07 14:00:00,12.17,12.21,12.16,12.17,324797.0,12.17,12.21,12.16,12.17,324797.0
2024-02-07 14:30:00,12.18,12.25,12.16,12.21,440176.0,12.18,12.25,12.16,12.21,440176.0
2024-02-07 15:00:00,12.21,12.23,12.16,12.19,411340.0,12.21,12.23,12.16,12.19,411340.0
2024-02-07 15:30:00,12.18,12.19,12.12,12.16,1324386.0,12.18,12.19,12.12,12.16,1324386.0
2024-02-08 09:30:00,12.1,12.1,11.95,11.95,1128109.0,12.1,12.1,11.95,11.95,1128109.0
2024-02-08 10:00:00,11.95,12.1,11.95,12.07,476065.0,11.95,12.1,11.95,12.07,476065.0
2024-02-08 10:30:00,12.07,12.07,11.97,11.99,265089.0,12.07,12.07,11.97,11.99,265089.0
2024-02-08 11:00:00,11.99,12.02,11.96,11.96,457698.0,11.99,12.02,11.96,11.96,457698.0
2024-02-08 11:30:00,11.96,11.99,11.93,11.95,325293.0,11.96,11.99,11.93,11.95,325293.0
2024-02-08 12:00:00,11.96,11.98,11.92,11.98,403157.0,11.96,11.98,11.92,11.98,403157.0
2024-02-08 12:30:00,11.98,12.0,11.97,11.98,310055.0,11.98,12.0,11.97,11.98,310055.0
2024-02-08 13:00:00,11.98,12.04,11.98,12.01,410506.0,11.98,12.04,11.98,12.01,410506.0
2024-02-08 13:30:00,12.01,12.01,11.97,11.99,521819.0,12.01,12.01,11.97,11.99,521819.0
2024-02-08 14:00:00,11.99,12.0,11.97,12.0,321981.0,11.99,12.0,11.97,12.0,321981.0
2024-02-08 14:30:00,12.0,12.13,11.99,12.1,753933.0,12.0,12.13,11.99,12.1,753933.0
2024-02-08 15:00:00,12.1,12.15,12.09,12.11,406703.0,12.1,12.15,12.09,12.11,406703.0
2024-02-08 15:30:00,12.11,12.11,12.06,12.1,651186.0,12.11,12.11,12.06,12.1,651186.0
2024-02-09 09:30:00,12.01,12.04,11.93,11.98,644688.0,12.01,12.04,11.93,11.98,644688.0
2024-02-09 10:00:00,11.98,12.01,11.84,11.88,561907.0,11.98,12.01,11.84,11.88,561907.0
2024-02-09 10:30:00,11.89,11.9,11.85,11.87,329713.0,11.89,11.9,11.85,11.87,329713.0
2024-02-09 11:00:00,11.87,11.9,11.85,11.86,404945.0,11.87,11.9,11.85,11.86,404945.0
2024-02-09 11:30:00,11.86,11.89,11.83,11.88,301992.0,11.86,11.89,11.83,11.88,301992.0
2024-02-09 12:00:00,11.89,11.93,11.87,11.93,292083.0,11.89,11.93,11.87,11.93,292083.0
2024-02-09 12:30:00,11.93,11.94,11.91,11.94,314417.0,11.93,11.94,11.91,11.94,314417.0
2024-02-09 13:00:00,11.94,11.98,11.93,11.96,332308.0,11.94,11.98,11.93,11.96,332308.0
2024-02-09 13:30:00,11.96,11.99,11.95,11.96,422072.0,11.96,11.99,11.95,11.96,422072.0
2024-02-09 14:00:00,11.96,12.0,11.95,12.0,376666.0,11.96,12.0,11.95,12.0,376666.0
2024-02-09 14:30:00,12.0,12.03,11.99,12.01,448393.0,12.0,12.03,11.99,12.01,448393.0
2024-02-09 15:00:00,12.01,12.01,11.97,12.01,437586.0,12.01,12.01,11.97,12.01,437586.0
2024-02-09 15:30:00,12.01,12.05,11.98,12.02,775140.0,12.01,12.05,11.98,12.02,775140.0
2024-02-12 09:30:00,12.49,12.74,12.43,12.69,3603138.0,12.49,12.74,12.43,12.69,3603138.0
2024-02-12 10:00:00,12.69,12.88,12.66,12.86,1688421.0,12.69,12.88,12.66,12.86,1688421.0
2024-02-12 10:30:00,12.86,12.87,12.67,12.84,1708200.0,12.86,12.87,12.67,12.84,1708200.0
2024-02-12 11:00:00,12.83,13.0,12.82,12.95,2072174.0,12.83,13.0,12.82,12.95,2072174.0
2024-02-12 11:30:00,12.96,12.99,12.82,12.88,1128532.0,12.96,12.99,12.82,12.88,1128532.0
2024-02-12 12:00:00,12.89,12.95,12.85,12.88,678085.0,12.89,12.95,12.85,12.88,678085.0
2024-02-12 12:30:00,12.88,12.94,12.86,12.92,697736.0,12.88,12.94,12.86,12.92,697736.0
2024-02-12 13:00:00,12.91,12.92,12.87,12.91,514262.0,12.91,12.92,12.87,12.91,514262.0
2024-02-12 13:30:00,12.92,13.02,12.88,12.98,2302896.0,12.92,13.02,12.88,12.98,2302896.0
2024-02-12 14:00:00,12.99,13.02,12.83,12.88,1448925.0,12.99,13.02,12.83,12.88,1448925.0
2024-02-12 14:30:00,12.88,12.9,12.79,12.83,692971.0,12.88,12.9,12.79,12.83,692971.0
2024-02-12 15:00:00,12.84,12.9,12.81,12.9,1006017.0,12.84,12.9,12.81,12.9,1006017.0
2024-02-12 15:30:00,12.89,12.97,12.88,12.91,3183126.0,12.89,12.97,12.88,12.91,3183126.0
2024-02-13 09:30:00,12.79,12.88,12.69,12.74,1132918.0,12.79,12.88,12.69,12.74,1132918.0
2024-02-13 10:00:00,12.74,12.76,12.67,12.75,798879.0,12.74,12.76,12.67,12.75,798879.0
2024-02-13 10:30:00,12.75,12.85,12.66,12.85,1111544.0,12.75,12.85,12.66,12.85,1111544.0
2024-02-13 11:00:00,12.87,12.9,12.82,12.85,749994.0,12.87,12.9,12.82,12.85,749994.0
2024-02-13 11:30:00,12.85,12.94,12.82,12.91,733865.0,12.85,12.94,12.82,12.91,733865.0
2024-02-13 12:00:00,12.9,12.92,12.87,12.88,430832.0,12.9,12.92,12.87,12.88,430832.0
2024-02-13 12:30:00,12.88,12.91,12.86,12.89,292066.0,12.88,12.91,12.86,12.89,292066.0
2024-02-13 13:00:00,12.88,12.91,12.86,12.9,329217.0,12.88,12.91,12.86,12.9,329217.0
2024-02-13 13:30:00,12.89,12.95,12.88,12.91,503819.0,12.89,12.95,12.88,12.91,503819.0
2024-02-13 14:00:00,12.91,12.91,12.79,12.79,347987.0,12.91,12.91,12.79,12.79,347987.0
2024-02-13 14:30:00,12.79,12.83,12.78,12.81,489161.0,12.79,12.83,12.78,12.81,489161.0
2024-02-13 15:00:00,12.81,12.87,12.8,12.87,618946.0,12.81,12.87,12.8,12.87,618946.0
2024-02-13 15:30:00,12.87,12.93,12.86,12.93,1715052.0,12.87,12.93,12.86,12.93,1715052.0
2024-02-14 09:30:00,13.07,13.1,12.92,12.94,738986.0,13.07,13.1,12.92,12.94,738986.0
2024-02-14 10:00:00,12.94,12.98,12.88,12.91,529380.0,12.94,12.98,12.88,12.91,529380.0
2024-02-14 10:30:00,12.91,12.96,12.86,12.87,553353.0,12.91,12.96,12.86,12.87,553353.0
2024-02-14 11:00:00,12.87,12.93,12.86,12.91,543599.0,12.87,12.93,12.86,12.91,543599.0
2024-02-14 11:30:00,12.91,12.92,12.84,12.87,320052.0,12.91,12.92,12.84,12.87,320052.0
2024-02-14 12:00:00,12.87,12.93,12.85,12.92,303588.0,12.87,12.93,12.85,12.92,303588.0
2024-02-14 12:30:00,12.93,13.0,12.92,13.0,359282.0,12.93,13.0,12.92,13.0,359282.0
2024-02-14 13:00:00,12.99,13.01,12.95,12.96,330661.0,12.99,13.01,12.95,12.96,330661.0
2024-02-14 13:30:00,12.96,12.98,12.93,12.96,444532.0,12.96,12.98,12.93,12.96,444532.0
2024-02-14 14:00:00,12.96,13.03,12.95,13.03,373811.0,12.96,13.03,12.95,13.03,373811.0
2024-02-14 14:30:00,13.03,13.09,13.01,13.07,487666.0,13.03,13.09,13.01,13.07,487666.0
2024-02-14 15:00:00,13.08,13.15,13.07,13.15,667192.0,13.08,13.15,13.07,13.15,667192.0
2024-02-14 15:30:00,13.15,13.17,13.12,13.17,1202311.0,13.15,13.17,13.12,13.17,1202311.0
2024-02-15 09:30:00,13.2,13.35,13.09,13.31,1445269.0,13.2,13.35,13.09,13.31,1445269.0
2024-02-15 10:00:00,13.32,13.35,13.26,13.27,1196826.0,13.32,13.35,13.26,13.27,1196826.0
2024-02-15 10:30:00,13.27,13.3,13.17,13.21,545390.0,13.27,13.3,13.17,13.21,545390.0
2024-02-15 11:00:00,13.22,13.22,13.1,13.1,495775.0,13.22,13.22,13.1,13.1,495775.0
2024-02-15 11:30:00,13.11,13.23,13.1,13.21,355916.0,13.11,13.23,13.1,13.21,355916.0
2024-02-15 12:00:00,13.21,13.3,13.16,13.19,853662.0,13.21,13.3,13.16,13.19,853662.0
2024-02-15 12:30:00,13.19,13.19,13.07,13.08,664395.0,13.19,13.19,13.07,13.08,664395.0
2024-02-15 13:00:00,13.08,13.16,13.07,13.15,529720.0,13.08,13.16,13.07,13.15,529720.0
2024-02-15 13:30:00,13.14,13.22,13.13,13.22,364440.0,13.14,13.22,13.13,13.22,364440.0
2024-02-15 14:00:00,13.22,13.24,13.19,13.21,320043.0,13.22,13.24,13.19,13.21,320043.0
2024-02-15 14:30:00,13.21,13.27,13.2,13.25,739734.0,13.21,13.27,13.2,13.25,739734.0
2024-02-15 15:00:00,13.24,13.27,13.22,13.25,458961.0,13.24,13.27,13.22,13.25,458961.0
2024-02-15 15:30:00,13.25,13.25,13.18,13.19,1099449.0,13.25,13.25,13.18,13.19,1099449.0
2024-02-16 09:30:00,13.21,13.24,13.0,13.09,777452.0,13.21,13.24,13.0,13.09,777452.0
2024-02-16 10:00:00,13.08,13.23,13.08,13.17,316506.0,13.08,13.23,13.08,13.17,316506.0
2024-02-16 10:30:00,13.17,13.17,13.08,13.09,444409.0,13.17,13.17,13.08,13.09,444409.0
2024-02-16 11:00:00,13.08,13.11,13.05,13.06,442729.0,13.08,13.11,13.05,13.06,442729.0
2024-02-16 11:30:00,13.06,13.1,13.05,13.07,297765.0,13.06,13.1,13.05,13.07,297765.0
2024-02-16 12:00:00,13.06,13.07,13.03,13.05,156577.0,13.06,13.07,13.03,13.05,156577.0
2024-02-16 12:30:00,13.04,13.1,13.04,13.07,252787.0,13.04,13.1,13.04,13.07,252787.0
2024-02-16 13:00:00,13.08,13.08,13.05,13.07,149409.0,13.08,13.08,13.05,13.07,149409.0
2024-02-16 13:30:00,13.06,13.08,13.05,13.07,151285.0,13.06,13.08,13.05,13.07,151285.0
2024-02-16 14:00:00,13.06,13.11,13.05,13.1,298662.0,13.06,13.11,13.05,13.1,298662.0
2024-02-16 14:30:00,13.1,13.1,13.02,13.07,300205.0,13.1,13.1,13.02,13.07,300205.0
2024-02-16 15:00:00,13.07,13.08,13.04,13.08,395912.0,13.07,13.08,13.04,13.08,395912.0
2024-02-16 15:30:00,13.08,13.08,13.02,13.02,1066964.0,13.08,13.08,13.02,13.02,1066964.0
2024-02-20 09:30:00,13.19,13.27,13.11,13.2,1745750.0,13.19,13.27,13.11,13.2,1745750.0
2024-02-20 10:00:00,13.21,13.28,13.17,13.17,824371.0,13.21,13.28,13.17,13.17,824371.0
2024-02-20 10:30:00,13.18,13.2,13.11,13.19,734915.0,13.18,13.2,13.11,13.19,734915.0
2024-02-20 11:00:00,13.19,13.22,13.17,13.18,1009354.0,13.19,13.22,13.17,13.18,1009354.0
2024-02-20 11:30:00,13.19,13.2,13.05,13.06,707809.0,13.19,13.2,13.05,13.06,707809.0
2024-02-20 12:00:00,13.06,13.12,13.02,13.12,530565.0,13.06,13.12,13.02,13.12,530565.0
2024-02-20 12:30:00,13.12,13.12,13.08,13.12,424100.0,13.12,13.12,13.08,13.12,424100.0
2024-02-20 13:00:00,13.12,13.14,13.09,13.13,406424.0,13.12,13.14,13.09,13.13,406424.0
2024-02-20 13:30:00,13.13,13.15,13.11,13.14,260309.0,13.13,13.15,13.11,13.14,260309.0
2024-02-20 14:00:00,13.13,13.14,13.1,13.13,519364.0,13.13,13.14,13.1,13.13,519364.0
2024-02-20 14:30:00,13.13,13.13,13.09,13.1,434058.0,13.13,13.13,13.09,13.1,434058.0
2024-02-20 15:00:00,13.1,13.14,13.09,13.13,371548.0,13.1,13.14,13.09,13.13,371548.0
2024-02-20 15:30:00,13.13,13.13,13.04,13.08,1514176.0,13.13,13.13,13.04,13.08,1514176.0
2024-02-21 09:30:00,13.27,13.32,13.16,13.18,1195142.0,13.27,13.32,13.16,13.18,1195142.0
2024-02-21 10:00:00,13.19,13.19,13.0,13.0,866805.0,13.19,13.19,13.0,13.0,866805.0
2024-02-21 10:30:00,13.01,13.04,12.87,12.87,690504.0,13.01,13.04,12.87,12.87,690504.0
2024-02-21 11:00:00,12.87,12.98,12.86,12.94,474555.0,12.87,12.98,12.86,12.94,474555.0
2024-02-21 11:30:00,12.93,12.96,12.92,12.93,304408.0,12.93,12.96,12.92,12.93,304408.0
2024-02-21 12:00:00,12.93,12.94,12.88,12.88,287181.0,12.93,12.94,12.88,12.88,287181.0
2024-02-21 12:30:00,12.88,12.96,12.88,12.95,765072.0,12.88,12.96,12.88,12.95,765072.0
2024-02-21 13:00:00,12.95,12.96,12.9,12.92,420672.0,12.95,12.96,12.9,12.92,420672.0
2024-02-21 13:30:00,12.92,12.98,12.91,12.96,468837.0,12.92,12.98,12.91,12.96,468837.0
2024-02-21 14:00:00,12.96,12.97,12.9,12.91,662429.0,12.96,12.97,12.9,12.91,662429.0
2024-02-21 14:30:00,12.92,12.92,12.88,12.91,541108.0,12.92,12.92,12.88,12.91,541108.0
2024-02-21 15:00:00,12.91,12.91,12.88,12.9,437965.0,12.91,12.91,12.88,12.9,437965.0
2024-02-21 15:30:00,12.9,13.04,12.89,13.0,1084554.0,12.9,13.04,12.89,13.0,1084554.0
2024-02-22 09:30:00,13.05,13.13,13.02,13.04,740880.0,13.05,13.13,13.02,13.04,740880.0
2024-02-22 10:00:00,13.04,13.11,12.98,13.07,625010.0,13.04,13.11,12.98,13.07,625010.0
2024-02-22 10:30:00,13.07,13.08,12.93,12.99,783290.0,13.07,13.08,12.93,12.99,783290.0
2024-02-22 11:00:00,12.99,13.02,12.93,13.0,520962.0,12.99,13.02,12.93,13.0,520962.0
2024-02-22 11:30:00,13.0,13.02,12.96,12.99,464018.0,13.0,13.02,12.96,12.99,464018.0
2024-02-22 12:00:00,12.99,13.06,12.98,13.03,546512.0,12.99,13.06,12.98,13.03,546512.0
2024-02-22 12:30:00,13.03,13.03,12.98,13.01,367122.0,13.03,13.03,12.98,13.01,367122.0
2024-02-22 13:00:00,13.01,13.07,13.0,13.06,471286.0,13.01,13.07,13.0,13.06,471286.0
2024-02-22 13:30:00,13.06,13.09,13.04,13.08,345669.0,13.06,13.09,13.04,13.08,345669.0
2024-02-22 14:00:00,13.08,13.15,13.07,13.12,449644.0,13.08,13.15,13.07,13.12,449644.0
2024-02-22 14:30:00,13.12,13.15,13.05,13.06,314022.0,13.12,13.15,13.05,13.06,314022.0
2024-02-22 15:00:00,13.06,13.09,13.05,13.08,271724.0,13.06,13.09,13.05,13.08,271724.0
2024-02-22 15:30:00,13.08,13.1,13.04,13.06,1028015.0,13.08,13.1,13.04,13.06,1028015.0
2024-02-23 09:30:00,13.09,13.09,12.81,12.87,1020685.0,13.09,13.09,12.81,12.87,1020685.0
2024-02-23 10:00:00,12.87,12.94,12.85,12.86,1129438.0,12.87,12.94,12.85,12.86,1129438.0
2024-02-23 10:30:00,12.86,12.87,12.61,12.75,2201594.0,12.86,12.87,12.61,12.75,2201594.0
2024-02-23 11:00:00,12.75,12.76,12.65,12.69,800965.0,12.75,12.76,12.65,12.69,800965.0
2024-02-23 11:30:00,12.7,12.75,12.67,12.67,641664.0,12.7,12.75,12.67,12.67,641664.0
2024-02-23 12:00:00,12.67,12.7,12.63,12.65,600797.0,12.67,12.7,12.63,12.65,600797.0
2024-02-23 12:30:00,12.65,12.75,12.65,12.71,951258.0,12.65,12.75,12.65,12.71,951258.0
2024-02-23 13:00:00,12.71,12.72,12.67,12.68,366731.0,12.71,12.72,12.67,12.68,366731.0
2024-02-23 13:30:00,12.68,12.68,12.65,12.65,497956.0,12.68,12.68,12.65,12.65,497956.0
2024-02-23 14:00:00,12.66,12.73,12.65,12.7,480641.0,12.66,12.73,12.65,12.7,480641.0
2024-02-23 14:30:00,12.7,12.76,12.67,12.74,373933.0,12.7,12.76,12.67,12.74,373933.0
2024-02-23 15:00:00,12.74,12.77,12.72,12.77,464277.0,12.74,12.77,12.72,12.77,464277.0
2024-02-23 15:30:00,12.77,12.9,12.76,12.89,1451928.0,12.77,12.9,12.76,12.89,1451928.0
2024-02-26 09:30:00,13.51,13.53,13.29,13.41,2764620.0,13.51,13.53,13.29,13.41,2764620.0
2024-02-26 10:00:00,13.41,13.43,13.29,13.32,975743.0,13.41,13.43,13.29,13.32,975743.0
2024-02-26 10:30:00,13.31,13.34,13.17,13.17,819011.0,13.31,13.34,13.17,13.17,819011.0
2024-02-26 11:00:00,13.18,13.22,13.13,13.21,921260.0,13.18,13.22,13.13,13.21,921260.0
2024-02-26 11:30:00,13.22,13.27,13.19,13.2,853590.0,13.22,13.27,13.19,13.2,853590.0
2024-02-26 12:00:00,13.21,13.21,13.14,13.16,712727.0,13.21,13.21,13.14,13.16,712727.0
2024-02-26 12:30:00,13.16,13.22,13.15,13.21,524102.0,13.16,13.22,13.15,13.21,524102.0
2024-02-26 13:00:00,13.2,13.22,13.15,13.15,1099406.0,13.2,13.22,13.15,13.15,1099406.0
2024-02-26 13:30:00,13.16,13.21,13.11,13.17,1455327.0,13.16,13.21,13.11,13.17,1455327.0
2024-02-26 14:00:00,13.17,13.26,13.17,13.25,877898.0,13.17,13.26,13.17,13.25,877898.0
2024-02-26 14:30:00,13.25,13.26,13.19,13.21,886455.0,13.25,13.26,13.19,13.21,886455.0
2024-02-26 15:00:00,13.21,13.23,13.19,13.2,1115466.0,13.21,13.23,13.19,13.2,1115466.0
2024-02-26 15:30:00,13.19,13.29,13.15,13.29,1831699.0,13.19,13.29,13.15,13.29,1831699.0
2024-02-27 09:30:00,13.15,13.21,13.06,13.15,921500.0,13.15,13.21,13.06,13.15,921500.0
2024-02-27 10:00:00,13.16,13.28,13.16,13.25,713698.0,13.16,13.28,13.16,13.25,713698.0
2024-02-27 10:30:00,13.25,13.28,13.18,13.26,584044.0,13.25,13.28,13.18,13.26,584044.0
2024-02-27 11:00:00,13.27,13.3,13.24,13.29,416440.0,13.27,13.3,13.24,13.29,416440.0
2024-02-27 11:30:00,13.28,13.29,13.22,13.26,348969.0,13.28,13.29,13.22,13.26,348969.0
2024-02-27 12:00:00,13.25,13.3,13.25,13.28,286849.0,13.25,13.3,13.25,13.28,286849.0
2024-02-27 12:30:00,13.28,13.32,13.26,13.29,390120.0,13.28,13.32,13.26,13.29,390120.0
2024-02-27 13:00:00,13.29,13.33,13.29,13.33,296052.0,13.29,13.33,13.29,13.33,296052.0
2024-02-27 13:30:00,13.32,13.36,13.3,13.3,329540.0,13.32,13.36,13.3,13.3,329540.0
2024-02-27 14:00:00,13.3,13.32,13.25,13.27,408460.0,13.3,13.32,13.25,13.27,408460.0
2024-02-27 14:30:00,13.27,13.29,13.24,13.27,317824.0,13.27,13.29,13.24,13.27,317824.0
2024-02-27 15:00:00,13.27,13.27,13.22,13.23,706390.0,13.27,13.27,13.22,13.23,706390.0
2024-02-27 15:30:00,13.23,13.32,13.22,13.31,1400015.0,13.23,13.32,13.22,13.31,1400015.0
2024-02-28 09:30:00,13.22,13.29,13.14,13.14,660385.0,13.22,13.29,13.14,13.14,660385.0
2024-02-28 10:00:00,13.14,13.2,13.09,13.09,693581.0,13.14,13.2,13.09,13.09,693581.0
2024-02-28 10:30:00,13.09,13.17,13.08,13.13,701054.0,13.09,13.17,13.08,13.13,701054.0
2024-02-28 11:00:00,13.12,13.15,13.01,13.07,531191.0,13.12,13.15,13.01,13.07,531191.0
2024-02-28 11:30:00,13.07,13.12,13.03,13.11,377224.0,13.07,13.12,13.03,13.11,377224.0
2024-02-28 12:00:00,13.11,13.16,13.09,13.12,334809.0,13.11,13.16,13.09,13.12,334809.0
2024-02-28 12:30:00,13.12,13.2,13.1,13.18,511968.0,13.12,13.2,13.1,13.18,511968.0
2024-02-28 13:00:00,13.18,13.18,13.11,13.13,364350.0,13.18,13.18,13.11,13.13,364350.0
2024-02-28 13:30:00,13.13,13.14,13.08,13.1,326145.0,13.13,13.14,13.08,13.1,326145.0
2024-02-28 14:00:00,13.1,13.1,13.05,13.07,412474.0,13.1,13.1,13.05,13.07,412474.0
2024-02-28 14:30:00,13.07,13.11,13.04,13.09,680911.0,13.07,13.11,13.04,13.09,680911.0
2024-02-28 15:00:00,13.1,13.15,13.09,13.15,535467.0,13.1,13.15,13.09,13.15,535467.0
2024-02-28 15:30:00,13.14,13.14,13.06,13.1,1093040.0,13.14,13.14,13.06,13.1,1093040.0
2024-02-29 09:30:00,13.2,13.21,13.09,13.16,788904.0,13.2,13.21,13.09,13.16,788904.0
2024-02-29 10:00:00,13.16,13.19,13.09,13.15,354820.0,13.16,13.19,13.09,13.15,354820.0
2024-02-29 10:30:00,13.16,13.17,13.12,13.13,226088.0,13.16,13.17,13.12,13.13,226088.0
2024-02-29 11:00:00,13.13,13.2,13.12,13.19,375248.0,13.13,13.2,13.12,13.19,375248.0
2024-02-29 11:30:00,13.19,13.19,13.1,13.1,197462.0,13.19,13.19,13.1,13.1,197462.0
2024-02-29 12:00:00,13.1,13.13,13.1,13.11,284466.0,13.1,13.13,13.1,13.11,284466.0
2024-02-29 12:30:00,13.12,13.15,13.1,13.14,230097.0,13.12,13.15,13.1,13.14,230097.0
2024-02-29 13:00:00,13.15,13.15,13.12,13.13,256303.0,13.15,13.15,13.12,13.13,256303.0
2024-02-29 13:30:00,13.13,13.19,13.13,13.16,263486.0,13.13,13.19,13.13,13.16,263486.0
2024-02-29 14:00:00,13.16,13.17,13.0,13.1,560120.0,13.16,13.17,13.0,13.1,560120.0
2024-02-29 14:30:00,13.1,13.12,13.05,13.1,594175.0,13.1,13.12,13.05,13.1,594175.0
2024-02-29 15:00:00,13.1,13.17,13.09,13.15,797824.0,13.1,13.17,13.09,13.15,797824.0
2024-02-29 15:30:00,13.14,13.19,13.12,13.13,2434544.0,13.14,13.19,13.12,13.13,2434544.0
2024-03-01 09:30:00,13.18,13.29,13.12,13.26,546460.0,13.18,13.29,13.12,13.26,546460.0
2024-03-01 10:00:00,13.26,13.39,13.21,13.38,928883.0,13.26,13.39,13.21,13.38,928883.0
2024-03-01 10:30:00,13.39,13.42,13.32,13.36,1084866.0,13.39,13.42,13.32,13.36,1084866.0
2024-03-01 11:00:00,13.36,13.45,13.33,13.41,644577.0,13.36,13.45,13.33,13.41,644577.0
2024-03-01 11:30:00,13.41,13.46,13.39,13.46,511313.0,13.41,13.46,13.39,13.46,511313.0
2024-03-01 12:00:00,13.46,13.55,13.45,13.5,682053.0,13.46,13.55,13.45,13.5,682053.0
2024-03-01 12:30:00,13.49,13.52,13.48,13.49,419125.0,13.49,13.52,13.48,13.49,419125.0
2024-03-01 13:00:00,13.48,13.51,13.46,13.5,366495.0,13.48,13.51,13.46,13.5,366495.0
2024-03-01 13:30:00,13.5,13.52,13.48,13.49,361610.0,13.5,13.52,13.48,13.49,361610.0
2024-03-01 14:00:00,13.49,13.51,13.48,13.51,355292.0,13.49,13.51,13.48,13.51,355292.0
2024-03-01 14:30:00,13.51,13.56,13.49,13.5,675911.0,13.51,13.56,13.49,13.5,675911.0
2024-03-01 15:00:00,13.49,13.51,13.46,13.46,483268.0,13.49,13.51,13.46,13.46,483268.0
2024-03-01 15:30:00,13.46,13.51,13.43,13.5,1294009.0,13.46,13.51,13.43,13.5,1294009.0
2024-03-04 09:30:00,13.58,13.62,13.37,13.41,984668.0,13.58,13.62,13.37,13.41,984668.0
2024-03-04 10:00:00,13.41,13.44,13.3,13.43,660173.0,13.41,13.44,13.3,13.43,660173.0
2024-03-04 10:30:00,13.43,13.49,13.42,13.46,891118.0,13.43,13.49,13.42,13.46,891118.0
2024-03-04 11:00:00,13.45,13.5,13.43,13.46,522975.0,13.45,13.5,13.43,13.46,522975.0
2024-03-04 11:30:00,13.45,13.46,13.35,13.37,1323591.0,13.45,13.46,13.35,13.37,1323591.0
2024-03-04 12:00:00,13.38,13.4,13.32,13.33,861954.0,13.38,13.4,13.32,13.33,861954.0
2024-03-04 12:30:00,13.33,13.34,13.25,13.27,949575.0,13.33,13.34,13.25,13.27,949575.0
2024-03-04 13:00:00,13.26,13.32,13.25,13.28,396159.0,13.26,13.32,13.25,13.28,396159.0
2024-03-04 13:30:00,13.29,13.32,13.27,13.29,341226.0,13.29,13.32,13.27,13.29,341226.0
2024-03-04 14:00:00,13.29,13.32,13.28,13.31,428463.0,13.29,13.32,13.28,13.31,428463.0
2024-03-04 14:30:00,13.31,13.35,13.3,13.33,408014.0,13.31,13.35,13.3,13.33,408014.0
2024-03-04 15:00:00,13.33,13.53,13.32,13.46,3273150.0,13.33,13.53,13.32,13.46,3273150.0
2024-03-04 15:30:00,13.46,13.5,13.43,13.44,1894657.0,13.46,13.5,13.43,13.44,1894657.0
2024-03-05 09:30:00,13.48,13.63,13.36,13.61,1277691.0,13.48,13.63,13.36,13.61,1277691.0
2024-03-05 10:00:00,13.62,13.79,13.62,13.68,1211478.0,13.62,13.79,13.62,13.68,1211478.0
2024-03-05 10:30:00,13.68,13.69,13.48,13.58,1128945.0,13.68,13.69,13.48,13.58,1128945.0
2024-03-05 11:00:00,13.58,13.62,13.48,13.49,792461.0,13.58,13.62,13.48,13.49,792461.0
2024-03-05 11:30:00,13.49,13.56,13.45,13.49,745539.0,13.49,13.56,13.45,13.49,745539.0
2024-03-05 12:00:00,13.49,13.58,13.47,13.58,513599.0,13.49,13.58,13.47,13.58,513599.0
2024-03-05 12:30:00,13.57,13.6,13.55,13.56,630748.0,13.57,13.6,13.55,13.56,630748.0
2024-03-05 13:00:00,13.56,13.57,13.43,13.46,848209.0,13.56,13.57,13.43,13.46,848209.0
2024-03-05 13:30:00,13.46,13.47,13.4,13.46,431252.0,13.46,13.47,13.4,13.46,431252.0
2024-03-05 14:00:00,13.45,13.51,13.44,13.49,535417.0,13.45,13.51,13.44,13.49,535417.0
2024-03-05 14:30:00,13.49,13.51,13.45,13.48,570601.0,13.49,13.51,13.45,13.48,570601.0
2024-03-05 15:00:00,13.48,13.54,13.47,13.54,809133.0,13.48,13.54,13.47,13.54,809133.0
2024-03-05 15:30:00,13.54,13.58,13.53,13.53,1694596.0,13.54,13.58,13.53,13.53,1694596.0
2024-03-06 09:30:00,13.58,13.65,13.39,13.47,877559.0,13.58,13.65,13.39,13.47,877559.0
2024-03-06 10:00:00,13.48,13.53,13.45,13.5,291704.0,13.48,13.53,13.45,13.5,291704.0
2024-03-06 10:30:00,13.51,13.56,13.5,13.54,413167.0,13.51,13.56,13.5,13.54,413167.0
2024-03-06 11:00:00,13.54,13.57,13.47,13.49,703279.0,13.54,13.57,13.47,13.49,703279.0
2024-03-06 11:30:00,13.49,13.54,13.47,13.51,276094.0,13.49,13.54,13.47,13.51,276094.0
2024-03-06 12:00:00,13.51,13.53,13.49,13.53,197455.0,13.51,13.53,13.49,13.53,197455.0
2024-03-06 12:30:00,13.53,13.54,13.51,13.54,345285.0,13.53,13.54,13.51,13.54,345285.0
2024-03-06 13:00:00,13.54,13.58,13.52,13.53,278774.0,13.54,13.58,13.52,13.53,278774.0
2024-03-06 13:30:00,13.53,13.53,13.44,13.46,447434.0,13.53,13.53,13.44,13.46,447434.0
2024-03-06 14:00:00,13.46,13.49,13.41,13.48,1182232.0,13.46,13.49,13.41,13.48,1182232.0
2024-03-06 14:30:00,13.48,13.48,13.44,13.46,190398.0,13.48,13.48,13.44,13.46,190398.0
2024-03-06 15:00:00,13.46,13.52,13.45,13.51,585056.0,13.46,13.52,13.45,13.51,585056.0
2024-03-06 15:30:00,13.52,13.54,13.46,13.54,1051884.0,13.52,13.54,13.46,13.54,1051884.0
2024-03-07 09:30:00,13.4,13.48,13.31,13.33,1109888.0,13.4,13.48,13.31,13.33,1109888.0
2024-03-07 10:00:00,13.33,13.35,13.21,13.27,1168422.0,13.33,13.35,13.21,13.27,1168422.0
2024-03-07 10:30:00,13.27,13.41,13.27,13.37,427750.0,13.27,13.41,13.27,13.37,427750.0
2024-03-07 11:00:00,13.37,13.51,13.36,13.51,659522.0,13.37,13.51,13.36,13.51,659522.0
2024-03-07 11:30:00,13.5,13.56,13.49,13.53,473409.0,13.5,13.56,13.49,13.53,473409.0
2024-03-07 12:00:00,13.54,13.59,13.52,13.59,591397.0,13.54,13.59,13.52,13.59,591397.0
2024-03-07 12:30:00,13.59,13.6,13.53,13.56,450867.0,13.59,13.6,13.53,13.56,450867.0
2024-03-07 13:00:00,13.57,13.58,13.54,13.56,236784.0,13.57,13.58,13.54,13.56,236784.0
2024-03-07 13:30:00,13.55,13.61,13.54,13.61,241875.0,13.55,13.61,13.54,13.61,241875.0
2024-03-07 14:00:00,13.61,13.78,13.6,13.75,1005901.0,13.61,13.78,13.6,13.75,1005901.0
2024-03-07 14:30:00,13.75,13.77,13.57,13.6,848300.0,13.75,13.77,13.57,13.6,848300.0
2024-03-07 15:00:00,13.6,13.65,13.58,13.65,643191.0,13.6,13.65,13.58,13.65,643191.0
2024-03-07 15:30:00,13.65,13.73,13.62,13.72,2150184.0,13.65,13.73,13.62,13.72,2150184.0
2024-03-08 09:30:00,13.69,13.93,13.65,13.89,1444425.0,13.69,13.93,13.65,13.89,1444425.0
2024-03-08 10:00:00,13.88,13.89,13.7,13.76,588154.0,13.88,13.89,13.7,13.76,588154.0
2024-03-08 10:30:00,13.76,13.84,13.74,13.8,550799.0,13.76,13.84,13.74,13.8,550799.0
2024-03-08 11:00:00,13.8,13.83,13.74,13.75,482410.0,13.8,13.83,13.74,13.75,482410.0
2024-03-08 11:30:00,13.76,13.8,13.71,13.78,608486.0,13.76,13.8,13.71,13.78,608486.0
2024-03-08 12:00:00,13.77,13.8,13.62,13.62,797557.0,13.77,13.8,13.62,13.62,797557.0
2024-03-08 12:30:00,13.63,13.66,13.56,13.64,856023.0,13.63,13.66,13.56,13.64,856023.0
2024-03-08 13:00:00,13.63,13.7,13.63,13.63,548415.0,13.63,13.7,13.63,13.63,548415.0
2024-03-08 13:30:00,13.63,13.68,13.57,13.63,567578.0,13.63,13.68,13.57,13.63,567578.0
2024-03-08 14:00:00,13.63,13.73,13.63,13.72,457833.0,13.63,13.73,13.63,13.72,457833.0
2024-03-08 14:30:00,13.72,13.75,13.68,13.71,424833.0,13.72,13.75,13.68,13.71,424833.0
2024-03-08 15:00:00,13.71,13.72,13.64,13.64,588423.0,13.71,13.72,13.64,13.64,588423.0
2024-03-08 15:30:00,13.65,13.68,13.61,13.62,1366912.0,13.65,13.68,13.61,13.62,1366912.0
2024-03-11 09:30:00,13.57,13.6,13.44,13.51,719877.0,13.57,13.6,13.44,13.51,719877.0
2024-03-11 10:00:00,13.52,13.55,13.39,13.39,487454.0,13.52,13.55,13.39,13.39,487454.0
2024-03-11 10:30:00,13.4,13.48,13.39,13.44,387392.0,13.4,13.48,13.39,13.44,387392.0
2024-03-11 11:00:00,13.44,13.48,13.34,13.35,478984.0,13.44,13.48,13.34,13.35,478984.0
2024-03-11 11:30:00,13.35,13.38,13.32,13.34,347267.0,13.35,13.38,13.32,13.34,347267.0
2024-03-11 12:00:00,13.33,13.39,13.32,13.38,362911.0,13.33,13.39,13.32,13.38,362911.0
2024-03-11 12:30:00,13.38,13.47,13.38,13.46,426080.0,13.38,13.47,13.38,13.46,426080.0
2024-03-11 13:00:00,13.46,13.48,13.42,13.44,291332.0,13.46,13.48,13.42,13.44,291332.0
2024-03-11 13:30:00,13.44,13.45,13.35,13.37,310107.0,13.44,13.45,13.35,13.37,310107.0
2024-03-11 14:00:00,13.37,13.4,13.35,13.4,242682.0,13.37,13.4,13.35,13.4,242682.0
2024-03-11 14:30:00,13.4,13.4,13.35,13.38,232941.0,13.4,13.4,13.35,13.38,232941.0
2024-03-11 15:00:00,13.39,13.4,13.37,13.37,259084.0,13.39,13.4,13.37,13.37,259084.0
2024-03-11 15:30:00,13.37,13.38,13.35,13.36,1045635.0,13.37,13.38,13.35,13.36,1045635.0
2024-03-12 09:30:00,13.36,13.41,13.29,13.34,446930.0,13.36,13.41,13.29,13.34,446930.0
2024-03-12 10:00:00,13.35,13.35,13.23,13.29,362386.0,13.35,13.35,13.23,13.29,362386.0
2024-03-12 10:30:00,13.29,13.31,13.24,13.28,358872.0,13.29,13.31,13.24,13.28,358872.0
2024-03-12 11:00:00,13.28,13.31,13.25,13.29,376366.0,13.28,13.31,13.25,13.29,376366.0
2024-03-12 11:30:00,13.29,13.38,13.29,13.36,549014.0,13.29,13.38,13.29,13.36,549014.0
2024-03-12 12:00:00,13.36,13.41,13.35,13.39,382463.0,13.36,13.41,13.35,13.39,382463.0
2024-03-12 12:30:00,13.38,13.41,13.33,13.41,651450.0,13.38,13.41,13.33,13.41,651450.0
2024-03-12 13:00:00,13.41,13.43,13.34,13.37,379229.0,13.41,13.43,13.34,13.37,379229.0
2024-03-12 13:30:00,13.37,13.42,13.34,13.41,344374.0,13.37,13.42,13.34,13.41,344374.0
2024-03-12 14:00:00,13.41,13.44,13.41,13.44,201479.0,13.41,13.44,13.41,13.44,201479.0
2024-03-12 14:30:00,13.44,13.46,13.42,13.45,321332.0,13.44,13.46,13.42,13.45,321332.0
2024-03-12 15:00:00,13.45,13.49,13.39,13.46,614411.0,13.45,13.49,13.39,13.46,614411.0
2024-03-12 15:30:00,13.46,13.53,13.46,13.48,1403937.0,13.46,13.53,13.46,13.48,1403937.0
2024-03-13 09:30:00,13.5,13.59,13.48,13.59,441570.0,13.5,13.59,13.48,13.59,441570.0
2024-03-13 10:00:00,13.59,13.7,13.56,13.68,614443.0,13.59,13.7,13.56,13.68,614443.0
2024-03-13 10:30:00,13.67,13.74,13.64,13.71,394738.0,13.67,13.74,13.64,13.71,394738.0
2024-03-13 11:00:00,13.71,13.72,13.66,13.71,478471.0,13.71,13.72,13.66,13.71,478471.0
2024-03-13 11:30:00,13.71,13.75,13.69,13.74,535684.0,13.71,13.75,13.69,13.74,535684.0
2024-03-13 12:00:00,13.74,13.77,13.6,13.61,477831.0,13.74,13.77,13.6,13.61,477831.0
2024-03-13 12:30:00,13.6,13.68,13.58,13.66,527946.0,13.6,13.68,13.58,13.66,527946.0
2024-03-13 13:00:00,13.66,13.67,13.62,13.66,462941.0,13.66,13.67,13.62,13.66,462941.0
2024-03-13 13:30:00,13.66,13.66,13.6,13.63,342028.0,13.66,13.66,13.6,13.63,342028.0
2024-03-13 14:00:00,13.63,13.66,13.59,13.66,313182.0,13.63,13.66,13.59,13.66,313182.0
2024-03-13 14:30:00,13.66,13.69,13.65,13.68,260058.0,13.66,13.69,13.65,13.68,260058.0
2024-03-13 15:00:00,13.68,13.68,13.55,13.57,276720.0,13.68,13.68,13.55,13.57,276720.0
2024-03-13 15:30:00,13.57,13.66,13.56,13.66,1241706.0,13.57,13.66,13.56,13.66,1241706.0
2024-03-14 09:30:00,13.64,13.75,13.61,13.74,1031133.0,13.64,13.75,13.61,13.74,1031133.0
2024-03-14 10:00:00,13.74,13.74,13.58,13.58,514739.0,13.74,13.74,13.58,13.58,514739.0
2024-03-14 10:30:00,13.58,13.58,13.44,13.45,578984.0,13.58,13.58,13.44,13.45,578984.0
2024-03-14 11:00:00,13.46,13.51,13.43,13.45,690174.0,13.46,13.51,13.43,13.45,690174.0
2024-03-14 11:30:00,13.45,13.49,13.43,13.46,482728.0,13.45,13.49,13.43,13.46,482728.0
2024-03-14 12:00:00,13.45,13.46,13.31,13.33,1052421.0,13.45,13.46,13.31,13.33,1052421.0
2024-03-14 12:30:00,13.33,13.37,13.3,13.37,687752.0,13.33,13.37,13.3,13.37,687752.0
2024-03-14 13:00:00,13.37,13.39,13.31,13.38,339401.0,13.37,13.39,13.31,13.38,339401.0
2024-03-14 13:30:00,13.38,13.44,13.36,13.38,548175.0,13.38,13.44,13.36,13.38,548175.0
2024-03-14 14:00:00,13.38,13.46,13.33,13.43,318605.0,13.38,13.46,13.33,13.43,318605.0
2024-03-14 14:30:00,13.43,13.45,13.37,13.45,314447.0,13.43,13.45,13.37,13.45,314447.0
2024-03-14 15:00:00,13.45,13.45,13.4,13.42,412665.0,13.45,13.45,13.4,13.42,412665.0
2024-03-14 15:30:00,13.42,13.52,13.4,13.51,737082.0,13.42,13.52,13.4,13.51,737082.0
2024-03-15 09:30:00,13.38,13.63,13.35,13.59,785992.0,13.38,13.63,13.35,13.59,785992.0
2024-03-15 10:00:00,13.59,13.65,13.55,13.63,326409.0,13.59,13.65,13.55,13.63,326409.0
2024-03-15 10:30:00,13.63,13.65,13.61,13.63,317269.0,13.63,13.65,13.61,13.63,317269.0
2024-03-15 11:00:00,13.63,13.65,13.5,13.52,338324.0,13.63,13.65,13.5,13.52,338324.0
2024-03-15 11:30:00,13.53,13.53,13.45,13.48,256832.0,13.53,13.53,13.45,13.48,256832.0
2024-03-15 12:00:00,13.48,13.49,13.45,13.48,233685.0,13.48,13.49,13.45,13.48,233685.0
2024-03-15 12:30:00,13.48,13.48,13.44,13.46,198336.0,13.48,13.48,13.44,13.46,198336.0
2024-03-15 13:00:00,13.45,13.46,13.43,13.45,94700.0,13.45,13.46,13.43,13.45,94700.0
2024-03-15 13:30:00,13.45,13.45,13.43,13.44,84457.0,13.45,13.45,13.43,13.44,84457.0
2024-03-15 14:00:00,13.44,13.44,13.37,13.38,243682.0,13.44,13.44,13.37,13.38,243682.0
2024-03-15 14:30:00,13.38,13.45,13.36,13.45,310471.0,13.38,13.45,13.36,13.45,310471.0
2024-03-15 15:00:00,13.45,13.47,13.41,13.44,339161.0,13.45,13.47,13.41,13.44,339161.0
2024-03-15 15:30:00,13.44,13.44,13.37,13.44,891737.0,13.44,13.44,13.37,13.44,891737.0
2024-03-18 09:30:00,13.45,13.47,13.35,13.45,376498.0,13.45,13.47,13.35,13.45,376498.0
2024-03-18 10:00:00,13.45,13.5,13.37,13.49,232631.0,13.45,13.5,13.37,13.49,232631.0
2024-03-18 10:30:00,13.49,13.51,13.44,13.5,397731.0,13.49,13.51,13.44,13.5,397731.0
2024-03-18 11:00:00,13.5,13.5,13.45,13.48,224355.0,13.5,13.5,13.45,13.48,224355.0
2024-03-18 11:30:00,13.49,13.49,13.36,13.37,455293.0,13.49,13.49,13.36,13.37,455293.0
2024-03-18 12:00:00,13.37,13.43,13.36,13.41,189597.0,13.37,13.43,13.36,13.41,189597.0
2024-03-18 12:30:00,13.41,13.44,13.39,13.44,128356.0,13.41,13.44,13.39,13.44,128356.0
2024-03-18 13:00:00,13.44,13.44,13.39,13.41,141366.0,13.44,13.44,13.39,13.41,141366.0
2024-03-18 13:30:00,13.41,13.43,13.39,13.41,120773.0,13.41,13.43,13.39,13.41,120773.0
2024-03-18 14:00:00,13.42,13.43,13.37,13.38,189861.0,13.42,13.43,13.37,13.38,189861.0
2024-03-18 14:30:00,13.38,13.41,13.37,13.41,171045.0,13.38,13.41,13.37,13.41,171045.0
2024-03-18 15:00:00,13.41,13.42,13.37,13.38,286911.0,13.41,13.42,13.37,13.38,286911.0
2024-03-18 15:30:00,13.38,13.39,13.3,13.32,707585.0,13.38,13.39,13.3,13.32,707585.0
2024-03-19 09:30:00,13.29,13.32,13.17,13.29,439644.0,13.29,13.32,13.17,13.29,439644.0
2024-03-19 10:00:00,13.29,13.29,13.19,13.2,261329.0,13.29,13.29,13.19,13.2,261329.0
2024-03-19 10:30:00,13.2,13.31,13.19,13.29,356332.0,13.2,13.31,13.19,13.29,356332.0
2024-03-19 11:00:00,13.29,13.33,13.23,13.26,405792.0,13.29,13.33,13.23,13.26,405792.0
2024-03-19 11:30:00,13.25,13.27,13.22,13.22,272082.0,13.25,13.27,13.22,13.22,272082.0
2024-03-19 12:00:00,13.23,13.29,13.22,13.28,288572.0,13.23,13.29,13.22,13.28,288572.0
2024-03-19 12:30:00,13.29,13.31,13.25,13.25,219917.0,13.29,13.31,13.25,13.25,219917.0
2024-03-19 13:00:00,13.26,13.37,13.25,13.36,371238.0,13.26,13.37,13.25,13.36,371238.0
2024-03-19 13:30:00,13.36,13.42,13.35,13.38,418452.0,13.36,13.42,13.35,13.38,418452.0
2024-03-19 14:00:00,13.38,13.38,13.3,13.33,252563.0,13.38,13.38,13.3,13.33,252563.0
2024-03-19 14:30:00,13.33,13.34,13.29,13.32,200569.0,13.33,13.34,13.29,13.32,200569.0
2024-03-19 15:00:00,13.31,13.35,13.3,13.32,245468.0,13.31,13.35,13.3,13.32,245468.0
2024-03-19 15:30:00,13.33,13.37,13.32,13.34,450156.0,13.33,13.37,13.32,13.34,450156.0
2024-03-20 09:30:00,13.25,13.31,13.23,13.26,458713.0,13.25,13.31,13.23,13.26,458713.0
2024-03-20 10:00:00,13.26,13.32,13.25,13.32,175856.0,13.26,13.32,13.25,13.32,175856.0
2024-03-20 10:30:00,13.32,13.35,13.3,13.34,137889.0,13.32,13.35,13.3,13.34,137889.0
2024-03-20 11:00:00,13.35,13.4,13.33,13.36,181840.0,13.35,13.4,13.33,13.36,181840.0
2024-03-20 11:30:00,13.36,13.38,13.32,13.36,113774.0,13.36,13.38,13.32,13.36,113774.0
2024-03-20 12:00:00,13.36,13.4,13.34,13.39,138236.0,13.36,13.4,13.34,13.39,138236.0
2024-03-20 12:30:00,13.38,13.39,13.33,13.35,164404.0,13.38,13.39,13.33,13.35,164404.0
2024-03-20 13:00:00,13.34,13.35,13.31,13.33,74325.0,13.34,13.35,13.31,13.33,74325.0
2024-03-20 13:30:00,13.33,13.34,13.31,13.34,82242.0,13.33,13.34,13.31,13.34,82242.0
2024-03-20 14:00:00,13.34,13.39,13.33,13.38,269802.0,13.34,13.39,13.33,13.38,269802.0
2024-03-20 14:30:00,13.39,13.45,13.34,13.45,330117.0,13.39,13.45,13.34,13.45,330117.0
2024-03-20 15:00:00,13.45,13.48,13.43,13.48,350926.0,13.45,13.48,13.43,13.48,350926.0
2024-03-20 15:30:00,13.47,13.5,13.46,13.49,652660.0,13.47,13.5,13.46,13.49,652660.0
2024-03-21 09:30:00,13.52,13.67,13.47,13.64,595735.0,13.52,13.67,13.47,13.64,595735.0
2024-03-21 10:00:00,13.63,13.73,13.63,13.72,711912.0,13.63,13.73,13.63,13.72,711912.0
2024-03-21 10:30:00,13.72,13.75,13.62,13.66,627065.0,13.72,13.75,13.62,13.66,627065.0
2024-03-21 11:00:00,13.65,13.74,13.62,13.72,376161.0,13.65,13.74,13.62,13.72,376161.0
2024-03-21 11:30:00,13.71,13.8,13.71,13.74,423416.0,13.71,13.8,13.71,13.74,423416.0
2024-03-21 12:00:00,13.74,13.79,13.72,13.76,401019.0,13.74,13.79,13.72,13.76,401019.0
2024-03-21 12:30:00,13.76,13.77,13.7,13.71,420119.0,13.76,13.77,13.7,13.71,420119.0
2024-03-21 13:00:00,13.71,13.73,13.67,13.69,436427.0,13.71,13.73,13.67,13.69,436427.0
2024-03-21 13:30:00,13.69,13.77,13.66,13.74,1012270.0,13.69,13.77,13.66,13.74,1012270.0
2024-03-21 14:00:00,13.75,13.75,13.68,13.7,457783.0,13.75,13.75,13.68,13.7,457783.0
2024-03-21 14:30:00,13.7,13.72,13.65,13.7,536713.0,13.7,13.72,13.65,13.7,536713.0
2024-03-21 15:00:00,13.7,13.72,13.69,13.72,288845.0,13.7,13.72,13.69,13.72,288845.0
2024-03-21 15:30:00,13.71,13.75,13.69,13.75,870550.0,13.71,13.75,13.69,13.75,870550.0
2024-03-22 09:30:00,13.72,13.76,13.69,13.73,349363.0,13.72,13.76,13.69,13.73,349363.0
2024-03-22 10:00:00,13.73,13.78,13.71,13.75,489602.0,13.73,13.78,13.71,13.75,489602.0
2024-03-22 10:30:00,13.75,13.79,13.72,13.77,486275.0,13.75,13.79,13.72,13.77,486275.0
2024-03-22 11:00:00,13.77,13.81,13.76,13.79,430906.0,13.77,13.81,13.76,13.79,430906.0
2024-03-22 11:30:00,13.79,13.83,13.77,13.83,243526.0,13.79,13.83,13.77,13.83,243526.0
2024-03-22 12:00:00,13.83,13.84,13.72,13.75,496962.0,13.83,13.84,13.72,13.75,496962.0
2024-03-22 12:30:00,13.75,13.83,13.74,13.83,354203.0,13.75,13.83,13.74,13.83,354203.0
2024-03-22 13:00:00,13.83,13.9,13.8,13.87,613203.0,13.83,13.9,13.8,13.87,613203.0
2024-03-22 13:30:00,13.87,13.9,13.8,13.86,711211.0,13.87,13.9,13.8,13.86,711211.0
2024-03-22 14:00:00,13.87,13.92,13.84,13.91,626926.0,13.87,13.92,13.84,13.91,626926.0
2024-03-22 14:30:00,13.92,13.97,13.91,13.96,734576.0,13.92,13.97,13.91,13.96,734576.0
2024-03-22 15:00:00,13.96,13.96,13.89,13.9,804348.0,13.96,13.96,13.89,13.9,804348.0
2024-03-22 15:30:00,13.89,13.96,13.89,13.89,1904230.0,13.89,13.96,13.89,13.89,1904230.0
2024-03-25 09:30:00,13.99,14.01,13.88,13.92,603800.0,13.99,14.01,13.88,13.92,603800.0
2024-03-25 10:00:00,13.93,13.96,13.88,13.94,331674.0,13.93,13.96,13.88,13.94,331674.0
2024-03-25 10:30:00,13.94,14.0,13.91,13.99,371151.0,13.94,14.0,13.91,13.99,371151.0
2024-03-25 11:00:00,13.98,14.01,13.96,13.96,321021.0,13.98,14.01,13.96,13.96,321021.0
2024-03-25 11:30:00,13.96,13.97,13.86,13.93,742716.0,13.96,13.97,13.86,13.93,742716.0
2024-03-25 12:00:00,13.92,14.05,13.92,14.04,349688.0,13.92,14.05,13.92,14.04,349688.0
2024-03-25 12:30:00,14.05,14.05,14.0,14.04,404571.0,14.05,14.05,14.0,14.04,404571.0
2024-03-25 13:00:00,14.04,14.05,14.0,14.03,368754.0,14.04,14.05,14.0,14.03,368754.0
2024-03-25 13:30:00,14.03,14.12,14.02,14.1,710996.0,14.03,14.12,14.02,14.1,710996.0
2024-03-25 14:00:00,14.1,14.14,14.09,14.12,563967.0,14.1,14.14,14.09,14.12,563967.0
2024-03-25 14:30:00,14.12,14.13,14.08,14.11,474759.0,14.12,14.13,14.08,14.11,474759.0
2024-03-25 15:00:00,14.11,14.14,14.09,14.14,729607.0,14.11,14.14,14.09,14.14,729607.0
2024-03-25 15:30:00,14.14,14.17,14.04,14.07,1158391.0,14.14,14.17,14.04,14.07,1158391.0
2024-03-26 09:30:00,14.06,14.13,14.0,14.06,508402.0,14.06,14.13,14.0,14.06,508402.0
2024-03-26 10:00:00,14.06,14.09,14.0,14.01,306969.0,14.06,14.09,14.0,14.01,306969.0
2024-03-26 10:30:00,14.01,14.11,13.99,14.08,442074.0,14.01,14.11,13.99,14.08,442074.0
2024-03-26 11:00:00,14.08,14.13,14.05,14.12,265405.0,14.08,14.13,14.05,14.12,265405.0
2024-03-26 11:30:00,14.11,14.21,14.1,14.21,538594.0,14.11,14.21,14.1,14.21,538594.0
2024-03-26 12:00:00,14.21,14.23,14.19,14.2,342725.0,14.21,14.23,14.19,14.2,342725.0
2024-03-26 12:30:00,14.2,14.21,14.12,14.14,372460.0,14.2,14.21,14.12,14.14,372460.0
2024-03-26 13:00:00,14.14,14.18,14.12,14.18,351887.0,14.14,14.18,14.12,14.18,351887.0
2024-03-26 13:30:00,14.18,14.18,14.1,14.13,604217.0,14.18,14.18,14.1,14.13,604217.0
2024-03-26 14:00:00,14.13,14.19,14.12,14.15,376828.0,14.13,14.19,14.12,14.15,376828.0
2024-03-26 14:30:00,14.15,14.17,14.11,14.11,242508.0,14.15,14.17,14.11,14.11,242508.0
2024-03-26 15:00:00,14.11,14.14,14.09,14.12,896073.0,14.11,14.14,14.09,14.12,896073.0
2024-03-26 15:30:00,14.11,14.15,14.08,14.15,1436572.0,14.11,14.15,14.08,14.15,1436572.0
2024-03-27 09:30:00,14.19,14.25,14.16,14.2,564241.0,14.19,14.25,14.16,14.2,564241.0
2024-03-27 10:00:00,14.2,14.28,14.16,14.22,858549.0,14.2,14.28,14.16,14.22,858549.0
2024-03-27 10:30:00,14.22,14.26,14.2,14.23,304852.0,14.22,14.26,14.2,14.23,304852.0
2024-03-27 11:00:00,14.22,14.3,14.2,14.29,505206.0,14.22,14.3,14.2,14.29,505206.0
2024-03-27 11:30:00,14.29,14.31,14.19,14.23,627135.0,14.29,14.31,14.19,14.23,627135.0
2024-03-27 12:00:00,14.23,14.31,14.2,14.3,440948.0,14.23,14.31,14.2,14.3,440948.0
2024-03-27 12:30:00,14.3,14.38,14.3,14.32,654656.0,14.3,14.38,14.3,14.32,654656.0
2024-03-27 13:00:00,14.32,14.34,14.29,14.31,828150.0,14.32,14.34,14.29,14.31,828150.0
2024-03-27 13:30:00,14.31,14.35,14.26,14.31,991355.0,14.31,14.35,14.26,14.31,991355.0
2024-03-27 14:00:00,14.3,14.38,14.3,14.33,1068373.0,14.3,14.38,14.3,14.33,1068373.0
2024-03-27 14:30:00,14.34,14.42,14.33,14.4,1261703.0,14.34,14.42,14.33,14.4,1261703.0
2024-03-27 15:00:00,14.39,14.42,14.37,14.37,1159888.0,14.39,14.42,14.37,14.37,1159888.0
2024-03-27 15:30:00,14.38,14.45,14.37,14.44,1636782.0,14.38,14.45,14.37,14.44,1636782.0
2024-03-28 09:30:00,14.35,14.41,14.22,14.24,808334.0,14.35,14.41,14.22,14.24,808334.0
2024-03-28 10:00:00,14.24,14.26,14.1,14.19,1021430.0,14.24,14.26,14.1,14.19,1021430.0
2024-03-28 10:30:00,14.19,14.28,14.17,14.27,656621.0,14.19,14.28,14.17,14.27,656621.0
2024-03-28 11:00:00,14.27,14.27,14.16,14.22,533795.0,14.27,14.27,14.16,14.22,533795.0
2024-03-28 11:30:00,14.21,14.22,14.13,14.14,414027.0,14.21,14.22,14.13,14.14,414027.0
2024-03-28 12:00:00,14.14,14.16,14.12,14.13,527253.0,14.14,14.16,14.12,14.13,527253.0
2024-03-28 12:30:00,14.13,14.13,14.01,14.02,523070.0,14.13,14.13,14.01,14.02,523070.0
2024-03-28 13:00:00,14.01,14.05,14.01,14.04,401726.0,14.01,14.05,14.01,14.04,401726.0
2024-03-28 13:30:00,14.03,14.03,13.97,14.01,724483.0,14.03,14.03,13.97,14.01,724483.0
2024-03-28 14:00:00,14.01,14.08,13.99,14.06,546618.0,14.01,14.08,13.99,14.06,546618.0
2024-03-28 14:30:00,14.06,14.12,14.05,14.12,428378.0,14.06,14.12,14.05,14.12,428378.0
2024-03-28 15:00:00,14.12,14.14,14.08,14.09,758485.0,14.12,14.14,14.08,14.09,758485.0
2024-03-28 15:30:00,14.08,14.19,14.08,14.11,1705651.0,14.08,14.19,14.08,14.11,1705651.0
2024-04-01 09:30:00,14.18,14.18,13.9,14.03,804842.0,14.18,14.18,13.9,14.03,804842.0
2024-04-01 10:00:00,14.02,14.08,14.0,14.06,508064.0,14.02,14.08,14.0,14.06,508064.0
2024-04-01 10:30:00,14.06,14.07,13.93,13.93,278355.0,14.06,14.07,13.93,13.93,278355.0
2024-04-01 11:00:00,13.94,13.96,13.89,13.9,295239.0,13.94,13.96,13.89,13.9,295239.0
2024-04-01 11:30:00,13.9,13.93,13.88,13.89,279658.0,13.9,13.93,13.88,13.89,279658.0
2024-04-01 12:00:00,13.89,13.92,13.86,13.92,284982.0,13.89,13.92,13.86,13.92,284982.0
2024-04-01 12:30:00,13.92,13.94,13.9,13.94,244095.0,13.92,13.94,13.9,13.94,244095.0
2024-04-01 13:00:00,13.94,13.98,13.9,13.91,314755.0,13.94,13.98,13.9,13.91,314755.0
2024-04-01 13:30:00,13.91,13.94,13.89,13.93,199234.0,13.91,13.94,13.89,13.93,199234.0
2024-04-01 14:00:00,13.92,13.94,13.89,13.9,189392.0,13.92,13.94,13.89,13.9,189392.0
2024-04-01 14:30:00,13.9,13.94,13.9,13.91,376456.0,13.9,13.94,13.9,13.91,376456.0
2024-04-01 15:00:00,13.91,13.95,13.9,13.91,383850.0,13.91,13.95,13.9,13.91,383850.0
2024-04-01 15:30:00,13.91,13.94,13.9,13.91,871806.0,13.91,13.94,13.9,13.91,871806.0
2024-04-02 09:30:00,13.83,13.83,13.65,13.79,546128.0,13.83,13.83,13.65,13.79,546128.0
2024-04-02 10:00:00,13.79,13.82,13.71,13.75,430698.0,13.79,13.82,13.71,13.75,430698.0
2024-04-02 10:30:00,13.75,13.79,13.67,13.73,462470.0,13.75,13.79,13.67,13.73,462470.0
2024-04-02 11:00:00,13.73,13.74,13.7,13.7,244045.0,13.73,13.74,13.7,13.7,244045.0
2024-04-02 11:30:00,13.7,13.74,13.67,13.68,338665.0,13.7,13.74,13.67,13.68,338665.0
2024-04-02 12:00:00,13.67,13.71,13.65,13.7,337832.0,13.67,13.71,13.65,13.7,337832.0
2024-04-02 12:30:00,13.7,13.76,13.69,13.7,740251.0,13.7,13.76,13.69,13.7,740251.0
2024-04-02 13:00:00,13.7,13.74,13.68,13.73,192552.0,13.7,13.74,13.68,13.73,192552.0
2024-04-02 13:30:00,13.73,13.77,13.72,13.76,258031.0,13.73,13.77,13.72,13.76,258031.0
2024-04-02 14:00:00,13.76,13.84,13.76,13.82,242842.0,13.76,13.84,13.76,13.82,242842.0
2024-04-02 14:30:00,13.81,13.85,13.8,13.82,257169.0,13.81,13.85,13.8,13.82,257169.0
2024-04-02 15:00:00,13.82,13.88,13.81,13.83,361159.0,13.82,13.88,13.81,13.83,361159.0
2024-04-02 15:30:00,13.83,13.88,13.81,13.87,1526535.0,13.83,13.88,13.81,13.87,1526535.0
2024-04-03 09:30:00,13.78,14.0,13.74,13.93,794272.0,13.78,14.0,13.74,13.93,794272.0
2024-04-03 10:00:00,13.94,14.08,13.92,14.0,605988.0,13.94,14.08,13.92,14.0,605988.0
2024-04-03 10:30:00,14.01,14.08,14.0,14.06,538732.0,14.01,14.08,14.0,14.06,538732.0
2024-04-03 11:00:00,14.07,14.12,14.04,14.11,886437.0,14.07,14.12,14.04,14.11,886437.0
2024-04-03 11:30:00,14.11,14.12,14.05,14.07,542378.0,14.11,14.12,14.05,14.07,542378.0
2024-04-03 12:00:00,14.08,14.08,14.0,14.02,528946.0,14.08,14.08,14.0,14.02,528946.0
2024-04-03 12:30:00,14.02,14.07,14.0,14.04,453639.0,14.02,14.07,14.0,14.04,453639.0
2024-04-03 13:00:00,14.04,14.12,13.99,14.12,462988.0,14.04,14.12,13.99,14.12,462988.0
2024-04-03 13:30:00,14.11,14.15,14.1,14.11,378456.0,14.11,14.15,14.1,14.11,378456.0
2024-04-03 14:00:00,14.11,14.17,14.09,14.12,449920.0,14.11,14.17,14.09,14.12,449920.0
2024-04-03 14:30:00,14.12,14.15,14.09,14.13,291863.0,14.12,14.15,14.09,14.13,291863.0
2024-04-03 15:00:00,14.13,14.13,14.04,14.05,297295.0,14.13,14.13,14.04,14.05,297295.0
2024-04-03 15:30:00,14.06,14.13,14.04,14.13,1170939.0,14.06,14.13,14.04,14.13,1170939.0
2024-04-04 09:30:00,14.01,14.08,13.93,13.94,901014.0,14.01,14.08,13.93,13.94,901014.0
2024-04-04 10:00:00,13.94,14.1,13.94,14.08,485114.0,13.94,14.1,13.94,14.08,485114.0
2024-04-04 10:30:00,14.08,14.09,13.99,14.04,417623.0,14.08,14.09,13.99,14.04,417623.0
2024-04-04 11:00:00,14.04,14.05,14.0,14.03,186531.0,14.04,14.05,14.0,14.03,186531.0
2024-04-04 11:30:00,14.03,14.06,14.0,14.03,566863.0,14.03,14.06,14.0,14.03,566863.0
2024-04-04 12:00:00,14.03,14.11,14.02,14.08,270802.0,14.03,14.11,14.02,14.08,270802.0
2024-04-04 12:30:00,14.09,14.17,14.08,14.16,348683.0,14.09,14.17,14.08,14.16,348683.0
2024-04-04 13:00:00,14.16,14.2,14.12,14.19,280469.0,14.16,14.2,14.12,14.19,280469.0
2024-04-04 13:30:00,14.19,14.23,14.16,14.19,415761.0,14.19,14.23,14.16,14.19,415761.0
2024-04-04 14:00:00,14.18,14.2,14.07,14.08,495398.0,14.18,14.2,14.07,14.08,495398.0
2024-04-04 14:30:00,14.08,14.1,14.03,14.05,603109.0,14.08,14.1,14.03,14.05,603109.0
2024-04-04 15:00:00,14.05,14.05,13.95,13.98,813672.0,14.05,14.05,13.95,13.98,813672.0
2024-04-04 15:30:00,13.97,13.99,13.9,13.93,1545075.0,13.97,13.99,13.9,13.93,1545075.0
2024-04-05 09:30:00,14.2,14.2,13.95,14.08,713845.0,14.2,14.2,13.95,14.08,713845.0
2024-04-05 10:00:00,14.09,14.18,14.03,14.08,675949.0,14.09,14.18,14.03,14.08,675949.0
2024-04-05 10:30:00,14.07,14.23,14.06,14.2,583966.0,14.07,14.23,14.06,14.2,583966.0
2024-04-05 11:00:00,14.21,14.26,14.17,14.26,592012.0,14.21,14.26,14.17,14.26,592012.0
2024-04-05 11:30:00,14.26,14.29,14.21,14.23,623152.0,14.26,14.29,14.21,14.23,623152.0
2024-04-05 12:00:00,14.23,14.3,14.22,14.29,680825.0,14.23,14.3,14.22,14.29,680825.0
2024-04-05 12:30:00,14.29,14.3,14.26,14.29,511808.0,14.29,14.3,14.26,14.29,511808.0
2024-04-05 13:00:00,14.28,14.3,14.25,14.29,372359.0,14.28,14.3,14.25,14.29,372359.0
2024-04-05 13:30:00,14.3,14.32,14.27,14.29,378955.0,14.3,14.32,14.27,14.29,378955.0
2024-04-05 14:00:00,14.29,14.3,14.24,14.25,470910.0,14.29,14.3,14.24,14.25,470910.0
2024-04-05 14:30:00,14.25,14.29,14.24,14.29,353419.0,14.25,14.29,14.24,14.29,353419.0
2024-04-05 15:00:00,14.29,14.3,14.21,14.22,507457.0,14.29,14.3,14.21,14.22,507457.0
2024-04-05 15:30:00,14.22,14.33,14.22,14.22,1790435.0,14.22,14.33,14.22,14.22,1790435.0
2024-04-08 09:30:00,14.33,14.42,14.3,14.39,590048.0,14.33,14.42,14.3,14.39,590048.0
2024-04-08 10:00:00,14.39,14.4,14.34,14.39,469636.0,14.39,14.4,14.34,14.39,469636.0
2024-04-08 10:30:00,14.39,14.47,14.33,14.34,613792.0,14.39,14.47,14.33,14.34,613792.0
2024-04-08 11:00:00,14.33,14.34,14.2,14.26,715552.0,14.33,14.34,14.2,14.26,715552.0
2024-04-08 11:30:00,14.27,14.3,14.24,14.27,392384.0,14.27,14.3,14.24,14.27,392384.0
2024-04-08 12:00:00,14.26,14.27,14.24,14.25,284565.0,14.26,14.27,14.24,14.25,284565.0
2024-04-08 12:30:00,14.25,14.28,14.24,14.26,274984.0,14.25,14.28,14.24,14.26,274984.0
2024-04-08 13:00:00,14.25,14.28,14.24,14.25,188056.0,14.25,14.28,14.24,14.25,188056.0
2024-04-08 13:30:00,14.25,14.27,14.24,14.27,397547.0,14.25,14.27,14.24,14.27,397547.0
2024-04-08 14:00:00,14.27,14.27,14.19,14.21,217458.0,14.27,14.27,14.19,14.21,217458.0
2024-04-08 14:30:00,14.2,14.22,14.16,14.18,370103.0,14.2,14.22,14.16,14.18,370103.0
2024-04-08 15:00:00,14.18,14.21,14.16,14.2,570225.0,14.18,14.21,14.16,14.2,570225.0
2024-04-08 15:30:00,14.2,14.23,14.19,14.21,795621.0,14.2,14.23,14.19,14.21,795621.0
2024-04-09 09:30:00,14.1,14.14,13.91,13.95,808972.0,14.1,14.14,13.91,13.95,808972.0
2024-04-09 10:00:00,13.95,14.05,13.88,13.88,702600.0,13.95,14.05,13.88,13.88,702600.0
2024-04-09 10:30:00,13.88,13.9,13.83,13.9,675186.0,13.88,13.9,13.83,13.9,675186.0
2024-04-09 11:00:00,13.89,13.95,13.82,13.82,774965.0,13.89,13.95,13.82,13.82,774965.0
2024-04-09 11:30:00,13.83,13.97,13.82,13.92,878979.0,13.83,13.97,13.82,13.92,878979.0
2024-04-09 12:00:00,13.92,13.97,13.89,13.9,507416.0,13.92,13.97,13.89,13.9,507416.0
2024-04-09 12:30:00,13.9,13.91,13.8,13.81,474480.0,13.9,13.91,13.8,13.81,474480.0
2024-04-09 13:00:00,13.81,13.83,13.75,13.83,623890.0,13.81,13.83,13.75,13.83,623890.0
2024-04-09 13:30:00,13.82,13.85,13.75,13.79,527239.0,13.82,13.85,13.75,13.79,527239.0
2024-04-09 14:00:00,13.79,13.84,13.78,13.82,435145.0,13.79,13.84,13.78,13.82,435145.0
2024-04-09 14:30:00,13.82,13.87,13.79,13.84,561426.0,13.82,13.87,13.79,13.84,561426.0
2024-04-09 15:00:00,13.83,13.93,13.8,13.92,786477.0,13.83,13.93,13.8,13.92,786477.0
2024-04-09 15:30:00,13.92,13.98,13.88,13.98,1581199.0,13.92,13.98,13.88,13.98,1581199.0
2024-04-10 09:30:00,13.8,13.93,13.8,13.89,494682.0,13.8,13.93,13.8,13.89,494682.0
2024-04-10 10:00:00,13.88,13.98,13.84,13.96,539753.0,13.88,13.98,13.84,13.96,539753.0
2024-04-10 10:30:00,13.96,13.99,13.9,13.92,277850.0,13.96,13.99,13.9,13.92,277850.0
2024-04-10 11:00:00,13.92,13.94,13.9,13.92,171535.0,13.92,13.94,13.9,13.92,171535.0
2024-04-10 11:30:00,13.92,13.99,13.89,13.99,342846.0,13.92,13.99,13.89,13.99,342846.0
2024-04-10 12:00:00,13.99,13.99,13.92,13.93,195188.0,13.99,13.99,13.92,13.93,195188.0
2024-04-10 12:30:00,13.93,13.98,13.92,13.96,341867.0,13.93,13.98,13.92,13.96,341867.0
2024-04-10 13:00:00,13.97,14.0,13.91,13.96,377226.0,13.97,14.0,13.91,13.96,377226.0
2024-04-10 13:30:00,13.96,13.98,13.88,13.88,306007.0,13.96,13.98,13.88,13.88,306007.0
2024-04-10 14:00:00,13.88,13.92,13.87,13.88,527837.0,13.88,13.92,13.87,13.88,527837.0
2024-04-10 14:30:00,13.88,13.92,13.85,13.86,465442.0,13.88,13.92,13.85,13.86,465442.0
2024-04-10 15:00:00,13.87,13.9,13.86,13.88,505811.0,13.87,13.9,13.86,13.88,505811.0
2024-04-10 15:30:00,13.88,13.88,13.8,13.85,1066631.0,13.88,13.88,13.8,13.85,1066631.0
2024-04-11 09:30:00,13.71,13.96,13.68,13.96,1017919.0,13.71,13.96,13.68,13.96,1017919.0
2024-04-11 10:00:00,13.95,13.96,13.83,13.84,1070728.0,13.95,13.96,13.83,13.84,1070728.0
2024-04-11 10:30:00,13.84,13.9,13.78,13.79,978709.0,13.84,13.9,13.78,13.79,978709.0
2024-04-11 11:00:00,13.78,13.83,13.77,13.81,502917.0,13.78,13.83,13.77,13.81,502917.0
2024-04-11 11:30:00,13.82,13.86,13.78,13.86,400276.0,13.82,13.86,13.78,13.86,400276.0
2024-04-11 12:00:00,13.85,13.87,13.82,13.83,436835.0,13.85,13.87,13.82,13.83,436835.0
2024-04-11 12:30:00,13.83,13.85,13.81,13.84,399678.0,13.83,13.85,13.81,13.84,399678.0
2024-04-11 13:00:00,13.84,13.94,13.82,13.93,565877.0,13.84,13.94,13.82,13.93,565877.0
2024-04-11 13:30:00,13.93,13.99,13.9,13.93,580978.0,13.93,13.99,13.9,13.93,580978.0
2024-04-11 14:00:00,13.93,13.95,13.92,13.93,598268.0,13.93,13.95,13.92,13.93,598268.0
2024-04-11 14:30:00,13.93,13.96,13.91,13.94,686698.0,13.93,13.96,13.91,13.94,686698.0
2024-04-11 15:00:00,13.95,13.95,13.86,13.88,645577.0,13.95,13.95,13.86,13.88,645577.0
2024-04-11 15:30:00,13.88,13.92,13.86,13.86,1025321.0,13.88,13.92,13.86,13.86,1025321.0
2024-04-12 09:30:00,13.7,13.7,13.4,13.52,978767.0,13.7,13.7,13.4,13.52,978767.0
2024-04-12 10:00:00,13.51,13.51,13.28,13.29,924740.0,13.51,13.51,13.28,13.29,924740.0
2024-04-12 10:30:00,13.29,13.3,13.09,13.1,1490479.0,13.29,13.3,13.09,13.1,1490479.0
2024-04-12 11:00:00,13.09,13.2,13.09,13.17,1008486.0,13.09,13.2,13.09,13.17,1008486.0
2024-04-12 11:30:00,13.17,13.28,13.15,13.17,630753.0,13.17,13.28,13.15,13.17,630753.0
2024-04-12 12:00:00,13.18,13.21,13.15,13.17,736770.0,13.18,13.21,13.15,13.17,736770.0
2024-04-12 12:30:00,13.16,13.19,13.12,13.18,799820.0,13.16,13.19,13.12,13.18,799820.0
2024-04-12 13:00:00,13.18,13.2,13.07,13.19,1508937.0,13.18,13.2,13.07,13.19,1508937.0
2024-04-12 13:30:00,13.19,13.25,13.14,13.21,941604.0,13.19,13.25,13.14,13.21,941604.0
2024-04-12 14:00:00,13.22,13.3,13.19,13.29,830879.0,13.22,13.3,13.19,13.29,830879.0
2024-04-12 14:30:00,13.3,13.3,13.24,13.26,752423.0,13.3,13.3,13.24,13.26,752423.0
2024-04-12 15:00:00,13.26,13.26,13.21,13.21,795906.0,13.26,13.26,13.21,13.21,795906.0
2024-04-12 15:30:00,13.22,13.32,13.21,13.31,2307697.0,13.22,13.32,13.21,13.31,2307697.0
2024-04-15 09:30:00,13.53,13.57,13.4,13.42,941417.0,13.53,13.57,13.4,13.42,941417.0
2024-04-15 10:00:00,13.42,13.42,13.22,13.28,862101.0,13.42,13.42,13.22,13.28,862101.0
2024-04-15 10:30:00,13.28,13.34,13.25,13.33,545855.0,13.28,13.34,13.25,13.33,545855.0
2024-04-15 11:00:00,13.33,13.36,13.3,13.33,528993.0,13.33,13.36,13.3,13.33,528993.0
2024-04-15 11:30:00,13.33,13.4,13.32,13.38,495019.0,13.33,13.4,13.32,13.38,495019.0
2024-04-15 12:00:00,13.38,13.48,13.38,13.44,696316.0,13.38,13.48,13.38,13.44,696316.0
2024-04-15 12:30:00,13.44,13.47,13.42,13.44,423329.0,13.44,13.47,13.42,13.44,423329.0
2024-04-15 13:00:00,13.45,13.46,13.34,13.35,965852.0,13.45,13.46,13.34,13.35,965852.0
2024-04-15 13:30:00,13.35,13.38,13.29,13.36,977722.0,13.35,13.38,13.29,13.36,977722.0
2024-04-15 14:00:00,13.36,13.37,13.24,13.24,398943.0,13.36,13.37,13.24,13.24,398943.0
2024-04-15 14:30:00,13.24,13.3,13.16,13.19,1203767.0,13.24,13.3,13.16,13.19,1203767.0
2024-04-15 15:00:00,13.18,13.22,13.13,13.21,1366002.0,13.18,13.22,13.13,13.21,1366002.0
2024-04-15 15:30:00,13.21,13.23,13.14,13.23,2124798.0,13.21,13.23,13.14,13.23,2124798.0
2024-04-16 09:30:00,13.26,13.29,13.14,13.17,393943.0,13.26,13.29,13.14,13.17,393943.0
2024-04-16 10:00:00,13.17,13.21,13.13,13.13,447317.0,13.17,13.21,13.13,13.13,447317.0
2024-04-16 10:30:00,13.13,13.15,13.06,13.1,956530.0,13.13,13.15,13.06,13.1,956530.0
2024-04-16 11:00:00,13.09,13.16,13.07,13.14,574480.0,13.09,13.16,13.07,13.14,574480.0
2024-04-16 11:30:00,13.13,13.15,13.09,13.11,502633.0,13.13,13.15,13.09,13.11,502633.0
2024-04-16 12:00:00,13.11,13.16,13.08,13.15,469091.0,13.11,13.16,13.08,13.15,469091.0
2024-04-16 12:30:00,13.15,13.18,13.12,13.13,516305.0,13.15,13.18,13.12,13.13,516305.0
2024-04-16 13:00:00,13.14,13.16,13.11,13.13,414736.0,13.14,13.16,13.11,13.13,414736.0
2024-04-16 13:30:00,13.13,13.16,13.08,13.15,408738.0,13.13,13.16,13.08,13.15,408738.0
2024-04-16 14:00:00,13.14,13.2,13.09,13.12,402463.0,13.14,13.2,13.09,13.12,402463.0
2024-04-16 14:30:00,13.12,13.17,13.11,13.17,414736.0,13.12,13.17,13.11,13.17,414736.0
2024-04-16 15:00:00,13.17,13.17,13.12,13.15,297313.0,13.17,13.17,13.12,13.15,297313.0
2024-04-16 15:30:00,13.16,13.16,13.07,13.1,1122646.0,13.16,13.16,13.07,13.1,1122646.0
2024-04-17 09:30:00,13.24,13.29,13.2,13.22,184596.0,13.24,13.29,13.2,13.22,184596.0
2024-04-17 10:00:00,13.22,13.24,13.03,13.09,380732.0,13.22,13.24,13.03,13.09,380732.0
2024-04-17 10:30:00,13.09,13.13,13.01,13.04,474915.0,13.09,13.13,13.01,13.04,474915.0
2024-04-17 11:00:00,13.04,13.11,13.04,13.09,422819.0,13.04,13.11,13.04,13.09,422819.0
2024-04-17 11:30:00,13.09,13.11,13.04,13.1,261940.0,13.09,13.11,13.04,13.1,261940.0
2024-04-17 12:00:00,13.09,13.13,13.06,13.07,375440.0,13.09,13.13,13.06,13.07,375440.0
2024-04-17 12:30:00,13.07,13.07,13.01,13.03,335588.0,13.07,13.07,13.01,13.03,335588.0
2024-04-17 13:00:00,13.04,13.05,13.01,13.03,302702.0,13.04,13.05,13.01,13.03,302702.0
2024-04-17 13:30:00,13.03,13.08,12.99,13.08,456340.0,13.03,13.08,12.99,13.08,456340.0
2024-04-17 14:00:00,13.08,13.17,13.07,13.16,503805.0,13.08,13.17,13.07,13.16,503805.0
2024-04-17 14:30:00,13.16,13.22,13.13,13.15,420649.0,13.16,13.22,13.13,13.15,420649.0
2024-04-17 15:00:00,13.14,13.18,13.09,13.14,474563.0,13.14,13.18,13.09,13.14,474563.0
2024-04-17 15:30:00,13.15,13.21,13.14,13.19,1285666.0,13.15,13.21,13.14,13.19,1285666.0
2024-04-18 09:30:00,13.17,13.21,13.02,13.09,282421.0,13.17,13.21,13.02,13.09,282421.0
2024-04-18 10:00:00,13.09,13.14,13.05,13.12,378455.0,13.09,13.14,13.05,13.12,378455.0
2024-04-18 10:30:00,13.12,13.12,13.06,13.07,269874.0,13.12,13.12,13.06,13.07,269874.0
2024-04-18 11:00:00,13.08,13.14,13.07,13.12,296790.0,13.08,13.14,13.07,13.12,296790.0
2024-04-18 11:30:00,13.12,13.12,13.05,13.06,495061.0,13.12,13.12,13.05,13.06,495061.0
2024-04-18 12:00:00,13.07,13.07,12.97,12.99,789245.0,13.07,13.07,12.97,12.99,789245.0
2024-04-18 12:30:00,12.99,13.02,12.92,12.95,372852.0,12.99,13.02,12.92,12.95,372852.0
2024-04-18 13:00:00,12.95,12.95,12.87,12.91,317183.0,12.95,12.95,12.87,12.91,317183.0
2024-04-18 13:30:00,12.91,12.91,12.79,12.8,607829.0,12.91,12.91,12.79,12.8,607829.0
2024-04-18 14:00:00,12.8,12.82,12.75,12.79,631791.0,12.8,12.82,12.75,12.79,631791.0
2024-04-18 14:30:00,12.79,12.88,12.78,12.82,820300.0,12.79,12.88,12.78,12.82,820300.0
2024-04-18 15:00:00,12.82,12.87,12.78,12.81,596123.0,12.82,12.87,12.78,12.81,596123.0
2024-04-18 15:30:00,12.81,12.82,12.78,12.79,963231.0,12.81,12.82,12.78,12.79,963231.0
2024-04-19 09:30:00,12.66,12.89,12.51,12.86,743457.0,12.66,12.89,12.51,12.86,743457.0
2024-04-19 10:00:00,12.87,12.97,12.83,12.93,861039.0,12.87,12.97,12.83,12.93,861039.0
2024-04-19 10:30:00,12.93,12.99,12.85,12.91,1058957.0,12.93,12.99,12.85,12.91,1058957.0
2024-04-19 11:00:00,12.91,13.0,12.84,12.95,711167.0,12.91,13.0,12.84,12.95,711167.0
2024-04-19 11:30:00,12.94,13.01,12.94,13.0,573653.0,12.94,13.01,12.94,13.0,573653.0
2024-04-19 12:00:00,12.99,13.0,12.89,12.93,598255.0,12.99,13.0,12.89,12.93,598255.0
2024-04-19 12:30:00,12.93,12.96,12.86,12.9,600548.0,12.93,12.96,12.86,12.9,600548.0
2024-04-19 13:00:00,12.91,12.95,12.89,12.89,351317.0,12.91,12.95,12.89,12.89,351317.0
2024-04-19 13:30:00,12.89,12.93,12.89,12.91,307865.0,12.89,12.93,12.89,12.91,307865.0
2024-04-19 14:00:00,12.91,12.91,12.82,12.82,462941.0,12.91,12.91,12.82,12.82,462941.0
2024-04-19 14:30:00,12.82,12.84,12.76,12.84,717414.0,12.82,12.84,12.76,12.84,717414.0
2024-04-19 15:00:00,12.84,12.9,12.82,12.88,752486.0,12.84,12.9,12.82,12.88,752486.0
2024-04-19 15:30:00,12.88,12.89,12.83,12.86,1192907.0,12.88,12.89,12.83,12.86,1192907.0
2024-04-22 09:30:00,12.94,12.98,12.7,12.74,500314.0,12.94,12.98,12.7,12.74,500314.0
2024-04-22 10:00:00,12.75,12.87,12.69,12.72,523371.0,12.75,12.87,12.69,12.72,523371.0
2024-04-22 10:30:00,12.73,12.77,12.7,12.73,422146.0,12.73,12.77,12.7,12.73,422146.0
2024-04-22 11:00:00,12.73,12.76,12.72,12.74,351926.0,12.73,12.76,12.72,12.74,351926.0
2024-04-22 11:30:00,12.73,12.84,12.72,12.81,471558.0,12.73,12.84,12.72,12.81,471558.0
2024-04-22 12:00:00,12.81,12.87,12.8,12.8,368752.0,12.81,12.87,12.8,12.8,368752.0
2024-04-22 12:30:00,12.81,12.9,12.78,12.89,829203.0,12.81,12.9,12.78,12.89,829203.0
2024-04-22 13:00:00,12.9,12.93,12.88,12.92,168606.0,12.9,12.93,12.88,12.92,168606.0
2024-04-22 13:30:00,12.93,12.97,12.9,12.94,191495.0,12.93,12.97,12.9,12.94,191495.0
2024-04-22 14:00:00,12.94,12.98,12.89,12.95,384296.0,12.94,12.98,12.89,12.95,384296.0
2024-04-22 14:30:00,12.96,12.97,12.9,12.93,360357.0,12.96,12.97,12.9,12.93,360357.0
2024-04-22 15:00:00,12.93,12.94,12.87,12.89,618253.0,12.93,12.94,12.87,12.89,618253.0
2024-04-22 15:30:00,12.9,12.96,12.85,12.88,1204259.0,12.9,12.96,12.85,12.88,1204259.0
2024-04-23 09:30:00,12.94,13.02,12.84,13.01,486243.0,12.94,13.02,12.84,13.01,486243.0
2024-04-23 10:00:00,13.01,13.01,12.9,12.9,309422.0,13.01,13.01,12.9,12.9,309422.0
2024-04-23 10:30:00,12.9,12.94,12.84,12.84,336412.0,12.9,12.94,12.84,12.84,336412.0
2024-04-23 11:00:00,12.84,12.89,12.78,12.87,547988.0,12.84,12.89,12.78,12.87,547988.0
2024-04-23 11:30:00,12.87,12.88,12.8,12.85,510403.0,12.87,12.88,12.8,12.85,510403.0
2024-04-23 12:00:00,12.85,12.9,12.84,12.88,567370.0,12.85,12.9,12.84,12.88,567370.0
2024-04-23 12:30:00,12.88,12.94,12.87,12.92,415017.0,12.88,12.94,12.87,12.92,415017.0
2024-04-23 13:00:00,12.91,12.95,12.89,12.95,453062.0,12.91,12.95,12.89,12.95,453062.0
2024-04-23 13:30:00,12.95,12.97,12.93,12.95,365601.0,12.95,12.97,12.93,12.95,365601.0
2024-04-23 14:00:00,12.95,12.97,12.85,12.95,511925.0,12.95,12.97,12.85,12.95,511925.0
2024-04-23 14:30:00,12.95,12.97,12.92,12.95,339260.0,12.95,12.97,12.92,12.95,339260.0
2024-04-23 15:00:00,12.95,12.96,12.85,12.88,760366.0,12.95,12.96,12.85,12.88,760366.0
2024-04-23 15:30:00,12.88,13.03,12.87,13.01,1805648.0,12.88,13.03,12.87,13.01,1805648.0
2024-04-24 09:30:00,12.98,13.09,12.95,13.05,504200.0,12.98,13.09,12.95,13.05,504200.0
2024-04-24 10:00:00,13.05,13.09,12.99,13.05,565649.0,13.05,13.09,12.99,13.05,565649.0
2024-04-24 10:30:00,13.04,13.05,12.89,12.92,319325.0,13.04,13.05,12.89,12.92,319325.0
2024-04-24 11:00:00,12.93,13.02,12.92,13.01,536565.0,12.93,13.02,12.92,13.01,536565.0
2024-04-24 11:30:00,13.0,13.04,12.99,13.03,425568.0,13.0,13.04,12.99,13.03,425568.0
2024-04-24 12:00:00,13.03,13.03,12.95,12.96,324191.0,13.03,13.03,12.95,12.96,324191.0
2024-04-24 12:30:00,12.95,12.96,12.86,12.93,371194.0,12.95,12.96,12.86,12.93,371194.0
2024-04-24 13:00:00,12.93,12.98,12.92,12.94,345313.0,12.93,12.98,12.92,12.94,345313.0
2024-04-24 13:30:00,12.95,13.02,12.94,13.0,311222.0,12.95,13.02,12.94,13.0,311222.0
2024-04-24 14:00:00,12.99,13.01,12.97,13.0,439796.0,12.99,13.01,12.97,13.0,439796.0
2024-04-24 14:30:00,13.0,13.04,12.99,13.01,436417.0,13.0,13.04,12.99,13.01,436417.0
2024-04-24 15:00:00,13.01,13.03,12.96,13.01,545436.0,13.01,13.03,12.96,13.01,545436.0
2024-04-24 15:30:00,13.0,13.08,12.99,13.01,1560932.0,13.0,13.08,12.99,13.01,1560932.0
2024-04-25 09:30:00,12.81,13.05,12.8,12.98,1009289.0,12.81,13.05,12.8,12.98,1009289.0
2024-04-25 10:00:00,12.97,13.09,12.96,13.08,458752.0,12.97,13.09,12.96,13.08,458752.0
2024-04-25 10:30:00,13.08,13.08,12.92,12.95,462276.0,13.08,13.08,12.92,12.95,462276.0
2024-04-25 11:00:00,12.94,13.05,12.94,13.01,597010.0,12.94,13.05,12.94,13.01,597010.0
2024-04-25 11:30:00,13.01,13.03,12.97,13.03,373222.0,13.01,13.03,12.97,13.03,373222.0
2024-04-25 12:00:00,13.03,13.09,13.02,13.08,318285.0,13.03,13.09,13.02,13.08,318285.0
2024-04-25 12:30:00,13.08,13.11,13.03,13.11,533325.0,13.08,13.11,13.03,13.11,533325.0
2024-04-25 13:00:00,13.11,13.14,13.08,13.12,318713.0,13.11,13.14,13.08,13.12,318713.0
2024-04-25 13:30:00,13.11,13.19,13.1,13.19,339020.0,13.11,13.19,13.1,13.19,339020.0
2024-04-25 14:00:00,13.18,13.19,13.12,13.13,380378.0,13.18,13.19,13.12,13.13,380378.0
2024-04-25 14:30:00,13.12,13.14,13.1,13.14,385675.0,13.12,13.14,13.1,13.14,385675.0
2024-04-25 15:00:00,13.14,13.2,13.13,13.18,357882.0,13.14,13.2,13.13,13.18,357882.0
2024-04-25 15:30:00,13.17,13.3,13.17,13.25,1801095.0,13.17,13.3,13.17,13.25,1801095.0
2024-04-26 09:30:00,13.31,13.68,13.31,13.56,713965.0,13.31,13.68,13.31,13.56,713965.0
2024-04-26 10:00:00,13.56,13.59,13.44,13.45,804035.0,13.56,13.59,13.44,13.45,804035.0
2024-04-26 10:30:00,13.45,13.54,13.39,13.48,528318.0,13.45,13.54,13.39,13.48,528318.0
2024-04-26 11:00:00,13.48,13.61,13.48,13.61,441707.0,13.48,13.61,13.48,13.61,441707.0
2024-04-26 11:30:00,13.61,13.67,13.57,13.65,558403.0,13.61,13.67,13.57,13.65,558403.0
2024-04-26 12:00:00,13.64,13.72,13.63,13.7,916372.0,13.64,13.72,13.63,13.7,916372.0
2024-04-26 12:30:00,13.7,13.84,13.69,13.77,686474.0,13.7,13.84,13.69,13.77,686474.0
2024-04-26 13:00:00,13.78,13.92,13.76,13.9,623751.0,13.78,13.92,13.76,13.9,623751.0
2024-04-26 13:30:00,13.89,13.93,13.88,13.92,368115.0,13.89,13.93,13.88,13.92,368115.0
2024-04-26 14:00:00,13.92,13.97,13.86,13.92,576527.0,13.92,13.97,13.86,13.92,576527.0
2024-04-26 14:30:00,13.92,13.98,13.81,13.83,614999.0,13.92,13.98,13.81,13.83,614999.0
2024-04-26 15:00:00,13.83,13.84,13.77,13.81,500985.0,13.83,13.84,13.77,13.81,500985.0
2024-04-26 15:30:00,13.81,13.87,13.79,13.8,1221262.0,13.81,13.87,13.79,13.8,1221262.0
2024-04-29 09:30:00,13.83,14.2,13.83,14.19,1230914.0,13.83,14.2,13.83,14.19,1230914.0
2024-04-29 10:00:00,14.19,14.33,14.17,14.32,994898.0,14.19,14.33,14.17,14.32,994898.0
2024-04-29 10:30:00,14.32,14.33,14.2,14.28,857332.0,14.32,14.33,14.2,14.28,857332.0
2024-04-29 11:00:00,14.28,14.29,14.13,14.2,580841.0,14.28,14.29,14.13,14.2,580841.0
2024-04-29 11:30:00,14.2,14.26,14.13,14.25,694799.0,14.2,14.26,14.13,14.25,694799.0
2024-04-29 12:00:00,14.25,14.26,14.17,14.19,486635.0,14.25,14.26,14.17,14.19,486635.0
2024-04-29 12:30:00,14.19,14.26,14.18,14.23,425076.0,14.19,14.26,14.18,14.23,425076.0
2024-04-29 13:00:00,14.22,14.26,14.2,14.21,387659.0,14.22,14.26,14.2,14.21,387659.0
2024-04-29 13:30:00,14.22,14.22,14.18,14.2,374436.0,14.22,14.22,14.18,14.2,374436.0
2024-04-29 14:00:00,14.21,14.22,14.16,14.19,466675.0,14.21,14.22,14.16,14.19,466675.0
2024-04-29 14:30:00,14.2,14.2,14.15,14.17,407047.0,14.2,14.2,14.15,14.17,407047.0
2024-04-29 15:00:00,14.17,14.18,14.08,14.16,678893.0,14.17,14.18,14.08,14.16,678893.0
2024-04-29 15:30:00,14.16,14.19,14.1,14.11,1193443.0,14.16,14.19,14.1,14.11,1193443.0
2024-04-30 09:30:00,13.99,14.1,13.94,14.09,531175.0,13.99,14.1,13.94,14.09,531175.0
2024-04-30 10:00:00,14.09,14.19,14.07,14.15,441168.0,14.09,14.19,14.07,14.15,441168.0
2024-04-30 10:30:00,14.15,14.18,14.11,14.16,291060.0,14.15,14.18,14.11,14.16,291060.0
2024-04-30 11:00:00,14.16,14.17,14.07,14.11,639353.0,14.16,14.17,14.07,14.11,639353.0
2024-04-30 11:30:00,14.11,14.14,14.05,14.07,450537.0,14.11,14.14,14.05,14.07,450537.0
2024-04-30 12:00:00,14.07,14.16,14.06,14.16,511267.0,14.07,14.16,14.06,14.16,511267.0
2024-04-30 12:30:00,14.16,14.16,14.08,14.09,479669.0,14.16,14.16,14.08,14.09,479669.0
2024-04-30 13:00:00,14.09,14.1,14.04,14.04,401220.0,14.09,14.1,14.04,14.04,401220.0
2024-04-30 13:30:00,14.04,14.1,14.03,14.1,213520.0,14.04,14.1,14.03,14.1,213520.0
2024-04-30 14:00:00,14.1,14.13,14.07,14.09,232451.0,14.1,14.13,14.07,14.09,232451.0
2024-04-30 14:30:00,14.1,14.12,14.05,14.08,335238.0,14.1,14.12,14.05,14.08,335238.0
2024-04-30 15:00:00,14.08,14.12,14.06,14.07,482326.0,14.08,14.12,14.06,14.07,482326.0
2024-04-30 15:30:00,14.07,14.07,14.03,14.04,1133562.0,14.07,14.07,14.03,14.04,1133562.0
2024-05-01 09:30:00,13.98,14.04,13.85,13.88,609134.0,13.98,14.04,13.85,13.88,609134.0
2024-05-01 10:00:00,13.88,13.88,13.74,13.78,634990.0,13.88,13.88,13.74,13.78,634990.0
2024-05-01 10:30:00,13.78,13.85,13.7,13.83,605041.0,13.78,13.85,13.7,13.83,605041.0
2024-05-01 11:00:00,13.83,13.89,13.79,13.83,539662.0,13.83,13.89,13.79,13.83,539662.0
2024-05-01 11:30:00,13.83,13.84,13.74,13.76,398981.0,13.83,13.84,13.74,13.76,398981.0
2024-05-01 12:00:00,13.76,13.79,13.74,13.76,288011.0,13.76,13.79,13.74,13.76,288011.0
2024-05-01 12:30:00,13.76,13.81,13.75,13.8,257990.0,13.76,13.81,13.75,13.8,257990.0
2024-05-01 13:00:00,13.8,13.87,13.76,13.87,518072.0,13.8,13.87,13.76,13.87,518072.0
2024-05-01 13:30:00,13.87,13.89,13.84,13.85,437413.0,13.87,13.89,13.84,13.85,437413.0
2024-05-01 14:00:00,13.84,13.91,13.82,13.91,679918.0,13.84,13.91,13.82,13.91,679918.0
2024-05-01 14:30:00,13.91,14.04,13.84,14.03,842651.0,13.91,14.04,13.84,14.03,842651.0
2024-05-01 15:00:00,14.04,14.14,14.0,14.06,1106769.0,14.04,14.14,14.0,14.06,1106769.0
2024-05-01 15:30:00,14.06,14.06,13.97,13.98,1486509.0,14.06,14.06,13.97,13.98,1486509.0
2024-05-02 09:30:00,13.92,13.93,13.81,13.93,727692.0,13.92,13.93,13.81,13.93,727692.0
2024-05-02 10:00:00,13.92,13.97,13.85,13.96,948522.0,13.92,13.97,13.85,13.96,948522.0
2024-05-02 10:30:00,13.96,14.03,13.94,14.0,504422.0,13.96,14.03,13.94,14.0,504422.0
2024-05-02 11:00:00,14.0,14.03,13.95,13.98,413577.0,14.0,14.03,13.95,13.98,413577.0
2024-05-02 11:30:00,13.98,14.02,13.95,14.01,375548.0,13.98,14.02,13.95,14.01,375548.0
2024-05-02 12:00:00,14.0,14.02,13.97,14.0,439490.0,14.0,14.02,13.97,14.0,439490.0
2024-05-02 12:30:00,13.99,14.03,13.97,14.03,407771.0,13.99,14.03,13.97,14.03,407771.0
2024-05-02 13:00:00,14.03,14.1,14.01,14.05,623492.0,14.03,14.1,14.01,14.05,623492.0
2024-05-02 13:30:00,14.04,14.1,14.03,14.03,419203.0,14.04,14.1,14.03,14.03,419203.0
2024-05-02 14:00:00,14.04,14.09,14.02,14.08,399587.0,14.04,14.09,14.02,14.08,399587.0
2024-05-02 14:30:00,14.09,14.13,14.07,14.11,603874.0,14.09,14.13,14.07,14.11,603874.0
2024-05-02 15:00:00,14.11,14.11,14.07,14.09,499076.0,14.11,14.11,14.07,14.09,499076.0
2024-05-02 15:30:00,14.09,14.09,14.04,14.08,994306.0,14.09,14.09,14.04,14.08,994306.0
2024-05-03 09:30:00,14.15,14.16,14.0,14.15,524117.0,14.15,14.16,14.0,14.15,524117.0
2024-05-03 10:00:00,14.15,14.16,14.07,14.13,498653.0,14.15,14.16,14.07,14.13,498653.0
2024-05-03 10:30:00,14.13,14.16,14.08,14.09,531127.0,14.13,14.16,14.08,14.09,531127.0
2024-05-03 11:00:00,14.09,14.09,14.01,14.04,525340.0,14.09,14.09,14.01,14.04,525340.0
2024-05-03 11:30:00,14.04,14.07,14.02,14.06,552726.0,14.04,14.07,14.02,14.06,552726.0
2024-05-03 12:00:00,14.06,14.06,14.02,14.05,256273.0,14.06,14.06,14.02,14.05,256273.0
2024-05-03 12:30:00,14.04,14.09,14.03,14.08,379775.0,14.04,14.09,14.03,14.08,379775.0
2024-05-03 13:00:00,14.08,14.11,14.04,14.04,446751.0,14.08,14.11,14.04,14.04,446751.0
2024-05-03 13:30:00,14.04,14.06,14.02,14.03,268187.0,14.04,14.06,14.02,14.03,268187.0
2024-05-03 14:00:00,14.03,14.07,14.02,14.04,406510.0,14.03,14.07,14.02,14.04,406510.0
2024-05-03 14:30:00,14.04,14.05,14.01,14.03,213313.0,14.04,14.05,14.01,14.03,213313.0
2024-05-03 15:00:00,14.03,14.03,13.98,14.0,448993.0,14.03,14.03,13.98,14.0,448993.0
2024-05-03 15:30:00,14.0,14.02,13.96,13.98,1432046.0,14.0,14.02,13.96,13.98,1432046.0
2024-05-06 09:30:00,13.92,13.99,13.88,13.98,919806.0,13.92,13.99,13.88,13.98,919806.0
2024-05-06 10:00:00,13.98,14.06,13.95,13.97,818014.0,13.98,14.06,13.95,13.97,818014.0
2024-05-06 10:30:00,13.98,14.0,13.93,13.98,516626.0,13.98,14.0,13.93,13.98,516626.0
2024-05-06 11:00:00,13.98,13.98,13.89,13.9,399160.0,13.98,13.98,13.89,13.9,399160.0
2024-05-06 11:30:00,13.9,14.01,13.89,13.98,577546.0,13.9,14.01,13.89,13.98,577546.0
2024-05-06 12:00:00,13.98,14.0,13.93,14.0,417252.0,13.98,14.0,13.93,14.0,417252.0
2024-05-06 12:30:00,14.0,14.01,13.97,14.0,506069.0,14.0,14.01,13.97,14.0,506069.0
2024-05-06 13:00:00,14.0,14.01,13.93,13.96,362328.0,14.0,14.01,13.93,13.96,362328.0
2024-05-06 13:30:00,13.96,13.99,13.93,13.99,467548.0,13.96,13.99,13.93,13.99,467548.0
2024-05-06 14:00:00,13.99,14.07,13.98,14.07,440963.0,13.99,14.07,13.98,14.07,440963.0
2024-05-06 14:30:00,14.07,14.11,14.02,14.03,508759.0,14.07,14.11,14.02,14.03,508759.0
2024-05-06 15:00:00,14.03,14.07,13.99,14.01,739697.0,14.03,14.07,13.99,14.01,739697.0
2024-05-06 15:30:00,14.01,14.11,14.0,14.05,1723990.0,14.01,14.11,14.0,14.05,1723990.0
2024-05-07 09:30:00,13.95,14.09,13.94,14.03,881641.0,13.95,14.09,13.94,14.03,881641.0
2024-05-07 10:00:00,14.03,14.03,13.94,13.99,833077.0,14.03,14.03,13.94,13.99,833077.0
2024-05-07 10:30:00,13.99,14.03,13.9,14.02,637918.0,13.99,14.03,13.9,14.02,637918.0
2024-05-07 11:00:00,14.02,14.04,14.0,14.03,384094.0,14.02,14.04,14.0,14.03,384094.0
2024-05-07 11:30:00,14.03,14.1,14.02,14.03,884487.0,14.03,14.1,14.02,14.03,884487.0
2024-05-07 12:00:00,14.03,14.03,13.93,13.98,537254.0,14.03,14.03,13.93,13.98,537254.0
2024-05-07 12:30:00,13.98,14.03,13.97,14.02,578619.0,13.98,14.03,13.97,14.02,578619.0
2024-05-07 13:00:00,14.02,14.05,13.99,14.02,527557.0,14.02,14.05,13.99,14.02,527557.0
2024-05-07 13:30:00,14.02,14.04,13.99,14.0,733969.0,14.02,14.04,13.99,14.0,733969.0
2024-05-07 14:00:00,14.01,14.01,13.9,13.92,868592.0,14.01,14.01,13.9,13.92,868592.0
2024-05-07 14:30:00,13.92,13.94,13.86,13.9,1189023.0,13.92,13.94,13.86,13.9,1189023.0
2024-05-07 15:00:00,13.9,13.92,13.88,13.91,1117759.0,13.9,13.92,13.88,13.91,1117759.0
2024-05-07 15:30:00,13.92,14.03,13.91,13.96,2426146.0,13.92,14.03,13.91,13.96,2426146.0
2024-05-08 09:30:00,14.57,15.68,14.54,15.46,9051135.0,14.57,15.68,14.54,15.46,9051135.0
2024-05-08 10:00:00,15.46,15.73,15.46,15.67,4092626.0,15.46,15.73,15.46,15.67,4092626.0
2024-05-08 10:30:00,15.66,15.88,15.56,15.75,2395549.0,15.66,15.88,15.56,15.75,2395549.0
2024-05-08 11:00:00,15.76,15.76,15.57,15.65,1763897.0,15.76,15.76,15.57,15.65,1763897.0
2024-05-08 11:30:00,15.66,15.84,15.6,15.82,1796255.0,15.66,15.84,15.6,15.82,1796255.0
2024-05-08 12:00:00,15.83,15.94,15.76,15.89,1680503.0,15.83,15.94,15.76,15.89,1680503.0
2024-05-08 12:30:00,15.89,16.01,15.83,15.95,1739474.0,15.89,16.01,15.83,15.95,1739474.0
2024-05-08 13:00:00,15.95,16.1,15.89,16.07,2134710.0,15.95,16.1,15.89,16.07,2134710.0
2024-05-08 13:30:00,16.08,16.13,15.99,16.03,1429034.0,16.08,16.13,15.99,16.03,1429034.0
2024-05-08 14:00:00,16.03,16.07,15.83,15.95,1369508.0,16.03,16.07,15.83,15.95,1369508.0
2024-05-08 14:30:00,15.95,15.95,15.73,15.78,1391970.0,15.95,15.95,15.73,15.78,1391970.0
2024-05-08 15:00:00,15.78,15.86,15.67,15.84,1338637.0,15.78,15.86,15.67,15.84,1338637.0
2024-05-08 15:30:00,15.84,15.9,15.72,15.74,3123397.0,15.84,15.9,15.72,15.74,3123397.0
2024-05-09 09:30:00,15.71,15.83,15.52,15.62,1514590.0,15.71,15.83,15.52,15.62,1514590.0
2024-05-09 10:00:00,15.62,15.83,15.61,15.73,1098828.0,15.62,15.83,15.61,15.73,1098828.0
2024-05-09 10:30:00,15.73,15.88,15.7,15.88,865954.0,15.73,15.88,15.7,15.88,865954.0
2024-05-09 11:00:00,15.88,16.01,15.84,15.94,859617.0,15.88,16.01,15.84,15.94,859617.0
2024-05-09 11:30:00,15.94,16.03,15.9,16.0,610516.0,15.94,16.03,15.9,16.0,610516.0
2024-05-09 12:00:00,16.0,16.13,16.0,16.08,837400.0,16.0,16.13,16.0,16.08,837400.0
2024-05-09 12:30:00,16.07,16.18,16.07,16.17,779440.0,16.07,16.18,16.07,16.17,779440.0
2024-05-09 13:00:00,16.17,16.25,16.07,16.1,902647.0,16.17,16.25,16.07,16.1,902647.0
2024-05-09 13:30:00,16.09,16.11,15.98,16.07,724275.0,16.09,16.11,15.98,16.07,724275.0
2024-05-09 14:00:00,16.07,16.11,16.0,16.03,802757.0,16.07,16.11,16.0,16.03,802757.0
2024-05-09 14:30:00,16.03,16.11,16.01,16.11,1325891.0,16.03,16.11,16.01,16.11,1325891.0
2024-05-09 15:00:00,16.11,16.16,16.0,16.0,1336114.0,16.11,16.16,16.0,16.0,1336114.0
2024-05-09 15:30:00,16.0,16.1,15.94,16.0,3081390.0,16.0,16.1,15.94,16.0,3081390.0
2024-05-10 09:30:00,16.07,16.53,16.07,16.52,1440318.0,16.07,16.53,16.07,16.52,1440318.0
2024-05-10 10:00:00,16.52,16.57,16.43,16.47,1561929.0,16.52,16.57,16.43,16.47,1561929.0
2024-05-10 10:30:00,16.46,16.55,16.44,16.48,1365075.0,16.46,16.55,16.44,16.48,1365075.0
2024-05-10 11:00:00,16.48,16.48,16.38,16.45,947518.0,16.48,16.48,16.38,16.45,947518.0
2024-05-10 11:30:00,16.44,16.47,16.35,16.39,869873.0,16.44,16.47,16.35,16.39,869873.0
2024-05-10 12:00:00,16.38,16.47,16.33,16.41,779461.0,16.38,16.47,16.33,16.41,779461.0
2024-05-10 12:30:00,16.41,16.46,16.39,16.41,550988.0,16.41,16.46,16.39,16.41,550988.0
2024-05-10 13:00:00,16.41,16.46,16.32,16.33,633629.0,16.41,16.46,16.32,16.33,633629.0
2024-05-10 13:30:00,16.34,16.37,16.3,16.32,582140.0,16.34,16.37,16.3,16.32,582140.0
2024-05-10 14:00:00,16.31,16.37,16.3,16.34,428914.0,16.31,16.37,16.3,16.34,428914.0
2024-05-10 14:30:00,16.35,16.36,16.27,16.28,536622.0,16.35,16.36,16.27,16.28,536622.0
2024-05-10 15:00:00,16.28,16.31,16.22,16.3,994150.0,16.28,16.31,16.22,16.3,994150.0
2024-05-10 15:30:00,16.3,16.3,16.2,16.25,1753767.0,16.3,16.3,16.2,16.25,1753767.0
2024-05-13 09:30:00,16.3,16.78,16.29,16.71,2259434.0,16.3,16.78,16.29,16.71,2259434.0
2024-05-13 10:00:00,16.72,16.81,16.64,16.73,1591341.0,16.72,16.81,16.64,16.73,1591341.0
2024-05-13 10:30:00,16.73,16.84,16.7,16.8,1124627.0,16.73,16.84,16.7,16.8,1124627.0
2024-05-13 11:00:00,16.79,16.79,16.68,16.7,982842.0,16.79,16.79,16.68,16.7,982842.0
2024-05-13 11:30:00,16.71,16.77,16.68,16.71,817026.0,16.71,16.77,16.68,16.71,817026.0
2024-05-13 12:00:00,16.71,16.73,16.62,16.68,2095648.0,16.71,16.73,16.62,16.68,2095648.0
2024-05-13 12:30:00,16.69,16.84,16.67,16.8,868763.0,16.69,16.84,16.67,16.8,868763.0
2024-05-13 13:00:00,16.8,16.81,16.69,16.72,678541.0,16.8,16.81,16.69,16.72,678541.0
2024-05-13 13:30:00,16.72,16.74,16.7,16.71,241065.0,16.72,16.74,16.7,16.71,241065.0
2024-05-13 14:00:00,16.71,16.88,16.71,16.87,596632.0,16.71,16.88,16.71,16.87,596632.0
2024-05-13 14:30:00,16.87,16.99,16.8,16.91,1064408.0,16.87,16.99,16.8,16.91,1064408.0
2024-05-13 15:00:00,16.9,16.93,16.83,16.87,1437896.0,16.9,16.93,16.83,16.87,1437896.0
2024-05-13 15:30:00,16.87,16.99,16.86,16.87,2322096.0,16.87,16.99,16.86,16.87,2322096.0
2024-05-14 09:30:00,16.88,17.09,16.78,16.85,1394477.0,16.88,17.09,16.78,16.85,1394477.0
2024-05-14 10:00:00,16.84,17.09,16.83,17.04,716583.0,16.84,17.09,16.83,17.04,716583.0
2024-05-14 10:30:00,17.04,17.05,16.99,17.0,566870.0,17.04,17.05,16.99,17.0,566870.0
2024-05-14 11:00:00,17.01,17.08,16.99,17.01,971717.0,17.01,17.08,16.99,17.01,971717.0
2024-05-14 11:30:00,17.02,17.08,16.99,17.01,616280.0,17.02,17.08,16.99,17.01,616280.0
2024-05-14 12:00:00,17.01,17.07,16.93,17.01,1133664.0,17.01,17.07,16.93,17.01,1133664.0
2024-05-14 12:30:00,17.01,17.04,16.97,17.02,634045.0,17.01,17.04,16.97,17.02,634045.0
2024-05-14 13:00:00,17.01,17.06,16.99,17.05,503458.0,17.01,17.06,16.99,17.05,503458.0
2024-05-14 13:30:00,17.05,17.07,16.99,17.0,1185252.0,17.05,17.07,16.99,17.0,1185252.0
2024-05-14 14:00:00,17.0,17.07,16.95,17.07,782839.0,17.0,17.07,16.95,17.07,782839.0
2024-05-14 14:30:00,17.07,17.08,16.96,17.0,905763.0,17.07,17.08,16.96,17.0,905763.0
2024-05-14 15:00:00,17.0,17.02,16.99,17.01,697992.0,17.0,17.02,16.99,17.01,697992.0
2024-05-14 15:30:00,17.01,17.1,17.0,17.08,2661114.0,17.01,17.1,17.0,17.08,2661114.0
2024-05-15 09:30:00,17.01,17.13,16.9,16.96,1587136.0,17.01,17.13,16.9,16.96,1587136.0
2024-05-15 10:00:00,16.96,17.09,16.95,17.04,1023546.0,16.96,17.09,16.95,17.04,1023546.0
2024-05-15 10:30:00,17.04,17.11,16.99,17.05,529653.0,17.04,17.11,16.99,17.05,529653.0
2024-05-15 11:00:00,17.05,17.06,16.83,16.86,1948601.0,17.05,17.06,16.83,16.86,1948601.0
2024-05-15 11:30:00,16.86,17.02,16.84,17.0,931887.0,16.86,17.02,16.84,17.0,931887.0
2024-05-15 12:00:00,17.01,17.01,16.91,16.93,496319.0,17.01,17.01,16.91,16.93,496319.0
2024-05-15 12:30:00,16.93,16.93,16.83,16.85,490345.0,16.93,16.93,16.83,16.85,490345.0
2024-05-15 13:00:00,16.85,16.87,16.8,16.87,423562.0,16.85,16.87,16.8,16.87,423562.0
2024-05-15 13:30:00,16.87,16.88,16.82,16.84,468552.0,16.87,16.88,16.82,16.84,468552.0
2024-05-15 14:00:00,16.84,16.96,16.84,16.95,442708.0,16.84,16.96,16.84,16.95,442708.0
2024-05-15 14:30:00,16.95,16.95,16.91,16.93,350306.0,16.95,16.95,16.91,16.93,350306.0
2024-05-15 15:00:00,16.94,16.94,16.78,16.78,674385.0,16.94,16.94,16.78,16.78,674385.0
2024-05-15 15:30:00,16.79,16.81,16.71,16.78,1485273.0,16.79,16.81,16.71,16.78,1485273.0
2024-05-16 09:30:00,16.79,16.87,16.63,16.66,1019858.0,16.79,16.87,16.63,16.66,1019858.0
2024-05-16 10:00:00,16.66,16.66,16.48,16.48,822847.0,16.66,16.66,16.48,16.48,822847.0
2024-05-16 10:30:00,16.48,16.59,16.48,16.51,518862.0,16.48,16.59,16.48,16.51,518862.0
2024-05-16 11:00:00,16.51,16.52,16.42,16.46,510531.0,16.51,16.52,16.42,16.46,510531.0
2024-05-16 11:30:00,16.46,16.51,16.38,16.39,545311.0,16.46,16.51,16.38,16.39,545311.0
2024-05-16 12:00:00,16.39,16.41,16.28,16.3,1355331.0,16.39,16.41,16.28,16.3,1355331.0
2024-05-16 12:30:00,16.3,16.31,16.18,16.19,1141827.0,16.3,16.31,16.18,16.19,1141827.0
2024-05-16 13:00:00,16.19,16.21,16.12,16.14,975553.0,16.19,16.21,16.12,16.14,975553.0
2024-05-16 13:30:00,16.14,16.3,16.1,16.28,1153247.0,16.14,16.3,16.1,16.28,1153247.0
2024-05-16 14:00:00,16.29,16.43,16.28,16.4,908160.0,16.29,16.43,16.28,16.4,908160.0
2024-05-16 14:30:00,16.41,16.41,16.34,16.4,684532.0,16.41,16.41,16.34,16.4,684532.0
2024-05-16 15:00:00,16.39,16.4,16.31,16.32,829617.0,16.39,16.4,16.31,16.32,829617.0
2024-05-16 15:30:00,16.32,16.38,16.25,16.3,3428602.0,16.32,16.38,16.25,16.3,3428602.0
2024-05-17 09:30:00,16.14,16.24,16.08,16.1,508793.0,16.14,16.24,16.08,16.1,508793.0
2024-05-17 10:00:00,16.09,16.13,16.05,16.1,556097.0,16.09,16.13,16.05,16.1,556097.0
2024-05-17 10:30:00,16.09,16.19,16.08,16.19,548871.0,16.09,16.19,16.08,16.19,548871.0
2024-05-17 11:00:00,16.19,16.22,16.17,16.21,298346.0,16.19,16.22,16.17,16.21,298346.0
2024-05-17 11:30:00,16.21,16.22,16.16,16.18,373421.0,16.21,16.22,16.16,16.18,373421.0
2024-05-17 12:00:00,16.17,16.18,16.12,16.14,361209.0,16.17,16.18,16.12,16.14,361209.0
2024-05-17 12:30:00,16.13,16.14,16.08,16.1,440625.0,16.13,16.14,16.08,16.1,440625.0
2024-05-17 13:00:00,16.1,16.2,16.08,16.14,574862.0,16.1,16.2,16.08,16.14,574862.0
2024-05-17 13:30:00,16.14,16.17,16.11,16.16,311830.0,16.14,16.17,16.11,16.16,311830.0
2024-05-17 14:00:00,16.16,16.33,16.16,16.28,467831.0,16.16,16.33,16.16,16.28,467831.0
2024-05-17 14:30:00,16.28,16.29,16.25,16.29,348149.0,16.28,16.29,16.25,16.29,348149.0
2024-05-17 15:00:00,16.29,16.33,16.23,16.32,314047.0,16.29,16.33,16.23,16.32,314047.0
2024-05-17 15:30:00,16.32,16.35,16.28,16.28,862457.0,16.32,16.35,16.28,16.28,862457.0
2024-05-20 09:30:00,16.45,16.77,16.44,16.71,896208.0,16.45,16.77,16.44,16.71,896208.0
2024-05-20 10:00:00,16.71,16.76,16.66,16.7,547509.0,16.71,16.76,16.66,16.7,547509.0
2024-05-20 10:30:00,16.7,16.72,16.62,16.7,487826.0,16.7,16.72,16.62,16.7,487826.0
2024-05-20 11:00:00,16.71,16.72,16.66,16.68,359656.0,16.71,16.72,16.66,16.68,359656.0
2024-05-20 11:30:00,16.68,16.72,16.66,16.71,335777.0,16.68,16.72,16.66,16.71,335777.0
2024-05-20 12:00:00,16.71,16.72,16.61,16.64,188811.0,16.71,16.72,16.61,16.64,188811.0
2024-05-20 12:30:00,16.65,16.67,16.58,16.59,123701.0,16.65,16.67,16.58,16.59,123701.0
2024-05-20 13:00:00,16.59,16.65,16.57,16.64,270540.0,16.59,16.65,16.57,16.64,270540.0
2024-05-20 13:30:00,16.64,16.74,16.64,16.73,408011.0,16.64,16.74,16.64,16.73,408011.0
2024-05-20 14:00:00,16.74,16.76,16.71,16.74,211068.0,16.74,16.76,16.71,16.74,211068.0
2024-05-20 14:30:00,16.74,16.77,16.73,16.75,327426.0,16.74,16.77,16.73,16.75,327426.0
2024-05-20 15:00:00,16.75,16.75,16.66,16.69,598116.0,16.75,16.75,16.66,16.69,598116.0
2024-05-20 15:30:00,16.69,16.82,16.68,16.81,2079422.0,16.69,16.82,16.68,16.81,2079422.0
2024-05-21 09:30:00,16.7,16.8,16.57,16.6,461406.0,16.7,16.8,16.57,16.6,461406.0
2024-05-21 10:00:00,16.6,16.72,16.58,16.71,403258.0,16.6,16.72,16.58,16.71,403258.0
2024-05-21 10:30:00,16.71,16.72,16.65,16.66,590276.0,16.71,16.72,16.65,16.66,590276.0
2024-05-21 11:00:00,16.66,16.7,16.64,16.68,428301.0,16.66,16.7,16.64,16.68,428301.0
2024-05-21 11:30:00,16.68,16.68,16.6,16.62,252380.0,16.68,16.68,16.6,16.62,252380.0
2024-05-21 12:00:00,16.62,16.63,16.56,16.57,238640.0,16.62,16.63,16.56,16.57,238640.0
2024-05-21 12:30:00,16.57,16.58,16.54,16.55,298614.0,16.57,16.58,16.54,16.55,298614.0
2024-05-21 13:00:00,16.55,16.66,16.55,16.66,385025.0,16.55,16.66,16.55,16.66,385025.0
2024-05-21 13:30:00,16.66,16.66,16.6,16.64,388464.0,16.66,16.66,16.6,16.64,388464.0
2024-05-21 14:00:00,16.63,16.64,16.6,16.62,271411.0,16.63,16.64,16.6,16.62,271411.0
2024-05-21 14:30:00,16.63,16.64,16.61,16.64,269111.0,16.63,16.64,16.61,16.64,269111.0
2024-05-21 15:00:00,16.64,16.65,16.61,16.63,271969.0,16.64,16.65,16.61,16.63,271969.0
2024-05-21 15:30:00,16.63,16.65,16.58,16.59,893026.0,16.63,16.65,16.58,16.59,893026.0
2024-05-22 09:30:00,16.5,17.0,16.47,16.94,1426501.0,16.5,17.0,16.47,16.94,1426501.0
2024-05-22 10:00:00,16.94,17.01,16.88,17.0,643914.0,16.94,17.01,16.88,17.0,643914.0
2024-05-22 10:30:00,17.0,17.01,16.94,16.96,531977.0,17.0,17.01,16.94,16.96,531977.0
2024-05-22 11:00:00,16.96,17.01,16.93,16.95,428143.0,16.96,17.01,16.93,16.95,428143.0
2024-05-22 11:30:00,16.95,17.01,16.9,17.0,489858.0,16.95,17.01,16.9,17.0,489858.0
2024-05-22 12:00:00,17.0,17.01,16.94,16.97,538048.0,17.0,17.01,16.94,16.97,538048.0
2024-05-22 12:30:00,16.97,17.12,16.96,17.1,1170663.0,16.97,17.12,16.96,17.1,1170663.0
2024-05-22 13:00:00,17.1,17.12,17.0,17.02,491064.0,17.1,17.12,17.0,17.02,491064.0
2024-05-22 13:30:00,17.02,17.02,16.92,16.93,407472.0,17.02,17.02,16.92,16.93,407472.0
2024-05-22 14:00:00,16.92,16.93,16.81,16.81,422684.0,16.92,16.93,16.81,16.81,422684.0
2024-05-22 14:30:00,16.81,16.92,16.81,16.92,361517.0,16.81,16.92,16.81,16.92,361517.0
2024-05-22 15:00:00,16.91,16.94,16.85,16.89,618596.0,16.91,16.94,16.85,16.89,618596.0
2024-05-22 15:30:00,16.89,16.95,16.87,16.89,2064689.0,16.89,16.95,16.87,16.89,2064689.0
2024-05-23 09:30:00,16.93,17.07,16.71,16.78,674054.0,16.93,17.07,16.71,16.78,674054.0
2024-05-23 10:00:00,16.78,16.88,16.76,16.79,622631.0,16.78,16.88,16.76,16.79,622631.0
2024-05-23 10:30:00,16.8,16.81,16.72,16.75,488286.0,16.8,16.81,16.72,16.75,488286.0
2024-05-23 11:00:00,16.75,16.8,16.71,16.79,657868.0,16.75,16.8,16.71,16.79,657868.0
2024-05-23 11:30:00,16.79,16.9,16.78,16.82,485207.0,16.79,16.9,16.78,16.82,485207.0
2024-05-23 12:00:00,16.81,16.82,16.75,16.82,406675.0,16.81,16.82,16.75,16.82,406675.0
2024-05-23 12:30:00,16.82,16.82,16.77,16.79,300513.0,16.82,16.82,16.77,16.79,300513.0
2024-05-23 13:00:00,16.79,16.86,16.76,16.85,529170.0,16.79,16.86,16.76,16.85,529170.0
2024-05-23 13:30:00,16.85,16.86,16.76,16.78,562865.0,16.85,16.86,16.76,16.78,562865.0
2024-05-23 14:00:00,16.78,16.78,16.67,16.68,626082.0,16.78,16.78,16.67,16.68,626082.0
2024-05-23 14:30:00,16.69,16.69,16.61,16.62,376463.0,16.69,16.69,16.61,16.62,376463.0
2024-05-23 15:00:00,16.63,16.71,16.61,16.7,510243.0,16.63,16.71,16.61,16.7,510243.0
2024-05-23 15:30:00,16.7,16.76,16.67,16.75,1221690.0,16.7,16.76,16.67,16.75,1221690.0
2024-05-24 09:30:00,16.87,16.9,16.7,16.73,730712.0,16.87,16.9,16.7,16.73,730712.0
2024-05-24 10:00:00,16.73,16.82,16.7,16.77,386114.0,16.73,16.82,16.7,16.77,386114.0
2024-05-24 10:30:00,16.78,16.79,16.73,16.78,383624.0,16.78,16.79,16.73,16.78,383624.0
2024-05-24 11:00:00,16.79,16.85,16.73,16.8,404784.0,16.79,16.85,16.73,16.8,404784.0
2024-05-24 11:30:00,16.8,16.83,16.76,16.78,347265.0,16.8,16.83,16.76,16.78,347265.0
2024-05-24 12:00:00,16.78,16.86,16.78,16.8,363519.0,16.78,16.86,16.78,16.8,363519.0
2024-05-24 12:30:00,16.8,16.81,16.69,16.7,473316.0,16.8,16.81,16.69,16.7,473316.0
2024-05-24 13:00:00,16.71,16.76,16.7,16.72,369208.0,16.71,16.76,16.7,16.72,369208.0
2024-05-24 13:30:00,16.71,16.74,16.69,16.7,464769.0,16.71,16.74,16.69,16.7,464769.0
2024-05-24 14:00:00,16.71,16.72,16.66,16.68,436127.0,16.71,16.72,16.66,16.68,436127.0
2024-05-24 14:30:00,16.69,16.71,16.66,16.68,227173.0,16.69,16.71,16.66,16.68,227173.0
2024-05-24 15:00:00,16.68,16.7,16.65,16.69,292815.0,16.68,16.7,16.65,16.69,292815.0
2024-05-24 15:30:00,16.69,16.69,16.59,16.61,726748.0,16.69,16.69,16.59,16.61,726748.0
2024-05-28 09:30:00,16.58,16.61,16.38,16.42,469481.0,16.58,16.61,16.38,16.42,469481.0
2024-05-28 10:00:00,16.42,16.6,16.37,16.6,639087.0,16.42,16.6,16.37,16.6,639087.0
2024-05-28 10:30:00,16.6,16.72,16.58,16.7,522592.0,16.6,16.72,16.58,16.7,522592.0
2024-05-28 11:00:00,16.7,16.79,16.68,16.76,469545.0,16.7,16.79,16.68,16.76,469545.0
2024-05-28 11:30:00,16.75,16.85,16.75,16.82,567319.0,16.75,16.85,16.75,16.82,567319.0
2024-05-28 12:00:00,16.82,16.86,16.8,16.82,375859.0,16.82,16.86,16.8,16.82,375859.0
2024-05-28 12:30:00,16.83,16.9,16.82,16.85,382915.0,16.83,16.9,16.82,16.85,382915.0
2024-05-28 13:00:00,16.84,16.85,16.77,16.8,403548.0,16.84,16.85,16.77,16.8,403548.0
2024-05-28 13:30:00,16.8,16.81,16.74,16.77,238850.0,16.8,16.81,16.74,16.77,238850.0
2024-05-28 14:00:00,16.77,16.79,16.74,16.75,314943.0,16.77,16.79,16.74,16.75,314943.0
2024-05-28 14:30:00,16.75,16.75,16.69,16.73,359603.0,16.75,16.75,16.69,16.73,359603.0
2024-05-28 15:00:00,16.73,16.77,16.71,16.73,289317.0,16.73,16.77,16.71,16.73,289317.0
2024-05-28 15:30:00,16.73,16.79,16.73,16.77,863421.0,16.73,16.79,16.73,16.77,863421.0
2024-05-29 09:30:00,16.62,16.66,16.45,16.45,404669.0,16.62,16.66,16.45,16.45,404669.0
2024-05-29 10:00:00,16.45,16.5,16.35,16.44,496850.0,16.45,16.5,16.35,16.44,496850.0
2024-05-29 10:30:00,16.44,16.51,16.42,16.49,396853.0,16.44,16.51,16.42,16.49,396853.0
2024-05-29 11:00:00,16.49,16.53,16.47,16.52,334349.0,16.49,16.53,16.47,16.52,334349.0
2024-05-29 11:30:00,16.52,16.54,16.51,16.52,310339.0,16.52,16.54,16.51,16.52,310339.0
2024-05-29 12:00:00,16.51,16.58,16.51,16.57,219632.0,16.51,16.58,16.51,16.57,219632.0
2024-05-29 12:30:00,16.57,16.61,16.56,16.6,235705.0,16.57,16.61,16.56,16.6,235705.0
2024-05-29 13:00:00,16.61,16.61,16.56,16.59,227022.0,16.61,16.61,16.56,16.59,227022.0
2024-05-29 13:30:00,16.59,16.61,16.54,16.61,183807.0,16.59,16.61,16.54,16.61,183807.0
2024-05-29 14:00:00,16.6,16.61,16.56,16.56,127754.0,16.6,16.61,16.56,16.56,127754.0
2024-05-29 14:30:00,16.56,16.56,16.52,16.52,143859.0,16.56,16.56,16.52,16.52,143859.0
2024-05-29 15:00:00,16.52,16.56,16.52,16.54,194596.0,16.52,16.56,16.52,16.54,194596.0
2024-05-29 15:30:00,16.53,16.54,16.45,16.45,1096731.0,16.53,16.54,16.45,16.45,1096731.0
2024-05-30 09:30:00,16.52,16.68,16.5,16.59,681603.0,16.52,16.68,16.5,16.59,681603.0
2024-05-30 10:00:00,16.6,16.6,16.52,16.57,311163.0,16.6,16.6,16.52,16.57,311163.0
2024-05-30 10:30:00,16.57,16.63,16.49,16.62,363014.0,16.57,16.63,16.49,16.62,363014.0
2024-05-30 11:00:00,16.62,16.68,16.6,16.67,278104.0,16.62,16.68,16.6,16.67,278104.0
2024-05-30 11:30:00,16.66,16.74,16.65,16.73,323459.0,16.66,16.74,16.65,16.73,323459.0
2024-05-30 12:00:00,16.72,16.75,16.7,16.74,256051.0,16.72,16.75,16.7,16.74,256051.0
2024-05-30 12:30:00,16.73,16.78,16.72,16.77,154122.0,16.73,16.78,16.72,16.77,154122.0
2024-05-30 13:00:00,16.77,16.8,16.75,16.79,192940.0,16.77,16.8,16.75,16.79,192940.0
2024-05-30 13:30:00,16.79,16.82,16.77,16.81,253166.0,16.79,16.82,16.77,16.81,253166.0
2024-05-30 14:00:00,16.82,16.83,16.8,16.83,231563.0,16.82,16.83,16.8,16.83,231563.0
2024-05-30 14:30:00,16.83,16.83,16.78,16.82,276232.0,16.83,16.83,16.78,16.82,276232.0
2024-05-30 15:00:00,16.82,16.88,16.81,16.86,453143.0,16.82,16.88,16.81,16.86,453143.0
2024-05-30 15:30:00,16.86,16.93,16.8,16.89,1223957.0,16.86,16.93,16.8,16.89,1223957.0
2024-05-31 09:30:00,16.94,17.08,16.86,16.96,425598.0,16.94,17.08,16.86,16.96,425598.0
2024-05-31 10:00:00,16.96,16.99,16.83,16.83,688116.0,16.96,16.99,16.83,16.83,688116.0
2024-05-31 10:30:00,16.84,16.86,16.78,16.85,194324.0,16.84,16.86,16.78,16.85,194324.0
2024-05-31 11:00:00,16.85,16.91,16.83,16.9,299083.0,16.85,16.91,16.83,16.9,299083.0
2024-05-31 11:30:00,16.9,16.9,16.77,16.78,295432.0,16.9,16.9,16.77,16.78,295432.0
2024-05-31 12:00:00,16.78,16.78,16.64,16.64,330202.0,16.78,16.78,16.64,16.64,330202.0
2024-05-31 12:30:00,16.64,16.74,16.64,16.73,253085.0,16.64,16.74,16.64,16.73,253085.0
2024-05-31 13:00:00,16.74,16.79,16.73,16.78,226054.0,16.74,16.79,16.73,16.78,226054.0
2024-05-31 13:30:00,16.78,16.79,16.66,16.66,342526.0,16.78,16.79,16.66,16.66,342526.0
2024-05-31 14:00:00,16.66,16.86,16.66,16.85,725234.0,16.66,16.86,16.66,16.85,725234.0
2024-05-31 14:30:00,16.85,16.87,16.81,16.82,525022.0,16.85,16.87,16.81,16.82,525022.0
2024-05-31 15:00:00,16.82,16.89,16.81,16.88,510910.0,16.82,16.89,16.81,16.88,510910.0
2024-05-31 15:30:00,16.88,16.97,16.82,16.93,1843006.0,16.88,16.97,16.82,16.93,1843006.0
2024-06-03 09:30:00,17.06,17.37,17.02,17.28,1348867.0,17.06,17.37,17.02,17.28,1348867.0
2024-06-03 10:00:00,17.28,17.39,17.13,17.14,745362.0,17.28,17.39,17.13,17.14,745362.0
2024-06-03 10:30:00,17.15,17.25,17.03,17.13,706842.0,17.15,17.25,17.03,17.13,706842.0
2024-06-03 11:00:00,17.14,17.15,17.05,17.12,513905.0,17.14,17.15,17.05,17.12,513905.0
2024-06-03 11:30:00,17.12,17.12,17.03,17.04,320810.0,17.12,17.12,17.03,17.04,320810.0
2024-06-03 12:00:00,17.05,17.07,16.98,17.02,464268.0,17.05,17.07,16.98,17.02,464268.0
2024-06-03 12:30:00,17.01,17.02,16.97,17.01,267493.0,17.01,17.02,16.97,17.01,267493.0
2024-06-03 13:00:00,17.01,17.02,16.92,16.97,398146.0,17.01,17.02,16.92,16.97,398146.0
2024-06-03 13:30:00,16.98,17.04,16.97,17.01,323199.0,16.98,17.04,16.97,17.01,323199.0
2024-06-03 14:00:00,17.01,17.02,16.98,17.01,228676.0,17.01,17.02,16.98,17.01,228676.0
2024-06-03 14:30:00,17.01,17.07,16.99,17.02,330586.0,17.01,17.07,16.99,17.02,330586.0
2024-06-03 15:00:00,17.01,17.03,16.97,17.02,698961.0,17.01,17.03,16.97,17.02,698961.0
2024-06-03 15:30:00,17.02,17.03,16.96,16.98,1608585.0,17.02,17.03,16.96,16.98,1608585.0
2024-06-04 09:30:00,16.87,17.09,16.84,17.0,611971.0,16.87,17.09,16.84,17.0,611971.0
2024-06-04 10:00:00,17.01,17.05,16.98,16.99,470725.0,17.01,17.05,16.98,16.99,470725.0
2024-06-04 10:30:00,17.0,17.0,16.84,16.85,545447.0,17.0,17.0,16.84,16.85,545447.0
2024-06-04 11:00:00,16.85,16.87,16.75,16.78,442874.0,16.85,16.87,16.75,16.78,442874.0
2024-06-04 11:30:00,16.78,16.81,16.7,16.76,390933.0,16.78,16.81,16.7,16.76,390933.0
2024-06-04 12:00:00,16.77,16.79,16.66,16.77,524982.0,16.77,16.79,16.66,16.77,524982.0
2024-06-04 12:30:00,16.77,16.78,16.71,16.73,365034.0,16.77,16.78,16.71,16.73,365034.0
2024-06-04 13:00:00,16.73,16.77,16.7,16.73,390003.0,16.73,16.77,16.7,16.73,390003.0
2024-06-04 13:30:00,16.73,16.75,16.68,16.69,213363.0,16.73,16.75,16.68,16.69,213363.0
2024-06-04 14:00:00,16.69,16.74,16.66,16.73,391737.0,16.69,16.74,16.66,16.73,391737.0
2024-06-04 14:30:00,16.73,16.73,16.67,16.67,252023.0,16.73,16.73,16.67,16.67,252023.0
2024-06-04 15:00:00,16.68,16.68,16.63,16.65,420439.0,16.68,16.68,16.63,16.65,420439.0
2024-06-04 15:30:00,16.66,16.66,16.61,16.65,1325683.0,16.66,16.66,16.61,16.65,1325683.0
2024-06-05 09:30:00,16.75,16.83,16.62,16.82,683183.0,16.75,16.83,16.62,16.82,683183.0
2024-06-05 10:00:00,16.81,16.81,16.68,16.74,423883.0,16.81,16.81,16.68,16.74,423883.0
2024-06-05 10:30:00,16.75,16.81,16.74,16.78,293789.0,16.75,16.81,16.74,16.78,293789.0
2024-06-05 11:00:00,16.79,16.81,16.75,16.75,180606.0,16.79,16.81,16.75,16.75,180606.0
2024-06-05 11:30:00,16.75,16.86,16.75,16.82,396643.0,16.75,16.86,16.75,16.82,396643.0
2024-06-05 12:00:00,16.82,16.84,16.78,16.8,228057.0,16.82,16.84,16.78,16.8,228057.0
2024-06-05 12:30:00,16.8,16.84,16.8,16.84,111871.0,16.8,16.84,16.8,16.84,111871.0
2024-06-05 13:00:00,16.83,16.87,16.78,16.79,302848.0,16.83,16.87,16.78,16.79,302848.0
2024-06-05 13:30:00,16.78,16.89,16.78,16.89,614675.0,16.78,16.89,16.78,16.89,614675.0
2024-06-05 14:00:00,16.89,16.89,16.82,16.85,548272.0,16.89,16.89,16.82,16.85,548272.0
2024-06-05 14:30:00,16.85,16.88,16.83,16.88,130700.0,16.85,16.88,16.83,16.88,130700.0
2024-06-05 15:00:00,16.88,16.88,16.81,16.82,289219.0,16.88,16.88,16.81,16.82,289219.0
2024-06-05 15:30:00,16.82,16.89,16.81,16.89,1554241.0,16.82,16.89,16.81,16.89,1554241.0
2024-06-06 09:30:00,16.91,17.16,16.89,17.04,863982.0,16.91,17.16,16.89,17.04,863982.0
2024-06-06 10:00:00,17.04,17.04,16.88,16.9,268201.0,17.04,17.04,16.88,16.9,268201.0
2024-06-06 10:30:00,16.89,16.9,16.64,16.68,550740.0,16.89,16.9,16.64,16.68,550740.0
2024-06-06 11:00:00,16.68,16.81,16.65,16.79,382806.0,16.68,16.81,16.65,16.79,382806.0
2024-06-06 11:30:00,16.79,16.8,16.71,16.73,201192.0,16.79,16.8,16.71,16.73,201192.0
2024-06-06 12:00:00,16.73,16.73,16.62,16.64,340517.0,16.73,16.73,16.62,16.64,340517.0
2024-06-06 12:30:00,16.64,16.65,16.58,16.63,361429.0,16.64,16.65,16.58,16.63,361429.0
2024-06-06 13:00:00,16.62,16.63,16.58,16.62,241022.0,16.62,16.63,16.58,16.62,241022.0
2024-06-06 13:30:00,16.62,16.63,16.54,16.55,284226.0,16.62,16.63,16.54,16.55,284226.0
2024-06-06 14:00:00,16.55,16.61,16.5,16.6,492193.0,16.55,16.61,16.5,16.6,492193.0
2024-06-06 14:30:00,16.6,16.61,16.57,16.59,285611.0,16.6,16.61,16.57,16.59,285611.0
2024-06-06 15:00:00,16.6,16.67,16.57,16.66,428166.0,16.6,16.67,16.57,16.66,428166.0
2024-06-06 15:30:00,16.66,16.67,16.56,16.61,1246244.0,16.66,16.67,16.56,16.61,1246244.0
2024-06-07 09:30:00,16.46,16.65,16.32,16.64,516750.0,16.46,16.65,16.32,16.64,516750.0
2024-06-07 10:00:00,16.64,16.77,16.62,16.68,298877.0,16.64,16.77,16.62,16.68,298877.0
2024-06-07 10:30:00,16.68,16.73,16.65,16.66,178392.0,16.68,16.73,16.65,16.66,178392.0
2024-06-07 11:00:00,16.66,16.66,16.6,16.65,215986.0,16.66,16.66,16.6,16.65,215986.0
2024-06-07 11:30:00,16.65,16.72,16.62,16.66,419381.0,16.65,16.72,16.62,16.66,419381.0
2024-06-07 12:00:00,16.66,16.69,16.62,16.69,413834.0,16.66,16.69,16.62,16.69,413834.0
2024-06-07 12:30:00,16.69,16.7,16.64,16.69,256888.0,16.69,16.7,16.64,16.69,256888.0
2024-06-07 13:00:00,16.68,16.7,16.66,16.67,170310.0,16.68,16.7,16.66,16.67,170310.0
2024-06-07 13:30:00,16.67,16.71,16.66,16.71,437743.0,16.67,16.71,16.66,16.71,437743.0
2024-06-07 14:00:00,16.7,16.73,16.68,16.73,195979.0,16.7,16.73,16.68,16.73,195979.0
2024-06-07 14:30:00,16.73,16.75,16.71,16.73,258401.0,16.73,16.75,16.71,16.73,258401.0
2024-06-07 15:00:00,16.73,16.77,16.72,16.77,389672.0,16.73,16.77,16.72,16.77,389672.0
2024-06-07 15:30:00,16.76,16.9,16.75,16.82,2189400.0,16.76,16.9,16.75,16.82,2189400.0
2024-06-10 09:30:00,16.71,16.8,16.62,16.77,657299.0,16.71,16.8,16.62,16.77,657299.0
2024-06-10 10:00:00,16.77,16.88,16.73,16.86,555113.0,16.77,16.88,16.73,16.86,555113.0
2024-06-10 10:30:00,16.86,16.91,16.84,16.91,394117.0,16.86,16.91,16.84,16.91,394117.0
2024-06-10 11:00:00,16.91,16.93,16.83,16.84,427964.0,16.91,16.93,16.83,16.84,427964.0
2024-06-10 11:30:00,16.84,16.87,16.81,16.82,281430.0,16.84,16.87,16.81,16.82,281430.0
2024-06-10 12:00:00,16.82,16.84,16.79,16.82,267655.0,16.82,16.84,16.79,16.82,267655.0
2024-06-10 12:30:00,16.82,16.86,16.66,16.71,1471766.0,16.82,16.86,16.66,16.71,1471766.0
2024-06-10 13:00:00,16.71,16.71,16.59,16.66,409297.0,16.71,16.71,16.59,16.66,409297.0
2024-06-10 13:30:00,16.66,16.81,16.65,16.8,291723.0,16.66,16.81,16.65,16.8,291723.0
2024-06-10 14:00:00,16.8,16.86,16.74,16.77,469924.0,16.8,16.86,16.74,16.77,469924.0
2024-06-10 14:30:00,16.77,16.83,16.76,16.8,285960.0,16.77,16.83,16.76,16.8,285960.0
2024-06-10 15:00:00,16.79,16.81,16.76,16.8,400325.0,16.79,16.81,16.76,16.8,400325.0
2024-06-10 15:30:00,16.8,16.86,16.79,16.85,858414.0,16.8,16.86,16.79,16.85,858414.0
2024-06-11 09:30:00,16.79,16.88,16.75,16.83,384523.0,16.79,16.88,16.75,16.83,384523.0
2024-06-11 10:00:00,16.84,16.93,16.78,16.92,355795.0,16.84,16.93,16.78,16.92,355795.0
2024-06-11 10:30:00,16.91,16.96,16.86,16.87,371528.0,16.91,16.96,16.86,16.87,371528.0
2024-06-11 11:00:00,16.87,17.1,16.86,17.07,578299.0,16.87,17.1,16.86,17.07,578299.0
2024-06-11 11:30:00,17.07,17.12,16.98,16.99,710459.0,17.07,17.12,16.98,16.99,710459.0
2024-06-11 12:00:00,17.0,17.15,16.99,17.14,586567.0,17.0,17.15,16.99,17.14,586567.0
2024-06-11 12:30:00,17.15,17.54,17.14,17.51,1950971.0,17.15,17.54,17.14,17.51,1950971.0
2024-06-11 13:00:00,17.51,17.52,17.25,17.36,760907.0,17.51,17.52,17.25,17.36,760907.0
2024-06-11 13:30:00,17.36,17.63,17.35,17.54,1195728.0,17.36,17.63,17.35,17.54,1195728.0
2024-06-11 14:00:00,17.53,17.59,17.46,17.46,548601.0,17.53,17.59,17.46,17.46,548601.0
2024-06-11 14:30:00,17.46,17.48,17.33,17.35,440944.0,17.46,17.48,17.33,17.35,440944.0
2024-06-11 15:00:00,17.35,17.4,17.27,17.28,473403.0,17.35,17.4,17.27,17.28,473403.0
2024-06-11 15:30:00,17.27,17.41,17.22,17.35,1367152.0,17.27,17.41,17.22,17.35,1367152.0
2024-06-12 09:30:00,17.5,17.69,17.31,17.41,1314760.0,17.5,17.69,17.31,17.41,1314760.0
2024-06-12 10:00:00,17.4,17.46,17.28,17.34,400685.0,17.4,17.46,17.28,17.34,400685.0
2024-06-12 10:30:00,17.33,17.35,17.22,17.31,701455.0,17.33,17.35,17.22,17.31,701455.0
2024-06-12 11:00:00,17.3,17.34,17.25,17.32,568797.0,17.3,17.34,17.25,17.32,568797.0
2024-06-12 11:30:00,17.32,17.39,17.27,17.36,525280.0,17.32,17.39,17.27,17.36,525280.0
2024-06-12 12:00:00,17.37,17.47,17.36,17.39,469218.0,17.37,17.47,17.36,17.39,469218.0
2024-06-12 12:30:00,17.38,17.41,17.21,17.21,578731.0,17.38,17.41,17.21,17.21,578731.0
2024-06-12 13:00:00,17.21,17.24,17.13,17.16,494527.0,17.21,17.24,17.13,17.16,494527.0
2024-06-12 13:30:00,17.16,17.2,17.07,17.2,466779.0,17.16,17.2,17.07,17.2,466779.0
2024-06-12 14:00:00,17.19,17.3,17.15,17.25,492160.0,17.19,17.3,17.15,17.25,492160.0
2024-06-12 14:30:00,17.25,17.37,17.21,17.33,654132.0,17.25,17.37,17.21,17.33,654132.0
2024-06-12 15:00:00,17.33,17.39,17.21,17.23,581184.0,17.33,17.39,17.21,17.23,581184.0
2024-06-12 15:30:00,17.23,17.25,17.12,17.22,1470854.0,17.23,17.25,17.12,17.22,1470854.0
2024-06-13 09:30:00,17.1,17.23,17.07,17.14,623570.0,17.1,17.23,17.07,17.14,623570.0
2024-06-13 10:00:00,17.14,17.25,17.13,17.23,514655.0,17.14,17.25,17.13,17.23,514655.0
2024-06-13 10:30:00,17.23,17.43,17.22,17.41,655772.0,17.23,17.43,17.22,17.41,655772.0
2024-06-13 11:00:00,17.41,17.45,17.36,17.38,449983.0,17.41,17.45,17.36,17.38,449983.0
2024-06-13 11:30:00,17.38,17.4,17.35,17.39,401408.0,17.38,17.4,17.35,17.39,401408.0
2024-06-13 12:00:00,17.39,17.4,17.32,17.33,405084.0,17.39,17.4,17.32,17.33,405084.0
2024-06-13 12:30:00,17.33,17.34,17.26,17.31,422270.0,17.33,17.34,17.26,17.31,422270.0
2024-06-13 13:00:00,17.3,17.34,17.28,17.28,228123.0,17.3,17.34,17.28,17.28,228123.0
2024-06-13 13:30:00,17.29,17.29,17.25,17.29,215150.0,17.29,17.29,17.25,17.29,215150.0
2024-06-13 14:00:00,17.28,17.35,17.28,17.3,349959.0,17.28,17.35,17.28,17.3,349959.0
2024-06-13 14:30:00,17.3,17.35,17.28,17.34,425345.0,17.3,17.35,17.28,17.34,425345.0
2024-06-13 15:00:00,17.33,17.34,17.3,17.31,278476.0,17.33,17.34,17.3,17.31,278476.0
2024-06-13 15:30:00,17.31,17.4,17.3,17.39,724572.0,17.31,17.4,17.3,17.39,724572.0
2024-06-14 09:30:00,17.33,17.4,17.19,17.19,344236.0,17.33,17.4,17.19,17.19,344236.0
2024-06-14 10:00:00,17.19,17.19,17.04,17.14,615780.0,17.19,17.19,17.04,17.14,615780.0
2024-06-14 10:30:00,17.14,17.17,17.03,17.08,519883.0,17.14,17.17,17.03,17.08,519883.0
2024-06-14 11:00:00,17.09,17.18,17.08,17.14,421118.0,17.09,17.18,17.08,17.14,421118.0
2024-06-14 11:30:00,17.14,17.16,17.08,17.09,243288.0,17.14,17.16,17.08,17.09,243288.0
2024-06-14 12:00:00,17.09,17.26,17.08,17.12,476010.0,17.09,17.26,17.08,17.12,476010.0
2024-06-14 12:30:00,17.12,17.14,17.08,17.12,219255.0,17.12,17.14,17.08,17.12,219255.0
2024-06-14 13:00:00,17.12,17.18,17.11,17.14,244542.0,17.12,17.18,17.11,17.14,244542.0
2024-06-14 13:30:00,17.14,17.19,17.11,17.12,166884.0,17.14,17.19,17.11,17.12,166884.0
2024-06-14 14:00:00,17.12,17.14,17.1,17.13,128012.0,17.12,17.14,17.1,17.13,128012.0
2024-06-14 14:30:00,17.13,17.19,17.11,17.18,142164.0,17.13,17.19,17.11,17.18,142164.0
2024-06-14 15:00:00,17.18,17.18,17.11,17.11,174373.0,17.18,17.18,17.11,17.11,174373.0
2024-06-14 15:30:00,17.11,17.16,17.1,17.15,774243.0,17.11,17.16,17.1,17.15,774243.0
2024-06-17 09:30:00,17.22,17.24,17.01,17.04,302092.0,17.22,17.24,17.01,17.04,302092.0
2024-06-17 10:00:00,17.04,17.05,16.86,16.86,418719.0,17.04,17.05,16.86,16.86,418719.0
2024-06-17 10:30:00,16.86,16.92,16.82,16.87,208113.0,16.86,16.92,16.82,16.87,208113.0
2024-06-17 11:00:00,16.86,16.89,16.81,16.89,317146.0,16.86,16.89,16.81,16.89,317146.0
2024-06-17 11:30:00,16.88,17.01,16.87,16.97,572286.0,16.88,17.01,16.87,16.97,572286.0
2024-06-17 12:00:00,16.96,17.12,16.94,17.08,524297.0,16.96,17.12,16.94,17.08,524297.0
2024-06-17 12:30:00,17.09,17.15,17.08,17.14,340369.0,17.09,17.15,17.08,17.14,340369.0
2024-06-17 13:00:00,17.14,17.16,17.1,17.16,276430.0,17.14,17.16,17.1,17.16,276430.0
2024-06-17 13:30:00,17.16,17.2,17.13,17.2,285299.0,17.16,17.2,17.13,17.2,285299.0
2024-06-17 14:00:00,17.2,17.21,17.14,17.15,251664.0,17.2,17.21,17.14,17.15,251664.0
2024-06-17 14:30:00,17.16,17.18,17.13,17.16,152946.0,17.16,17.18,17.13,17.16,152946.0
2024-06-17 15:00:00,17.16,17.19,17.13,17.16,324189.0,17.16,17.19,17.13,17.16,324189.0
2024-06-17 15:30:00,17.16,17.24,17.12,17.12,1204420.0,17.16,17.24,17.12,17.12,1204420.0
2024-06-18 09:30:00,17.12,17.5,17.08,17.11,815112.0,17.12,17.5,17.08,17.11,815112.0
2024-06-18 10:00:00,17.11,17.18,17.03,17.09,431082.0,17.11,17.18,17.03,17.09,431082.0
2024-06-18 10:30:00,17.09,17.13,16.99,17.01,670256.0,17.09,17.13,16.99,17.01,670256.0
2024-06-18 11:00:00,17.0,17.16,17.0,17.08,412923.0,17.0,17.16,17.0,17.08,412923.0
2024-06-18 11:30:00,17.09,17.15,17.06,17.07,199299.0,17.09,17.15,17.06,17.07,199299.0
2024-06-18 12:00:00,17.08,17.09,17.02,17.04,324454.0,17.08,17.09,17.02,17.04,324454.0
2024-06-18 12:30:00,17.04,17.06,16.95,17.01,662372.0,17.04,17.06,16.95,17.01,662372.0
2024-06-18 13:00:00,17.0,17.07,16.99,17.01,301151.0,17.0,17.07,16.99,17.01,301151.0
2024-06-18 13:30:00,17.01,17.08,16.99,17.08,303137.0,17.01,17.08,16.99,17.08,303137.0
2024-06-18 14:00:00,17.08,17.08,16.98,17.03,227272.0,17.08,17.08,16.98,17.03,227272.0
2024-06-18 14:30:00,17.03,17.04,16.99,17.03,259566.0,17.03,17.04,16.99,17.03,259566.0
2024-06-18 15:00:00,17.03,17.03,16.97,16.98,312143.0,17.03,17.03,16.97,16.98,312143.0
2024-06-18 15:30:00,16.98,17.06,16.98,17.0,1145227.0,16.98,17.06,16.98,17.0,1145227.0
2024-06-20 09:30:00,16.85,17.07,16.78,17.01,508722.0,16.85,17.07,16.78,17.01,508722.0
2024-06-20 10:00:00,17.01,17.05,16.84,16.98,409922.0,17.01,17.05,16.84,16.98,409922.0
2024-06-20 10:30:00,16.97,17.0,16.91,16.98,278957.0,16.97,17.0,16.91,16.98,278957.0
2024-06-20 11:00:00,16.99,17.05,16.95,17.05,394607.0,16.99,17.05,16.95,17.05,394607.0
2024-06-20 11:30:00,17.05,17.07,16.95,16.95,368115.0,17.05,17.07,16.95,16.95,368115.0
2024-06-20 12:00:00,16.95,17.02,16.9,17.01,336351.0,16.95,17.02,16.9,17.01,336351.0
2024-06-20 12:30:00,17.0,17.09,16.96,17.07,499770.0,17.0,17.09,16.96,17.07,499770.0
2024-06-20 13:00:00,17.07,17.07,16.89,16.91,388691.0,17.07,17.07,16.89,16.91,388691.0
2024-06-20 13:30:00,16.9,16.93,16.84,16.91,425421.0,16.9,16.93,16.84,16.91,425421.0
2024-06-20 14:00:00,16.92,17.0,16.9,17.0,435175.0,16.92,17.0,16.9,17.0,435175.0
2024-06-20 14:30:00,17.0,17.07,16.99,17.03,652695.0,17.0,17.07,16.99,17.03,652695.0
2024-06-20 15:00:00,17.03,17.1,16.99,17.09,1171212.0,17.03,17.1,16.99,17.09,1171212.0
2024-06-20 15:30:00,17.09,17.13,17.06,17.06,1253594.0,17.09,17.13,17.06,17.06,1253594.0
2024-06-21 09:30:00,17.01,17.11,16.84,16.9,381869.0,17.01,17.11,16.84,16.9,381869.0
2024-06-21 10:00:00,16.91,16.94,16.83,16.89,573731.0,16.91,16.94,16.83,16.89,573731.0
2024-06-21 10:30:00,16.89,16.92,16.85,16.87,489733.0,16.89,16.92,16.85,16.87,489733.0
2024-06-21 11:00:00,16.87,16.99,16.86,16.97,314529.0,16.87,16.99,16.86,16.97,314529.0
2024-06-21 11:30:00,16.96,17.03,16.95,17.03,365134.0,16.96,17.03,16.95,17.03,365134.0
2024-06-21 12:00:00,17.03,17.06,16.98,16.99,213985.0,17.03,17.06,16.98,16.99,213985.0
2024-06-21 12:30:00,17.0,17.04,16.95,16.96,196171.0,17.0,17.04,16.95,16.96,196171.0
2024-06-21 13:00:00,16.96,16.99,16.93,16.96,240685.0,16.96,16.99,16.93,16.96,240685.0
2024-06-21 13:30:00,16.95,16.97,16.88,16.91,245444.0,16.95,16.97,16.88,16.91,245444.0
2024-06-21 14:00:00,16.91,16.94,16.88,16.94,234578.0,16.91,16.94,16.88,16.94,234578.0
2024-06-21 14:30:00,16.93,16.96,16.89,16.91,317585.0,16.93,16.96,16.89,16.91,317585.0
2024-06-21 15:00:00,16.91,16.94,16.88,16.92,308527.0,16.91,16.94,16.88,16.92,308527.0
2024-06-21 15:30:00,16.93,17.0,16.87,16.97,1898976.0,16.93,17.0,16.87,16.97,1898976.0
2024-06-24 09:30:00,16.83,16.91,16.6,16.8,710104.0,16.83,16.91,16.6,16.8,710104.0
2024-06-24 10:00:00,16.8,16.89,16.62,16.63,504715.0,16.8,16.89,16.62,16.63,504715.0
2024-06-24 10:30:00,16.63,16.69,16.56,16.59,470000.0,16.63,16.69,16.56,16.59,470000.0
2024-06-24 11:00:00,16.6,16.64,16.57,16.59,447791.0,16.6,16.64,16.57,16.59,447791.0
2024-06-24 11:30:00,16.58,16.62,16.55,16.61,284979.0,16.58,16.62,16.55,16.61,284979.0
2024-06-24 12:00:00,16.61,16.64,16.58,16.63,398882.0,16.61,16.64,16.58,16.63,398882.0
2024-06-24 12:30:00,16.63,16.63,16.59,16.6,266150.0,16.63,16.63,16.59,16.6,266150.0
2024-06-24 13:00:00,16.6,16.62,16.55,16.57,665004.0,16.6,16.62,16.55,16.57,665004.0
2024-06-24 13:30:00,16.57,16.58,16.52,16.54,242086.0,16.57,16.58,16.52,16.54,242086.0
2024-06-24 14:00:00,16.54,16.54,16.47,16.49,333499.0,16.54,16.54,16.47,16.49,333499.0
2024-06-24 14:30:00,16.5,16.54,16.46,16.53,398798.0,16.5,16.54,16.46,16.53,398798.0
2024-06-24 15:00:00,16.52,16.61,16.51,16.6,508657.0,16.52,16.61,16.51,16.6,508657.0
2024-06-24 15:30:00,16.6,16.62,16.47,16.49,1217920.0,16.6,16.62,16.47,16.49,1217920.0
2024-06-25 09:30:00,16.49,16.56,16.42,16.51,1331518.0,16.49,16.56,16.42,16.51,1331518.0
2024-06-25 10:00:00,16.52,16.59,16.45,16.45,724510.0,16.52,16.59,16.45,16.45,724510.0
2024-06-25 10:30:00,16.45,16.51,16.44,16.48,459752.0,16.45,16.51,16.44,16.48,459752.0
2024-06-25 11:00:00,16.48,16.53,16.48,16.5,1136460.0,16.48,16.53,16.48,16.5,1136460.0
2024-06-25 11:30:00,16.5,16.51,16.42,16.42,623460.0,16.5,16.51,16.42,16.42,623460.0
2024-06-25 12:00:00,16.43,16.47,16.41,16.43,475917.0,16.43,16.47,16.41,16.43,475917.0
2024-06-25 12:30:00,16.43,16.49,16.37,16.48,483711.0,16.43,16.49,16.37,16.48,483711.0
2024-06-25 13:00:00,16.49,16.55,16.48,16.49,1449050.0,16.49,16.55,16.48,16.49,1449050.0
2024-06-25 13:30:00,16.5,16.53,16.46,16.51,480738.0,16.5,16.53,16.46,16.51,480738.0
2024-06-25 14:00:00,16.51,16.52,16.49,16.51,311848.0,16.51,16.52,16.49,16.51,311848.0
2024-06-25 14:30:00,16.5,16.51,16.48,16.5,345312.0,16.5,16.51,16.48,16.5,345312.0
2024-06-25 15:00:00,16.51,16.52,16.49,16.51,560107.0,16.51,16.52,16.49,16.51,560107.0
2024-06-25 15:30:00,16.5,16.53,16.46,16.51,2422460.0,16.5,16.53,16.46,16.51,2422460.0
2024-06-26 09:30:00,16.5,16.53,16.4,16.45,452421.0,16.5,16.53,16.4,16.45,452421.0
2024-06-26 10:00:00,16.46,16.57,16.41,16.53,240455.0,16.46,16.57,16.41,16.53,240455.0
2024-06-26 10:30:00,16.53,16.54,16.48,16.52,409678.0,16.53,16.54,16.48,16.52,409678.0
2024-06-26 11:00:00,16.52,16.55,16.45,16.48,263754.0,16.52,16.55,16.45,16.48,263754.0
2024-06-26 11:30:00,16.48,16.49,16.41,16.44,291620.0,16.48,16.49,16.41,16.44,291620.0
2024-06-26 12:00:00,16.43,16.44,16.39,16.42,311905.0,16.43,16.44,16.39,16.42,311905.0
2024-06-26 12:30:00,16.42,16.42,16.34,16.38,283016.0,16.42,16.42,16.34,16.38,283016.0
2024-06-26 13:00:00,16.38,16.38,16.27,16.29,432778.0,16.38,16.38,16.27,16.29,432778.0
2024-06-26 13:30:00,16.29,16.34,16.26,16.3,415909.0,16.29,16.34,16.26,16.3,415909.0
2024-06-26 14:00:00,16.29,16.3,16.22,16.25,400198.0,16.29,16.3,16.22,16.25,400198.0
2024-06-26 14:30:00,16.25,16.26,16.22,16.23,361698.0,16.25,16.26,16.22,16.23,361698.0
2024-06-26 15:00:00,16.23,16.26,16.19,16.2,600242.0,16.23,16.26,16.19,16.2,600242.0
2024-06-26 15:30:00,16.2,16.25,16.16,16.24,1235727.0,16.2,16.25,16.16,16.24,1235727.0
2024-06-27 09:30:00,16.5,16.56,16.32,16.4,774813.0,16.5,16.56,16.32,16.4,774813.0
2024-06-27 10:00:00,16.4,16.47,16.22,16.44,863604.0,16.4,16.47,16.22,16.44,863604.0
2024-06-27 10:30:00,16.43,16.5,16.42,16.46,309538.0,16.43,16.5,16.42,16.46,309538.0
2024-06-27 11:00:00,16.46,16.5,16.37,16.5,250803.0,16.46,16.5,16.37,16.5,250803.0
2024-06-27 11:30:00,16.5,16.5,16.44,16.45,213197.0,16.5,16.5,16.44,16.45,213197.0
2024-06-27 12:00:00,16.45,16.46,16.4,16.41,152998.0,16.45,16.46,16.4,16.41,152998.0
2024-06-27 12:30:00,16.41,16.42,16.38,16.39,272636.0,16.41,16.42,16.38,16.39,272636.0
2024-06-27 13:00:00,16.4,16.44,16.37,16.39,252414.0,16.4,16.44,16.37,16.39,252414.0
2024-06-27 13:30:00,16.39,16.41,16.38,16.39,199057.0,16.39,16.41,16.38,16.39,199057.0
2024-06-27 14:00:00,16.39,16.4,16.3,16.3,236319.0,16.39,16.4,16.3,16.3,236319.0
2024-06-27 14:30:00,16.31,16.33,16.28,16.3,351387.0,16.31,16.33,16.28,16.3,351387.0
2024-06-27 15:00:00,16.3,16.33,16.29,16.3,262245.0,16.3,16.33,16.29,16.3,262245.0
2024-06-27 15:30:00,16.29,16.3,16.24,16.26,1260927.0,16.29,16.3,16.24,16.26,1260927.0
2024-06-28 09:30:00,16.38,16.43,16.31,16.32,233989.0,16.38,16.43,16.31,16.32,233989.0
2024-06-28 10:00:00,16.33,16.47,16.32,16.44,382633.0,16.33,16.47,16.32,16.44,382633.0
2024-06-28 10:30:00,16.45,16.45,16.33,16.38,262093.0,16.45,16.45,16.33,16.38,262093.0
2024-06-28 11:00:00,16.38,16.39,16.32,16.35,287482.0,16.38,16.39,16.32,16.35,287482.0
2024-06-28 11:30:00,16.35,16.41,16.35,16.4,311437.0,16.35,16.41,16.35,16.4,311437.0
2024-06-28 12:00:00,16.41,16.47,16.38,16.39,293170.0,16.41,16.47,16.38,16.39,293170.0
2024-06-28 12:30:00,16.39,16.4,16.34,16.35,415947.0,16.39,16.4,16.34,16.35,415947.0
2024-06-28 13:00:00,16.35,16.35,16.29,16.29,760511.0,16.35,16.35,16.29,16.29,760511.0
2024-06-28 13:30:00,16.29,16.3,16.15,16.2,417772.0,16.29,16.3,16.15,16.2,417772.0
2024-06-28 14:00:00,16.19,16.21,16.16,16.2,385856.0,16.19,16.21,16.16,16.2,385856.0
2024-06-28 14:30:00,16.2,16.22,16.16,16.19,464430.0,16.2,16.22,16.16,16.19,464430.0
2024-06-28 15:00:00,16.2,16.23,16.17,16.23,582082.0,16.2,16.23,16.17,16.23,582082.0
2024-06-28 15:30:00,16.23,16.25,16.17,16.25,1792292.0,16.23,16.25,16.17,16.25,1792292.0
2024-07-01 09:30:00,16.37,16.55,15.86,15.86,5224919.0,16.37,16.55,15.86,15.86,5224919.0
2024-07-01 10:00:00,15.89,16.11,15.62,16.05,2926685.0,15.89,16.11,15.62,16.05,2926685.0
2024-07-01 10:30:00,16.05,16.11,15.85,16.08,978488.0,16.05,16.11,15.85,16.08,978488.0
2024-07-01 11:00:00,16.07,16.27,16.02,16.23,1461891.0,16.07,16.27,16.02,16.23,1461891.0
2024-07-01 11:30:00,16.23,16.24,16.14,16.23,693509.0,16.23,16.24,16.14,16.23,693509.0
2024-07-01 12:00:00,16.23,16.32,16.21,16.27,615465.0,16.23,16.32,16.21,16.27,615465.0
2024-07-01 12:30:00,16.27,16.33,16.22,16.32,472000.0,16.27,16.33,16.22,16.32,472000.0
2024-07-01 13:00:00,16.32,16.34,16.28,16.29,394496.0,16.32,16.34,16.28,16.29,394496.0
2024-07-01 13:30:00,16.29,16.4,16.27,16.39,423444.0,16.29,16.4,16.27,16.39,423444.0
2024-07-01 14:00:00,16.39,16.42,16.33,16.36,548966.0,16.39,16.42,16.33,16.36,548966.0
2024-07-01 14:30:00,16.36,16.38,16.33,16.36,543404.0,16.36,16.38,16.33,16.36,543404.0
2024-07-01 15:00:00,16.36,16.4,16.34,16.39,516747.0,16.36,16.4,16.34,16.39,516747.0
2024-07-01 15:30:00,16.39,16.4,16.3,16.33,1268308.0,16.39,16.4,16.3,16.33,1268308.0
2024-07-02 09:30:00,16.27,16.28,16.12,16.14,634944.0,16.27,16.28,16.12,16.14,634944.0
2024-07-02 10:00:00,16.14,16.27,16.1,16.27,461446.0,16.14,16.27,16.1,16.27,461446.0
2024-07-02 10:30:00,16.27,16.36,16.21,16.36,279272.0,16.27,16.36,16.21,16.36,279272.0
2024-07-02 11:00:00,16.36,16.47,16.33,16.45,370455.0,16.36,16.47,16.33,16.45,370455.0
2024-07-02 11:30:00,16.46,16.5,16.41,16.47,498735.0,16.46,16.5,16.41,16.47,498735.0
2024-07-02 12:00:00,16.46,16.53,16.4,16.49,725130.0,16.46,16.53,16.4,16.49,725130.0
2024-07-02 12:30:00,16.49,16.52,16.46,16.49,286204.0,16.49,16.52,16.46,16.49,286204.0
2024-07-02 13:00:00,16.49,16.5,16.43,16.46,329054.0,16.49,16.5,16.43,16.46,329054.0
2024-07-02 13:30:00,16.46,16.46,16.39,16.42,362361.0,16.46,16.46,16.39,16.42,362361.0
2024-07-02 14:00:00,16.41,16.52,16.41,16.52,396014.0,16.41,16.52,16.41,16.52,396014.0
2024-07-02 14:30:00,16.52,16.53,16.49,16.52,356651.0,16.52,16.53,16.49,16.52,356651.0
2024-07-02 15:00:00,16.52,16.56,16.51,16.54,466058.0,16.52,16.56,16.51,16.54,466058.0
2024-07-02 15:30:00,16.53,16.62,16.52,16.57,1415183.0,16.53,16.62,16.52,16.57,1415183.0
2024-07-03 09:30:00,16.52,16.65,16.41,16.65,536075.0,16.52,16.65,16.41,16.65,536075.0
2024-07-03 10:00:00,16.65,16.74,16.61,16.69,511756.0,16.65,16.74,16.61,16.69,511756.0
2024-07-03 10:30:00,16.69,16.79,16.65,16.66,443021.0,16.69,16.79,16.65,16.66,443021.0
2024-07-03 11:00:00,16.66,16.76,16.62,16.73,338441.0,16.66,16.76,16.62,16.73,338441.0
2024-07-03 11:30:00,16.73,16.76,16.7,16.71,333559.0,16.73,16.76,16.7,16.71,333559.0
2024-07-03 12:00:00,16.71,16.85,16.7,16.77,589331.0,16.71,16.85,16.7,16.77,589331.0
2024-07-03 12:30:00,16.77,16.82,16.72,16.81,757498.0,16.77,16.82,16.72,16.81,757498.0
2024-07-05 09:30:00,16.65,16.73,16.48,16.52,558436.0,16.65,16.73,16.48,16.52,558436.0
2024-07-05 10:00:00,16.51,16.51,16.42,16.46,382877.0,16.51,16.51,16.42,16.46,382877.0
2024-07-05 10:30:00,16.46,16.52,16.45,16.48,524677.0,16.46,16.52,16.45,16.48,524677.0
2024-07-05 11:00:00,16.49,16.58,16.48,16.54,359135.0,16.49,16.58,16.48,16.54,359135.0
2024-07-05 11:30:00,16.55,16.57,16.53,16.54,259858.0,16.55,16.57,16.53,16.54,259858.0
2024-07-05 12:00:00,16.54,16.57,16.49,16.49,234038.0,16.54,16.57,16.49,16.49,234038.0
2024-07-05 12:30:00,16.5,16.51,16.35,16.37,433555.0,16.5,16.51,16.35,16.37,433555.0
2024-07-05 13:00:00,16.37,16.41,16.32,16.34,390354.0,16.37,16.41,16.32,16.34,390354.0
2024-07-05 13:30:00,16.34,16.44,16.33,16.39,360568.0,16.34,16.44,16.33,16.39,360568.0
2024-07-05 14:00:00,16.39,16.41,16.37,16.39,227097.0,16.39,16.41,16.37,16.39,227097.0
2024-07-05 14:30:00,16.39,16.4,16.36,16.37,272405.0,16.39,16.4,16.36,16.37,272405.0
2024-07-05 15:00:00,16.37,16.41,16.36,16.39,394637.0,16.37,16.41,16.36,16.39,394637.0
2024-07-05 15:30:00,16.39,16.41,16.37,16.4,906466.0,16.39,16.41,16.37,16.4,906466.0
2024-07-08 09:30:00,16.5,16.6,16.45,16.55,259127.0,16.5,16.6,16.45,16.55,259127.0
2024-07-08 10:00:00,16.55,16.57,16.43,16.46,232043.0,16.55,16.57,16.43,16.46,232043.0
2024-07-08 10:30:00,16.46,16.51,16.42,16.5,208789.0,16.46,16.51,16.42,16.5,208789.0
2024-07-08 11:00:00,16.5,16.51,16.38,16.38,148945.0,16.5,16.51,16.38,16.38,148945.0
2024-07-08 11:30:00,16.38,16.4,16.33,16.37,277486.0,16.38,16.4,16.33,16.37,277486.0
2024-07-08 12:00:00,16.37,16.44,16.32,16.44,425736.0,16.37,16.44,16.32,16.44,425736.0
2024-07-08 12:30:00,16.44,16.51,16.43,16.48,386287.0,16.44,16.51,16.43,16.48,386287.0
2024-07-08 13:00:00,16.48,16.48,16.4,16.43,348241.0,16.48,16.48,16.4,16.43,348241.0
2024-07-08 13:30:00,16.44,16.51,16.43,16.51,343165.0,16.44,16.51,16.43,16.51,343165.0
2024-07-08 14:00:00,16.51,16.55,16.5,16.5,369184.0,16.51,16.55,16.5,16.5,369184.0
2024-07-08 14:30:00,16.5,16.51,16.43,16.43,257279.0,16.5,16.51,16.43,16.43,257279.0
2024-07-08 15:00:00,16.43,16.49,16.41,16.41,281008.0,16.43,16.49,16.41,16.41,281008.0
2024-07-08 15:30:00,16.41,16.43,16.36,16.36,958283.0,16.41,16.43,16.36,16.36,958283.0
2024-07-09 09:30:00,16.42,16.42,15.96,16.0,937210.0,16.42,16.42,15.96,16.0,937210.0
2024-07-09 10:00:00,16.0,16.08,15.93,16.04,840208.0,16.0,16.08,15.93,16.04,840208.0
2024-07-09 10:30:00,16.03,16.1,15.98,16.05,1248427.0,16.03,16.1,15.98,16.05,1248427.0
2024-07-09 11:00:00,16.05,16.11,15.96,16.0,505643.0,16.05,16.11,15.96,16.0,505643.0
2024-07-09 11:30:00,16.0,16.08,15.99,16.05,432069.0,16.0,16.08,15.99,16.05,432069.0
2024-07-09 12:00:00,16.05,16.13,16.03,16.12,496564.0,16.05,16.13,16.03,16.12,496564.0
2024-07-09 12:30:00,16.11,16.27,16.11,16.23,631513.0,16.11,16.27,16.11,16.23,631513.0
2024-07-09 13:00:00,16.22,16.23,16.08,16.14,541133.0,16.22,16.23,16.08,16.14,541133.0
2024-07-09 13:30:00,16.14,16.15,16.05,16.07,340302.0,16.14,16.15,16.05,16.07,340302.0
2024-07-09 14:00:00,16.07,16.07,15.96,16.0,352022.0,16.07,16.07,15.96,16.0,352022.0
2024-07-09 14:30:00,15.99,16.01,15.84,15.85,1142648.0,15.99,16.01,15.84,15.85,1142648.0
2024-07-09 15:00:00,15.84,15.87,15.73,15.76,1046580.0,15.84,15.87,15.73,15.76,1046580.0
2024-07-09 15:30:00,15.76,15.83,15.68,15.81,1726863.0,15.76,15.83,15.68,15.81,1726863.0
2024-07-10 09:30:00,16.2,16.27,16.11,16.18,1562726.0,16.2,16.27,16.11,16.18,1562726.0
2024-07-10 10:00:00,16.18,16.32,16.07,16.15,829970.0,16.18,16.32,16.07,16.15,829970.0
2024-07-10 10:30:00,16.15,16.23,16.14,16.18,329993.0,16.15,16.23,16.14,16.18,329993.0
2024-07-10 11:00:00,16.18,16.28,16.17,16.22,519815.0,16.18,16.28,16.17,16.22,519815.0
2024-07-10 11:30:00,16.21,16.5,16.2,16.42,995483.0,16.21,16.5,16.2,16.42,995483.0
2024-07-10 12:00:00,16.42,16.7,16.39,16.59,714294.0,16.42,16.7,16.39,16.59,714294.0
2024-07-10 12:30:00,16.59,16.74,16.56,16.73,900467.0,16.59,16.74,16.56,16.73,900467.0
2024-07-10 13:00:00,16.73,16.86,16.72,16.8,708933.0,16.73,16.86,16.72,16.8,708933.0
2024-07-10 13:30:00,16.8,16.85,16.72,16.84,820087.0,16.8,16.85,16.72,16.84,820087.0
2024-07-10 14:00:00,16.84,16.88,16.81,16.82,337271.0,16.84,16.88,16.81,16.82,337271.0
2024-07-10 14:30:00,16.82,16.94,16.81,16.93,618177.0,16.82,16.94,16.81,16.93,618177.0
2024-07-10 15:00:00,16.93,17.0,16.85,16.92,1019153.0,16.93,17.0,16.85,16.92,1019153.0
2024-07-10 15:30:00,16.91,16.99,16.84,16.98,2005833.0,16.91,16.99,16.84,16.98,2005833.0
2024-07-11 09:30:00,17.0,17.15,16.92,17.01,799785.0,17.0,17.15,16.92,17.01,799785.0
2024-07-11 10:00:00,17.01,17.15,16.98,17.01,718166.0,17.01,17.15,16.98,17.01,718166.0
2024-07-11 10:30:00,17.0,17.1,16.99,17.04,872698.0,17.0,17.1,16.99,17.04,872698.0
2024-07-11 11:00:00,17.04,17.1,16.95,17.09,1087500.0,17.04,17.1,16.95,17.09,1087500.0
2024-07-11 11:30:00,17.08,17.16,17.03,17.07,943399.0,17.08,17.16,17.03,17.07,943399.0
2024-07-11 12:00:00,17.06,17.11,17.05,17.07,436026.0,17.06,17.11,17.05,17.07,436026.0
2024-07-11 12:30:00,17.07,17.11,17.05,17.1,792109.0,17.07,17.11,17.05,17.1,792109.0
2024-07-11 13:00:00,17.1,17.12,17.01,17.11,800581.0,17.1,17.12,17.01,17.11,800581.0
2024-07-11 13:30:00,17.11,17.13,17.04,17.1,588000.0,17.11,17.13,17.04,17.1,588000.0
2024-07-11 14:00:00,17.09,17.15,17.07,17.11,978510.0,17.09,17.15,17.07,17.11,978510.0
2024-07-11 14:30:00,17.1,17.14,17.09,17.14,449401.0,17.1,17.14,17.09,17.14,449401.0
2024-07-11 15:00:00,17.13,17.18,17.11,17.15,625533.0,17.13,17.18,17.11,17.15,625533.0
2024-07-11 15:30:00,17.16,17.23,17.1,17.11,1246613.0,17.16,17.23,17.1,17.11,1246613.0
2024-07-12 09:30:00,17.13,17.2,17.06,17.19,374152.0,17.13,17.2,17.06,17.19,374152.0
2024-07-12 10:00:00,17.19,17.36,17.19,17.3,601372.0,17.19,17.36,17.19,17.3,601372.0
2024-07-12 10:30:00,17.3,17.4,17.28,17.35,524451.0,17.3,17.4,17.28,17.35,524451.0
2024-07-12 11:00:00,17.35,17.36,17.23,17.28,440774.0,17.35,17.36,17.23,17.28,440774.0
2024-07-12 11:30:00,17.28,17.3,17.24,17.3,306847.0,17.28,17.3,17.24,17.3,306847.0
2024-07-12 12:00:00,17.3,17.3,17.25,17.29,322850.0,17.3,17.3,17.25,17.29,322850.0
2024-07-12 12:30:00,17.28,17.29,17.11,17.16,425366.0,17.28,17.29,17.11,17.16,425366.0
2024-07-12 13:00:00,17.16,17.17,17.1,17.13,524264.0,17.16,17.17,17.1,17.13,524264.0
2024-07-12 13:30:00,17.13,17.24,17.12,17.16,390964.0,17.13,17.24,17.12,17.16,390964.0
2024-07-12 14:00:00,17.16,17.23,17.16,17.21,348864.0,17.16,17.23,17.16,17.21,348864.0
2024-07-12 14:30:00,17.21,17.24,17.11,17.16,428894.0,17.21,17.24,17.11,17.16,428894.0
2024-07-12 15:00:00,17.16,17.23,17.15,17.21,329291.0,17.16,17.23,17.15,17.21,329291.0
2024-07-12 15:30:00,17.21,17.32,17.19,17.29,1154849.0,17.21,17.32,17.19,17.29,1154849.0
2024-07-15 09:30:00,17.4,17.4,17.17,17.29,406456.0,17.4,17.4,17.17,17.29,406456.0
2024-07-15 10:00:00,17.29,17.4,17.27,17.3,448039.0,17.29,17.4,17.27,17.3,448039.0
2024-07-15 10:30:00,17.3,17.3,17.23,17.27,616566.0,17.3,17.3,17.23,17.27,616566.0
2024-07-15 11:00:00,17.27,17.3,17.24,17.26,279943.0,17.27,17.3,17.24,17.26,279943.0
2024-07-15 11:30:00,17.26,17.3,17.24,17.27,215303.0,17.26,17.3,17.24,17.27,215303.0
2024-07-15 12:00:00,17.27,17.27,17.19,17.21,286877.0,17.27,17.27,17.19,17.21,286877.0
2024-07-15 12:30:00,17.21,17.23,17.14,17.16,362810.0,17.21,17.23,17.14,17.16,362810.0
2024-07-15 13:00:00,17.16,17.17,17.1,17.11,211613.0,17.16,17.17,17.1,17.11,211613.0
2024-07-15 13:30:00,17.11,17.13,17.08,17.1,350422.0,17.11,17.13,17.08,17.1,350422.0
2024-07-15 14:00:00,17.1,17.14,17.02,17.05,351516.0,17.1,17.14,17.02,17.05,351516.0
2024-07-15 14:30:00,17.05,17.1,17.04,17.05,279390.0,17.05,17.1,17.04,17.05,279390.0
2024-07-15 15:00:00,17.04,17.07,17.01,17.07,291456.0,17.04,17.07,17.01,17.07,291456.0
2024-07-15 15:30:00,17.07,17.09,17.01,17.07,645760.0,17.07,17.09,17.01,17.07,645760.0
2024-07-16 09:30:00,17.16,17.22,17.04,17.18,452673.0,17.16,17.22,17.04,17.18,452673.0
2024-07-16 10:00:00,17.18,17.33,17.16,17.23,649810.0,17.18,17.33,17.16,17.23,649810.0
2024-07-16 10:30:00,17.22,17.25,17.17,17.18,241254.0,17.22,17.25,17.17,17.18,241254.0
2024-07-16 11:00:00,17.18,17.26,17.17,17.23,604263.0,17.18,17.26,17.17,17.23,604263.0
2024-07-16 11:30:00,17.22,17.31,17.16,17.2,402189.0,17.22,17.31,17.16,17.2,402189.0
2024-07-16 12:00:00,17.21,17.24,17.18,17.21,321184.0,17.21,17.24,17.18,17.21,321184.0
2024-07-16 12:30:00,17.21,17.21,17.17,17.19,443005.0,17.21,17.21,17.17,17.19,443005.0
2024-07-16 13:00:00,17.19,17.21,16.98,16.98,288324.0,17.19,17.21,16.98,16.98,288324.0
2024-07-16 13:30:00,16.98,16.99,16.8,16.86,753864.0,16.98,16.99,16.8,16.86,753864.0
2024-07-16 14:00:00,16.87,17.07,16.84,16.91,608533.0,16.87,17.07,16.84,16.91,608533.0
2024-07-16 14:30:00,16.9,16.96,16.88,16.95,429292.0,16.9,16.96,16.88,16.95,429292.0
2024-07-16 15:00:00,16.94,16.94,16.78,16.78,489348.0,16.94,16.94,16.78,16.78,489348.0
2024-07-16 15:30:00,16.78,16.82,16.64,16.66,1844417.0,16.78,16.82,16.64,16.66,1844417.0
2024-07-17 09:30:00,16.61,16.7,16.47,16.64,575500.0,16.61,16.7,16.47,16.64,575500.0
2024-07-17 10:00:00,16.63,16.64,16.54,16.61,558712.0,16.63,16.64,16.54,16.61,558712.0
2024-07-17 10:30:00,16.62,16.62,16.47,16.56,500132.0,16.62,16.62,16.47,16.56,500132.0
2024-07-17 11:00:00,16.55,16.58,16.45,16.47,562952.0,16.55,16.58,16.45,16.47,562952.0
2024-07-17 11:30:00,16.46,16.53,16.45,16.46,370318.0,16.46,16.53,16.45,16.46,370318.0
2024-07-17 12:00:00,16.46,16.48,16.4,16.41,365047.0,16.46,16.48,16.4,16.41,365047.0
2024-07-17 12:30:00,16.41,16.43,16.36,16.41,383113.0,16.41,16.43,16.36,16.41,383113.0
2024-07-17 13:00:00,16.42,16.43,16.32,16.34,417377.0,16.42,16.43,16.32,16.34,417377.0
2024-07-17 13:30:00,16.34,16.37,16.32,16.34,265822.0,16.34,16.37,16.32,16.34,265822.0
2024-07-17 14:00:00,16.35,16.46,16.32,16.46,574184.0,16.35,16.46,16.32,16.46,574184.0
2024-07-17 14:30:00,16.46,16.58,16.4,16.4,366679.0,16.46,16.58,16.4,16.4,366679.0
2024-07-17 15:00:00,16.41,16.52,16.38,16.51,409659.0,16.41,16.52,16.38,16.51,409659.0
2024-07-17 15:30:00,16.51,16.51,16.35,16.37,1535001.0,16.51,16.51,16.35,16.37,1535001.0
2024-07-18 09:30:00,16.5,16.8,16.44,16.78,682805.0,16.5,16.8,16.44,16.78,682805.0
2024-07-18 10:00:00,16.79,16.88,16.68,16.7,729746.0,16.79,16.88,16.68,16.7,729746.0
2024-07-18 10:30:00,16.7,16.72,16.51,16.51,1675645.0,16.7,16.72,16.51,16.51,1675645.0
2024-07-18 11:00:00,16.5,16.61,16.45,16.48,468179.0,16.5,16.61,16.45,16.48,468179.0
2024-07-18 11:30:00,16.47,16.56,16.42,16.43,946067.0,16.47,16.56,16.42,16.43,946067.0
2024-07-18 12:00:00,16.43,16.54,16.38,16.48,428233.0,16.43,16.54,16.38,16.48,428233.0
2024-07-18 12:30:00,16.48,16.56,16.48,16.55,341664.0,16.48,16.56,16.48,16.55,341664.0
2024-07-18 13:00:00,16.55,16.55,16.4,16.41,323205.0,16.55,16.55,16.4,16.41,323205.0
2024-07-18 13:30:00,16.41,16.43,16.37,16.38,388685.0,16.41,16.43,16.37,16.38,388685.0
2024-07-18 14:00:00,16.37,16.4,16.34,16.34,379144.0,16.37,16.4,16.34,16.34,379144.0
2024-07-18 14:30:00,16.34,16.43,16.3,16.42,648751.0,16.34,16.43,16.3,16.42,648751.0
2024-07-18 15:00:00,16.43,16.47,16.33,16.39,788767.0,16.43,16.47,16.33,16.39,788767.0
2024-07-18 15:30:00,16.39,16.51,16.34,16.34,1734597.0,16.39,16.51,16.34,16.34,1734597.0
2024-07-19 09:30:00,16.31,16.54,16.31,16.48,498475.0,16.31,16.54,16.31,16.48,498475.0
2024-07-19 10:00:00,16.47,16.59,16.46,16.5,353806.0,16.47,16.59,16.46,16.5,353806.0
2024-07-19 10:30:00,16.5,16.52,16.43,16.52,252637.0,16.5,16.52,16.43,16.52,252637.0
2024-07-19 11:00:00,16.52,16.63,16.51,16.57,397105.0,16.52,16.63,16.51,16.57,397105.0
2024-07-19 11:30:00,16.57,16.68,16.56,16.64,405108.0,16.57,16.68,16.56,16.64,405108.0
2024-07-19 12:00:00,16.64,16.68,16.6,16.68,557660.0,16.64,16.68,16.6,16.68,557660.0
2024-07-19 12:30:00,16.68,16.76,16.67,16.76,482943.0,16.68,16.76,16.67,16.76,482943.0
2024-07-19 13:00:00,16.76,16.82,16.74,16.81,475055.0,16.76,16.82,16.74,16.81,475055.0
2024-07-19 13:30:00,16.8,16.87,16.78,16.79,363771.0,16.8,16.87,16.78,16.79,363771.0
2024-07-19 14:00:00,16.78,16.81,16.74,16.75,288926.0,16.78,16.81,16.74,16.75,288926.0
2024-07-19 14:30:00,16.75,16.81,16.74,16.8,337400.0,16.75,16.81,16.74,16.8,337400.0
2024-07-19 15:00:00,16.8,16.88,16.79,16.84,501466.0,16.8,16.88,16.79,16.84,501466.0
2024-07-19 15:30:00,16.84,16.84,16.75,16.8,857606.0,16.84,16.84,16.75,16.8,857606.0
2024-07-22 09:30:00,16.78,16.98,16.78,16.87,556778.0,16.78,16.98,16.78,16.87,556778.0
2024-07-22 10:00:00,16.88,17.07,16.84,17.06,783454.0,16.88,17.07,16.84,17.06,783454.0
2024-07-22 10:30:00,17.06,17.14,17.04,17.11,498955.0,17.06,17.14,17.04,17.11,498955.0
2024-07-22 11:00:00,17.12,17.16,17.07,17.1,317669.0,17.12,17.16,17.07,17.1,317669.0
2024-07-22 11:30:00,17.1,17.18,17.06,17.06,421628.0,17.1,17.18,17.06,17.06,421628.0
2024-07-22 12:00:00,17.07,17.09,17.02,17.04,135667.0,17.07,17.09,17.02,17.04,135667.0
2024-07-22 12:30:00,17.04,17.1,17.0,17.1,83764.0,17.04,17.1,17.0,17.1,83764.0
2024-07-22 13:00:00,17.1,17.17,17.1,17.15,134433.0,17.1,17.17,17.1,17.15,134433.0
2024-07-22 13:30:00,17.15,17.17,17.12,17.14,140972.0,17.15,17.17,17.12,17.14,140972.0
2024-07-22 14:00:00,17.15,17.15,17.08,17.11,212688.0,17.15,17.15,17.08,17.11,212688.0
2024-07-22 14:30:00,17.11,17.11,17.03,17.04,273344.0,17.11,17.11,17.03,17.04,273344.0
2024-07-22 15:00:00,17.04,17.08,16.98,16.99,462945.0,17.04,17.08,16.98,16.99,462945.0
2024-07-22 15:30:00,16.99,17.01,16.93,16.98,478172.0,16.99,17.01,16.93,16.98,478172.0
2024-07-23 09:30:00,17.05,17.05,16.92,16.94,253094.0,17.05,17.05,16.92,16.94,253094.0
2024-07-23 10:00:00,16.94,17.16,16.93,17.14,473258.0,16.94,17.16,16.93,17.14,473258.0
2024-07-23 10:30:00,17.14,17.18,17.12,17.18,479487.0,17.14,17.18,17.12,17.18,479487.0
2024-07-23 11:00:00,17.18,17.23,17.09,17.23,567795.0,17.18,17.23,17.09,17.23,567795.0
2024-07-23 11:30:00,17.23,17.35,17.21,17.33,1099051.0,17.23,17.35,17.21,17.33,1099051.0
2024-07-23 12:00:00,17.33,17.47,17.25,17.3,1507885.0,17.33,17.47,17.25,17.3,1507885.0
2024-07-23 12:30:00,17.3,17.31,17.02,17.05,922762.0,17.3,17.31,17.02,17.05,922762.0
2024-07-23 13:00:00,17.05,17.1,16.97,17.1,475492.0,17.05,17.1,16.97,17.1,475492.0
2024-07-23 13:30:00,17.1,17.14,17.02,17.06,465732.0,17.1,17.14,17.02,17.06,465732.0
2024-07-23 14:00:00,17.05,17.06,16.95,16.97,326666.0,17.05,17.06,16.95,16.97,326666.0
2024-07-23 14:30:00,16.98,17.0,16.95,16.98,192295.0,16.98,17.0,16.95,16.98,192295.0
2024-07-23 15:00:00,16.97,17.0,16.95,16.99,272049.0,16.97,17.0,16.95,16.99,272049.0
2024-07-23 15:30:00,17.0,17.03,16.92,16.94,1175679.0,17.0,17.03,16.92,16.94,1175679.0
2024-07-24 09:30:00,16.92,16.95,16.73,16.77,860471.0,16.92,16.95,16.73,16.77,860471.0
2024-07-24 10:00:00,16.77,16.8,16.66,16.66,692559.0,16.77,16.8,16.66,16.66,692559.0
2024-07-24 10:30:00,16.66,16.71,16.62,16.68,436082.0,16.66,16.71,16.62,16.68,436082.0
2024-07-24 11:00:00,16.68,16.68,16.58,16.59,293198.0,16.68,16.68,16.58,16.59,293198.0
2024-07-24 11:30:00,16.59,16.66,16.52,16.63,666204.0,16.59,16.66,16.52,16.63,666204.0
2024-07-24 12:00:00,16.64,16.65,16.56,16.6,354074.0,16.64,16.65,16.56,16.6,354074.0
2024-07-24 12:30:00,16.6,16.6,16.5,16.52,363869.0,16.6,16.6,16.5,16.52,363869.0
2024-07-24 13:00:00,16.52,16.58,16.47,16.48,587052.0,16.52,16.58,16.47,16.48,587052.0
2024-07-24 13:30:00,16.48,16.51,16.46,16.48,342822.0,16.48,16.51,16.46,16.48,342822.0
2024-07-24 14:00:00,16.48,16.55,16.47,16.53,384376.0,16.48,16.55,16.47,16.53,384376.0
2024-07-24 14:30:00,16.52,16.54,16.45,16.53,593619.0,16.52,16.54,16.45,16.53,593619.0
2024-07-24 15:00:00,16.52,16.61,16.52,16.57,517483.0,16.52,16.61,16.52,16.57,517483.0
2024-07-24 15:30:00,16.57,16.58,16.46,16.48,803669.0,16.57,16.58,16.46,16.48,803669.0
2024-07-25 09:30:00,16.5,16.87,16.5,16.85,944361.0,16.5,16.87,16.5,16.85,944361.0
2024-07-25 10:00:00,16.85,16.98,16.63,16.98,541967.0,16.85,16.98,16.63,16.98,541967.0
2024-07-25 10:30:00,16.97,17.03,16.91,17.03,454408.0,16.97,17.03,16.91,17.03,454408.0
2024-07-25 11:00:00,17.03,17.08,16.94,17.0,258446.0,17.03,17.08,16.94,17.0,258446.0
2024-07-25 11:30:00,17.01,17.15,16.98,17.13,465268.0,17.01,17.15,16.98,17.13,465268.0
2024-07-25 12:00:00,17.14,17.19,17.1,17.14,343612.0,17.14,17.19,17.1,17.14,343612.0
2024-07-25 12:30:00,17.14,17.32,17.11,17.31,797127.0,17.14,17.32,17.11,17.31,797127.0
2024-07-25 13:00:00,17.31,17.33,17.19,17.23,520859.0,17.31,17.33,17.19,17.23,520859.0
2024-07-25 13:30:00,17.23,17.24,17.14,17.21,950763.0,17.23,17.24,17.14,17.21,950763.0
2024-07-25 14:00:00,17.2,17.2,17.11,17.11,503396.0,17.2,17.2,17.11,17.11,503396.0
2024-07-25 14:30:00,17.12,17.16,17.06,17.07,450009.0,17.12,17.16,17.06,17.07,450009.0
2024-07-25 15:00:00,17.07,17.09,16.94,16.95,520293.0,17.07,17.09,16.94,16.95,520293.0
2024-07-25 15:30:00,16.95,16.96,16.8,16.8,1028086.0,16.95,16.96,16.8,16.8,1028086.0
2024-07-26 09:30:00,16.93,17.12,16.86,17.01,276585.0,16.93,17.12,16.86,17.01,276585.0
2024-07-26 10:00:00,16.99,17.04,16.88,16.89,544343.0,16.99,17.04,16.88,16.89,544343.0
2024-07-26 10:30:00,16.89,17.04,16.86,16.98,334148.0,16.89,17.04,16.86,16.98,334148.0
2024-07-26 11:00:00,16.98,17.08,16.89,17.07,461591.0,16.98,17.08,16.89,17.07,461591.0
2024-07-26 11:30:00,17.07,17.16,16.96,17.13,969912.0,17.07,17.16,16.96,17.13,969912.0
2024-07-26 12:00:00,17.12,17.15,17.03,17.05,502170.0,17.12,17.15,17.03,17.05,502170.0
2024-07-26 12:30:00,17.04,17.09,16.95,17.08,443368.0,17.04,17.09,16.95,17.08,443368.0
2024-07-26 13:00:00,17.07,17.2,17.05,17.18,482785.0,17.07,17.2,17.05,17.18,482785.0
2024-07-26 13:30:00,17.18,17.2,17.11,17.16,365192.0,17.18,17.2,17.11,17.16,365192.0
2024-07-26 14:00:00,17.16,17.24,17.12,17.16,359136.0,17.16,17.24,17.12,17.16,359136.0
2024-07-26 14:30:00,17.16,17.2,17.13,17.16,310692.0,17.16,17.2,17.13,17.16,310692.0
2024-07-26 15:00:00,17.16,17.17,17.04,17.1,713369.0,17.16,17.17,17.04,17.1,713369.0
2024-07-26 15:30:00,17.1,17.13,17.04,17.1,1578867.0,17.1,17.13,17.04,17.1,1578867.0
2024-07-29 09:30:00,16.95,17.05,16.86,16.91,581529.0,16.95,17.05,16.86,16.91,581529.0
2024-07-29 10:00:00,16.91,17.06,16.91,17.04,392261.0,16.91,17.06,16.91,17.04,392261.0
2024-07-29 10:30:00,17.04,17.08,16.99,17.02,269004.0,17.04,17.08,16.99,17.02,269004.0
2024-07-29 11:00:00,17.02,17.02,16.88,16.88,375470.0,17.02,17.02,16.88,16.88,375470.0
2024-07-29 11:30:00,16.88,16.93,16.86,16.88,200646.0,16.88,16.93,16.86,16.88,200646.0
2024-07-29 12:00:00,16.89,16.9,16.79,16.8,268406.0,16.89,16.9,16.79,16.8,268406.0
2024-07-29 12:30:00,16.8,16.89,16.8,16.84,595480.0,16.8,16.89,16.8,16.84,595480.0
2024-07-29 13:00:00,16.84,16.87,16.77,16.8,314826.0,16.84,16.87,16.77,16.8,314826.0
2024-07-29 13:30:00,16.8,16.81,16.75,16.76,369329.0,16.8,16.81,16.75,16.76,369329.0
2024-07-29 14:00:00,16.76,16.79,16.74,16.75,205832.0,16.76,16.79,16.74,16.75,205832.0
2024-07-29 14:30:00,16.75,16.77,16.67,16.69,828924.0,16.75,16.77,16.67,16.69,828924.0
2024-07-29 15:00:00,16.68,16.68,16.54,16.57,575692.0,16.68,16.68,16.54,16.57,575692.0
2024-07-29 15:30:00,16.57,16.68,16.5,16.66,1411676.0,16.57,16.68,16.5,16.66,1411676.0
2024-07-30 09:30:00,16.55,16.63,16.41,16.59,786577.0,16.55,16.63,16.41,16.59,786577.0
2024-07-30 10:00:00,16.59,16.61,16.51,16.57,691754.0,16.59,16.61,16.51,16.57,691754.0
2024-07-30 10:30:00,16.57,16.58,16.45,16.46,392033.0,16.57,16.58,16.45,16.46,392033.0
2024-07-30 11:00:00,16.46,16.47,16.28,16.32,761051.0,16.46,16.47,16.28,16.32,761051.0
2024-07-30 11:30:00,16.32,16.42,16.3,16.36,610167.0,16.32,16.42,16.3,16.36,610167.0
2024-07-30 12:00:00,16.36,16.39,16.32,16.35,474422.0,16.36,16.39,16.32,16.35,474422.0
2024-07-30 12:30:00,16.35,16.39,16.28,16.33,642921.0,16.35,16.39,16.28,16.33,642921.0
2024-07-30 13:00:00,16.33,16.33,16.27,16.32,353804.0,16.33,16.33,16.27,16.32,353804.0
2024-07-30 13:30:00,16.32,16.35,16.29,16.3,293153.0,16.32,16.35,16.29,16.3,293153.0
2024-07-30 14:00:00,16.3,16.36,16.29,16.3,629553.0,16.3,16.36,16.29,16.3,629553.0
2024-07-30 14:30:00,16.31,16.33,16.21,16.28,834818.0,16.31,16.33,16.21,16.28,834818.0
2024-07-30 15:00:00,16.28,16.41,16.27,16.41,567148.0,16.28,16.41,16.27,16.41,567148.0
2024-07-30 15:30:00,16.41,16.52,16.38,16.41,1250034.0,16.41,16.52,16.38,16.41,1250034.0
2024-07-31 09:30:00,17.3,17.74,16.86,17.21,3287416.0,17.3,17.74,16.86,17.21,3287416.0
2024-07-31 10:00:00,17.2,17.44,17.15,17.37,1504263.0,17.2,17.44,17.15,17.37,1504263.0
2024-07-31 10:30:00,17.37,17.86,17.32,17.73,2590852.0,17.37,17.86,17.32,17.73,2590852.0
2024-07-31 11:00:00,17.73,17.77,17.33,17.58,1274314.0,17.73,17.77,17.33,17.58,1274314.0
2024-07-31 11:30:00,17.58,17.72,17.41,17.44,1839167.0,17.58,17.72,17.41,17.44,1839167.0
2024-07-31 12:00:00,17.44,17.75,17.41,17.69,1341430.0,17.44,17.75,17.41,17.69,1341430.0
2024-07-31 12:30:00,17.69,17.9,17.69,17.84,877073.0,17.69,17.9,17.69,17.84,877073.0
2024-07-31 13:00:00,17.82,17.97,17.76,17.95,1192519.0,17.82,17.97,17.76,17.95,1192519.0
2024-07-31 13:30:00,17.95,18.01,17.65,17.7,2052899.0,17.95,18.01,17.65,17.7,2052899.0
2024-07-31 14:00:00,17.7,17.87,17.69,17.81,1620878.0,17.7,17.87,17.69,17.81,1620878.0
2024-07-31 14:30:00,17.8,18.03,17.8,17.94,1685977.0,17.8,18.03,17.8,17.94,1685977.0
2024-07-31 15:00:00,17.94,17.94,17.44,17.62,1295988.0,17.94,17.94,17.44,17.62,1295988.0
2024-07-31 15:30:00,17.62,17.62,17.34,17.43,3926540.0,17.62,17.62,17.34,17.43,3926540.0
2024-08-01 09:30:00,17.25,17.4,17.11,17.24,1256892.0,17.25,17.4,17.11,17.24,1256892.0
2024-08-01 10:00:00,17.25,17.58,17.19,17.31,2191209.0,17.25,17.58,17.19,17.31,2191209.0
2024-08-01 10:30:00,17.31,17.34,17.17,17.3,1395153.0,17.31,17.34,17.17,17.3,1395153.0
2024-08-01 11:00:00,17.3,17.44,17.27,17.36,993643.0,17.3,17.44,17.27,17.36,993643.0
2024-08-01 11:30:00,17.36,17.44,17.29,17.39,815636.0,17.36,17.44,17.29,17.39,815636.0
2024-08-01 12:00:00,17.39,17.45,17.34,17.43,610207.0,17.39,17.45,17.34,17.43,610207.0
2024-08-01 12:30:00,17.43,17.55,17.39,17.52,1027251.0,17.43,17.55,17.39,17.52,1027251.0
2024-08-01 13:00:00,17.51,17.63,17.51,17.53,791840.0,17.51,17.63,17.51,17.53,791840.0
2024-08-01 13:30:00,17.52,17.64,17.5,17.64,541495.0,17.52,17.64,17.5,17.64,541495.0
2024-08-01 14:00:00,17.64,17.64,17.51,17.55,624090.0,17.64,17.64,17.51,17.55,624090.0
2024-08-01 14:30:00,17.55,17.63,17.44,17.45,1047507.0,17.55,17.63,17.44,17.45,1047507.0
2024-08-01 15:00:00,17.45,17.51,17.4,17.5,893052.0,17.45,17.51,17.4,17.5,893052.0
2024-08-01 15:30:00,17.5,17.59,17.45,17.54,1567069.0,17.5,17.59,17.45,17.54,1567069.0
2024-08-02 09:30:00,17.3,17.32,16.95,17.23,1009836.0,17.3,17.32,16.95,17.23,1009836.0
2024-08-02 10:00:00,17.22,17.23,16.8,17.05,944426.0,17.22,17.23,16.8,17.05,944426.0
2024-08-02 10:30:00,17.05,17.14,16.94,16.95,1139884.0,17.05,17.14,16.94,16.95,1139884.0
2024-08-02 11:00:00,16.95,16.97,16.72,16.78,845429.0,16.95,16.97,16.72,16.78,845429.0
2024-08-02 11:30:00,16.78,17.02,16.77,17.0,977379.0,16.78,17.02,16.77,17.0,977379.0
2024-08-02 12:00:00,17.0,17.08,16.94,16.98,609679.0,17.0,17.08,16.94,16.98,609679.0
2024-08-02 12:30:00,16.97,17.01,16.89,16.95,487474.0,16.97,17.01,16.89,16.95,487474.0
2024-08-02 13:00:00,16.96,17.09,16.94,17.07,532259.0,16.96,17.09,16.94,17.07,532259.0
2024-08-02 13:30:00,17.07,17.07,16.91,16.96,409989.0,17.07,17.07,16.91,16.96,409989.0
2024-08-02 14:00:00,16.96,17.01,16.92,16.98,382854.0,16.96,17.01,16.92,16.98,382854.0
2024-08-02 14:30:00,16.98,17.05,16.94,17.02,448745.0,16.98,17.05,16.94,17.02,448745.0
2024-08-02 15:00:00,17.01,17.07,17.0,17.06,487441.0,17.01,17.07,17.0,17.06,487441.0
2024-08-02 15:30:00,17.06,17.11,16.99,17.0,1660211.0,17.06,17.11,16.99,17.0,1660211.0
2024-08-05 09:30:00,16.03,16.38,15.81,16.31,1933432.0,16.03,16.38,15.81,16.31,1933432.0
2024-08-05 10:00:00,16.32,16.47,16.25,16.35,980992.0,16.32,16.47,16.25,16.35,980992.0
2024-08-05 10:30:00,16.35,16.55,16.35,16.46,1015420.0,16.35,16.55,16.35,16.46,1015420.0
2024-08-05 11:00:00,16.46,16.59,16.36,16.51,448255.0,16.46,16.59,16.36,16.51,448255.0
2024-08-05 11:30:00,16.51,16.69,16.5,16.66,567690.0,16.51,16.69,16.5,16.66,567690.0
2024-08-05 12:00:00,16.66,16.92,16.64,16.91,704152.0,16.66,16.92,16.64,16.91,704152.0
2024-08-05 12:30:00,16.91,16.95,16.73,16.73,563762.0,16.91,16.95,16.73,16.73,563762.0
2024-08-05 13:00:00,16.73,17.04,16.73,16.88,780959.0,16.73,17.04,16.73,16.88,780959.0
2024-08-05 13:30:00,16.89,16.92,16.83,16.88,249337.0,16.89,16.92,16.83,16.88,249337.0
2024-08-05 14:00:00,16.88,16.89,16.72,16.75,353106.0,16.88,16.89,16.72,16.75,353106.0
2024-08-05 14:30:00,16.75,16.82,16.71,16.73,406202.0,16.75,16.82,16.71,16.73,406202.0
2024-08-05 15:00:00,16.73,16.8,16.7,16.71,744108.0,16.73,16.8,16.7,16.71,744108.0
2024-08-05 15:30:00,16.71,16.75,16.58,16.69,2076114.0,16.71,16.75,16.58,16.69,2076114.0
2024-08-06 09:30:00,16.86,16.89,16.68,16.84,875930.0,16.86,16.89,16.68,16.84,875930.0
2024-08-06 10:00:00,16.85,17.01,16.81,17.0,606583.0,16.85,17.01,16.81,17.0,606583.0
2024-08-06 10:30:00,17.0,17.2,16.98,17.1,646392.0,17.0,17.2,16.98,17.1,646392.0
2024-08-06 11:00:00,17.1,17.14,17.01,17.02,470305.0,17.1,17.14,17.01,17.02,470305.0
2024-08-06 11:30:00,17.02,17.14,16.98,17.13,553786.0,17.02,17.14,16.98,17.13,553786.0
2024-08-06 12:00:00,17.13,17.16,17.04,17.06,344071.0,17.13,17.16,17.04,17.06,344071.0
2024-08-06 12:30:00,17.07,17.07,16.97,16.98,436947.0,17.07,17.07,16.97,16.98,436947.0
2024-08-06 13:00:00,16.99,17.02,16.92,17.01,528785.0,16.99,17.02,16.92,17.01,528785.0
2024-08-06 13:30:00,17.01,17.08,16.98,17.07,396856.0,17.01,17.08,16.98,17.07,396856.0
2024-08-06 14:00:00,17.06,17.16,17.01,17.12,535949.0,17.06,17.16,17.01,17.12,535949.0
2024-08-06 14:30:00,17.12,17.13,17.04,17.05,399513.0,17.12,17.13,17.04,17.05,399513.0
2024-08-06 15:00:00,17.05,17.06,16.97,16.98,461429.0,17.05,17.06,16.97,16.98,461429.0
2024-08-06 15:30:00,16.98,17.01,16.87,16.9,832086.0,16.98,17.01,16.87,16.9,832086.0
2024-08-07 09:30:00,17.05,17.09,16.84,16.88,456138.0,17.05,17.09,16.84,16.88,456138.0
2024-08-07 10:00:00,16.87,16.9,16.78,16.83,478873.0,16.87,16.9,16.78,16.83,478873.0
2024-08-07 10:30:00,16.83,17.01,16.82,16.96,326000.0,16.83,17.01,16.82,16.96,326000.0
2024-08-07 11:00:00,16.96,17.01,16.93,16.98,344053.0,16.96,17.01,16.93,16.98,344053.0
2024-08-07 11:30:00,16.99,17.03,16.94,17.0,340296.0,16.99,17.03,16.94,17.0,340296.0
2024-08-07 12:00:00,17.0,17.0,16.91,16.96,292033.0,17.0,17.0,16.91,16.96,292033.0
2024-08-07 12:30:00,16.96,17.03,16.87,16.93,406404.0,16.96,17.03,16.87,16.93,406404.0
2024-08-07 13:00:00,16.93,16.93,16.78,16.8,325170.0,16.93,16.93,16.78,16.8,325170.0
2024-08-07 13:30:00,16.79,16.83,16.74,16.76,466152.0,16.79,16.83,16.74,16.76,466152.0
2024-08-07 14:00:00,16.76,16.76,16.6,16.71,486670.0,16.76,16.76,16.6,16.71,486670.0
2024-08-07 14:30:00,16.71,16.76,16.66,16.71,357876.0,16.71,16.76,16.66,16.71,357876.0
2024-08-07 15:00:00,16.71,16.8,16.7,16.77,381288.0,16.71,16.8,16.7,16.77,381288.0
2024-08-07 15:30:00,16.76,16.8,16.74,16.79,735818.0,16.76,16.8,16.74,16.79,735818.0
2024-08-08 09:30:00,17.02,17.21,16.97,17.08,949123.0,17.02,17.21,16.97,17.08,949123.0
2024-08-08 10:00:00,17.1,17.26,17.07,17.1,1416174.0,17.1,17.26,17.07,17.1,1416174.0
2024-08-08 10:30:00,17.1,17.12,16.99,17.05,473359.0,17.1,17.12,16.99,17.05,473359.0
2024-08-08 11:00:00,17.04,17.06,16.96,16.99,312699.0,17.04,17.06,16.96,16.99,312699.0
2024-08-08 11:30:00,16.99,17.05,16.97,17.05,230609.0,16.99,17.05,16.97,17.05,230609.0
2024-08-08 12:00:00,17.05,17.09,17.03,17.09,311860.0,17.05,17.09,17.03,17.09,311860.0
2024-08-08 12:30:00,17.09,17.11,16.99,17.11,333271.0,17.09,17.11,16.99,17.11,333271.0
2024-08-08 13:00:00,17.11,17.19,17.09,17.19,529077.0,17.11,17.19,17.09,17.19,529077.0
2024-08-08 13:30:00,17.19,17.2,17.12,17.15,318499.0,17.19,17.2,17.12,17.15,318499.0
2024-08-08 14:00:00,17.14,17.26,17.11,17.21,808921.0,17.14,17.26,17.11,17.21,808921.0
2024-08-08 14:30:00,17.2,17.23,17.09,17.11,588404.0,17.2,17.23,17.09,17.11,588404.0
2024-08-08 15:00:00,17.1,17.15,17.06,17.11,486708.0,17.1,17.15,17.06,17.11,486708.0
2024-08-08 15:30:00,17.11,17.21,17.09,17.15,1055241.0,17.11,17.21,17.09,17.15,1055241.0
2024-08-09 09:30:00,17.29,17.53,17.2,17.35,944264.0,17.29,17.53,17.2,17.35,944264.0
2024-08-09 10:00:00,17.36,17.48,17.31,17.47,578716.0,17.36,17.48,17.31,17.47,578716.0
2024-08-09 10:30:00,17.47,17.61,17.44,17.55,651182.0,17.47,17.61,17.44,17.55,651182.0
2024-08-09 11:00:00,17.55,17.57,17.38,17.38,404666.0,17.55,17.57,17.38,17.38,404666.0
2024-08-09 11:30:00,17.37,17.48,17.35,17.36,316613.0,17.37,17.48,17.35,17.36,316613.0
2024-08-09 12:00:00,17.36,17.47,17.34,17.37,255062.0,17.36,17.47,17.34,17.37,255062.0
2024-08-09 12:30:00,17.37,17.46,17.36,17.41,233327.0,17.37,17.46,17.36,17.41,233327.0
2024-08-09 13:00:00,17.41,17.48,17.37,17.39,304302.0,17.41,17.48,17.37,17.39,304302.0
2024-08-09 13:30:00,17.39,17.43,17.36,17.41,375970.0,17.39,17.43,17.36,17.41,375970.0
2024-08-09 14:00:00,17.41,17.47,17.36,17.41,450511.0,17.41,17.47,17.36,17.41,450511.0
2024-08-09 14:30:00,17.41,17.49,17.4,17.48,285586.0,17.41,17.49,17.4,17.48,285586.0
2024-08-09 15:00:00,17.49,17.5,17.42,17.43,427863.0,17.49,17.5,17.42,17.43,427863.0
2024-08-09 15:30:00,17.44,17.47,17.38,17.43,1114723.0,17.44,17.47,17.38,17.43,1114723.0
2024-08-12 09:30:00,17.33,17.36,17.18,17.21,406933.0,17.33,17.36,17.18,17.21,406933.0
2024-08-12 10:00:00,17.21,17.36,17.21,17.34,223509.0,17.21,17.36,17.21,17.34,223509.0
2024-08-12 10:30:00,17.34,17.36,17.26,17.31,148022.0,17.34,17.36,17.26,17.31,148022.0
2024-08-12 11:00:00,17.3,17.34,17.24,17.27,245093.0,17.3,17.34,17.24,17.27,245093.0
2024-08-12 11:30:00,17.27,17.32,17.22,17.23,299617.0,17.27,17.32,17.22,17.23,299617.0
2024-08-12 12:00:00,17.23,17.23,17.16,17.2,250333.0,17.23,17.23,17.16,17.2,250333.0
2024-08-12 12:30:00,17.2,17.21,17.13,17.14,323337.0,17.2,17.21,17.13,17.14,323337.0
2024-08-12 13:00:00,17.14,17.24,17.12,17.23,341235.0,17.14,17.24,17.12,17.23,341235.0
2024-08-12 13:30:00,17.23,17.26,17.18,17.21,231310.0,17.23,17.26,17.18,17.21,231310.0
2024-08-12 14:00:00,17.21,17.22,17.0,17.05,592016.0,17.21,17.22,17.0,17.05,592016.0
2024-08-12 14:30:00,17.04,17.1,17.04,17.09,264162.0,17.04,17.1,17.04,17.09,264162.0
2024-08-12 15:00:00,17.08,17.12,17.07,17.11,329201.0,17.08,17.12,17.07,17.11,329201.0
2024-08-12 15:30:00,17.11,17.13,17.04,17.09,833355.0,17.11,17.13,17.04,17.09,833355.0
2024-08-13 09:30:00,17.23,17.23,17.05,17.18,469251.0,17.23,17.23,17.05,17.18,469251.0
2024-08-13 10:00:00,17.17,17.19,17.05,17.12,339433.0,17.17,17.19,17.05,17.12,339433.0
2024-08-13 10:30:00,17.12,17.2,17.09,17.14,310284.0,17.12,17.2,17.09,17.14,310284.0
2024-08-13 11:00:00,17.14,17.15,17.09,17.1,237000.0,17.14,17.15,17.09,17.1,237000.0
2024-08-13 11:30:00,17.1,17.1,16.97,16.98,312731.0,17.1,17.1,16.97,16.98,312731.0
2024-08-13 12:00:00,16.97,16.98,16.92,16.95,548791.0,16.97,16.98,16.92,16.95,548791.0
2024-08-13 12:30:00,16.95,17.01,16.93,16.95,352747.0,16.95,17.01,16.93,16.95,352747.0
2024-08-13 13:00:00,16.96,16.96,16.91,16.93,258092.0,16.96,16.96,16.91,16.93,258092.0
2024-08-13 13:30:00,16.93,17.02,16.92,17.01,423769.0,16.93,17.02,16.92,17.01,423769.0
2024-08-13 14:00:00,17.02,17.07,17.0,17.03,429510.0,17.02,17.07,17.0,17.03,429510.0
2024-08-13 14:30:00,17.02,17.06,17.01,17.03,175230.0,17.02,17.06,17.01,17.03,175230.0
2024-08-13 15:00:00,17.03,17.1,17.03,17.09,559836.0,17.03,17.1,17.03,17.09,559836.0
2024-08-13 15:30:00,17.09,17.21,17.08,17.13,1010412.0,17.09,17.21,17.08,17.13,1010412.0
2024-08-14 09:30:00,17.2,17.92,17.15,17.59,3246321.0,17.2,17.92,17.15,17.59,3246321.0
2024-08-14 10:00:00,17.58,17.65,17.45,17.61,874114.0,17.58,17.65,17.45,17.61,874114.0
2024-08-14 10:30:00,17.63,17.87,17.62,17.87,1180040.0,17.63,17.87,17.62,17.87,1180040.0
2024-08-14 11:00:00,17.86,18.0,17.85,17.98,1485070.0,17.86,18.0,17.85,17.98,1485070.0
2024-08-14 11:30:00,17.98,18.05,17.82,17.95,1099338.0,17.98,18.05,17.82,17.95,1099338.0
2024-08-14 12:00:00,17.94,17.99,17.73,17.82,599749.0,17.94,17.99,17.73,17.82,599749.0
2024-08-14 12:30:00,17.82,17.97,17.8,17.94,761916.0,17.82,17.97,17.8,17.94,761916.0
2024-08-14 13:00:00,17.93,18.01,17.91,18.0,660798.0,17.93,18.01,17.91,18.0,660798.0
2024-08-14 13:30:00,18.0,18.0,17.77,17.84,508694.0,18.0,18.0,17.77,17.84,508694.0
2024-08-14 14:00:00,17.84,17.86,17.77,17.82,400622.0,17.84,17.86,17.77,17.82,400622.0
2024-08-14 14:30:00,17.82,17.89,17.79,17.88,486871.0,17.82,17.89,17.79,17.88,486871.0
2024-08-14 15:00:00,17.89,17.93,17.86,17.9,602155.0,17.89,17.93,17.86,17.9,602155.0
2024-08-14 15:30:00,17.9,18.02,17.81,18.01,1674021.0,17.9,18.02,17.81,18.01,1674021.0
2024-08-15 09:30:00,18.1,18.58,18.08,18.32,1646900.0,18.1,18.58,18.08,18.32,1646900.0
2024-08-15 10:00:00,18.32,18.47,18.29,18.39,692551.0,18.32,18.47,18.29,18.39,692551.0
2024-08-15 10:30:00,18.39,18.48,18.38,18.43,455901.0,18.39,18.48,18.38,18.43,455901.0
2024-08-15 11:00:00,18.43,18.54,18.42,18.44,334825.0,18.43,18.54,18.42,18.44,334825.0
2024-08-15 11:30:00,18.44,18.48,18.39,18.41,575941.0,18.44,18.48,18.39,18.41,575941.0
2024-08-15 12:00:00,18.41,18.52,18.4,18.51,528529.0,18.41,18.52,18.4,18.51,528529.0
2024-08-15 12:30:00,18.51,18.55,18.44,18.52,455145.0,18.51,18.55,18.44,18.52,455145.0
2024-08-15 13:00:00,18.52,18.55,18.49,18.54,310958.0,18.52,18.55,18.49,18.54,310958.0
2024-08-15 13:30:00,18.54,18.56,18.48,18.52,351532.0,18.54,18.56,18.48,18.52,351532.0
2024-08-15 14:00:00,18.52,18.52,18.4,18.44,445338.0,18.52,18.52,18.4,18.44,445338.0
2024-08-15 14:30:00,18.45,18.46,18.39,18.43,299981.0,18.45,18.46,18.39,18.43,299981.0
2024-08-15 15:00:00,18.43,18.43,18.37,18.41,439147.0,18.43,18.43,18.37,18.41,439147.0
2024-08-15 15:30:00,18.41,18.42,18.25,18.33,1193316.0,18.41,18.42,18.25,18.33,1193316.0
2024-08-16 09:30:00,18.3,18.4,18.21,18.38,263343.0,18.3,18.4,18.21,18.38,263343.0
2024-08-16 10:00:00,18.39,18.44,18.31,18.32,253358.0,18.39,18.44,18.31,18.32,253358.0
2024-08-16 10:30:00,18.32,18.33,18.17,18.2,248162.0,18.32,18.33,18.17,18.2,248162.0
2024-08-16 11:00:00,18.18,18.24,18.15,18.21,402140.0,18.18,18.24,18.15,18.21,402140.0
2024-08-16 11:30:00,18.21,18.24,18.16,18.18,493440.0,18.21,18.24,18.16,18.18,493440.0
2024-08-16 12:00:00,18.18,18.21,18.16,18.2,373143.0,18.18,18.21,18.16,18.2,373143.0
2024-08-16 12:30:00,18.2,18.23,18.18,18.2,302124.0,18.2,18.23,18.18,18.2,302124.0
2024-08-16 13:00:00,18.19,18.23,18.18,18.23,231110.0,18.19,18.23,18.18,18.23,231110.0
2024-08-16 13:30:00,18.22,18.3,18.19,18.23,366823.0,18.22,18.3,18.19,18.23,366823.0
2024-08-16 14:00:00,18.23,18.28,18.21,18.27,338488.0,18.23,18.28,18.21,18.27,338488.0
2024-08-16 14:30:00,18.26,18.31,18.24,18.26,263890.0,18.26,18.31,18.24,18.26,263890.0
2024-08-16 15:00:00,18.26,18.29,18.22,18.23,382583.0,18.26,18.29,18.22,18.23,382583.0
2024-08-16 15:30:00,18.23,18.29,18.23,18.26,639998.0,18.23,18.29,18.23,18.26,639998.0
2024-08-19 09:30:00,18.19,18.22,17.88,17.89,702370.0,18.19,18.22,17.88,17.89,702370.0
2024-08-19 10:00:00,17.89,18.04,17.86,17.99,408061.0,17.89,18.04,17.86,17.99,408061.0
2024-08-19 10:30:00,18.0,18.07,17.96,18.02,527099.0,18.0,18.07,17.96,18.02,527099.0
2024-08-19 11:00:00,18.02,18.14,18.0,18.12,317318.0,18.02,18.14,18.0,18.12,317318.0
2024-08-19 11:30:00,18.11,18.14,18.05,18.11,346100.0,18.11,18.14,18.05,18.11,346100.0
2024-08-19 12:00:00,18.1,18.19,18.09,18.19,299263.0,18.1,18.19,18.09,18.19,299263.0
2024-08-19 12:30:00,18.19,18.2,18.12,18.18,444465.0,18.19,18.2,18.12,18.18,444465.0
2024-08-19 13:00:00,18.18,18.34,18.18,18.33,778040.0,18.18,18.34,18.18,18.33,778040.0
2024-08-19 13:30:00,18.32,18.33,18.24,18.32,283376.0,18.32,18.33,18.24,18.32,283376.0
2024-08-19 14:00:00,18.31,18.34,18.2,18.26,291571.0,18.31,18.34,18.2,18.26,291571.0
2024-08-19 14:30:00,18.26,18.31,18.23,18.26,309528.0,18.26,18.31,18.23,18.26,309528.0
2024-08-19 15:00:00,18.27,18.27,18.22,18.23,476699.0,18.27,18.27,18.22,18.23,476699.0
2024-08-19 15:30:00,18.23,18.29,18.17,18.29,711118.0,18.23,18.29,18.17,18.29,711118.0
2024-08-20 09:30:00,18.14,18.26,18.1,18.22,381606.0,18.14,18.26,18.1,18.22,381606.0
2024-08-20 10:00:00,18.23,18.25,18.1,18.14,243045.0,18.23,18.25,18.1,18.14,243045.0
2024-08-20 10:30:00,18.14,18.21,18.13,18.17,144759.0,18.14,18.21,18.13,18.17,144759.0
2024-08-20 11:00:00,18.17,18.22,18.16,18.16,157900.0,18.17,18.22,18.16,18.16,157900.0
2024-08-20 11:30:00,18.16,18.23,18.12,18.23,138162.0,18.16,18.23,18.12,18.23,138162.0
2024-08-20 12:00:00,18.22,18.24,18.19,18.23,185155.0,18.22,18.24,18.19,18.23,185155.0
2024-08-20 12:30:00,18.23,18.29,18.2,18.27,329583.0,18.23,18.29,18.2,18.27,329583.0
2024-08-20 13:00:00,18.26,18.28,18.24,18.25,116334.0,18.26,18.28,18.24,18.25,116334.0
2024-08-20 13:30:00,18.25,18.27,18.2,18.25,189181.0,18.25,18.27,18.2,18.25,189181.0
2024-08-20 14:00:00,18.25,18.28,18.24,18.27,162603.0,18.25,18.28,18.24,18.27,162603.0
2024-08-20 14:30:00,18.26,18.3,18.21,18.23,311167.0,18.26,18.3,18.21,18.23,311167.0
2024-08-20 15:00:00,18.23,18.26,18.19,18.21,352663.0,18.23,18.26,18.19,18.21,352663.0
2024-08-20 15:30:00,18.21,18.29,18.18,18.27,706692.0,18.21,18.29,18.18,18.27,706692.0
2024-08-21 09:30:00,18.22,18.24,18.17,18.21,271951.0,18.22,18.24,18.17,18.21,271951.0
2024-08-21 10:00:00,18.21,18.39,18.16,18.26,627592.0,18.21,18.39,18.16,18.26,627592.0
2024-08-21 10:30:00,18.27,18.3,18.13,18.17,507260.0,18.27,18.3,18.13,18.17,507260.0
2024-08-21 11:00:00,18.17,18.22,18.16,18.19,161494.0,18.17,18.22,18.16,18.19,161494.0
2024-08-21 11:30:00,18.19,18.23,18.12,18.18,277632.0,18.19,18.23,18.12,18.18,277632.0
2024-08-21 12:00:00,18.18,18.25,18.16,18.21,223591.0,18.18,18.25,18.16,18.21,223591.0
2024-08-21 12:30:00,18.21,18.24,18.18,18.19,170030.0,18.21,18.24,18.18,18.19,170030.0
2024-08-21 13:00:00,18.19,18.27,18.19,18.21,190509.0,18.19,18.27,18.19,18.21,190509.0
2024-08-21 13:30:00,18.21,18.26,18.21,18.21,123955.0,18.21,18.26,18.21,18.21,123955.0
2024-08-21 14:00:00,18.22,18.23,18.17,18.21,179968.0,18.22,18.23,18.17,18.21,179968.0
2024-08-21 14:30:00,18.21,18.24,18.17,18.22,242699.0,18.21,18.24,18.17,18.22,242699.0
2024-08-21 15:00:00,18.22,18.23,18.16,18.19,245713.0,18.22,18.23,18.16,18.19,245713.0
2024-08-21 15:30:00,18.2,18.21,18.13,18.13,572433.0,18.2,18.21,18.13,18.13,572433.0
2024-08-22 09:30:00,18.13,18.29,18.13,18.21,357414.0,18.13,18.29,18.13,18.21,357414.0
2024-08-22 10:00:00,18.21,18.39,18.21,18.38,407448.0,18.21,18.39,18.21,18.38,407448.0
2024-08-22 10:30:00,18.38,18.54,18.34,18.44,914905.0,18.38,18.54,18.34,18.44,914905.0
2024-08-22 11:00:00,18.44,18.45,18.34,18.34,350752.0,18.44,18.45,18.34,18.34,350752.0
2024-08-22 11:30:00,18.35,18.38,18.28,18.32,229999.0,18.35,18.38,18.28,18.32,229999.0
2024-08-22 12:00:00,18.32,18.41,18.32,18.38,126865.0,18.32,18.41,18.32,18.38,126865.0
2024-08-22 12:30:00,18.38,18.38,18.23,18.23,124566.0,18.38,18.38,18.23,18.23,124566.0
2024-08-22 13:00:00,18.23,18.26,18.17,18.23,151803.0,18.23,18.26,18.17,18.23,151803.0
2024-08-22 13:30:00,18.23,18.29,18.19,18.24,130399.0,18.23,18.29,18.19,18.24,130399.0
2024-08-22 14:00:00,18.23,18.37,18.23,18.34,334916.0,18.23,18.37,18.23,18.34,334916.0
2024-08-22 14:30:00,18.33,18.37,18.31,18.33,159360.0,18.33,18.37,18.31,18.33,159360.0
2024-08-22 15:00:00,18.32,18.4,18.32,18.39,278329.0,18.32,18.4,18.32,18.39,278329.0
2024-08-22 15:30:00,18.39,18.4,18.31,18.39,730241.0,18.39,18.4,18.31,18.39,730241.0
2024-08-23 09:30:00,18.47,18.51,18.35,18.36,227686.0,18.47,18.51,18.35,18.36,227686.0
2024-08-23 10:00:00,18.36,18.46,18.31,18.39,359886.0,18.36,18.46,18.31,18.39,359886.0
2024-08-23 10:30:00,18.39,18.43,18.27,18.36,302414.0,18.39,18.43,18.27,18.36,302414.0
2024-08-23 11:00:00,18.36,18.43,18.31,18.41,126406.0,18.36,18.43,18.31,18.41,126406.0
2024-08-23 11:30:00,18.42,18.44,18.37,18.4,211300.0,18.42,18.44,18.37,18.4,211300.0
2024-08-23 12:00:00,18.41,18.44,18.36,18.39,100446.0,18.41,18.44,18.36,18.39,100446.0
2024-08-23 12:30:00,18.4,18.45,18.37,18.43,108967.0,18.4,18.45,18.37,18.43,108967.0
2024-08-23 13:00:00,18.42,18.5,18.4,18.49,253031.0,18.42,18.5,18.4,18.49,253031.0
2024-08-23 13:30:00,18.48,18.52,18.44,18.45,167596.0,18.48,18.52,18.44,18.45,167596.0
2024-08-23 14:00:00,18.44,18.45,18.4,18.45,132359.0,18.44,18.45,18.4,18.45,132359.0
2024-08-23 14:30:00,18.44,18.57,18.42,18.48,321044.0,18.44,18.57,18.42,18.48,321044.0
2024-08-23 15:00:00,18.48,18.57,18.44,18.55,212318.0,18.48,18.57,18.44,18.55,212318.0
2024-08-23 15:30:00,18.55,18.57,18.5,18.57,567263.0,18.55,18.57,18.5,18.57,567263.0
2024-08-26 09:30:00,18.61,18.7,18.52,18.54,401196.0,18.61,18.7,18.52,18.54,401196.0
2024-08-26 10:00:00,18.54,18.58,18.48,18.53,387862.0,18.54,18.58,18.48,18.53,387862.0
2024-08-26 10:30:00,18.53,18.55,18.45,18.53,165421.0,18.53,18.55,18.45,18.53,165421.0
2024-08-26 11:00:00,18.53,18.63,18.52,18.62,294675.0,18.53,18.63,18.52,18.62,294675.0
2024-08-26 11:30:00,18.63,18.71,18.61,18.64,307602.0,18.63,18.71,18.61,18.64,307602.0
2024-08-26 12:00:00,18.64,18.68,18.61,18.64,220441.0,18.64,18.68,18.61,18.64,220441.0
2024-08-26 12:30:00,18.64,18.68,18.63,18.66,157865.0,18.64,18.68,18.63,18.66,157865.0
2024-08-26 13:00:00,18.66,18.69,18.64,18.69,169138.0,18.66,18.69,18.64,18.69,169138.0
2024-08-26 13:30:00,18.69,18.69,18.62,18.66,118133.0,18.69,18.69,18.62,18.66,118133.0
2024-08-26 14:00:00,18.66,18.67,18.64,18.66,116667.0,18.66,18.67,18.64,18.66,116667.0
2024-08-26 14:30:00,18.66,18.67,18.61,18.64,118987.0,18.66,18.67,18.61,18.64,118987.0
2024-08-26 15:00:00,18.64,18.69,18.59,18.64,313272.0,18.64,18.69,18.59,18.64,313272.0
2024-08-26 15:30:00,18.64,18.65,18.57,18.6,504279.0,18.64,18.65,18.57,18.6,504279.0
2024-08-27 09:30:00,18.54,18.69,18.48,18.64,394088.0,18.54,18.69,18.48,18.64,394088.0
2024-08-27 10:00:00,18.64,18.65,18.57,18.64,187267.0,18.64,18.65,18.57,18.64,187267.0
2024-08-27 10:30:00,18.64,18.67,18.61,18.66,133291.0,18.64,18.67,18.61,18.66,133291.0
2024-08-27 11:00:00,18.67,18.7,18.65,18.68,111601.0,18.67,18.7,18.65,18.68,111601.0
2024-08-27 11:30:00,18.67,18.68,18.61,18.64,71002.0,18.67,18.68,18.61,18.64,71002.0
2024-08-27 12:00:00,18.64,18.75,18.63,18.73,252672.0,18.64,18.75,18.63,18.73,252672.0
2024-08-27 12:30:00,18.74,18.75,18.67,18.75,190232.0,18.74,18.75,18.67,18.75,190232.0
2024-08-27 13:00:00,18.75,18.83,18.71,18.83,292707.0,18.75,18.83,18.71,18.83,292707.0
2024-08-27 13:30:00,18.83,18.84,18.77,18.8,132097.0,18.83,18.84,18.77,18.8,132097.0
2024-08-27 14:00:00,18.8,18.89,18.8,18.84,352580.0,18.8,18.89,18.8,18.84,352580.0
2024-08-27 14:30:00,18.84,18.88,18.82,18.85,328168.0,18.84,18.88,18.82,18.85,328168.0
2024-08-27 15:00:00,18.85,18.89,18.81,18.89,291609.0,18.85,18.89,18.81,18.89,291609.0
2024-08-27 15:30:00,18.89,18.89,18.75,18.75,649132.0,18.89,18.89,18.75,18.75,649132.0
2024-08-28 09:30:00,18.76,18.76,18.62,18.73,387830.0,18.76,18.76,18.62,18.73,387830.0
2024-08-28 10:00:00,18.73,18.82,18.69,18.73,230193.0,18.73,18.82,18.69,18.73,230193.0
2024-08-28 10:30:00,18.73,18.79,18.7,18.78,343990.0,18.73,18.79,18.7,18.78,343990.0
2024-08-28 11:00:00,18.78,18.78,18.58,18.6,476507.0,18.78,18.78,18.58,18.6,476507.0
2024-08-28 11:30:00,18.6,18.66,18.56,18.62,198821.0,18.6,18.66,18.56,18.62,198821.0
2024-08-28 12:00:00,18.62,18.64,18.56,18.59,145794.0,18.62,18.64,18.56,18.59,145794.0
2024-08-28 12:30:00,18.59,18.65,18.57,18.62,159346.0,18.59,18.65,18.57,18.62,159346.0
2024-08-28 13:00:00,18.62,18.66,18.59,18.63,75414.0,18.62,18.66,18.59,18.63,75414.0
2024-08-28 13:30:00,18.63,18.64,18.48,18.48,166534.0,18.63,18.64,18.48,18.48,166534.0
2024-08-28 14:00:00,18.48,18.54,18.45,18.54,194195.0,18.48,18.54,18.45,18.54,194195.0
2024-08-28 14:30:00,18.54,18.61,18.53,18.6,303455.0,18.54,18.61,18.53,18.6,303455.0
2024-08-28 15:00:00,18.6,18.61,18.54,18.55,165753.0,18.6,18.61,18.54,18.55,165753.0
2024-08-28 15:30:00,18.55,18.6,18.51,18.57,644465.0,18.55,18.6,18.51,18.57,644465.0
2024-08-29 09:30:00,18.55,18.66,18.5,18.61,357591.0,18.55,18.66,18.5,18.61,357591.0
2024-08-29 10:00:00,18.61,18.78,18.59,18.75,506714.0,18.61,18.78,18.59,18.75,506714.0
2024-08-29 10:30:00,18.75,18.79,18.69,18.75,467677.0,18.75,18.79,18.69,18.75,467677.0
2024-08-29 11:00:00,18.75,18.81,18.69,18.73,278114.0,18.75,18.81,18.69,18.73,278114.0
2024-08-29 11:30:00,18.74,18.78,18.74,18.78,85089.0,18.74,18.78,18.74,18.78,85089.0
2024-08-29 12:00:00,18.78,18.78,18.63,18.64,839913.0,18.78,18.78,18.63,18.64,839913.0
2024-08-29 12:30:00,18.64,18.67,18.6,18.64,293412.0,18.64,18.67,18.6,18.64,293412.0
2024-08-29 13:00:00,18.63,18.68,18.62,18.65,146715.0,18.63,18.68,18.62,18.65,146715.0
2024-08-29 13:30:00,18.66,18.71,18.65,18.7,100754.0,18.66,18.71,18.65,18.7,100754.0
2024-08-29 14:00:00,18.7,18.71,18.65,18.66,266904.0,18.7,18.71,18.65,18.66,266904.0
2024-08-29 14:30:00,18.65,18.75,18.64,18.69,2612800.0,18.65,18.75,18.64,18.69,2612800.0
2024-08-29 15:00:00,18.69,18.69,18.58,18.65,701878.0,18.69,18.69,18.58,18.65,701878.0
2024-08-29 15:30:00,18.65,18.75,18.61,18.73,943264.0,18.65,18.75,18.61,18.73,943264.0
2024-08-30 09:30:00,18.73,18.83,18.67,18.75,1318017.0,18.73,18.83,18.67,18.75,1318017.0
2024-08-30 10:00:00,18.76,18.84,18.74,18.77,401569.0,18.76,18.84,18.74,18.77,401569.0
2024-08-30 10:30:00,18.78,18.86,18.77,18.79,472933.0,18.78,18.86,18.77,18.79,472933.0
2024-08-30 11:00:00,18.79,18.85,18.74,18.78,329772.0,18.79,18.85,18.74,18.78,329772.0
2024-08-30 11:30:00,18.78,18.81,18.73,18.79,383630.0,18.78,18.81,18.73,18.79,383630.0
2024-08-30 12:00:00,18.79,18.81,18.73,18.73,164918.0,18.79,18.81,18.73,18.73,164918.0
2024-08-30 12:30:00,18.73,18.77,18.71,18.75,108251.0,18.73,18.77,18.71,18.75,108251.0
2024-08-30 13:00:00,18.75,18.76,18.71,18.73,161841.0,18.75,18.76,18.71,18.73,161841.0
2024-08-30 13:30:00,18.73,18.73,18.7,18.73,93817.0,18.73,18.73,18.7,18.73,93817.0
2024-08-30 14:00:00,18.73,18.79,18.72,18.76,335987.0,18.73,18.79,18.72,18.76,335987.0
2024-08-30 14:30:00,18.76,18.76,18.73,18.76,188354.0,18.76,18.76,18.73,18.76,188354.0
2024-08-30 15:00:00,18.75,18.79,18.73,18.78,862221.0,18.75,18.79,18.73,18.78,862221.0
2024-08-30 15:30:00,18.78,18.87,18.69,18.87,1945761.0,18.78,18.87,18.69,18.87,1945761.0
2024-09-03 09:30:00,18.63,18.88,18.59,18.69,865297.0,18.63,18.88,18.59,18.69,865297.0
2024-09-03 10:00:00,18.68,18.76,18.62,18.68,447331.0,18.68,18.76,18.62,18.68,447331.0
2024-09-03 10:30:00,18.66,18.69,18.37,18.51,1080045.0,18.66,18.69,18.37,18.51,1080045.0
2024-09-03 11:00:00,18.51,18.71,18.48,18.71,810943.0,18.51,18.71,18.48,18.71,810943.0
2024-09-03 11:30:00,18.71,18.72,18.64,18.67,269442.0,18.71,18.72,18.64,18.67,269442.0
2024-09-03 12:00:00,18.67,18.73,18.59,18.61,400631.0,18.67,18.73,18.59,18.61,400631.0
2024-09-03 12:30:00,18.61,18.64,18.57,18.62,322844.0,18.61,18.64,18.57,18.62,322844.0
2024-09-03 13:00:00,18.62,18.64,18.58,18.59,614128.0,18.62,18.64,18.58,18.59,614128.0
2024-09-03 13:30:00,18.59,18.61,18.51,18.57,299373.0,18.59,18.61,18.51,18.57,299373.0
2024-09-03 14:00:00,18.57,18.62,18.55,18.6,299673.0,18.57,18.62,18.55,18.6,299673.0
2024-09-03 14:30:00,18.61,18.63,18.58,18.59,248286.0,18.61,18.63,18.58,18.59,248286.0
2024-09-03 15:00:00,18.6,18.63,18.52,18.53,795478.0,18.6,18.63,18.52,18.53,795478.0
2024-09-03 15:30:00,18.53,18.56,18.41,18.53,1396291.0,18.53,18.56,18.41,18.53,1396291.0
2024-09-04 09:30:00,18.64,19.08,18.6,18.91,1557030.0,18.64,19.08,18.6,18.91,1557030.0
2024-09-04 10:00:00,18.91,19.01,18.83,18.85,866700.0,18.91,19.01,18.83,18.85,866700.0
2024-09-04 10:30:00,18.86,18.88,18.63,18.71,352330.0,18.86,18.88,18.63,18.71,352330.0
2024-09-04 11:00:00,18.71,18.74,18.61,18.63,334749.0,18.71,18.74,18.61,18.63,334749.0
2024-09-04 11:30:00,18.63,18.69,18.55,18.65,253379.0,18.63,18.69,18.55,18.65,253379.0
2024-09-04 12:00:00,18.66,18.79,18.64,18.77,237360.0,18.66,18.79,18.64,18.77,237360.0
2024-09-04 12:30:00,18.77,18.89,18.7,18.87,345737.0,18.77,18.89,18.7,18.87,345737.0
2024-09-04 13:00:00,18.88,18.91,18.78,18.79,428681.0,18.88,18.91,18.78,18.79,428681.0
2024-09-04 13:30:00,18.78,18.81,18.72,18.77,236787.0,18.78,18.81,18.72,18.77,236787.0
2024-09-04 14:00:00,18.77,18.79,18.68,18.77,336388.0,18.77,18.79,18.68,18.77,336388.0
2024-09-04 14:30:00,18.78,18.82,18.73,18.79,127875.0,18.78,18.82,18.73,18.79,127875.0
2024-09-04 15:00:00,18.78,18.9,18.73,18.88,372227.0,18.78,18.9,18.73,18.88,372227.0
2024-09-04 15:30:00,18.88,19.01,18.76,18.96,2080117.0,18.88,19.01,18.76,18.96,2080117.0
2024-09-05 09:30:00,18.94,18.95,18.72,18.75,381773.0,18.94,18.95,18.72,18.75,381773.0
2024-09-05 10:00:00,18.75,18.78,18.66,18.66,209782.0,18.75,18.78,18.66,18.66,209782.0
2024-09-05 10:30:00,18.67,18.71,18.56,18.62,323897.0,18.67,18.71,18.56,18.62,323897.0
2024-09-05 11:00:00,18.62,18.63,18.56,18.57,322324.0,18.62,18.63,18.56,18.57,322324.0
2024-09-05 11:30:00,18.56,18.57,18.4,18.44,435715.0,18.56,18.57,18.4,18.44,435715.0
2024-09-05 12:00:00,18.43,18.59,18.43,18.59,326539.0,18.43,18.59,18.43,18.59,326539.0
2024-09-05 12:30:00,18.59,18.6,18.48,18.52,270045.0,18.59,18.6,18.48,18.52,270045.0
2024-09-05 13:00:00,18.52,18.59,18.51,18.57,266872.0,18.52,18.59,18.51,18.57,266872.0
2024-09-05 13:30:00,18.56,18.68,18.56,18.66,237988.0,18.56,18.68,18.56,18.66,237988.0
2024-09-05 14:00:00,18.66,18.73,18.65,18.66,511629.0,18.66,18.73,18.65,18.66,511629.0
2024-09-05 14:30:00,18.66,18.68,18.59,18.59,182808.0,18.66,18.68,18.59,18.59,182808.0
2024-09-05 15:00:00,18.59,18.6,18.5,18.5,210403.0,18.59,18.6,18.5,18.5,210403.0
2024-09-05 15:30:00,18.5,18.53,18.38,18.42,960279.0,18.5,18.53,18.38,18.42,960279.0
2024-09-06 09:30:00,18.51,18.74,18.44,18.55,570311.0,18.51,18.74,18.44,18.55,570311.0
2024-09-06 10:00:00,18.55,18.58,18.39,18.4,409082.0,18.55,18.58,18.39,18.4,409082.0
2024-09-06 10:30:00,18.4,18.46,18.15,18.29,756140.0,18.4,18.46,18.15,18.29,756140.0
2024-09-06 11:00:00,18.29,18.37,18.27,18.3,199796.0,18.29,18.37,18.27,18.3,199796.0
2024-09-06 11:30:00,18.3,18.31,18.14,18.16,273425.0,18.3,18.31,18.14,18.16,273425.0
2024-09-06 12:00:00,18.15,18.19,18.11,18.14,170008.0,18.15,18.19,18.11,18.14,170008.0
2024-09-06 12:30:00,18.14,18.15,18.01,18.06,314932.0,18.14,18.15,18.01,18.06,314932.0
2024-09-06 13:00:00,18.06,18.12,18.02,18.03,298410.0,18.06,18.12,18.02,18.03,298410.0
2024-09-06 13:30:00,18.03,18.15,18.01,18.12,302943.0,18.03,18.15,18.01,18.12,302943.0
2024-09-06 14:00:00,18.12,18.12,17.99,18.0,253754.0,18.12,18.12,17.99,18.0,253754.0
2024-09-06 14:30:00,18.0,18.03,17.97,18.01,243764.0,18.0,18.03,17.97,18.01,243764.0
2024-09-06 15:00:00,18.0,18.06,17.98,18.05,505664.0,18.0,18.06,17.98,18.05,505664.0
2024-09-06 15:30:00,18.05,18.12,18.0,18.08,1217555.0,18.05,18.12,18.0,18.08,1217555.0
2024-09-09 09:30:00,18.09,18.13,17.81,17.88,590958.0,18.09,18.13,17.81,17.88,590958.0
2024-09-09 10:00:00,17.88,18.01,17.86,17.98,660948.0,17.88,18.01,17.86,17.98,660948.0
2024-09-09 10:30:00,17.98,18.04,17.93,18.0,328666.0,17.98,18.04,17.93,18.0,328666.0
2024-09-09 11:00:00,18.0,18.0,17.91,17.94,231839.0,18.0,18.0,17.91,17.94,231839.0
2024-09-09 11:30:00,17.95,18.02,17.89,18.0,276820.0,17.95,18.02,17.89,18.0,276820.0
2024-09-09 12:00:00,18.0,18.04,17.99,18.01,157144.0,18.0,18.04,17.99,18.01,157144.0
2024-09-09 12:30:00,18.0,18.06,17.99,18.03,195981.0,18.0,18.06,17.99,18.03,195981.0
2024-09-09 13:00:00,18.03,18.06,18.01,18.02,242549.0,18.03,18.06,18.01,18.02,242549.0
2024-09-09 13:30:00,18.01,18.03,17.95,17.96,194712.0,18.01,18.03,17.95,17.96,194712.0
2024-09-09 14:00:00,17.96,17.97,17.88,17.89,270572.0,17.96,17.97,17.88,17.89,270572.0
2024-09-09 14:30:00,17.88,17.93,17.87,17.89,242022.0,17.88,17.93,17.87,17.89,242022.0
2024-09-09 15:00:00,17.89,17.9,17.83,17.89,324665.0,17.89,17.9,17.83,17.89,324665.0
2024-09-09 15:30:00,17.89,17.89,17.81,17.82,1049191.0,17.89,17.89,17.81,17.82,1049191.0
2024-09-10 09:30:00,17.88,17.99,17.84,17.89,343851.0,17.88,17.99,17.84,17.89,343851.0
2024-09-10 10:00:00,17.88,17.91,17.8,17.89,375546.0,17.88,17.91,17.8,17.89,375546.0
2024-09-10 10:30:00,17.89,17.89,17.64,17.68,464911.0,17.89,17.89,17.64,17.68,464911.0
2024-09-10 11:00:00,17.68,17.68,17.56,17.57,302924.0,17.68,17.68,17.56,17.57,302924.0
2024-09-10 11:30:00,17.57,17.6,17.05,17.41,1796837.0,17.57,17.6,17.05,17.41,1796837.0
2024-09-10 12:00:00,17.41,17.49,17.31,17.36,254496.0,17.41,17.49,17.31,17.36,254496.0
2024-09-10 12:30:00,17.36,17.53,17.35,17.46,473212.0,17.36,17.53,17.35,17.46,473212.0
2024-09-10 13:00:00,17.46,17.55,17.46,17.52,159969.0,17.46,17.55,17.46,17.52,159969.0
2024-09-10 13:30:00,17.52,17.55,17.47,17.54,211518.0,17.52,17.55,17.47,17.54,211518.0
2024-09-10 14:00:00,17.54,17.61,17.53,17.59,198217.0,17.54,17.61,17.53,17.59,198217.0
2024-09-10 14:30:00,17.59,17.62,17.52,17.54,222659.0,17.59,17.62,17.52,17.54,222659.0
2024-09-10 15:00:00,17.54,17.57,17.48,17.55,230023.0,17.54,17.57,17.48,17.55,230023.0
2024-09-10 15:30:00,17.55,17.55,17.5,17.51,737156.0,17.55,17.55,17.5,17.51,737156.0
2024-09-11 09:30:00,17.6,17.6,17.41,17.48,366174.0,17.6,17.6,17.41,17.48,366174.0
2024-09-11 10:00:00,17.48,17.51,17.36,17.41,222285.0,17.48,17.51,17.36,17.41,222285.0
2024-09-11 10:30:00,17.41,17.47,17.3,17.47,308344.0,17.41,17.47,17.3,17.47,308344.0
2024-09-11 11:00:00,17.47,17.52,17.43,17.48,146253.0,17.47,17.52,17.43,17.48,146253.0
2024-09-11 11:30:00,17.49,17.61,17.48,17.52,218103.0,17.49,17.61,17.48,17.52,218103.0
2024-09-11 12:00:00,17.52,17.6,17.51,17.59,190788.0,17.52,17.6,17.51,17.59,190788.0
2024-09-11 12:30:00,17.6,17.65,17.59,17.63,188734.0,17.6,17.65,17.59,17.63,188734.0
2024-09-11 13:00:00,17.63,17.74,17.62,17.71,246300.0,17.63,17.74,17.62,17.71,246300.0
2024-09-11 13:30:00,17.71,17.77,17.7,17.71,201857.0,17.71,17.77,17.7,17.71,201857.0
2024-09-11 14:00:00,17.71,17.74,17.69,17.71,183992.0,17.71,17.74,17.69,17.71,183992.0
2024-09-11 14:30:00,17.71,17.8,17.7,17.8,302698.0,17.71,17.8,17.7,17.8,302698.0
2024-09-11 15:00:00,17.8,17.89,17.77,17.88,539600.0,17.8,17.89,17.77,17.88,539600.0
2024-09-11 15:30:00,17.88,17.98,17.79,17.97,1605828.0,17.88,17.98,17.79,17.97,1605828.0
2024-09-12 09:30:00,17.97,18.09,17.89,17.97,418408.0,17.97,18.09,17.89,17.97,418408.0
2024-09-12 10:00:00,17.96,18.19,17.94,18.18,514695.0,17.96,18.19,17.94,18.18,514695.0
2024-09-12 10:30:00,18.18,18.21,18.08,18.09,391688.0,18.18,18.21,18.08,18.09,391688.0
2024-09-12 11:00:00,18.09,18.26,18.08,18.21,561425.0,18.09,18.26,18.08,18.21,561425.0
2024-09-12 11:30:00,18.21,18.26,18.16,18.18,309517.0,18.21,18.26,18.16,18.18,309517.0
2024-09-12 12:00:00,18.18,18.2,18.12,18.13,555717.0,18.18,18.2,18.12,18.13,555717.0
2024-09-12 12:30:00,18.13,18.13,18.06,18.12,193847.0,18.13,18.13,18.06,18.12,193847.0
2024-09-12 13:00:00,18.12,18.12,18.05,18.07,171090.0,18.12,18.12,18.05,18.07,171090.0
2024-09-12 13:30:00,18.07,18.08,18.04,18.05,188973.0,18.07,18.08,18.04,18.05,188973.0
2024-09-12 14:00:00,18.05,18.06,17.99,18.02,208619.0,18.05,18.06,17.99,18.02,208619.0
2024-09-12 14:30:00,18.03,18.05,17.95,18.05,292616.0,18.03,18.05,17.95,18.05,292616.0
2024-09-12 15:00:00,18.05,18.07,18.04,18.07,295322.0,18.05,18.07,18.04,18.07,295322.0
2024-09-12 15:30:00,18.06,18.07,17.96,18.01,880197.0,18.06,18.07,17.96,18.01,880197.0
2024-09-13 09:30:00,18.02,18.32,17.96,18.28,384582.0,18.02,18.32,17.96,18.28,384582.0
2024-09-13 10:00:00,18.29,18.32,18.18,18.25,181835.0,18.29,18.32,18.18,18.25,181835.0
2024-09-13 10:30:00,18.25,18.37,18.23,18.3,643812.0,18.25,18.37,18.23,18.3,643812.0
2024-09-13 11:00:00,18.3,18.33,18.26,18.3,195313.0,18.3,18.33,18.26,18.3,195313.0
2024-09-13 11:30:00,18.3,18.4,18.3,18.37,202801.0,18.3,18.4,18.3,18.37,202801.0
2024-09-13 12:00:00,18.37,18.39,18.32,18.35,117571.0,18.37,18.39,18.32,18.35,117571.0
2024-09-13 12:30:00,18.35,18.35,18.28,18.33,117619.0,18.35,18.35,18.28,18.33,117619.0
2024-09-13 13:00:00,18.34,18.37,18.33,18.36,67085.0,18.34,18.37,18.33,18.36,67085.0
2024-09-13 13:30:00,18.35,18.37,18.24,18.24,135060.0,18.35,18.37,18.24,18.24,135060.0
2024-09-13 14:00:00,18.24,18.29,18.19,18.21,370493.0,18.24,18.29,18.19,18.21,370493.0
2024-09-13 14:30:00,18.2,18.27,18.2,18.26,138934.0,18.2,18.27,18.2,18.26,138934.0
2024-09-13 15:00:00,18.26,18.32,18.25,18.32,570806.0,18.26,18.32,18.25,18.32,570806.0
2024-09-13 15:30:00,18.32,18.4,18.29,18.4,607404.0,18.32,18.4,18.29,18.4,607404.0
2024-09-16 09:30:00,18.09,18.15,18.04,18.04,341645.0,18.09,18.15,18.04,18.04,341645.0
2024-09-16 10:00:00,18.05,18.16,18.03,18.11,232912.0,18.05,18.16,18.03,18.11,232912.0
2024-09-16 10:30:00,18.12,18.13,18.05,18.09,237169.0,18.12,18.13,18.05,18.09,237169.0
2024-09-16 11:00:00,18.09,18.1,18.04,18.04,172924.0,18.09,18.1,18.04,18.04,172924.0
2024-09-16 11:30:00,18.04,18.08,18.03,18.07,145224.0,18.04,18.08,18.03,18.07,145224.0
2024-09-16 12:00:00,18.07,18.07,17.97,18.05,467266.0,18.07,18.07,17.97,18.05,467266.0
2024-09-16 12:30:00,18.06,18.09,18.05,18.08,156041.0,18.06,18.09,18.05,18.08,156041.0
2024-09-16 13:00:00,18.09,18.15,18.07,18.1,332135.0,18.09,18.15,18.07,18.1,332135.0
2024-09-16 13:30:00,18.11,18.13,18.09,18.13,122585.0,18.11,18.13,18.09,18.13,122585.0
2024-09-16 14:00:00,18.12,18.13,18.09,18.11,59586.0,18.12,18.13,18.09,18.11,59586.0
2024-09-16 14:30:00,18.11,18.16,18.09,18.16,290817.0,18.11,18.16,18.09,18.16,290817.0
2024-09-16 15:00:00,18.16,18.2,18.09,18.11,222939.0,18.16,18.2,18.09,18.11,222939.0
2024-09-16 15:30:00,18.11,18.13,18.07,18.07,1191783.0,18.11,18.13,18.07,18.07,1191783.0
2024-09-17 09:30:00,17.85,17.88,17.54,17.55,1251668.0,17.85,17.88,17.54,17.55,1251668.0
2024-09-17 10:00:00,17.55,17.67,17.55,17.61,1115195.0,17.55,17.67,17.55,17.61,1115195.0
2024-09-17 10:30:00,17.61,17.74,17.57,17.68,563685.0,17.61,17.74,17.57,17.68,563685.0
2024-09-17 11:00:00,17.67,17.82,17.67,17.8,517887.0,17.67,17.82,17.67,17.8,517887.0
2024-09-17 11:30:00,17.8,17.86,17.69,17.8,362452.0,17.8,17.86,17.69,17.8,362452.0
2024-09-17 12:00:00,17.8,17.81,17.69,17.73,380530.0,17.8,17.81,17.69,17.73,380530.0
2024-09-17 12:30:00,17.73,17.75,17.69,17.73,324645.0,17.73,17.75,17.69,17.73,324645.0
2024-09-17 13:00:00,17.73,17.76,17.64,17.73,250925.0,17.73,17.76,17.64,17.73,250925.0
2024-09-17 13:30:00,17.74,17.87,17.71,17.86,368924.0,17.74,17.87,17.71,17.86,368924.0
2024-09-17 14:00:00,17.86,17.92,17.79,17.82,298438.0,17.86,17.92,17.79,17.82,298438.0
2024-09-17 14:30:00,17.82,17.87,17.78,17.82,224875.0,17.82,17.87,17.78,17.82,224875.0
2024-09-17 15:00:00,17.82,17.84,17.75,17.77,260844.0,17.82,17.84,17.75,17.77,260844.0
2024-09-17 15:30:00,17.78,17.9,17.77,17.85,1074946.0,17.78,17.9,17.77,17.85,1074946.0
2024-09-18 09:30:00,17.88,17.94,17.72,17.76,383757.0,17.88,17.94,17.72,17.76,383757.0
2024-09-18 10:00:00,17.76,17.79,17.7,17.71,206162.0,17.76,17.79,17.7,17.71,206162.0
2024-09-18 10:30:00,17.72,17.72,17.62,17.69,274943.0,17.72,17.72,17.62,17.69,274943.0
2024-09-18 11:00:00,17.69,17.74,17.61,17.65,137652.0,17.69,17.74,17.61,17.65,137652.0
2024-09-18 11:30:00,17.64,17.67,17.58,17.62,282471.0,17.64,17.67,17.58,17.62,282471.0
2024-09-18 12:00:00,17.62,17.65,17.6,17.63,219812.0,17.62,17.65,17.6,17.63,219812.0
2024-09-18 12:30:00,17.63,17.73,17.62,17.71,117589.0,17.63,17.73,17.62,17.71,117589.0
2024-09-18 13:00:00,17.7,17.72,17.64,17.68,127249.0,17.7,17.72,17.64,17.68,127249.0
2024-09-18 13:30:00,17.68,17.76,17.66,17.75,150578.0,17.68,17.76,17.66,17.75,150578.0
2024-09-18 14:00:00,17.75,17.97,17.73,17.96,533890.0,17.75,17.97,17.73,17.96,533890.0
2024-09-18 14:30:00,17.95,18.0,17.89,17.89,308948.0,17.95,18.0,17.89,17.89,308948.0
2024-09-18 15:00:00,17.89,17.92,17.75,17.92,379021.0,17.89,17.92,17.75,17.92,379021.0
2024-09-18 15:30:00,17.91,17.98,17.79,17.87,958941.0,17.91,17.98,17.79,17.87,958941.0
2024-09-19 09:30:00,18.07,18.13,17.84,17.89,458874.0,18.07,18.13,17.84,17.89,458874.0
2024-09-19 10:00:00,17.89,17.92,17.69,17.78,562719.0,17.89,17.92,17.69,17.78,562719.0
2024-09-19 10:30:00,17.78,17.85,17.69,17.75,403093.0,17.78,17.85,17.69,17.75,403093.0
2024-09-19 11:00:00,17.75,17.77,17.7,17.73,315961.0,17.75,17.77,17.7,17.73,315961.0
2024-09-19 11:30:00,17.73,17.8,17.73,17.8,350362.0,17.73,17.8,17.73,17.8,350362.0
2024-09-19 12:00:00,17.8,17.88,17.78,17.86,152519.0,17.8,17.88,17.78,17.86,152519.0
2024-09-19 12:30:00,17.85,17.88,17.85,17.87,177715.0,17.85,17.88,17.85,17.87,177715.0
2024-09-19 13:00:00,17.87,17.88,17.82,17.82,172060.0,17.87,17.88,17.82,17.82,172060.0
2024-09-19 13:30:00,17.82,17.88,17.82,17.85,168050.0,17.82,17.88,17.82,17.85,168050.0
2024-09-19 14:00:00,17.84,17.85,17.79,17.8,197154.0,17.84,17.85,17.79,17.8,197154.0
2024-09-19 14:30:00,17.8,17.88,17.79,17.86,225527.0,17.8,17.88,17.79,17.86,225527.0
2024-09-19 15:00:00,17.86,17.88,17.81,17.82,476195.0,17.86,17.88,17.81,17.82,476195.0
2024-09-19 15:30:00,17.82,17.84,17.73,17.77,709078.0,17.82,17.84,17.73,17.77,709078.0
2024-09-20 09:30:00,17.67,17.78,17.62,17.7,201019.0,17.67,17.78,17.62,17.7,201019.0
2024-09-20 10:00:00,17.71,17.77,17.66,17.77,283359.0,17.71,17.77,17.66,17.77,283359.0
2024-09-20 10:30:00,17.77,17.77,17.64,17.64,519916.0,17.77,17.77,17.64,17.64,519916.0
2024-09-20 11:00:00,17.64,17.66,17.58,17.58,830589.0,17.64,17.66,17.58,17.58,830589.0
2024-09-20 11:30:00,17.58,17.6,17.52,17.55,791722.0,17.58,17.6,17.52,17.55,791722.0
2024-09-20 12:00:00,17.55,17.63,17.47,17.51,1660360.0,17.55,17.63,17.47,17.51,1660360.0
2024-09-20 12:30:00,17.5,17.52,17.39,17.39,677449.0,17.5,17.52,17.39,17.39,677449.0
2024-09-20 13:00:00,17.4,17.59,17.39,17.51,449369.0,17.4,17.59,17.39,17.51,449369.0
2024-09-20 13:30:00,17.51,17.56,17.49,17.53,258549.0,17.51,17.56,17.49,17.53,258549.0
2024-09-20 14:00:00,17.53,17.53,17.44,17.48,315856.0,17.53,17.53,17.44,17.48,315856.0
2024-09-20 14:30:00,17.48,17.52,17.44,17.52,302293.0,17.48,17.52,17.44,17.52,302293.0
2024-09-20 15:00:00,17.52,17.52,17.42,17.43,500411.0,17.52,17.52,17.42,17.43,500411.0
2024-09-20 15:30:00,17.43,17.54,17.34,17.51,2116708.0,17.43,17.54,17.34,17.51,2116708.0
2024-09-23 09:30:00,17.64,17.76,17.6,17.73,527952.0,17.64,17.76,17.6,17.73,527952.0
2024-09-23 10:00:00,17.73,17.8,17.62,17.68,410409.0,17.73,17.8,17.62,17.68,410409.0
2024-09-23 10:30:00,17.68,17.68,17.57,17.6,280533.0,17.68,17.68,17.57,17.6,280533.0
2024-09-23 11:00:00,17.59,17.61,17.55,17.57,237556.0,17.59,17.61,17.55,17.57,237556.0
2024-09-23 11:30:00,17.58,17.61,17.55,17.55,205027.0,17.58,17.61,17.55,17.55,205027.0
2024-09-23 12:00:00,17.55,17.58,17.53,17.54,233543.0,17.55,17.58,17.53,17.54,233543.0
2024-09-23 12:30:00,17.54,17.6,17.52,17.59,190575.0,17.54,17.6,17.52,17.59,190575.0
2024-09-23 13:00:00,17.59,17.63,17.57,17.63,172152.0,17.59,17.63,17.57,17.63,172152.0
2024-09-23 13:30:00,17.63,17.69,17.62,17.66,238224.0,17.63,17.69,17.62,17.66,238224.0
2024-09-23 14:00:00,17.66,17.66,17.6,17.64,248536.0,17.66,17.66,17.6,17.64,248536.0
2024-09-23 14:30:00,17.63,17.69,17.62,17.66,318397.0,17.63,17.69,17.62,17.66,318397.0
2024-09-23 15:00:00,17.65,17.7,17.63,17.66,305155.0,17.65,17.7,17.63,17.66,305155.0
2024-09-23 15:30:00,17.66,17.75,17.64,17.72,991448.0,17.66,17.75,17.64,17.72,991448.0
2024-09-24 09:30:00,17.72,17.83,17.69,17.82,446138.0,17.72,17.83,17.69,17.82,446138.0
2024-09-24 10:00:00,17.82,17.9,17.8,17.89,727731.0,17.82,17.9,17.8,17.89,727731.0
2024-09-24 10:30:00,17.89,17.91,17.74,17.78,199324.0,17.89,17.91,17.74,17.78,199324.0
2024-09-24 11:00:00,17.79,17.81,17.71,17.81,174015.0,17.79,17.81,17.71,17.81,174015.0
2024-09-24 11:30:00,17.81,17.85,17.8,17.81,163336.0,17.81,17.85,17.8,17.81,163336.0
2024-09-24 12:00:00,17.81,17.85,17.8,17.82,181236.0,17.81,17.85,17.8,17.82,181236.0
2024-09-24 12:30:00,17.82,17.83,17.78,17.79,308330.0,17.82,17.83,17.78,17.79,308330.0
2024-09-24 13:00:00,17.79,17.88,17.78,17.85,415536.0,17.79,17.88,17.78,17.85,415536.0
2024-09-24 13:30:00,17.85,17.89,17.83,17.88,172426.0,17.85,17.89,17.83,17.88,172426.0
2024-09-24 14:00:00,17.88,17.93,17.85,17.87,241151.0,17.88,17.93,17.85,17.87,241151.0
2024-09-24 14:30:00,17.87,17.94,17.85,17.88,396373.0,17.87,17.94,17.85,17.88,396373.0
2024-09-24 15:00:00,17.88,17.91,17.77,17.82,605274.0,17.88,17.91,17.77,17.82,605274.0
2024-09-24 15:30:00,17.82,17.82,17.72,17.73,944255.0,17.82,17.82,17.72,17.73,944255.0
2024-09-25 09:30:00,17.75,17.76,17.63,17.69,283440.0,17.75,17.76,17.63,17.69,283440.0
2024-09-25 10:00:00,17.69,17.78,17.66,17.73,314681.0,17.69,17.78,17.66,17.73,314681.0
2024-09-25 10:30:00,17.73,17.84,17.73,17.8,254723.0,17.73,17.84,17.73,17.8,254723.0
2024-09-25 11:00:00,17.8,17.81,17.72,17.75,186099.0,17.8,17.81,17.72,17.75,186099.0
2024-09-25 11:30:00,17.74,17.78,17.64,17.66,127925.0,17.74,17.78,17.64,17.66,127925.0
2024-09-25 12:00:00,17.67,17.68,17.62,17.66,149114.0,17.67,17.68,17.62,17.66,149114.0
2024-09-25 12:30:00,17.67,17.73,17.59,17.63,562488.0,17.67,17.73,17.59,17.63,562488.0
2024-09-25 13:00:00,17.63,17.65,17.59,17.62,139424.0,17.63,17.65,17.59,17.62,139424.0
2024-09-25 13:30:00,17.62,17.65,17.56,17.64,135943.0,17.62,17.65,17.56,17.64,135943.0
2024-09-25 14:00:00,17.64,17.64,17.56,17.57,144025.0,17.64,17.64,17.56,17.57,144025.0
2024-09-25 14:30:00,17.57,17.59,17.53,17.54,397949.0,17.57,17.59,17.53,17.54,397949.0
2024-09-25 15:00:00,17.54,17.54,17.47,17.48,437411.0,17.54,17.54,17.47,17.48,437411.0
2024-09-25 15:30:00,17.48,17.5,17.44,17.47,853170.0,17.48,17.5,17.44,17.47,853170.0
2024-09-26 09:30:00,17.55,17.55,17.34,17.48,450842.0,17.55,17.55,17.34,17.48,450842.0
2024-09-26 10:00:00,17.48,17.56,17.45,17.55,191629.0,17.48,17.56,17.45,17.55,191629.0
2024-09-26 10:30:00,17.55,17.61,17.51,17.54,213287.0,17.55,17.61,17.51,17.54,213287.0
2024-09-26 11:00:00,17.54,17.69,17.52,17.66,514678.0,17.54,17.69,17.52,17.66,514678.0
2024-09-26 11:30:00,17.66,17.7,17.63,17.69,193712.0,17.66,17.7,17.63,17.69,193712.0
2024-09-26 12:00:00,17.69,17.7,17.63,17.64,128779.0,17.69,17.7,17.63,17.64,128779.0
2024-09-26 12:30:00,17.64,17.64,17.59,17.59,134558.0,17.64,17.64,17.59,17.59,134558.0
2024-09-26 13:00:00,17.59,17.62,17.53,17.61,207871.0,17.59,17.62,17.53,17.61,207871.0
2024-09-26 13:30:00,17.61,17.65,17.6,17.63,145802.0,17.61,17.65,17.6,17.63,145802.0
2024-09-26 14:00:00,17.62,17.65,17.61,17.64,160891.0,17.62,17.65,17.61,17.64,160891.0
2024-09-26 14:30:00,17.64,17.69,17.63,17.69,312235.0,17.64,17.69,17.63,17.69,312235.0
2024-09-26 15:00:00,17.69,17.71,17.62,17.68,616934.0,17.69,17.71,17.62,17.68,616934.0
2024-09-26 15:30:00,17.68,17.78,17.64,17.73,724682.0,17.68,17.78,17.64,17.73,724682.0
2024-09-27 09:30:00,17.73,17.74,17.45,17.5,388100.0,17.73,17.74,17.45,17.5,388100.0
2024-09-27 10:00:00,17.5,17.57,17.45,17.54,466311.0,17.5,17.57,17.45,17.54,466311.0
2024-09-27 10:30:00,17.53,17.55,17.5,17.52,165640.0,17.53,17.55,17.5,17.52,165640.0
2024-09-27 11:00:00,17.52,17.56,17.51,17.53,132442.0,17.52,17.56,17.51,17.53,132442.0
2024-09-27 11:30:00,17.53,17.55,17.46,17.5,430506.0,17.53,17.55,17.46,17.5,430506.0
2024-09-27 12:00:00,17.5,17.56,17.5,17.53,280023.0,17.5,17.56,17.5,17.53,280023.0
2024-09-27 12:30:00,17.53,17.54,17.48,17.5,266984.0,17.53,17.54,17.48,17.5,266984.0
2024-09-27 13:00:00,17.51,17.51,17.41,17.45,312062.0,17.51,17.51,17.41,17.45,312062.0
2024-09-27 13:30:00,17.45,17.48,17.43,17.48,209784.0,17.45,17.48,17.43,17.48,209784.0
2024-09-27 14:00:00,17.48,17.49,17.43,17.44,187295.0,17.48,17.49,17.43,17.44,187295.0
2024-09-27 14:30:00,17.43,17.47,17.41,17.46,294584.0,17.43,17.47,17.41,17.46,294584.0
2024-09-27 15:00:00,17.46,17.49,17.44,17.48,261284.0,17.46,17.49,17.44,17.48,261284.0
2024-09-27 15:30:00,17.48,17.49,17.43,17.46,932408.0,17.48,17.49,17.43,17.46,932408.0
2024-09-30 09:30:00,17.61,17.94,17.59,17.75,565670.0,17.61,17.94,17.59,17.75,565670.0
2024-09-30 10:00:00,17.75,17.84,17.72,17.75,246624.0,17.75,17.84,17.72,17.75,246624.0
2024-09-30 10:30:00,17.75,17.84,17.75,17.79,218882.0,17.75,17.84,17.75,17.79,218882.0
2024-09-30 11:00:00,17.79,17.86,17.78,17.81,138957.0,17.79,17.86,17.78,17.81,138957.0
2024-09-30 11:30:00,17.8,17.81,17.73,17.74,114869.0,17.8,17.81,17.73,17.74,114869.0
2024-09-30 12:00:00,17.74,17.78,17.73,17.75,88250.0,17.74,17.78,17.73,17.75,88250.0
2024-09-30 12:30:00,17.75,17.77,17.72,17.75,115753.0,17.75,17.77,17.72,17.75,115753.0
2024-09-30 13:00:00,17.75,17.79,17.73,17.79,164949.0,17.75,17.79,17.73,17.79,164949.0
2024-09-30 13:30:00,17.79,17.81,17.77,17.79,156081.0,17.79,17.81,17.77,17.79,156081.0
2024-09-30 14:00:00,17.79,17.8,17.73,17.78,344421.0,17.79,17.8,17.73,17.78,344421.0
2024-09-30 14:30:00,17.78,17.94,17.77,17.94,313277.0,17.78,17.94,17.77,17.94,313277.0
2024-09-30 15:00:00,17.93,17.98,17.9,17.95,625479.0,17.93,17.98,17.9,17.95,625479.0
2024-09-30 15:30:00,17.95,18.07,17.94,18.02,1691161.0,17.95,18.07,17.94,18.02,1691161.0
2024-10-01 09:30:00,18.03,18.14,17.5,17.57,1081187.0,18.03,18.14,17.5,17.57,1081187.0
2024-10-01 10:00:00,17.57,17.74,17.55,17.7,579899.0,17.57,17.74,17.55,17.7,579899.0
2024-10-01 10:30:00,17.7,17.91,17.69,17.89,435396.0,17.7,17.91,17.69,17.89,435396.0
2024-10-01 11:00:00,17.88,17.89,17.66,17.69,326448.0,17.88,17.89,17.66,17.69,326448.0
2024-10-01 11:30:00,17.7,17.78,17.68,17.73,246644.0,17.7,17.78,17.68,17.73,246644.0
2024-10-01 12:00:00,17.73,17.81,17.72,17.77,244890.0,17.73,17.81,17.72,17.77,244890.0
2024-10-01 12:30:00,17.77,17.79,17.7,17.77,269332.0,17.77,17.79,17.7,17.77,269332.0
2024-10-01 13:00:00,17.77,17.77,17.64,17.66,243374.0,17.77,17.77,17.64,17.66,243374.0
2024-10-01 13:30:00,17.65,17.73,17.58,17.72,345524.0,17.65,17.73,17.58,17.72,345524.0
2024-10-01 14:00:00,17.72,17.77,17.71,17.74,233072.0,17.72,17.77,17.71,17.74,233072.0
2024-10-01 14:30:00,17.75,17.75,17.71,17.74,239638.0,17.75,17.75,17.71,17.74,239638.0
2024-10-01 15:00:00,17.75,17.75,17.7,17.73,193578.0,17.75,17.75,17.7,17.73,193578.0
2024-10-01 15:30:00,17.73,17.73,17.61,17.67,847940.0,17.73,17.73,17.61,17.67,847940.0
2024-10-02 09:30:00,17.55,17.63,17.47,17.53,431348.0,17.55,17.63,17.47,17.53,431348.0
2024-10-02 10:00:00,17.52,17.62,17.52,17.57,179026.0,17.52,17.62,17.52,17.57,179026.0
2024-10-02 10:30:00,17.57,17.58,17.52,17.53,129546.0,17.57,17.58,17.52,17.53,129546.0
2024-10-02 11:00:00,17.52,17.58,17.5,17.55,138044.0,17.52,17.58,17.5,17.55,138044.0
2024-10-02 11:30:00,17.55,17.55,17.5,17.54,175457.0,17.55,17.55,17.5,17.54,175457.0
2024-10-02 12:00:00,17.54,17.58,17.53,17.55,155925.0,17.54,17.58,17.53,17.55,155925.0
2024-10-02 12:30:00,17.55,17.56,17.47,17.48,167699.0,17.55,17.56,17.47,17.48,167699.0
2024-10-02 13:00:00,17.47,17.51,17.46,17.48,118936.0,17.47,17.51,17.46,17.48,118936.0
2024-10-02 13:30:00,17.48,17.51,17.45,17.46,170973.0,17.48,17.51,17.45,17.46,170973.0
2024-10-02 14:00:00,17.46,17.47,17.44,17.45,205299.0,17.46,17.47,17.44,17.45,205299.0
2024-10-02 14:30:00,17.45,17.47,17.41,17.41,174057.0,17.45,17.47,17.41,17.41,174057.0
2024-10-02 15:00:00,17.41,17.48,17.41,17.45,321731.0,17.41,17.48,17.41,17.45,321731.0
2024-10-02 15:30:00,17.45,17.52,17.44,17.45,901341.0,17.45,17.52,17.44,17.45,901341.0
2024-10-03 09:30:00,17.45,17.55,17.39,17.47,229922.0,17.45,17.55,17.39,17.47,229922.0
2024-10-03 10:00:00,17.48,17.5,17.36,17.37,193889.0,17.48,17.5,17.36,17.37,193889.0
2024-10-03 10:30:00,17.37,17.39,17.27,17.35,221491.0,17.37,17.39,17.27,17.35,221491.0
2024-10-03 11:00:00,17.35,17.42,17.34,17.42,136483.0,17.35,17.42,17.34,17.42,136483.0
2024-10-03 11:30:00,17.41,17.46,17.41,17.43,104014.0,17.41,17.46,17.41,17.43,104014.0
2024-10-03 12:00:00,17.43,17.48,17.42,17.45,126750.0,17.43,17.48,17.42,17.45,126750.0
2024-10-03 12:30:00,17.45,17.48,17.38,17.39,178512.0,17.45,17.48,17.38,17.39,178512.0
2024-10-03 13:00:00,17.39,17.49,17.37,17.45,194104.0,17.39,17.49,17.37,17.45,194104.0
2024-10-03 13:30:00,17.45,17.5,17.42,17.49,156671.0,17.45,17.5,17.42,17.49,156671.0
2024-10-03 14:00:00,17.49,17.5,17.44,17.45,113865.0,17.49,17.5,17.44,17.45,113865.0
2024-10-03 14:30:00,17.45,17.45,17.38,17.38,74850.0,17.45,17.45,17.38,17.38,74850.0
2024-10-03 15:00:00,17.38,17.39,17.32,17.35,101648.0,17.38,17.39,17.32,17.35,101648.0
2024-10-03 15:30:00,17.36,17.38,17.27,17.37,838830.0,17.36,17.38,17.27,17.37,838830.0
2024-10-04 09:30:00,17.45,17.63,17.4,17.44,283164.0,17.45,17.63,17.4,17.44,283164.0
2024-10-04 10:00:00,17.45,17.54,17.41,17.45,252933.0,17.45,17.54,17.41,17.45,252933.0
2024-10-04 10:30:00,17.45,17.48,17.31,17.39,283495.0,17.45,17.48,17.31,17.39,283495.0
2024-10-04 11:00:00,17.39,17.42,17.33,17.39,187577.0,17.39,17.42,17.33,17.39,187577.0
2024-10-04 11:30:00,17.39,17.4,17.36,17.38,247244.0,17.39,17.4,17.36,17.38,247244.0
2024-10-04 12:00:00,17.38,17.42,17.3,17.3,213067.0,17.38,17.42,17.3,17.3,213067.0
2024-10-04 12:30:00,17.31,17.38,17.27,17.37,141148.0,17.31,17.38,17.27,17.37,141148.0
2024-10-04 13:00:00,17.37,17.42,17.35,17.41,86327.0,17.37,17.42,17.35,17.41,86327.0
2024-10-04 13:30:00,17.41,17.43,17.36,17.38,147586.0,17.41,17.43,17.36,17.38,147586.0
2024-10-04 14:00:00,17.39,17.43,17.37,17.43,149953.0,17.39,17.43,17.37,17.43,149953.0
2024-10-04 14:30:00,17.43,17.48,17.38,17.48,136669.0,17.43,17.48,17.38,17.48,136669.0
2024-10-04 15:00:00,17.47,17.51,17.44,17.48,474419.0,17.47,17.51,17.44,17.48,474419.0
2024-10-04 15:30:00,17.48,17.51,17.42,17.48,1242085.0,17.48,17.51,17.42,17.48,1242085.0
2024-10-07 09:30:00,17.45,17.45,17.35,17.41,195061.0,17.45,17.45,17.35,17.41,195061.0
2024-10-07 10:00:00,17.42,17.48,17.41,17.46,150249.0,17.42,17.48,17.41,17.46,150249.0
2024-10-07 10:30:00,17.46,17.47,17.41,17.45,103187.0,17.46,17.47,17.41,17.45,103187.0
2024-10-07 11:00:00,17.46,17.56,17.45,17.52,176052.0,17.46,17.56,17.45,17.52,176052.0
2024-10-07 11:30:00,17.52,17.52,17.43,17.45,49492.0,17.52,17.52,17.43,17.45,49492.0
2024-10-07 12:00:00,17.44,17.45,17.35,17.38,82765.0,17.44,17.45,17.35,17.38,82765.0
2024-10-07 12:30:00,17.37,17.4,17.34,17.36,58334.0,17.37,17.4,17.34,17.36,58334.0
2024-10-07 13:00:00,17.36,17.37,17.33,17.36,61798.0,17.36,17.37,17.33,17.36,61798.0
2024-10-07 13:30:00,17.36,17.39,17.34,17.35,44295.0,17.36,17.39,17.34,17.35,44295.0
2024-10-07 14:00:00,17.35,17.4,17.32,17.37,98713.0,17.35,17.4,17.32,17.37,98713.0
2024-10-07 14:30:00,17.36,17.38,17.27,17.29,147002.0,17.36,17.38,17.27,17.29,147002.0
2024-10-07 15:00:00,17.29,17.31,17.27,17.3,129881.0,17.29,17.31,17.27,17.3,129881.0
2024-10-07 15:30:00,17.31,17.34,17.27,17.29,397480.0,17.31,17.34,17.27,17.29,397480.0
2024-10-08 09:30:00,17.4,17.44,17.34,17.42,347804.0,17.4,17.44,17.34,17.42,347804.0
2024-10-08 10:00:00,17.41,17.44,17.37,17.39,164126.0,17.41,17.44,17.37,17.39,164126.0
2024-10-08 10:30:00,17.39,17.51,17.37,17.51,200843.0,17.39,17.51,17.37,17.51,200843.0
2024-10-08 11:00:00,17.51,17.55,17.45,17.46,164567.0,17.51,17.55,17.45,17.46,164567.0
2024-10-08 11:30:00,17.46,17.53,17.46,17.51,149801.0,17.46,17.53,17.46,17.51,149801.0
2024-10-08 12:00:00,17.51,17.51,17.45,17.47,142137.0,17.51,17.51,17.45,17.47,142137.0
2024-10-08 12:30:00,17.47,17.49,17.44,17.45,80119.0,17.47,17.49,17.44,17.45,80119.0
2024-10-08 13:00:00,17.45,17.45,17.39,17.45,124180.0,17.45,17.45,17.39,17.45,124180.0
2024-10-08 13:30:00,17.44,17.53,17.44,17.5,111441.0,17.44,17.53,17.44,17.5,111441.0
2024-10-08 14:00:00,17.51,17.54,17.49,17.53,175427.0,17.51,17.54,17.49,17.53,175427.0
2024-10-08 14:30:00,17.53,17.6,17.52,17.55,246761.0,17.53,17.6,17.52,17.55,246761.0
2024-10-08 15:00:00,17.55,17.56,17.51,17.55,164525.0,17.55,17.56,17.51,17.55,164525.0
2024-10-08 15:30:00,17.55,17.59,17.51,17.52,515208.0,17.55,17.59,17.51,17.52,515208.0
2024-10-09 09:30:00,17.35,17.4,17.2,17.34,503380.0,17.35,17.4,17.2,17.34,503380.0
2024-10-09 10:00:00,17.34,17.39,17.3,17.32,269599.0,17.34,17.39,17.3,17.32,269599.0
2024-10-09 10:30:00,17.32,17.39,17.3,17.36,164497.0,17.32,17.39,17.3,17.36,164497.0
2024-10-09 11:00:00,17.37,17.5,17.36,17.46,227626.0,17.37,17.5,17.36,17.46,227626.0
2024-10-09 11:30:00,17.46,17.52,17.45,17.49,162808.0,17.46,17.52,17.45,17.49,162808.0
2024-10-09 12:00:00,17.5,17.52,17.46,17.5,84821.0,17.5,17.52,17.46,17.5,84821.0
2024-10-09 12:30:00,17.5,17.52,17.44,17.47,132503.0,17.5,17.52,17.44,17.47,132503.0
2024-10-09 13:00:00,17.48,17.54,17.47,17.51,110762.0,17.48,17.54,17.47,17.51,110762.0
2024-10-09 13:30:00,17.51,17.57,17.5,17.56,173254.0,17.51,17.57,17.5,17.56,173254.0
2024-10-09 14:00:00,17.56,17.62,17.51,17.54,258663.0,17.56,17.62,17.51,17.54,258663.0
2024-10-09 14:30:00,17.54,17.65,17.52,17.63,343851.0,17.54,17.65,17.52,17.63,343851.0
2024-10-09 15:00:00,17.62,17.68,17.61,17.66,347025.0,17.62,17.68,17.61,17.66,347025.0
2024-10-09 15:30:00,17.66,17.76,17.66,17.73,717314.0,17.66,17.76,17.66,17.73,717314.0
2024-10-10 09:30:00,17.6,17.69,17.6,17.64,139571.0,17.6,17.69,17.6,17.64,139571.0
2024-10-10 10:00:00,17.63,17.66,17.6,17.61,100077.0,17.63,17.66,17.6,17.61,100077.0
2024-10-10 10:30:00,17.61,17.61,17.55,17.59,128945.0,17.61,17.61,17.55,17.59,128945.0
2024-10-10 11:00:00,17.58,17.77,17.57,17.7,542812.0,17.58,17.77,17.57,17.7,542812.0
2024-10-10 11:30:00,17.71,17.72,17.65,17.66,154740.0,17.71,17.72,17.65,17.66,154740.0
2024-10-10 12:00:00,17.66,17.67,17.56,17.61,202463.0,17.66,17.67,17.56,17.61,202463.0
2024-10-10 12:30:00,17.62,17.62,17.52,17.55,206581.0,17.62,17.62,17.52,17.55,206581.0
2024-10-10 13:00:00,17.55,17.56,17.45,17.46,228757.0,17.55,17.56,17.45,17.46,228757.0
2024-10-10 13:30:00,17.46,17.53,17.45,17.53,199625.0,17.46,17.53,17.45,17.53,199625.0
2024-10-10 14:00:00,17.52,17.53,17.48,17.5,288847.0,17.52,17.53,17.48,17.5,288847.0
2024-10-10 14:30:00,17.51,17.51,17.42,17.45,379896.0,17.51,17.51,17.42,17.45,379896.0
2024-10-10 15:00:00,17.45,17.45,17.37,17.42,377440.0,17.45,17.45,17.37,17.42,377440.0
2024-10-10 15:30:00,17.42,17.47,17.38,17.4,1068839.0,17.42,17.47,17.38,17.4,1068839.0
2024-10-11 09:30:00,17.4,17.42,17.26,17.4,197890.0,17.4,17.42,17.26,17.4,197890.0
2024-10-11 10:00:00,17.4,17.43,17.36,17.39,168789.0,17.4,17.43,17.36,17.39,168789.0
2024-10-11 10:30:00,17.39,17.41,17.34,17.37,108718.0,17.39,17.41,17.34,17.37,108718.0
2024-10-11 11:00:00,17.37,17.43,17.36,17.39,84496.0,17.37,17.43,17.36,17.39,84496.0
2024-10-11 11:30:00,17.39,17.41,17.33,17.36,121950.0,17.39,17.41,17.33,17.36,121950.0
2024-10-11 12:00:00,17.36,17.39,17.3,17.35,560258.0,17.36,17.39,17.3,17.35,560258.0
2024-10-11 12:30:00,17.36,17.36,17.29,17.32,154700.0,17.36,17.36,17.29,17.32,154700.0
2024-10-11 13:00:00,17.32,17.33,17.29,17.3,70085.0,17.32,17.33,17.29,17.3,70085.0
2024-10-11 13:30:00,17.3,17.36,17.3,17.34,159210.0,17.3,17.36,17.3,17.34,159210.0
2024-10-11 14:00:00,17.35,17.36,17.28,17.32,379039.0,17.35,17.36,17.28,17.32,379039.0
2024-10-11 14:30:00,17.32,17.35,17.3,17.32,110065.0,17.32,17.35,17.3,17.32,110065.0
2024-10-11 15:00:00,17.31,17.32,17.26,17.28,801922.0,17.31,17.32,17.26,17.28,801922.0
2024-10-11 15:30:00,17.29,17.3,17.23,17.28,2632159.0,17.29,17.3,17.23,17.28,2632159.0
2024-10-14 09:30:00,17.28,17.43,17.28,17.3,472543.0,17.28,17.43,17.28,17.3,472543.0
2024-10-14 10:00:00,17.29,17.31,17.18,17.22,344303.0,17.29,17.31,17.18,17.22,344303.0
2024-10-14 10:30:00,17.23,17.27,17.21,17.24,217910.0,17.23,17.27,17.21,17.24,217910.0
2024-10-14 11:00:00,17.24,17.25,17.19,17.2,185013.0,17.24,17.25,17.19,17.2,185013.0
2024-10-14 11:30:00,17.21,17.36,17.2,17.28,283463.0,17.21,17.36,17.2,17.28,283463.0
2024-10-14 12:00:00,17.28,17.28,17.23,17.25,154089.0,17.28,17.28,17.23,17.25,154089.0
2024-10-14 12:30:00,17.24,17.29,17.23,17.28,118341.0,17.24,17.29,17.23,17.28,118341.0
2024-10-14 13:00:00,17.27,17.29,17.26,17.26,98891.0,17.27,17.29,17.26,17.26,98891.0
2024-10-14 13:30:00,17.27,17.27,17.24,17.27,165826.0,17.27,17.27,17.24,17.27,165826.0
2024-10-14 14:00:00,17.27,17.3,17.24,17.29,175708.0,17.27,17.3,17.24,17.29,175708.0
2024-10-14 14:30:00,17.29,17.29,17.24,17.25,166270.0,17.29,17.29,17.24,17.25,166270.0
2024-10-14 15:00:00,17.25,17.29,17.23,17.28,260161.0,17.25,17.29,17.23,17.28,260161.0
2024-10-14 15:30:00,17.28,17.31,17.23,17.25,792957.0,17.28,17.31,17.23,17.25,792957.0
2024-10-15 09:30:00,17.4,18.0,17.29,17.98,1247977.0,17.4,18.0,17.29,17.98,1247977.0
2024-10-15 10:00:00,17.98,17.99,17.81,17.85,446290.0,17.98,17.99,17.81,17.85,446290.0
2024-10-15 10:30:00,17.85,17.97,17.79,17.87,475622.0,17.85,17.97,17.79,17.87,475622.0
2024-10-15 11:00:00,17.86,17.88,17.8,17.86,276521.0,17.86,17.88,17.8,17.86,276521.0
2024-10-15 11:30:00,17.86,17.92,17.83,17.84,197314.0,17.86,17.92,17.83,17.84,197314.0
2024-10-15 12:00:00,17.84,17.88,17.82,17.88,204717.0,17.84,17.88,17.82,17.88,204717.0
2024-10-15 12:30:00,17.88,17.88,17.84,17.86,211924.0,17.88,17.88,17.84,17.86,211924.0
2024-10-15 13:00:00,17.86,17.9,17.84,17.88,151644.0,17.86,17.9,17.84,17.88,151644.0
2024-10-15 13:30:00,17.87,17.93,17.87,17.89,212426.0,17.87,17.93,17.87,17.89,212426.0
2024-10-15 14:00:00,17.88,18.11,17.87,18.08,558683.0,17.88,18.11,17.87,18.08,558683.0
2024-10-15 14:30:00,18.07,18.11,18.02,18.04,485914.0,18.07,18.11,18.02,18.04,485914.0
2024-10-15 15:00:00,18.05,18.12,18.04,18.09,528146.0,18.05,18.12,18.04,18.09,528146.0
2024-10-15 15:30:00,18.09,18.17,18.01,18.16,1537542.0,18.09,18.17,18.01,18.16,1537542.0
2024-10-16 09:30:00,18.19,18.33,18.15,18.18,222249.0,18.19,18.33,18.15,18.18,222249.0
2024-10-16 10:00:00,18.18,18.2,18.03,18.04,129597.0,18.18,18.2,18.03,18.04,129597.0
2024-10-16 10:30:00,18.04,18.18,18.04,18.17,127744.0,18.04,18.18,18.04,18.17,127744.0
2024-10-16 11:00:00,18.16,18.18,18.12,18.14,154674.0,18.16,18.18,18.12,18.14,154674.0
2024-10-16 11:30:00,18.14,18.21,18.14,18.15,164696.0,18.14,18.21,18.14,18.15,164696.0
2024-10-16 12:00:00,18.14,18.16,18.11,18.12,93316.0,18.14,18.16,18.11,18.12,93316.0
2024-10-16 12:30:00,18.12,18.12,18.06,18.06,128745.0,18.12,18.12,18.06,18.06,128745.0
2024-10-16 13:00:00,18.06,18.08,18.0,18.06,134158.0,18.06,18.08,18.0,18.06,134158.0
2024-10-16 13:30:00,18.07,18.09,18.03,18.04,92333.0,18.07,18.09,18.03,18.04,92333.0
2024-10-16 14:00:00,18.04,18.07,17.99,18.03,208902.0,18.04,18.07,17.99,18.03,208902.0
2024-10-16 14:30:00,18.03,18.03,18.0,18.02,146852.0,18.03,18.03,18.0,18.02,146852.0
2024-10-16 15:00:00,18.02,18.06,17.98,18.03,132700.0,18.02,18.06,17.98,18.03,132700.0
2024-10-16 15:30:00,18.03,18.07,18.0,18.03,643603.0,18.03,18.07,18.0,18.03,643603.0
2024-10-17 09:30:00,18.08,18.11,18.0,18.03,114854.0,18.08,18.11,18.0,18.03,114854.0
2024-10-17 10:00:00,18.03,18.19,18.0,18.13,173322.0,18.03,18.19,18.0,18.13,173322.0
2024-10-17 10:30:00,18.13,18.14,18.07,18.12,93575.0,18.13,18.14,18.07,18.12,93575.0
2024-10-17 11:00:00,18.13,18.16,18.03,18.15,187123.0,18.13,18.16,18.03,18.15,187123.0
2024-10-17 11:30:00,18.16,18.17,18.14,18.16,79834.0,18.16,18.17,18.14,18.16,79834.0
2024-10-17 12:00:00,18.16,18.16,18.05,18.05,94455.0,18.16,18.16,18.05,18.05,94455.0
2024-10-17 12:30:00,18.05,18.07,18.03,18.04,58610.0,18.05,18.07,18.03,18.04,58610.0
2024-10-17 13:00:00,18.04,18.04,17.99,18.02,158882.0,18.04,18.04,17.99,18.02,158882.0
2024-10-17 13:30:00,18.02,18.03,17.92,17.95,197405.0,18.02,18.03,17.92,17.95,197405.0
2024-10-17 14:00:00,17.95,17.96,17.89,17.91,159263.0,17.95,17.96,17.89,17.91,159263.0
2024-10-17 14:30:00,17.9,17.93,17.9,17.91,136256.0,17.9,17.93,17.9,17.91,136256.0
2024-10-17 15:00:00,17.91,17.99,17.9,17.96,255981.0,17.91,17.99,17.9,17.96,255981.0
2024-10-17 15:30:00,17.96,18.03,17.95,17.95,434873.0,17.96,18.03,17.95,17.95,434873.0
2024-10-18 09:30:00,17.96,18.02,17.9,17.93,455482.0,17.96,18.02,17.9,17.93,455482.0
2024-10-18 10:00:00,17.93,17.93,17.77,17.79,137590.0,17.93,17.93,17.77,17.79,137590.0
2024-10-18 10:30:00,17.79,17.81,17.74,17.77,145332.0,17.79,17.81,17.74,17.77,145332.0
2024-10-18 11:00:00,17.77,17.81,17.73,17.79,118381.0,17.77,17.81,17.73,17.79,118381.0
2024-10-18 11:30:00,17.79,17.86,17.74,17.84,185109.0,17.79,17.86,17.74,17.84,185109.0
2024-10-18 12:00:00,17.84,17.85,17.78,17.8,151467.0,17.84,17.85,17.78,17.8,151467.0
2024-10-18 12:30:00,17.8,17.84,17.79,17.8,88937.0,17.8,17.84,17.79,17.8,88937.0
2024-10-18 13:00:00,17.8,17.84,17.8,17.82,56586.0,17.8,17.84,17.8,17.82,56586.0
2024-10-18 13:30:00,17.82,17.89,17.82,17.88,101189.0,17.82,17.89,17.82,17.88,101189.0
2024-10-18 14:00:00,17.87,17.92,17.85,17.89,106017.0,17.87,17.92,17.85,17.89,106017.0
2024-10-18 14:30:00,17.89,17.89,17.83,17.84,134138.0,17.89,17.89,17.83,17.84,134138.0
2024-10-18 15:00:00,17.84,17.87,17.83,17.86,147565.0,17.84,17.87,17.83,17.86,147565.0
2024-10-18 15:30:00,17.86,17.97,17.83,17.96,779534.0,17.86,17.97,17.83,17.96,779534.0
2024-10-21 09:30:00,18.04,18.29,18.02,18.29,505312.0,18.04,18.29,18.02,18.29,505312.0
2024-10-21 10:00:00,18.29,18.37,18.13,18.31,496184.0,18.29,18.37,18.13,18.31,496184.0
2024-10-21 10:30:00,18.31,18.41,18.3,18.36,467252.0,18.31,18.41,18.3,18.36,467252.0
2024-10-21 11:00:00,18.35,18.36,18.23,18.3,376726.0,18.35,18.36,18.23,18.3,376726.0
2024-10-21 11:30:00,18.32,18.33,18.24,18.3,171253.0,18.32,18.33,18.24,18.3,171253.0
2024-10-21 12:00:00,18.3,18.32,18.26,18.31,148483.0,18.3,18.32,18.26,18.31,148483.0
2024-10-21 12:30:00,18.31,18.37,18.28,18.35,195543.0,18.31,18.37,18.28,18.35,195543.0
2024-10-21 13:00:00,18.35,18.35,18.28,18.32,210722.0,18.35,18.35,18.28,18.32,210722.0
2024-10-21 13:30:00,18.32,18.32,18.22,18.25,141471.0,18.32,18.32,18.22,18.25,141471.0
2024-10-21 14:00:00,18.25,18.26,18.2,18.21,229042.0,18.25,18.26,18.2,18.21,229042.0
2024-10-21 14:30:00,18.2,18.21,18.19,18.21,189341.0,18.2,18.21,18.19,18.21,189341.0
2024-10-21 15:00:00,18.21,18.22,18.14,18.15,221354.0,18.21,18.22,18.14,18.15,221354.0
2024-10-21 15:30:00,18.16,18.2,18.1,18.19,754018.0,18.16,18.2,18.1,18.19,754018.0
2024-10-22 09:30:00,18.09,18.2,18.0,18.09,143026.0,18.09,18.2,18.0,18.09,143026.0
2024-10-22 10:00:00,18.09,18.18,18.02,18.05,278553.0,18.09,18.18,18.02,18.05,278553.0
2024-10-22 10:30:00,18.04,18.05,17.97,18.0,156241.0,18.04,18.05,17.97,18.0,156241.0
2024-10-22 11:00:00,18.0,18.17,18.0,18.13,154995.0,18.0,18.17,18.0,18.13,154995.0
2024-10-22 11:30:00,18.14,18.21,18.12,18.18,195530.0,18.14,18.21,18.12,18.18,195530.0
2024-10-22 12:00:00,18.18,18.26,18.15,18.25,183694.0,18.18,18.26,18.15,18.25,183694.0
2024-10-22 12:30:00,18.25,18.26,18.2,18.25,159818.0,18.25,18.26,18.2,18.25,159818.0
2024-10-22 13:00:00,18.25,18.25,18.2,18.23,35948.0,18.25,18.25,18.2,18.23,35948.0
2024-10-22 13:30:00,18.24,18.36,18.23,18.35,219022.0,18.24,18.36,18.23,18.35,219022.0
2024-10-22 14:00:00,18.35,18.41,18.32,18.39,213557.0,18.35,18.41,18.32,18.39,213557.0
2024-10-22 14:30:00,18.39,18.41,18.36,18.41,210161.0,18.39,18.41,18.36,18.41,210161.0
2024-10-22 15:00:00,18.41,18.47,18.36,18.37,407584.0,18.41,18.47,18.36,18.37,407584.0
2024-10-22 15:30:00,18.37,18.4,18.34,18.38,504491.0,18.37,18.4,18.34,18.38,504491.0
2024-10-23 09:30:00,18.4,18.46,18.25,18.26,204146.0,18.4,18.46,18.25,18.26,204146.0
2024-10-23 10:00:00,18.26,18.31,18.18,18.27,466165.0,18.26,18.31,18.18,18.27,466165.0
2024-10-23 10:30:00,18.27,18.28,18.21,18.25,131363.0,18.27,18.28,18.21,18.25,131363.0
2024-10-23 11:00:00,18.25,18.32,18.24,18.28,225028.0,18.25,18.32,18.24,18.28,225028.0
2024-10-23 11:30:00,18.28,18.37,18.28,18.34,260363.0,18.28,18.37,18.28,18.34,260363.0
2024-10-23 12:00:00,18.34,18.35,18.27,18.28,72240.0,18.34,18.35,18.27,18.28,72240.0
2024-10-23 12:30:00,18.27,18.28,18.24,18.27,95014.0,18.27,18.28,18.24,18.27,95014.0
2024-10-23 13:00:00,18.26,18.27,18.22,18.23,71980.0,18.26,18.27,18.22,18.23,71980.0
2024-10-23 13:30:00,18.23,18.28,18.22,18.22,94280.0,18.23,18.28,18.22,18.22,94280.0
2024-10-23 14:00:00,18.22,18.23,18.16,18.19,154514.0,18.22,18.23,18.16,18.19,154514.0
2024-10-23 14:30:00,18.2,18.32,18.19,18.29,218327.0,18.2,18.32,18.19,18.29,218327.0
2024-10-23 15:00:00,18.29,18.34,18.27,18.32,207791.0,18.29,18.34,18.27,18.32,207791.0
2024-10-23 15:30:00,18.32,18.42,18.31,18.4,488158.0,18.32,18.42,18.31,18.4,488158.0
2024-10-24 09:30:00,18.5,18.56,18.39,18.45,293247.0,18.5,18.56,18.39,18.45,293247.0
2024-10-24 10:00:00,18.46,18.5,18.42,18.44,124715.0,18.46,18.5,18.42,18.44,124715.0
2024-10-24 10:30:00,18.44,18.55,18.43,18.44,171311.0,18.44,18.55,18.43,18.44,171311.0
2024-10-24 11:00:00,18.44,18.44,18.29,18.3,171031.0,18.44,18.44,18.29,18.3,171031.0
2024-10-24 11:30:00,18.3,18.31,18.24,18.3,160769.0,18.3,18.31,18.24,18.3,160769.0
2024-10-24 12:00:00,18.3,18.33,18.28,18.32,129459.0,18.3,18.33,18.28,18.32,129459.0
2024-10-24 12:30:00,18.32,18.33,18.3,18.31,75661.0,18.32,18.33,18.3,18.31,75661.0
2024-10-24 13:00:00,18.32,18.32,18.24,18.26,586251.0,18.32,18.32,18.24,18.26,586251.0
2024-10-24 13:30:00,18.25,18.26,18.2,18.24,230650.0,18.25,18.26,18.2,18.24,230650.0
2024-10-24 14:00:00,18.23,18.28,18.2,18.25,166195.0,18.23,18.28,18.2,18.25,166195.0
2024-10-24 14:30:00,18.25,18.29,18.22,18.23,216616.0,18.25,18.29,18.22,18.23,216616.0
2024-10-24 15:00:00,18.23,18.31,18.22,18.3,699607.0,18.23,18.31,18.22,18.3,699607.0
2024-10-24 15:30:00,18.3,18.31,18.22,18.25,500478.0,18.3,18.31,18.22,18.25,500478.0
2024-10-25 09:30:00,18.25,18.39,18.03,18.07,318472.0,18.25,18.39,18.03,18.07,318472.0
2024-10-25 10:00:00,18.07,18.26,18.01,18.25,329393.0,18.07,18.26,18.01,18.25,329393.0
2024-10-25 10:30:00,18.26,18.27,18.15,18.16,433023.0,18.26,18.27,18.15,18.16,433023.0
2024-10-25 11:00:00,18.16,18.22,18.12,18.14,325642.0,18.16,18.22,18.12,18.14,325642.0
2024-10-25 11:30:00,18.14,18.15,18.08,18.1,131219.0,18.14,18.15,18.08,18.1,131219.0
2024-10-25 12:00:00,18.1,18.11,18.07,18.08,202070.0,18.1,18.11,18.07,18.08,202070.0
2024-10-25 12:30:00,18.08,18.13,18.04,18.04,167968.0,18.08,18.13,18.04,18.04,167968.0
2024-10-25 13:00:00,18.04,18.05,17.94,17.99,254751.0,18.04,18.05,17.94,17.99,254751.0
2024-10-25 13:30:00,17.98,17.99,17.91,17.91,158463.0,17.98,17.99,17.91,17.91,158463.0
2024-10-25 14:00:00,17.91,17.92,17.85,17.87,448952.0,17.91,17.92,17.85,17.87,448952.0
2024-10-25 14:30:00,17.87,17.91,17.85,17.89,254295.0,17.87,17.91,17.85,17.89,254295.0
2024-10-25 15:00:00,17.9,17.92,17.85,17.91,324595.0,17.9,17.92,17.85,17.91,324595.0
2024-10-25 15:30:00,17.91,17.92,17.86,17.9,776352.0,17.91,17.92,17.86,17.9,776352.0
2024-10-28 09:30:00,18.02,18.24,17.97,18.21,447826.0,18.02,18.24,17.97,18.21,447826.0
2024-10-28 10:00:00,18.21,18.26,18.18,18.2,205324.0,18.21,18.26,18.18,18.2,205324.0
2024-10-28 10:30:00,18.19,18.2,18.11,18.19,171883.0,18.19,18.2,18.11,18.19,171883.0
2024-10-28 11:00:00,18.19,18.25,18.18,18.23,128444.0,18.19,18.25,18.18,18.23,128444.0
2024-10-28 11:30:00,18.23,18.25,18.19,18.23,176950.0,18.23,18.25,18.19,18.23,176950.0
2024-10-28 12:00:00,18.23,18.28,18.21,18.26,143840.0,18.23,18.28,18.21,18.26,143840.0
2024-10-28 12:30:00,18.27,18.28,18.24,18.25,128752.0,18.27,18.28,18.24,18.25,128752.0
2024-10-28 13:00:00,18.25,18.35,18.24,18.3,298681.0,18.25,18.35,18.24,18.3,298681.0
2024-10-28 13:30:00,18.29,18.4,18.29,18.39,211887.0,18.29,18.4,18.29,18.39,211887.0
2024-10-28 14:00:00,18.39,18.4,18.31,18.34,193186.0,18.39,18.4,18.31,18.34,193186.0
2024-10-28 14:30:00,18.34,18.36,18.33,18.35,197781.0,18.34,18.36,18.33,18.35,197781.0
2024-10-28 15:00:00,18.35,18.38,18.33,18.38,213011.0,18.35,18.38,18.33,18.38,213011.0
2024-10-28 15:30:00,18.38,18.4,18.32,18.36,642347.0,18.38,18.4,18.32,18.36,642347.0
2024-10-29 09:30:00,18.26,18.36,18.22,18.34,178027.0,18.26,18.36,18.22,18.34,178027.0
2024-10-29 10:00:00,18.34,18.47,18.33,18.46,344985.0,18.34,18.47,18.33,18.46,344985.0
2024-10-29 10:30:00,18.45,18.48,18.4,18.46,274910.0,18.45,18.48,18.4,18.46,274910.0
2024-10-29 11:00:00,18.46,18.46,18.39,18.41,212484.0,18.46,18.46,18.39,18.41,212484.0
2024-10-29 11:30:00,18.41,18.44,18.41,18.44,97786.0,18.41,18.44,18.41,18.44,97786.0
2024-10-29 12:00:00,18.44,18.45,18.33,18.34,169030.0,18.44,18.45,18.33,18.34,169030.0
2024-10-29 12:30:00,18.34,18.42,18.33,18.39,627942.0,18.34,18.42,18.33,18.39,627942.0
2024-10-29 13:00:00,18.39,18.41,18.36,18.39,242561.0,18.39,18.41,18.36,18.39,242561.0
2024-10-29 13:30:00,18.39,18.43,18.39,18.43,312575.0,18.39,18.43,18.39,18.43,312575.0
2024-10-29 14:00:00,18.42,18.44,18.4,18.43,1046865.0,18.42,18.44,18.4,18.43,1046865.0
2024-10-29 14:30:00,18.42,18.44,18.39,18.43,362870.0,18.42,18.44,18.39,18.43,362870.0
2024-10-29 15:00:00,18.43,18.44,18.4,18.4,181025.0,18.43,18.44,18.4,18.4,181025.0
2024-10-29 15:30:00,18.41,18.44,18.39,18.44,596537.0,18.41,18.44,18.39,18.44,596537.0
2024-10-30 09:30:00,18.42,18.45,18.2,18.3,635674.0,18.42,18.45,18.2,18.3,635674.0
2024-10-30 10:00:00,18.3,18.42,18.29,18.41,189960.0,18.3,18.42,18.29,18.41,189960.0
2024-10-30 10:30:00,18.41,18.42,18.33,18.41,218384.0,18.41,18.42,18.33,18.41,218384.0
2024-10-30 11:00:00,18.42,18.54,18.4,18.53,345321.0,18.42,18.54,18.4,18.53,345321.0
2024-10-30 11:30:00,18.53,18.68,18.52,18.64,440127.0,18.53,18.68,18.52,18.64,440127.0
2024-10-30 12:00:00,18.64,18.65,18.56,18.6,280251.0,18.64,18.65,18.56,18.6,280251.0
2024-10-30 12:30:00,18.6,18.64,18.58,18.63,218939.0,18.6,18.64,18.58,18.63,218939.0
2024-10-30 13:00:00,18.63,18.74,18.58,18.66,506937.0,18.63,18.74,18.58,18.66,506937.0
2024-10-30 13:30:00,18.66,18.66,18.57,18.61,248144.0,18.66,18.66,18.57,18.61,248144.0
2024-10-30 14:00:00,18.61,18.62,18.56,18.59,198471.0,18.61,18.62,18.56,18.59,198471.0
2024-10-30 14:30:00,18.59,18.61,18.57,18.61,191135.0,18.59,18.61,18.57,18.61,191135.0
2024-10-30 15:00:00,18.61,18.62,18.51,18.53,365970.0,18.61,18.62,18.51,18.53,365970.0
2024-10-30 15:30:00,18.53,18.59,18.52,18.59,615744.0,18.53,18.59,18.52,18.59,615744.0
2024-10-31 09:30:00,18.25,18.45,18.23,18.35,534680.0,18.25,18.45,18.23,18.35,534680.0
2024-10-31 10:00:00,18.36,18.39,18.29,18.35,275865.0,18.36,18.39,18.29,18.35,275865.0
2024-10-31 10:30:00,18.34,18.37,18.29,18.29,157838.0,18.34,18.37,18.29,18.29,157838.0
2024-10-31 11:00:00,18.29,18.43,18.28,18.4,263438.0,18.29,18.43,18.28,18.4,263438.0
2024-10-31 11:30:00,18.39,18.46,18.39,18.44,131735.0,18.39,18.46,18.39,18.44,131735.0
2024-10-31 12:00:00,18.44,18.47,18.4,18.43,144267.0,18.44,18.47,18.4,18.43,144267.0
2024-10-31 12:30:00,18.43,18.43,18.3,18.3,133884.0,18.43,18.43,18.3,18.3,133884.0
2024-10-31 13:00:00,18.31,18.4,18.3,18.39,193154.0,18.31,18.4,18.3,18.39,193154.0
2024-10-31 13:30:00,18.39,18.44,18.34,18.36,198926.0,18.39,18.44,18.34,18.36,198926.0
2024-10-31 14:00:00,18.36,18.42,18.35,18.42,194569.0,18.36,18.42,18.35,18.42,194569.0
2024-10-31 14:30:00,18.42,18.42,18.34,18.39,370527.0,18.42,18.42,18.34,18.39,370527.0
2024-10-31 15:00:00,18.39,18.41,18.34,18.39,372210.0,18.39,18.41,18.34,18.39,372210.0
2024-10-31 15:30:00,18.39,18.46,18.34,18.45,1500493.0,18.39,18.46,18.34,18.45,1500493.0
2024-11-01 09:30:00,18.44,18.55,18.36,18.54,338523.0,18.44,18.55,18.36,18.54,338523.0
2024-11-01 10:00:00,18.54,18.6,18.47,18.57,155747.0,18.54,18.6,18.47,18.57,155747.0
2024-11-01 10:30:00,18.57,18.65,18.52,18.63,272033.0,18.57,18.65,18.52,18.63,272033.0
2024-11-01 11:00:00,18.63,18.7,18.57,18.7,287085.0,18.63,18.7,18.57,18.7,287085.0
2024-11-01 11:30:00,18.69,18.73,18.62,18.66,792304.0,18.69,18.73,18.62,18.66,792304.0
2024-11-01 12:00:00,18.66,18.69,18.61,18.63,385213.0,18.66,18.69,18.61,18.63,385213.0
2024-11-01 12:30:00,18.63,18.64,18.56,18.57,223838.0,18.63,18.64,18.56,18.57,223838.0
2024-11-01 13:00:00,18.57,18.58,18.49,18.5,238602.0,18.57,18.58,18.49,18.5,238602.0
2024-11-01 13:30:00,18.5,18.53,18.46,18.46,261131.0,18.5,18.53,18.46,18.46,261131.0
2024-11-01 14:00:00,18.46,18.49,18.44,18.46,198420.0,18.46,18.49,18.44,18.46,198420.0
2024-11-01 14:30:00,18.46,18.56,18.46,18.55,534010.0,18.46,18.56,18.46,18.55,534010.0
2024-11-01 15:00:00,18.56,18.61,18.45,18.46,651919.0,18.56,18.61,18.45,18.46,651919.0
2024-11-01 15:30:00,18.46,18.5,18.4,18.46,977636.0,18.46,18.5,18.4,18.46,977636.0
2024-11-04 09:30:00,18.53,18.53,18.38,18.45,1378300.0,18.53,18.53,18.38,18.45,1378300.0
2024-11-04 10:00:00,18.45,18.5,18.43,18.48,338217.0,18.45,18.5,18.43,18.48,338217.0
2024-11-04 10:30:00,18.48,18.55,18.44,18.52,265394.0,18.48,18.55,18.44,18.52,265394.0
2024-11-04 11:00:00,18.52,18.63,18.48,18.59,394884.0,18.52,18.63,18.48,18.59,394884.0
2024-11-04 11:30:00,18.59,18.69,18.57,18.67,296763.0,18.59,18.69,18.57,18.67,296763.0
2024-11-04 12:00:00,18.66,18.73,18.65,18.7,251379.0,18.66,18.73,18.65,18.7,251379.0
2024-11-04 12:30:00,18.7,18.75,18.69,18.74,224846.0,18.7,18.75,18.69,18.74,224846.0
2024-11-04 13:00:00,18.73,18.8,18.71,18.71,432821.0,18.73,18.8,18.71,18.71,432821.0
2024-11-04 13:30:00,18.71,18.76,18.7,18.7,329940.0,18.71,18.76,18.7,18.7,329940.0
2024-11-04 14:00:00,18.7,18.71,18.65,18.66,375583.0,18.7,18.71,18.65,18.66,375583.0
2024-11-04 14:30:00,18.66,18.69,18.65,18.69,316428.0,18.66,18.69,18.65,18.69,316428.0
2024-11-04 15:00:00,18.69,18.72,18.66,18.66,382253.0,18.69,18.72,18.66,18.66,382253.0
2024-11-04 15:30:00,18.66,18.68,18.6,18.64,1174289.0,18.66,18.68,18.6,18.64,1174289.0
2024-11-05 09:30:00,18.64,18.68,18.47,18.55,311123.0,18.64,18.68,18.47,18.55,311123.0
2024-11-05 10:00:00,18.55,18.57,18.51,18.54,266134.0,18.55,18.57,18.51,18.54,266134.0
2024-11-05 10:30:00,18.53,18.63,18.51,18.63,233977.0,18.53,18.63,18.51,18.63,233977.0
2024-11-05 11:00:00,18.63,18.68,18.6,18.66,270169.0,18.63,18.68,18.6,18.66,270169.0
2024-11-05 11:30:00,18.67,18.7,18.64,18.67,214794.0,18.67,18.7,18.64,18.67,214794.0
2024-11-05 12:00:00,18.66,18.73,18.64,18.73,182505.0,18.66,18.73,18.64,18.73,182505.0
2024-11-05 12:30:00,18.73,18.75,18.71,18.73,227602.0,18.73,18.75,18.71,18.73,227602.0
2024-11-05 13:00:00,18.73,18.77,18.72,18.75,242435.0,18.73,18.77,18.72,18.75,242435.0
2024-11-05 13:30:00,18.74,18.78,18.72,18.78,177115.0,18.74,18.78,18.72,18.78,177115.0
2024-11-05 14:00:00,18.78,18.79,18.73,18.77,232604.0,18.78,18.79,18.73,18.77,232604.0
2024-11-05 14:30:00,18.77,18.78,18.72,18.73,239972.0,18.77,18.78,18.72,18.73,239972.0
2024-11-05 15:00:00,18.73,18.76,18.71,18.75,314347.0,18.73,18.76,18.71,18.75,314347.0
2024-11-05 15:30:00,18.75,18.79,18.72,18.78,973247.0,18.75,18.79,18.72,18.78,973247.0
2024-11-06 09:30:00,19.06,19.31,17.93,17.98,1967129.0,19.06,19.31,17.93,17.98,1967129.0
2024-11-06 10:00:00,17.99,18.05,17.72,17.96,1133252.0,17.99,18.05,17.72,17.96,1133252.0
2024-11-06 10:30:00,17.96,17.97,17.43,17.57,1668490.0,17.96,17.97,17.43,17.57,1668490.0
2024-11-06 11:00:00,17.57,17.91,17.57,17.79,1034751.0,17.57,17.91,17.57,17.79,1034751.0
2024-11-06 11:30:00,17.79,17.82,17.55,17.7,901070.0,17.79,17.82,17.55,17.7,901070.0
2024-11-06 12:00:00,17.69,17.8,17.61,17.62,578782.0,17.69,17.8,17.61,17.62,578782.0
2024-11-06 12:30:00,17.62,17.62,17.4,17.43,779746.0,17.62,17.62,17.4,17.43,779746.0
2024-11-06 13:00:00,17.43,17.44,17.34,17.38,589879.0,17.43,17.44,17.34,17.38,589879.0
2024-11-06 13:30:00,17.37,17.38,17.18,17.23,1260427.0,17.37,17.38,17.18,17.23,1260427.0
2024-11-06 14:00:00,17.23,17.75,17.22,17.71,1080880.0,17.23,17.75,17.22,17.71,1080880.0
2024-11-06 14:30:00,17.71,17.8,17.39,17.43,1401254.0,17.71,17.8,17.39,17.43,1401254.0
2024-11-06 15:00:00,17.43,17.54,17.41,17.5,839997.0,17.43,17.54,17.41,17.5,839997.0
2024-11-06 15:30:00,17.5,17.52,17.39,17.41,2421236.0,17.5,17.52,17.39,17.41,2421236.0
2024-11-07 09:30:00,17.63,17.72,17.47,17.65,1034060.0,17.63,17.72,17.47,17.65,1034060.0
2024-11-07 10:00:00,17.66,17.74,17.48,17.52,586545.0,17.66,17.74,17.48,17.52,586545.0
2024-11-07 10:30:00,17.52,17.61,17.48,17.52,502360.0,17.52,17.61,17.48,17.52,502360.0
2024-11-07 11:00:00,17.52,17.6,17.43,17.55,376793.0,17.52,17.6,17.43,17.55,376793.0
2024-11-07 11:30:00,17.55,17.72,17.55,17.72,322090.0,17.55,17.72,17.55,17.72,322090.0
2024-11-07 12:00:00,17.71,17.86,17.67,17.78,664045.0,17.71,17.86,17.67,17.78,664045.0
2024-11-07 12:30:00,17.79,17.79,17.71,17.72,484395.0,17.79,17.79,17.71,17.72,484395.0
2024-11-07 13:00:00,17.73,17.77,17.69,17.73,263391.0,17.73,17.77,17.69,17.73,263391.0
2024-11-07 13:30:00,17.72,17.86,17.71,17.75,360178.0,17.72,17.86,17.71,17.75,360178.0
2024-11-07 14:00:00,17.74,17.81,17.63,17.64,324941.0,17.74,17.81,17.63,17.64,324941.0
2024-11-07 14:30:00,17.64,17.71,17.5,17.5,397594.0,17.64,17.71,17.5,17.5,397594.0
2024-11-07 15:00:00,17.51,17.57,17.48,17.51,521564.0,17.51,17.57,17.48,17.51,521564.0
2024-11-07 15:30:00,17.51,17.54,17.43,17.49,1549581.0,17.51,17.54,17.43,17.49,1549581.0
2024-11-08 09:30:00,17.41,17.5,17.24,17.26,208034.0,17.41,17.5,17.24,17.26,208034.0
2024-11-08 10:00:00,17.25,17.27,17.16,17.18,274362.0,17.25,17.27,17.16,17.18,274362.0
2024-11-08 10:30:00,17.17,17.23,17.09,17.2,513570.0,17.17,17.23,17.09,17.2,513570.0
2024-11-08 11:00:00,17.2,17.24,17.14,17.16,331562.0,17.2,17.24,17.14,17.16,331562.0
2024-11-08 11:30:00,17.15,17.19,17.12,17.13,188479.0,17.15,17.19,17.12,17.13,188479.0
2024-11-08 12:00:00,17.13,17.19,17.1,17.16,269683.0,17.13,17.19,17.1,17.16,269683.0
2024-11-08 12:30:00,17.16,17.21,17.12,17.12,186505.0,17.16,17.21,17.12,17.12,186505.0
2024-11-08 13:00:00,17.12,17.16,17.1,17.16,173047.0,17.12,17.16,17.1,17.16,173047.0
2024-11-08 13:30:00,17.16,17.2,17.14,17.19,233923.0,17.16,17.2,17.14,17.19,233923.0
2024-11-08 14:00:00,17.19,17.19,17.08,17.12,424639.0,17.19,17.19,17.08,17.12,424639.0
2024-11-08 14:30:00,17.12,17.18,17.11,17.13,347588.0,17.12,17.18,17.11,17.13,347588.0
2024-11-08 15:00:00,17.13,17.17,17.11,17.16,317440.0,17.13,17.17,17.11,17.16,317440.0
2024-11-08 15:30:00,17.16,17.19,17.07,17.1,1406268.0,17.16,17.19,17.07,17.1,1406268.0
2024-11-11 09:30:00,17.4,17.49,17.26,17.46,769159.0,17.4,17.49,17.26,17.46,769159.0
2024-11-11 10:00:00,17.46,17.51,17.25,17.25,848484.0,17.46,17.51,17.25,17.25,848484.0
2024-11-11 10:30:00,17.25,17.26,17.14,17.21,358261.0,17.25,17.26,17.14,17.21,358261.0
2024-11-11 11:00:00,17.21,17.39,17.19,17.36,936916.0,17.21,17.39,17.19,17.36,936916.0
2024-11-11 11:30:00,17.36,17.47,17.34,17.44,298597.0,17.36,17.47,17.34,17.44,298597.0
2024-11-11 12:00:00,17.44,17.44,17.37,17.4,240368.0,17.44,17.44,17.37,17.4,240368.0
2024-11-11 12:30:00,17.4,17.45,17.38,17.43,306119.0,17.4,17.45,17.38,17.43,306119.0
2024-11-11 13:00:00,17.43,17.48,17.41,17.46,195951.0,17.43,17.48,17.41,17.46,195951.0
2024-11-11 13:30:00,17.46,17.48,17.38,17.43,214992.0,17.46,17.48,17.38,17.43,214992.0
2024-11-11 14:00:00,17.43,17.49,17.4,17.4,448526.0,17.43,17.49,17.4,17.4,448526.0
2024-11-11 14:30:00,17.41,17.42,17.32,17.32,230819.0,17.41,17.42,17.32,17.32,230819.0
2024-11-11 15:00:00,17.32,17.35,17.29,17.3,275457.0,17.32,17.35,17.29,17.3,275457.0
2024-11-11 15:30:00,17.29,17.45,17.28,17.37,1120979.0,17.29,17.45,17.28,17.37,1120979.0
2024-11-12 09:30:00,17.38,17.5,17.34,17.39,279124.0,17.38,17.5,17.34,17.39,279124.0
2024-11-12 10:00:00,17.39,17.39,17.1,17.1,513625.0,17.39,17.39,17.1,17.1,513625.0
2024-11-12 10:30:00,17.11,17.11,17.02,17.03,299690.0,17.11,17.11,17.02,17.03,299690.0
2024-11-12 11:00:00,17.03,17.14,17.02,17.12,238232.0,17.03,17.14,17.02,17.12,238232.0
2024-11-12 11:30:00,17.12,17.14,17.08,17.11,194395.0,17.12,17.14,17.08,17.11,194395.0
2024-11-12 12:00:00,17.11,17.13,17.07,17.13,178745.0,17.11,17.13,17.07,17.13,178745.0
2024-11-12 12:30:00,17.13,17.18,17.11,17.12,137846.0,17.13,17.18,17.11,17.12,137846.0
2024-11-12 13:00:00,17.11,17.2,17.1,17.16,178968.0,17.11,17.2,17.1,17.16,178968.0
2024-11-12 13:30:00,17.16,17.2,17.1,17.19,214338.0,17.16,17.2,17.1,17.19,214338.0
2024-11-12 14:00:00,17.19,17.25,17.18,17.23,133856.0,17.19,17.25,17.18,17.23,133856.0
2024-11-12 14:30:00,17.23,17.26,17.14,17.14,251091.0,17.23,17.26,17.14,17.14,251091.0
2024-11-12 15:00:00,17.14,17.17,17.09,17.1,294472.0,17.14,17.17,17.09,17.1,294472.0
2024-11-12 15:30:00,17.09,17.14,17.07,17.12,1138829.0,17.09,17.14,17.07,17.12,1138829.0
2024-11-13 09:30:00,17.11,17.17,17.06,17.1,285161.0,17.11,17.17,17.06,17.1,285161.0
2024-11-13 10:00:00,17.11,17.11,16.95,16.99,394473.0,17.11,17.11,16.95,16.99,394473.0
2024-11-13 10:30:00,16.98,17.05,16.94,17.04,178149.0,16.98,17.05,16.94,17.04,178149.0
2024-11-13 11:00:00,17.05,17.07,16.98,17.03,245760.0,17.05,17.07,16.98,17.03,245760.0
2024-11-13 11:30:00,17.03,17.07,17.01,17.05,231624.0,17.03,17.07,17.01,17.05,231624.0
2024-11-13 12:00:00,17.04,17.07,17.03,17.06,112887.0,17.04,17.07,17.03,17.06,112887.0
2024-11-13 12:30:00,17.06,17.08,17.04,17.06,174623.0,17.06,17.08,17.04,17.06,174623.0
2024-11-13 13:00:00,17.07,17.08,17.01,17.05,183397.0,17.07,17.08,17.01,17.05,183397.0
2024-11-13 13:30:00,17.05,17.07,17.03,17.05,156527.0,17.05,17.07,17.03,17.05,156527.0
2024-11-13 14:00:00,17.05,17.08,16.99,17.06,312631.0,17.05,17.08,16.99,17.06,312631.0
2024-11-13 14:30:00,17.05,17.07,16.99,17.0,246588.0,17.05,17.07,16.99,17.0,246588.0
2024-11-13 15:00:00,17.0,17.04,16.96,17.0,334855.0,17.0,17.04,16.96,17.0,334855.0
2024-11-13 15:30:00,17.0,17.03,16.94,16.94,630158.0,17.0,17.03,16.94,16.94,630158.0
2024-11-14 09:30:00,16.82,16.92,16.72,16.92,496954.0,16.82,16.92,16.72,16.92,496954.0
2024-11-14 10:00:00,16.92,16.93,16.78,16.79,772033.0,16.92,16.93,16.78,16.79,772033.0
2024-11-14 10:30:00,16.79,16.8,16.74,16.77,247507.0,16.79,16.8,16.74,16.77,247507.0
2024-11-14 11:00:00,16.77,16.8,16.71,16.8,438251.0,16.77,16.8,16.71,16.8,438251.0
2024-11-14 11:30:00,16.8,16.8,16.68,16.7,454014.0,16.8,16.8,16.68,16.7,454014.0
2024-11-14 12:00:00,16.7,16.75,16.67,16.73,316081.0,16.7,16.75,16.67,16.73,316081.0
2024-11-14 12:30:00,16.73,16.79,16.71,16.75,458131.0,16.73,16.79,16.71,16.75,458131.0
2024-11-14 13:00:00,16.74,16.75,16.69,16.7,768027.0,16.74,16.75,16.69,16.7,768027.0
2024-11-14 13:30:00,16.71,16.71,16.69,16.69,97425.0,16.71,16.71,16.69,16.69,97425.0
2024-11-14 14:00:00,16.69,16.71,16.69,16.7,133647.0,16.69,16.71,16.69,16.7,133647.0
2024-11-14 14:30:00,16.7,16.72,16.68,16.69,198350.0,16.7,16.72,16.68,16.69,198350.0
2024-11-14 15:00:00,16.68,16.68,16.62,16.66,419052.0,16.68,16.68,16.62,16.66,419052.0
2024-11-14 15:30:00,16.66,16.77,16.58,16.76,1927733.0,16.66,16.77,16.58,16.76,1927733.0
2024-11-15 09:30:00,16.22,16.6,16.16,16.47,795345.0,16.22,16.6,16.16,16.47,795345.0
2024-11-15 10:00:00,16.48,16.5,16.4,16.42,434122.0,16.48,16.5,16.4,16.42,434122.0
2024-11-15 10:30:00,16.43,16.53,16.4,16.46,327263.0,16.43,16.53,16.4,16.46,327263.0
2024-11-15 11:00:00,16.46,16.53,16.43,16.48,387811.0,16.46,16.53,16.43,16.48,387811.0
2024-11-15 11:30:00,16.48,16.52,16.46,16.51,425154.0,16.48,16.52,16.46,16.51,425154.0
2024-11-15 12:00:00,16.51,16.54,16.49,16.49,289233.0,16.51,16.54,16.49,16.49,289233.0
2024-11-15 12:30:00,16.5,16.5,16.4,16.44,283272.0,16.5,16.5,16.4,16.44,283272.0
2024-11-15 13:00:00,16.45,16.51,16.44,16.51,183349.0,16.45,16.51,16.44,16.51,183349.0
2024-11-15 13:30:00,16.51,16.63,16.5,16.55,519594.0,16.51,16.63,16.5,16.55,519594.0
2024-11-15 14:00:00,16.54,16.57,16.47,16.5,335407.0,16.54,16.57,16.47,16.5,335407.0
2024-11-15 14:30:00,16.5,16.53,16.43,16.43,383322.0,16.5,16.53,16.43,16.43,383322.0
2024-11-15 15:00:00,16.43,16.46,16.41,16.44,279600.0,16.43,16.46,16.41,16.44,279600.0
2024-11-15 15:30:00,16.44,16.51,16.42,16.44,1080894.0,16.44,16.51,16.42,16.44,1080894.0
2024-11-18 09:30:00,16.41,16.43,16.15,16.21,804124.0,16.41,16.43,16.15,16.21,804124.0
2024-11-18 10:00:00,16.21,16.3,16.17,16.29,463500.0,16.21,16.3,16.17,16.29,463500.0
2024-11-18 10:30:00,16.3,16.4,16.29,16.3,390728.0,16.3,16.4,16.29,16.3,390728.0
2024-11-18 11:00:00,16.3,16.43,16.29,16.38,346343.0,16.3,16.43,16.29,16.38,346343.0
2024-11-18 11:30:00,16.38,16.42,16.31,16.32,731993.0,16.38,16.42,16.31,16.32,731993.0
2024-11-18 12:00:00,16.33,16.38,16.29,16.33,340137.0,16.33,16.38,16.29,16.33,340137.0
2024-11-18 12:30:00,16.34,16.34,16.3,16.32,305108.0,16.34,16.34,16.3,16.32,305108.0
2024-11-18 13:00:00,16.31,16.4,16.27,16.39,355874.0,16.31,16.4,16.27,16.39,355874.0
2024-11-18 13:30:00,16.39,16.41,16.36,16.41,202281.0,16.39,16.41,16.36,16.41,202281.0
2024-11-18 14:00:00,16.41,16.42,16.39,16.39,140965.0,16.41,16.42,16.39,16.39,140965.0
2024-11-18 14:30:00,16.39,16.48,16.39,16.46,218777.0,16.39,16.48,16.39,16.46,218777.0
2024-11-18 15:00:00,16.46,16.48,16.44,16.46,223507.0,16.46,16.48,16.44,16.46,223507.0
2024-11-18 15:30:00,16.46,16.5,16.45,16.5,907996.0,16.46,16.5,16.45,16.5,907996.0
2024-11-19 09:30:00,16.43,16.5,16.39,16.45,342008.0,16.43,16.5,16.39,16.45,342008.0
2024-11-19 10:00:00,16.45,16.51,16.39,16.5,397794.0,16.45,16.51,16.39,16.5,397794.0
2024-11-19 10:30:00,16.5,16.55,16.48,16.51,340788.0,16.5,16.55,16.48,16.51,340788.0
2024-11-19 11:00:00,16.52,16.58,16.51,16.58,193634.0,16.52,16.58,16.51,16.58,193634.0
2024-11-19 11:30:00,16.57,16.6,16.53,16.57,167757.0,16.57,16.6,16.53,16.57,167757.0
2024-11-19 12:00:00,16.58,16.58,16.5,16.53,202802.0,16.58,16.58,16.5,16.53,202802.0
2024-11-19 12:30:00,16.53,16.58,16.51,16.52,183731.0,16.53,16.58,16.51,16.52,183731.0
2024-11-19 13:00:00,16.53,16.53,16.49,16.51,120487.0,16.53,16.53,16.49,16.51,120487.0
2024-11-19 13:30:00,16.51,16.56,16.46,16.55,233439.0,16.51,16.56,16.46,16.55,233439.0
2024-11-19 14:00:00,16.56,16.64,16.54,16.64,265220.0,16.56,16.64,16.54,16.64,265220.0
2024-11-19 14:30:00,16.63,16.64,16.6,16.63,190937.0,16.63,16.64,16.6,16.63,190937.0
2024-11-19 15:00:00,16.62,16.69,16.62,16.64,299923.0,16.62,16.69,16.62,16.64,299923.0
2024-11-19 15:30:00,16.64,16.86,16.64,16.79,1860565.0,16.64,16.86,16.64,16.79,1860565.0
2024-11-20 09:30:00,16.89,17.0,16.81,16.96,423184.0,16.89,17.0,16.81,16.96,423184.0
2024-11-20 10:00:00,16.96,16.97,16.8,16.89,345163.0,16.96,16.97,16.8,16.89,345163.0
2024-11-20 10:30:00,16.9,16.94,16.82,16.93,349160.0,16.9,16.94,16.82,16.93,349160.0
2024-11-20 11:00:00,16.93,16.96,16.9,16.91,272607.0,16.93,16.96,16.9,16.91,272607.0
2024-11-20 11:30:00,16.91,17.0,16.9,16.96,250640.0,16.91,17.0,16.9,16.96,250640.0
2024-11-20 12:00:00,16.96,17.04,16.93,17.04,338618.0,16.96,17.04,16.93,17.04,338618.0
2024-11-20 12:30:00,17.04,17.1,16.99,17.0,339345.0,17.04,17.1,16.99,17.0,339345.0
2024-11-20 13:00:00,17.0,17.04,16.93,17.01,269507.0,17.0,17.04,16.93,17.01,269507.0
2024-11-20 13:30:00,17.01,17.04,16.97,17.04,186568.0,17.01,17.04,16.97,17.04,186568.0
2024-11-20 14:00:00,17.04,17.06,16.99,17.05,204224.0,17.04,17.06,16.99,17.05,204224.0
2024-11-20 14:30:00,17.06,17.13,17.04,17.12,281845.0,17.06,17.13,17.04,17.12,281845.0
2024-11-20 15:00:00,17.11,17.14,17.1,17.12,237736.0,17.11,17.14,17.1,17.12,237736.0
2024-11-20 15:30:00,17.12,17.16,17.02,17.02,1007549.0,17.12,17.16,17.02,17.02,1007549.0
2024-11-21 09:30:00,17.05,17.12,17.0,17.1,336565.0,17.05,17.12,17.0,17.1,336565.0
2024-11-21 10:00:00,17.1,17.17,17.03,17.03,253388.0,17.1,17.17,17.03,17.03,253388.0
2024-11-21 10:30:00,17.03,17.04,16.9,16.98,307485.0,17.03,17.04,16.9,16.98,307485.0
2024-11-21 11:00:00,16.99,17.13,16.98,17.07,310372.0,16.99,17.13,16.98,17.07,310372.0
2024-11-21 11:30:00,17.07,17.17,17.06,17.09,468367.0,17.07,17.17,17.06,17.09,468367.0
2024-11-21 12:00:00,17.09,17.09,16.96,17.01,214083.0,17.09,17.09,16.96,17.01,214083.0
2024-11-21 12:30:00,17.01,17.04,16.97,17.02,181188.0,17.01,17.04,16.97,17.02,181188.0
2024-11-21 13:00:00,17.02,17.08,17.01,17.07,193821.0,17.02,17.08,17.01,17.07,193821.0
2024-11-21 13:30:00,17.07,17.08,17.03,17.05,175401.0,17.07,17.08,17.03,17.05,175401.0
2024-11-21 14:00:00,17.05,17.06,17.01,17.06,149776.0,17.05,17.06,17.01,17.06,149776.0
2024-11-21 14:30:00,17.06,17.06,16.97,17.0,250043.0,17.06,17.06,16.97,17.0,250043.0
2024-11-21 15:00:00,17.01,17.06,17.0,17.05,185109.0,17.01,17.06,17.0,17.05,185109.0
2024-11-21 15:30:00,17.04,17.15,17.03,17.07,1126617.0,17.04,17.15,17.03,17.07,1126617.0
2024-11-22 09:30:00,17.07,17.08,16.93,16.98,173381.0,17.07,17.08,16.93,16.98,173381.0
2024-11-22 10:00:00,16.98,16.99,16.89,16.89,172551.0,16.98,16.99,16.89,16.89,172551.0
2024-11-22 10:30:00,16.89,17.0,16.86,16.96,301313.0,16.89,17.0,16.86,16.96,301313.0
2024-11-22 11:00:00,16.96,17.0,16.9,16.93,208767.0,16.96,17.0,16.9,16.93,208767.0
2024-11-22 11:30:00,16.93,16.95,16.89,16.95,301554.0,16.93,16.95,16.89,16.95,301554.0
2024-11-22 12:00:00,16.95,17.0,16.94,16.98,174364.0,16.95,17.0,16.94,16.98,174364.0
2024-11-22 12:30:00,16.98,17.04,16.98,17.0,260591.0,16.98,17.04,16.98,17.0,260591.0
2024-11-22 13:00:00,16.99,17.0,16.91,16.91,231585.0,16.99,17.0,16.91,16.91,231585.0
2024-11-22 13:30:00,16.91,16.93,16.9,16.93,114153.0,16.91,16.93,16.9,16.93,114153.0
2024-11-22 14:00:00,16.92,17.0,16.91,16.98,220191.0,16.92,17.0,16.91,16.98,220191.0
2024-11-22 14:30:00,16.97,17.0,16.95,16.96,180098.0,16.97,17.0,16.95,16.96,180098.0
2024-11-22 15:00:00,16.96,16.96,16.91,16.95,194999.0,16.96,16.96,16.91,16.95,194999.0
2024-11-22 15:30:00,16.96,17.13,16.93,17.12,1471385.0,16.96,17.13,16.93,17.12,1471385.0
2024-11-25 09:30:00,16.97,17.06,16.75,16.76,1093152.0,16.97,17.06,16.75,16.76,1093152.0
2024-11-25 10:00:00,16.76,17.06,16.65,17.05,1018386.0,16.76,17.06,16.65,17.05,1018386.0
2024-11-25 10:30:00,17.04,17.06,16.88,16.89,420406.0,17.04,17.06,16.88,16.89,420406.0
2024-11-25 11:00:00,16.89,16.91,16.81,16.88,538514.0,16.89,16.91,16.81,16.88,538514.0
2024-11-25 11:30:00,16.88,16.89,16.8,16.83,294502.0,16.88,16.89,16.8,16.83,294502.0
2024-11-25 12:00:00,16.83,16.85,16.8,16.8,230598.0,16.83,16.85,16.8,16.8,230598.0
2024-11-25 12:30:00,16.81,16.89,16.78,16.82,636346.0,16.81,16.89,16.78,16.82,636346.0
2024-11-25 13:00:00,16.82,16.93,16.77,16.81,978905.0,16.82,16.93,16.77,16.81,978905.0
2024-11-25 13:30:00,16.82,16.85,16.79,16.8,365479.0,16.82,16.85,16.79,16.8,365479.0
2024-11-25 14:00:00,16.8,16.8,16.72,16.76,360734.0,16.8,16.8,16.72,16.76,360734.0
2024-11-25 14:30:00,16.76,16.76,16.69,16.71,406890.0,16.76,16.76,16.69,16.71,406890.0
2024-11-25 15:00:00,16.71,16.72,16.67,16.68,343876.0,16.71,16.72,16.67,16.68,343876.0
2024-11-25 15:30:00,16.68,16.71,16.57,16.7,1387146.0,16.68,16.71,16.57,16.7,1387146.0
2024-11-26 09:30:00,16.48,16.67,16.46,16.54,524682.0,16.48,16.67,16.46,16.54,524682.0
2024-11-26 10:00:00,16.54,16.55,16.42,16.43,476745.0,16.54,16.55,16.42,16.43,476745.0
2024-11-26 10:30:00,16.43,16.49,16.4,16.43,279929.0,16.43,16.49,16.4,16.43,279929.0
2024-11-26 11:00:00,16.42,16.51,16.41,16.5,152672.0,16.42,16.51,16.41,16.5,152672.0
2024-11-26 11:30:00,16.5,16.54,16.45,16.46,238008.0,16.5,16.54,16.45,16.46,238008.0
2024-11-26 12:00:00,16.47,16.47,16.44,16.45,158845.0,16.47,16.47,16.44,16.45,158845.0
2024-11-26 12:30:00,16.44,16.47,16.43,16.47,214996.0,16.44,16.47,16.43,16.47,214996.0
2024-11-26 13:00:00,16.46,16.49,16.44,16.45,131427.0,16.46,16.49,16.44,16.45,131427.0
2024-11-26 13:30:00,16.45,16.45,16.4,16.43,198359.0,16.45,16.45,16.4,16.43,198359.0
2024-11-26 14:00:00,16.43,16.5,16.43,16.46,307810.0,16.43,16.5,16.43,16.46,307810.0
2024-11-26 14:30:00,16.45,16.48,16.44,16.48,281425.0,16.45,16.48,16.44,16.48,281425.0
2024-11-26 15:00:00,16.48,16.57,16.46,16.55,383381.0,16.48,16.57,16.46,16.55,383381.0
2024-11-26 15:30:00,16.55,16.59,16.54,16.58,1212177.0,16.55,16.59,16.54,16.58,1212177.0
2024-11-27 09:30:00,16.54,16.69,16.51,16.62,479119.0,16.54,16.69,16.51,16.62,479119.0
2024-11-27 10:00:00,16.61,16.62,16.46,16.48,403945.0,16.61,16.62,16.46,16.48,403945.0
2024-11-27 10:30:00,16.48,16.53,16.45,16.51,316726.0,16.48,16.53,16.45,16.51,316726.0
2024-11-27 11:00:00,16.52,16.57,16.48,16.53,508072.0,16.52,16.57,16.48,16.53,508072.0
2024-11-27 11:30:00,16.53,16.57,16.52,16.53,255867.0,16.53,16.57,16.52,16.53,255867.0
2024-11-27 12:00:00,16.52,16.6,16.51,16.6,334668.0,16.52,16.6,16.51,16.6,334668.0
2024-11-27 12:30:00,16.6,16.63,16.57,16.6,258823.0,16.6,16.63,16.57,16.6,258823.0
2024-11-27 13:00:00,16.59,16.63,16.59,16.63,152518.0,16.59,16.63,16.59,16.63,152518.0
2024-11-27 13:30:00,16.63,16.63,16.55,16.59,217566.0,16.63,16.63,16.55,16.59,217566.0
2024-11-27 14:00:00,16.59,16.59,16.5,16.54,269619.0,16.59,16.59,16.5,16.54,269619.0
2024-11-27 14:30:00,16.53,16.55,16.51,16.52,226584.0,16.53,16.55,16.51,16.52,226584.0
2024-11-27 15:00:00,16.52,16.52,16.48,16.51,360694.0,16.52,16.52,16.48,16.51,360694.0
2024-11-27 15:30:00,16.51,16.59,16.5,16.56,1480649.0,16.51,16.59,16.5,16.56,1480649.0
2024-11-29 09:30:00,16.46,16.61,16.37,16.57,585147.0,16.46,16.61,16.37,16.57,585147.0
2024-11-29 10:00:00,16.58,16.67,16.58,16.62,315062.0,16.58,16.67,16.58,16.62,315062.0
2024-11-29 10:30:00,16.62,16.7,16.59,16.67,347813.0,16.62,16.7,16.59,16.67,347813.0
2024-11-29 11:00:00,16.68,16.8,16.63,16.73,550993.0,16.68,16.8,16.63,16.73,550993.0
2024-11-29 11:30:00,16.73,16.86,16.73,16.85,372034.0,16.73,16.86,16.73,16.85,372034.0
2024-11-29 12:00:00,16.85,16.95,16.82,16.95,447867.0,16.85,16.95,16.82,16.95,447867.0
2024-11-29 12:30:00,16.95,16.96,16.77,16.77,1105515.0,16.95,16.96,16.77,16.77,1105515.0
2024-12-02 09:30:00,16.77,16.87,16.72,16.86,242432.0,16.77,16.87,16.72,16.86,242432.0
2024-12-02 10:00:00,16.86,16.87,16.77,16.81,129790.0,16.86,16.87,16.77,16.81,129790.0
2024-12-02 10:30:00,16.8,16.81,16.63,16.64,273863.0,16.8,16.81,16.63,16.64,273863.0
2024-12-02 11:00:00,16.64,16.65,16.57,16.61,325447.0,16.64,16.65,16.57,16.61,325447.0
2024-12-02 11:30:00,16.62,16.71,16.61,16.7,266631.0,16.62,16.71,16.61,16.7,266631.0
2024-12-02 12:00:00,16.69,16.7,16.62,16.66,142008.0,16.69,16.7,16.62,16.66,142008.0
2024-12-02 12:30:00,16.66,16.68,16.61,16.61,126517.0,16.66,16.68,16.61,16.61,126517.0
2024-12-02 13:00:00,16.62,16.72,16.6,16.68,256116.0,16.62,16.72,16.6,16.68,256116.0
2024-12-02 13:30:00,16.68,16.73,16.67,16.7,175332.0,16.68,16.73,16.67,16.7,175332.0
2024-12-02 14:00:00,16.7,16.7,16.65,16.68,122761.0,16.7,16.7,16.65,16.68,122761.0
2024-12-02 14:30:00,16.68,16.7,16.65,16.66,164301.0,16.68,16.7,16.65,16.66,164301.0
2024-12-02 15:00:00,16.65,16.74,16.62,16.7,467698.0,16.65,16.74,16.62,16.7,467698.0
2024-12-02 15:30:00,16.69,16.7,16.62,16.65,1147721.0,16.69,16.7,16.62,16.65,1147721.0
2024-12-03 09:30:00,16.95,17.15,16.86,17.05,695197.0,16.95,17.15,16.86,17.05,695197.0
2024-12-03 10:00:00,17.05,17.23,16.99,17.21,748532.0,17.05,17.23,16.99,17.21,748532.0
2024-12-03 10:30:00,17.21,17.33,17.17,17.3,573993.0,17.21,17.33,17.17,17.3,573993.0
2024-12-03 11:00:00,17.29,17.34,17.27,17.33,278877.0,17.29,17.34,17.27,17.33,278877.0
2024-12-03 11:30:00,17.33,17.38,17.31,17.34,369087.0,17.33,17.38,17.31,17.34,369087.0
2024-12-03 12:00:00,17.34,17.47,17.33,17.43,603012.0,17.34,17.47,17.33,17.43,603012.0
2024-12-03 12:30:00,17.43,17.45,17.4,17.43,959084.0,17.43,17.45,17.4,17.43,959084.0
2024-12-03 13:00:00,17.42,17.58,17.4,17.56,594403.0,17.42,17.58,17.4,17.56,594403.0
2024-12-03 13:30:00,17.56,17.6,17.51,17.59,342845.0,17.56,17.6,17.51,17.59,342845.0
2024-12-03 14:00:00,17.59,17.68,17.58,17.65,338975.0,17.59,17.68,17.58,17.65,338975.0
2024-12-03 14:30:00,17.65,17.7,17.63,17.64,369811.0,17.65,17.7,17.63,17.64,369811.0
2024-12-03 15:00:00,17.63,17.76,17.62,17.75,1030671.0,17.63,17.76,17.62,17.75,1030671.0
2024-12-03 15:30:00,17.76,17.79,17.5,17.51,1897529.0,17.76,17.79,17.5,17.51,1897529.0
2024-12-04 09:30:00,17.59,17.76,17.4,17.75,655482.0,17.59,17.76,17.4,17.75,655482.0
2024-12-04 10:00:00,17.74,17.85,17.7,17.8,625320.0,17.74,17.85,17.7,17.8,625320.0
2024-12-04 10:30:00,17.8,18.08,17.79,17.98,1546026.0,17.8,18.08,17.79,17.98,1546026.0
2024-12-04 11:00:00,17.97,18.25,17.97,18.1,723609.0,17.97,18.25,17.97,18.1,723609.0
2024-12-04 11:30:00,18.09,18.11,17.98,18.06,480253.0,18.09,18.11,17.98,18.06,480253.0
2024-12-04 12:00:00,18.05,18.08,18.01,18.02,146315.0,18.05,18.08,18.01,18.02,146315.0
2024-12-04 12:30:00,18.02,18.06,17.93,18.04,304319.0,18.02,18.06,17.93,18.04,304319.0
2024-12-04 13:00:00,18.03,18.06,17.78,17.83,504285.0,18.03,18.06,17.78,17.83,504285.0
2024-12-04 13:30:00,17.82,17.87,17.76,17.78,224174.0,17.82,17.87,17.76,17.78,224174.0
2024-12-04 14:00:00,17.78,17.81,17.72,17.73,209806.0,17.78,17.81,17.72,17.73,209806.0
2024-12-04 14:30:00,17.73,17.76,17.68,17.72,313263.0,17.73,17.76,17.68,17.72,313263.0
2024-12-04 15:00:00,17.73,17.73,17.62,17.66,319967.0,17.73,17.73,17.62,17.66,319967.0
2024-12-04 15:30:00,17.66,17.83,17.64,17.81,1287185.0,17.66,17.83,17.64,17.81,1287185.0
2024-12-05 09:30:00,17.84,17.88,17.7,17.76,289291.0,17.84,17.88,17.7,17.76,289291.0
2024-12-05 10:00:00,17.76,17.78,17.58,17.59,411271.0,17.76,17.78,17.58,17.59,411271.0
2024-12-05 10:30:00,17.59,17.6,17.44,17.47,451964.0,17.59,17.6,17.44,17.47,451964.0
2024-12-05 11:00:00,17.48,17.67,17.44,17.62,756400.0,17.48,17.67,17.44,17.62,756400.0
2024-12-05 11:30:00,17.62,17.81,17.58,17.8,379303.0,17.62,17.81,17.58,17.8,379303.0
2024-12-05 12:00:00,17.8,17.93,17.79,17.91,242855.0,17.8,17.93,17.79,17.91,242855.0
2024-12-05 12:30:00,17.91,18.01,17.88,17.98,260392.0,17.91,18.01,17.88,17.98,260392.0
2024-12-05 13:00:00,17.98,18.0,17.9,17.95,434881.0,17.98,18.0,17.9,17.95,434881.0
2024-12-05 13:30:00,17.95,18.0,17.88,17.89,376540.0,17.95,18.0,17.88,17.89,376540.0
2024-12-05 14:00:00,17.88,18.02,17.87,17.98,262698.0,17.88,18.02,17.87,17.98,262698.0
2024-12-05 14:30:00,17.98,18.0,17.89,17.91,155013.0,17.98,18.0,17.89,17.91,155013.0
2024-12-05 15:00:00,17.9,17.93,17.84,17.86,246280.0,17.9,17.93,17.84,17.86,246280.0
2024-12-05 15:30:00,17.86,17.92,17.77,17.83,1181337.0,17.86,17.92,17.77,17.83,1181337.0
2024-12-06 09:30:00,17.82,17.87,17.42,17.43,391906.0,17.82,17.87,17.42,17.43,391906.0
2024-12-06 10:00:00,17.43,17.44,17.3,17.36,337178.0,17.43,17.44,17.3,17.36,337178.0
2024-12-06 10:30:00,17.35,17.43,17.32,17.39,438608.0,17.35,17.43,17.32,17.39,438608.0
2024-12-06 11:00:00,17.39,17.48,17.34,17.45,263056.0,17.39,17.48,17.34,17.45,263056.0
2024-12-06 11:30:00,17.45,17.52,17.45,17.46,209863.0,17.45,17.52,17.45,17.46,209863.0
2024-12-06 12:00:00,17.46,17.47,17.4,17.43,91853.0,17.46,17.47,17.4,17.43,91853.0
2024-12-06 12:30:00,17.42,17.43,17.37,17.37,102362.0,17.42,17.43,17.37,17.37,102362.0
2024-12-06 13:00:00,17.37,17.41,17.35,17.35,94424.0,17.37,17.41,17.35,17.35,94424.0
2024-12-06 13:30:00,17.35,17.39,17.35,17.38,58051.0,17.35,17.39,17.35,17.38,58051.0
2024-12-06 14:00:00,17.38,17.39,17.27,17.3,144540.0,17.38,17.39,17.27,17.3,144540.0
2024-12-06 14:30:00,17.29,17.3,17.26,17.28,110434.0,17.29,17.3,17.26,17.28,110434.0
2024-12-06 15:00:00,17.28,17.29,17.2,17.27,386156.0,17.28,17.29,17.2,17.27,386156.0
2024-12-06 15:30:00,17.28,17.37,17.26,17.33,1364910.0,17.28,17.37,17.26,17.33,1364910.0
2024-12-09 09:30:00,17.24,17.25,17.08,17.12,328837.0,17.24,17.25,17.08,17.12,328837.0
2024-12-09 10:00:00,17.12,17.25,17.1,17.1,388791.0,17.12,17.25,17.1,17.1,388791.0
2024-12-09 10:30:00,17.1,17.3,17.1,17.26,331675.0,17.1,17.3,17.1,17.26,331675.0
2024-12-09 11:00:00,17.26,17.45,17.25,17.44,201662.0,17.26,17.45,17.25,17.44,201662.0
2024-12-09 11:30:00,17.45,17.67,17.43,17.64,308652.0,17.45,17.67,17.43,17.64,308652.0
2024-12-09 12:00:00,17.63,17.7,17.59,17.6,578361.0,17.63,17.7,17.59,17.6,578361.0
2024-12-09 12:30:00,17.6,17.7,17.55,17.68,212932.0,17.6,17.7,17.55,17.68,212932.0
2024-12-09 13:00:00,17.68,17.72,17.65,17.71,278389.0,17.68,17.72,17.65,17.71,278389.0
2024-12-09 13:30:00,17.71,17.76,17.67,17.76,252614.0,17.71,17.76,17.67,17.76,252614.0
2024-12-09 14:00:00,17.75,17.75,17.68,17.7,312490.0,17.75,17.75,17.68,17.7,312490.0
2024-12-09 14:30:00,17.7,17.72,17.6,17.64,372552.0,17.7,17.72,17.6,17.64,372552.0
2024-12-09 15:00:00,17.65,17.69,17.62,17.66,424339.0,17.65,17.69,17.62,17.66,424339.0
2024-12-09 15:30:00,17.66,17.7,17.57,17.59,1218945.0,17.66,17.7,17.57,17.59,1218945.0
2024-12-10 09:30:00,17.58,17.64,17.47,17.54,148217.0,17.58,17.64,17.47,17.54,148217.0
2024-12-10 10:00:00,17.54,17.59,17.5,17.53,181890.0,17.54,17.59,17.5,17.53,181890.0
2024-12-10 10:30:00,17.53,17.57,17.46,17.48,111237.0,17.53,17.57,17.46,17.48,111237.0
2024-12-10 11:00:00,17.48,17.55,17.41,17.46,134703.0,17.48,17.55,17.41,17.46,134703.0
2024-12-10 11:30:00,17.46,17.49,17.43,17.48,61076.0,17.46,17.49,17.43,17.48,61076.0
2024-12-10 12:00:00,17.48,17.51,17.43,17.44,100703.0,17.48,17.51,17.43,17.44,100703.0
2024-12-10 12:30:00,17.45,17.5,17.43,17.44,86017.0,17.45,17.5,17.43,17.44,86017.0
2024-12-10 13:00:00,17.45,17.45,17.42,17.44,44892.0,17.45,17.45,17.42,17.44,44892.0
2024-12-10 13:30:00,17.43,17.46,17.4,17.41,82335.0,17.43,17.46,17.4,17.41,82335.0
2024-12-10 14:00:00,17.41,17.43,17.4,17.43,51646.0,17.41,17.43,17.4,17.43,51646.0
2024-12-10 14:30:00,17.43,17.43,17.38,17.38,84427.0,17.43,17.43,17.38,17.38,84427.0
2024-12-10 15:00:00,17.39,17.39,17.33,17.33,131387.0,17.39,17.39,17.33,17.33,131387.0
2024-12-10 15:30:00,17.33,17.37,17.27,17.33,1006818.0,17.33,17.37,17.27,17.33,1006818.0
2024-12-11 09:30:00,17.24,17.42,17.22,17.39,196397.0,17.24,17.42,17.22,17.39,196397.0
2024-12-11 10:00:00,17.4,17.42,17.27,17.3,127799.0,17.4,17.42,17.27,17.3,127799.0
2024-12-11 10:30:00,17.3,17.37,17.29,17.34,120892.0,17.3,17.37,17.29,17.34,120892.0
2024-12-11 11:00:00,17.34,17.46,17.29,17.44,152563.0,17.34,17.46,17.29,17.44,152563.0
2024-12-11 11:30:00,17.44,17.52,17.39,17.5,174875.0,17.44,17.52,17.39,17.5,174875.0
2024-12-11 12:00:00,17.5,17.55,17.48,17.51,209234.0,17.5,17.55,17.48,17.51,209234.0
2024-12-11 12:30:00,17.51,17.54,17.46,17.49,174650.0,17.51,17.54,17.46,17.49,174650.0
2024-12-11 13:00:00,17.48,17.54,17.48,17.51,158848.0,17.48,17.54,17.48,17.51,158848.0
2024-12-11 13:30:00,17.51,17.51,17.47,17.47,102398.0,17.51,17.51,17.47,17.47,102398.0
2024-12-11 14:00:00,17.48,17.49,17.4,17.48,247751.0,17.48,17.49,17.4,17.48,247751.0
2024-12-11 14:30:00,17.47,17.54,17.45,17.52,200036.0,17.47,17.54,17.45,17.52,200036.0
2024-12-11 15:00:00,17.52,17.54,17.47,17.52,207414.0,17.52,17.54,17.47,17.52,207414.0
2024-12-11 15:30:00,17.52,17.52,17.44,17.44,863070.0,17.52,17.52,17.44,17.44,863070.0
2024-12-12 09:30:00,17.5,17.72,17.48,17.6,471133.0,17.5,17.72,17.48,17.6,471133.0
2024-12-12 10:00:00,17.6,17.62,17.36,17.39,368635.0,17.6,17.62,17.36,17.39,368635.0
2024-12-12 10:30:00,17.38,17.39,17.28,17.29,241234.0,17.38,17.39,17.28,17.29,241234.0
2024-12-12 11:00:00,17.3,17.33,17.28,17.32,203335.0,17.3,17.33,17.28,17.32,203335.0
2024-12-12 11:30:00,17.32,17.36,17.26,17.35,222611.0,17.32,17.36,17.26,17.35,222611.0
2024-12-12 12:00:00,17.35,17.4,17.31,17.32,154470.0,17.35,17.4,17.31,17.32,154470.0
2024-12-12 12:30:00,17.32,17.33,17.24,17.26,268488.0,17.32,17.33,17.24,17.26,268488.0
2024-12-12 13:00:00,17.27,17.3,17.21,17.28,200722.0,17.27,17.3,17.21,17.28,200722.0
2024-12-12 13:30:00,17.28,17.3,17.14,17.16,396241.0,17.28,17.3,17.14,17.16,396241.0
2024-12-12 14:00:00,17.15,17.16,17.04,17.07,364343.0,17.15,17.16,17.04,17.07,364343.0
2024-12-12 14:30:00,17.07,17.09,17.0,17.0,318187.0,17.07,17.09,17.0,17.0,318187.0
2024-12-12 15:00:00,17.0,17.02,16.88,16.89,442100.0,17.0,17.02,16.88,16.89,442100.0
2024-12-12 15:30:00,16.9,16.94,16.79,16.8,1452080.0,16.9,16.94,16.79,16.8,1452080.0
2024-12-13 09:30:00,16.81,16.87,16.38,16.39,556107.0,16.81,16.87,16.38,16.39,556107.0
2024-12-13 10:00:00,16.39,16.54,16.28,16.54,323709.0,16.39,16.54,16.28,16.54,323709.0
2024-12-13 10:30:00,16.55,16.58,16.5,16.52,104283.0,16.55,16.58,16.5,16.52,104283.0
2024-12-13 11:00:00,16.53,16.6,16.52,16.57,147005.0,16.53,16.6,16.52,16.57,147005.0
2024-12-13 11:30:00,16.57,16.65,16.55,16.59,109108.0,16.57,16.65,16.55,16.59,109108.0
2024-12-13 12:00:00,16.59,16.59,16.51,16.51,91186.0,16.59,16.59,16.51,16.51,91186.0
2024-12-13 12:30:00,16.52,16.55,16.5,16.53,58313.0,16.52,16.55,16.5,16.53,58313.0
2024-12-13 13:00:00,16.53,16.55,16.4,16.41,313197.0,16.53,16.55,16.4,16.41,313197.0
2024-12-13 13:30:00,16.41,16.47,16.25,16.25,547544.0,16.41,16.47,16.25,16.25,547544.0
2024-12-13 14:00:00,16.25,16.34,16.25,16.32,417598.0,16.25,16.34,16.25,16.32,417598.0
2024-12-13 14:30:00,16.32,16.41,16.28,16.35,461007.0,16.32,16.41,16.28,16.35,461007.0
2024-12-13 15:00:00,16.35,16.5,16.33,16.43,807131.0,16.35,16.5,16.33,16.43,807131.0
2024-12-13 15:30:00,16.43,16.58,16.41,16.5,1800016.0,16.43,16.58,16.41,16.5,1800016.0
2024-12-16 09:30:00,16.41,16.52,16.29,16.46,341184.0,16.41,16.52,16.29,16.46,341184.0
2024-12-16 10:00:00,16.46,16.66,16.46,16.62,319460.0,16.46,16.66,16.46,16.62,319460.0
2024-12-16 10:30:00,16.63,16.75,16.62,16.71,246229.0,16.63,16.75,16.62,16.71,246229.0
2024-12-16 11:00:00,16.71,16.76,16.62,16.73,297936.0,16.71,16.76,16.62,16.73,297936.0
2024-12-16 11:30:00,16.73,16.83,16.71,16.77,229612.0,16.73,16.83,16.71,16.77,229612.0
2024-12-16 12:00:00,16.76,16.78,16.69,16.71,232379.0,16.76,16.78,16.69,16.71,232379.0
2024-12-16 12:30:00,16.72,16.75,16.67,16.68,296800.0,16.72,16.75,16.67,16.68,296800.0
2024-12-16 13:00:00,16.68,16.74,16.67,16.74,160423.0,16.68,16.74,16.67,16.74,160423.0
2024-12-16 13:30:00,16.73,16.78,16.62,16.64,264648.0,16.73,16.78,16.62,16.64,264648.0
2024-12-16 14:00:00,16.64,16.69,16.61,16.65,161905.0,16.64,16.69,16.61,16.65,161905.0
2024-12-16 14:30:00,16.64,16.67,16.62,16.66,208574.0,16.64,16.67,16.62,16.66,208574.0
2024-12-16 15:00:00,16.66,16.7,16.62,16.63,233393.0,16.66,16.7,16.62,16.63,233393.0
2024-12-16 15:30:00,16.63,16.63,16.5,16.5,852378.0,16.63,16.63,16.5,16.5,852378.0
2024-12-17 09:30:00,19.83,20.01,19.03,19.79,7290795.0,19.83,20.01,19.03,19.79,7290795.0
2024-12-17 10:00:00,19.79,19.92,19.52,19.57,3020784.0,19.79,19.92,19.52,19.57,3020784.0
2024-12-17 10:30:00,19.57,19.82,19.37,19.79,2578961.0,19.57,19.82,19.37,19.79,2578961.0
2024-12-17 11:00:00,19.79,20.18,19.78,19.99,3329940.0,19.79,20.18,19.78,19.99,3329940.0
2024-12-17 11:30:00,20.0,20.21,19.71,20.2,2036477.0,20.0,20.21,19.71,20.2,2036477.0
2024-12-17 12:00:00,20.21,20.41,20.2,20.41,1770352.0,20.21,20.41,20.2,20.41,1770352.0
2024-12-17 12:30:00,20.4,20.75,20.4,20.75,2226930.0,20.4,20.75,20.4,20.75,2226930.0
2024-12-17 13:00:00,20.75,20.96,20.66,20.88,1654950.0,20.75,20.96,20.66,20.88,1654950.0
2024-12-17 13:30:00,20.88,20.99,20.58,20.73,1939251.0,20.88,20.99,20.58,20.73,1939251.0
2024-12-17 14:00:00,20.73,20.98,20.73,20.96,1369139.0,20.73,20.98,20.73,20.96,1369139.0
2024-12-17 14:30:00,20.96,21.05,20.72,20.73,2100877.0,20.96,21.05,20.72,20.73,2100877.0
2024-12-17 15:00:00,20.73,20.97,20.72,20.96,1379643.0,20.73,20.97,20.72,20.96,1379643.0
2024-12-17 15:30:00,20.95,20.97,20.69,20.88,5240876.0,20.95,20.97,20.69,20.88,5240876.0
2024-12-18 09:30:00,20.45,21.13,20.4,21.03,2641111.0,20.45,21.13,20.4,21.03,2641111.0
2024-12-18 10:00:00,21.03,21.36,20.97,21.35,1649167.0,21.03,21.36,20.97,21.35,1649167.0
2024-12-18 10:30:00,21.35,21.71,21.34,21.71,1826859.0,21.35,21.71,21.34,21.71,1826859.0
2024-12-18 11:00:00,21.71,21.8,21.66,21.69,1561996.0,21.71,21.8,21.66,21.69,1561996.0
2024-12-18 11:30:00,21.69,21.75,21.51,21.73,1181702.0,21.69,21.75,21.51,21.73,1181702.0
2024-12-18 12:00:00,21.73,21.84,21.69,21.82,642158.0,21.73,21.84,21.69,21.82,642158.0
2024-12-18 12:30:00,21.81,21.98,21.75,21.82,947346.0,21.81,21.98,21.75,21.82,947346.0
2024-12-18 13:00:00,21.82,21.88,21.68,21.71,873625.0,21.82,21.88,21.68,21.71,873625.0
2024-12-18 13:30:00,21.71,21.82,21.61,21.79,851416.0,21.71,21.82,21.61,21.79,851416.0
2024-12-18 14:00:00,21.78,21.81,21.47,21.52,885809.0,21.78,21.81,21.47,21.52,885809.0
2024-12-18 14:30:00,21.51,21.6,21.1,21.13,1069679.0,21.51,21.6,21.1,21.13,1069679.0
2024-12-18 15:00:00,21.13,21.33,21.0,21.05,1597067.0,21.13,21.33,21.0,21.05,1597067.0
2024-12-18 15:30:00,21.05,21.25,20.87,21.2,3361477.0,21.05,21.25,20.87,21.2,3361477.0
2024-12-19 09:30:00,21.3,21.64,21.09,21.39,1168112.0,21.3,21.64,21.09,21.39,1168112.0
2024-12-19 10:00:00,21.39,21.42,21.14,21.16,666016.0,21.39,21.42,21.14,21.16,666016.0
2024-12-19 10:30:00,21.16,21.42,20.98,21.39,652694.0,21.16,21.42,20.98,21.39,652694.0
2024-12-19 11:00:00,21.39,21.47,21.3,21.46,636438.0,21.39,21.47,21.3,21.46,636438.0
2024-12-19 11:30:00,21.46,21.53,21.43,21.46,463529.0,21.46,21.53,21.43,21.46,463529.0
2024-12-19 12:00:00,21.45,21.55,21.37,21.47,776427.0,21.45,21.55,21.37,21.47,776427.0
2024-12-19 12:30:00,21.47,21.49,21.32,21.43,348842.0,21.47,21.49,21.32,21.43,348842.0
2024-12-19 13:00:00,21.42,21.61,21.39,21.55,337741.0,21.42,21.61,21.39,21.55,337741.0
2024-12-19 13:30:00,21.55,21.59,21.46,21.57,457854.0,21.55,21.59,21.46,21.57,457854.0
2024-12-19 14:00:00,21.57,21.59,21.38,21.55,422996.0,21.57,21.59,21.38,21.55,422996.0
2024-12-19 14:30:00,21.55,21.6,21.5,21.51,454286.0,21.55,21.6,21.5,21.51,454286.0
2024-12-19 15:00:00,21.51,21.55,21.31,21.41,468629.0,21.51,21.55,21.31,21.41,468629.0
2024-12-19 15:30:00,21.42,21.49,21.3,21.31,1241549.0,21.42,21.49,21.3,21.31,1241549.0
2024-12-20 09:30:00,21.21,21.5,21.11,21.41,578717.0,21.21,21.5,21.11,21.41,578717.0
2024-12-20 10:00:00,21.42,21.73,21.36,21.67,477550.0,21.42,21.73,21.36,21.67,477550.0
2024-12-20 10:30:00,21.68,21.92,21.65,21.8,630742.0,21.68,21.92,21.65,21.8,630742.0
2024-12-20 11:00:00,21.8,21.94,21.76,21.8,730692.0,21.8,21.94,21.76,21.8,730692.0
2024-12-20 11:30:00,21.8,22.01,21.76,21.96,811036.0,21.8,22.01,21.76,21.96,811036.0
2024-12-20 12:00:00,21.96,22.15,21.95,22.06,834511.0,21.96,22.15,21.95,22.06,834511.0
2024-12-20 12:30:00,22.07,22.17,22.05,22.15,487520.0,22.07,22.17,22.05,22.15,487520.0
2024-12-20 13:00:00,22.14,22.16,21.99,22.06,569874.0,22.14,22.16,21.99,22.06,569874.0
2024-12-20 13:30:00,22.07,22.15,21.96,21.98,651355.0,22.07,22.15,21.96,21.98,651355.0
2024-12-20 14:00:00,21.98,22.03,21.82,21.98,472566.0,21.98,22.03,21.82,21.98,472566.0
2024-12-20 14:30:00,21.98,22.11,21.97,22.08,329495.0,21.98,22.11,21.97,22.08,329495.0
2024-12-20 15:00:00,22.09,22.12,21.98,22.05,600879.0,22.09,22.12,21.98,22.05,600879.0
2024-12-20 15:30:00,22.05,22.12,21.86,22.08,2093498.0,22.05,22.12,21.86,22.08,2093498.0
2024-12-23 09:30:00,22.0,22.02,21.55,21.69,720820.0,22.0,22.02,21.55,21.69,720820.0
2024-12-23 10:00:00,21.69,21.91,21.61,21.89,502901.0,21.69,21.91,21.61,21.89,502901.0
2024-12-23 10:30:00,21.89,22.0,21.7,21.8,406041.0,21.89,22.0,21.7,21.8,406041.0
2024-12-23 11:00:00,21.81,21.96,21.77,21.95,243806.0,21.81,21.96,21.77,21.95,243806.0
2024-12-23 11:30:00,21.94,22.01,21.87,21.89,233176.0,21.94,22.01,21.87,21.89,233176.0
2024-12-23 12:00:00,21.89,21.98,21.89,21.98,176937.0,21.89,21.98,21.89,21.98,176937.0
2024-12-23 12:30:00,21.98,22.09,21.96,22.04,334107.0,21.98,22.09,21.96,22.04,334107.0
2024-12-23 13:00:00,22.04,22.09,21.95,21.96,163748.0,22.04,22.09,21.95,21.96,163748.0
2024-12-23 13:30:00,21.97,21.99,21.9,21.91,157369.0,21.97,21.99,21.9,21.91,157369.0
2024-12-23 14:00:00,21.92,22.02,21.86,22.02,291252.0,21.92,22.02,21.86,22.02,291252.0
2024-12-23 14:30:00,22.02,22.05,21.97,22.0,294557.0,22.02,22.05,21.97,22.0,294557.0
2024-12-23 15:00:00,22.0,22.07,21.97,22.05,516197.0,22.0,22.07,21.97,22.05,516197.0
2024-12-23 15:30:00,22.05,22.26,22.04,22.19,1907155.0,22.05,22.26,22.04,22.19,1907155.0
2024-12-24 09:30:00,22.27,22.47,22.19,22.45,389925.0,22.27,22.47,22.19,22.45,389925.0
2024-12-24 10:00:00,22.44,22.45,22.34,22.36,316404.0,22.44,22.45,22.34,22.36,316404.0
2024-12-24 10:30:00,22.36,22.5,22.32,22.35,510398.0,22.36,22.5,22.32,22.35,510398.0
2024-12-24 11:00:00,22.35,22.36,22.26,22.28,221100.0,22.35,22.36,22.26,22.28,221100.0
2024-12-24 11:30:00,22.28,22.31,22.25,22.27,231862.0,22.28,22.31,22.25,22.27,231862.0
2024-12-24 12:00:00,22.27,22.35,22.25,22.34,180761.0,22.27,22.35,22.25,22.34,180761.0
2024-12-24 12:30:00,22.35,22.43,22.28,22.4,617256.0,22.35,22.43,22.28,22.4,617256.0
2024-12-26 09:30:00,22.32,22.46,22.28,22.4,294598.0,22.32,22.46,22.28,22.4,294598.0
2024-12-26 10:00:00,22.39,22.56,22.36,22.52,301797.0,22.39,22.56,22.36,22.52,301797.0
2024-12-26 10:30:00,22.51,22.7,22.51,22.67,322853.0,22.51,22.7,22.51,22.67,322853.0
2024-12-26 11:00:00,22.67,22.75,22.66,22.68,321491.0,22.67,22.75,22.66,22.68,321491.0
2024-12-26 11:30:00,22.68,22.74,22.64,22.71,254070.0,22.68,22.74,22.64,22.71,254070.0
2024-12-26 12:00:00,22.71,22.8,22.68,22.79,326137.0,22.71,22.8,22.68,22.79,326137.0
2024-12-26 12:30:00,22.79,22.8,22.61,22.63,436511.0,22.79,22.8,22.61,22.63,436511.0
2024-12-26 13:00:00,22.63,22.76,22.51,22.73,322316.0,22.63,22.76,22.51,22.73,322316.0
2024-12-26 13:30:00,22.73,22.76,22.64,22.67,255605.0,22.73,22.76,22.64,22.67,255605.0
2024-12-26 14:00:00,22.67,22.68,22.6,22.65,243091.0,22.67,22.68,22.6,22.65,243091.0
2024-12-26 14:30:00,22.64,22.69,22.58,22.6,235889.0,22.64,22.69,22.58,22.6,235889.0
2024-12-26 15:00:00,22.6,22.62,22.53,22.59,229515.0,22.6,22.62,22.53,22.59,229515.0
2024-12-26 15:30:00,22.59,22.64,22.52,22.59,907163.0,22.59,22.64,22.52,22.59,907163.0
2024-12-27 09:30:00,22.59,22.62,22.46,22.52,257189.0,22.59,22.62,22.46,22.52,257189.0
2024-12-27 10:00:00,22.52,22.54,22.33,22.46,410060.0,22.52,22.54,22.33,22.46,410060.0
2024-12-27 10:30:00,22.46,22.59,22.41,22.59,271793.0,22.46,22.59,22.41,22.59,271793.0
2024-12-27 11:00:00,22.59,22.6,22.5,22.58,191625.0,22.59,22.6,22.5,22.58,191625.0
2024-12-27 11:30:00,22.57,22.63,22.53,22.6,237619.0,22.57,22.63,22.53,22.6,237619.0
2024-12-27 12:00:00,22.6,22.75,22.6,22.72,409407.0,22.6,22.75,22.6,22.72,409407.0
2024-12-27 12:30:00,22.72,22.76,22.65,22.75,241173.0,22.72,22.76,22.65,22.75,241173.0
2024-12-27 13:00:00,22.75,22.77,22.73,22.76,141469.0,22.75,22.77,22.73,22.76,141469.0
2024-12-27 13:30:00,22.76,22.8,22.73,22.76,237930.0,22.76,22.8,22.73,22.76,237930.0
2024-12-27 14:00:00,22.76,22.77,22.69,22.71,225949.0,22.76,22.77,22.69,22.71,225949.0
2024-12-27 14:30:00,22.71,22.8,22.7,22.77,243538.0,22.71,22.8,22.7,22.77,243538.0
2024-12-27 15:00:00,22.77,22.77,22.7,22.72,330002.0,22.77,22.77,22.7,22.72,330002.0
2024-12-27 15:30:00,22.72,22.8,22.65,22.76,1125183.0,22.72,22.8,22.65,22.76,1125183.0
2024-12-30 09:30:00,22.5,22.53,22.0,22.09,1040633.0,22.5,22.53,22.0,22.09,1040633.0
2024-12-30 10:00:00,22.07,22.25,22.02,22.25,854548.0,22.07,22.25,22.02,22.25,854548.0
2024-12-30 10:30:00,22.24,22.32,22.14,22.27,584184.0,22.24,22.32,22.14,22.27,584184.0
2024-12-30 11:00:00,22.27,22.37,22.25,22.34,497111.0,22.27,22.37,22.25,22.34,497111.0
2024-12-30 11:30:00,22.34,22.46,22.33,22.37,363934.0,22.34,22.46,22.33,22.37,363934.0
2024-12-30 12:00:00,22.37,22.39,22.32,22.37,305931.0,22.37,22.39,22.32,22.37,305931.0
2024-12-30 12:30:00,22.37,22.39,22.28,22.3,511542.0,22.37,22.39,22.28,22.3,511542.0
2024-12-30 13:00:00,22.3,22.34,22.25,22.28,379131.0,22.3,22.34,22.25,22.28,379131.0
2024-12-30 13:30:00,22.27,22.35,22.27,22.34,328568.0,22.27,22.35,22.27,22.34,328568.0
2024-12-30 14:00:00,22.33,22.35,22.27,22.29,369775.0,22.33,22.35,22.27,22.29,369775.0
2024-12-30 14:30:00,22.29,22.33,22.26,22.3,394994.0,22.29,22.33,22.26,22.3,394994.0
2024-12-30 15:00:00,22.29,22.33,22.27,22.31,552423.0,22.29,22.33,22.27,22.31,552423.0
2024-12-30 15:30:00,22.32,22.36,22.27,22.29,1252759.0,22.32,22.36,22.27,22.29,1252759.0
2024-12-31 09:30:00,22.32,22.57,22.32,22.44,400247.0,22.32,22.57,22.32,22.44,400247.0
2024-12-31 10:00:00,22.45,22.45,22.17,22.17,384579.0,22.45,22.45,22.17,22.17,384579.0
2024-12-31 10:30:00,22.18,22.23,22.1,22.18,349606.0,22.18,22.23,22.1,22.18,349606.0
2024-12-31 11:00:00,22.17,22.19,22.11,22.18,271789.0,22.17,22.19,22.11,22.18,271789.0
2024-12-31 11:30:00,22.18,22.23,22.14,22.17,278992.0,22.18,22.23,22.14,22.17,278992.0
2024-12-31 12:00:00,22.17,22.17,21.98,21.98,319525.0,22.17,22.17,21.98,21.98,319525.0
2024-12-31 12:30:00,21.98,22.04,21.93,22.02,435071.0,21.98,22.04,21.93,22.02,435071.0
2024-12-31 13:00:00,22.02,22.09,21.95,21.96,261212.0,22.02,22.09,21.95,21.96,261212.0
2024-12-31 13:30:00,21.96,22.04,21.94,21.96,245372.0,21.96,22.04,21.94,21.96,245372.0
2024-12-31 14:00:00,21.97,22.0,21.88,21.9,256387.0,21.97,22.0,21.88,21.9,256387.0
2024-12-31 14:30:00,21.91,21.97,21.88,21.95,258550.0,21.91,21.97,21.88,21.95,258550.0
2024-12-31 15:00:00,21.95,21.96,21.9,21.95,322432.0,21.95,21.96,21.9,21.95,322432.0
2024-12-31 15:30:00,21.95,22.05,21.86,22.04,1077274.0,21.95,22.05,21.86,22.04,1077274.0
2025-01-02 09:30:00,22.03,22.3,21.9,22.1,590988.0,22.03,22.3,21.9,22.1,590988.0
2025-01-02 10:00:00,22.1,22.11,21.95,21.96,280286.0,22.1,22.11,21.95,21.96,280286.0
2025-01-02 10:30:00,21.96,21.98,21.75,21.79,378366.0,21.96,21.98,21.75,21.79,378366.0
2025-01-02 11:00:00,21.79,21.85,21.71,21.75,325888.0,21.79,21.85,21.71,21.75,325888.0
2025-01-02 11:30:00,21.75,21.85,21.72,21.76,300647.0,21.75,21.85,21.72,21.76,300647.0
2025-01-02 12:00:00,21.76,21.78,21.61,21.64,405421.0,21.76,21.78,21.61,21.64,405421.0
2025-01-02 12:30:00,21.63,21.65,21.5,21.57,313955.0,21.63,21.65,21.5,21.57,313955.0
2025-01-02 13:00:00,21.57,21.57,21.45,21.5,281046.0,21.57,21.57,21.45,21.5,281046.0
2025-01-02 13:30:00,21.5,21.5,21.32,21.37,378309.0,21.5,21.5,21.32,21.37,378309.0
2025-01-02 14:00:00,21.37,21.38,21.29,21.31,346382.0,21.37,21.38,21.29,21.31,346382.0
2025-01-02 14:30:00,21.3,21.38,21.25,21.32,344189.0,21.3,21.38,21.25,21.32,344189.0
2025-01-02 15:00:00,21.32,21.39,21.31,21.34,234499.0,21.32,21.39,21.31,21.34,234499.0
2025-01-02 15:30:00,21.34,21.37,21.28,21.31,1357417.0,21.34,21.37,21.28,21.31,1357417.0
2025-01-03 09:30:00,21.4,21.48,21.27,21.37,408716.0,21.4,21.48,21.27,21.37,408716.0
2025-01-03 10:00:00,21.36,21.58,21.35,21.54,383282.0,21.36,21.58,21.35,21.54,383282.0
2025-01-03 10:30:00,21.54,21.54,21.36,21.45,192036.0,21.54,21.54,21.36,21.45,192036.0
2025-01-03 11:00:00,21.45,21.45,21.34,21.39,228439.0,21.45,21.45,21.34,21.39,228439.0
2025-01-03 11:30:00,21.39,21.42,21.34,21.35,110417.0,21.39,21.42,21.34,21.35,110417.0
2025-01-03 12:00:00,21.35,21.4,21.29,21.34,164537.0,21.35,21.4,21.29,21.34,164537.0
2025-01-03 12:30:00,21.34,21.36,21.26,21.3,150570.0,21.34,21.36,21.26,21.3,150570.0
2025-01-03 13:00:00,21.29,21.31,21.17,21.21,204532.0,21.29,21.31,21.17,21.21,204532.0
2025-01-03 13:30:00,21.21,21.23,21.09,21.13,309899.0,21.21,21.23,21.09,21.13,309899.0
2025-01-03 14:00:00,21.14,21.18,21.1,21.12,297658.0,21.14,21.18,21.1,21.12,297658.0
2025-01-03 14:30:00,21.12,21.16,21.1,21.14,231219.0,21.12,21.16,21.1,21.14,231219.0
2025-01-03 15:00:00,21.14,21.18,21.11,21.14,283304.0,21.14,21.18,21.11,21.14,283304.0
2025-01-03 15:30:00,21.14,21.25,21.12,21.25,1083136.0,21.14,21.25,21.12,21.25,1083136.0
2025-01-06 09:30:00,21.4,21.43,21.22,21.32,752891.0,21.4,21.43,21.22,21.32,752891.0
2025-01-06 10:00:00,21.33,21.36,21.16,21.32,394407.0,21.33,21.36,21.16,21.32,394407.0
2025-01-06 10:30:00,21.35,21.36,21.2,21.3,490858.0,21.35,21.36,21.2,21.3,490858.0
2025-01-06 11:00:00,21.3,21.33,21.22,21.23,363298.0,21.3,21.33,21.22,21.23,363298.0
2025-01-06 11:30:00,21.23,21.26,21.18,21.18,279569.0,21.23,21.26,21.18,21.18,279569.0
2025-01-06 12:00:00,21.18,21.18,21.1,21.16,298268.0,21.18,21.18,21.1,21.16,298268.0
2025-01-06 12:30:00,21.16,21.18,21.1,21.12,260666.0,21.16,21.18,21.1,21.12,260666.0
2025-01-06 13:00:00,21.11,21.12,21.03,21.09,323902.0,21.11,21.12,21.03,21.09,323902.0
2025-01-06 13:30:00,21.09,21.15,21.06,21.1,335030.0,21.09,21.15,21.06,21.1,335030.0
2025-01-06 14:00:00,21.11,21.11,21.04,21.08,398233.0,21.11,21.11,21.04,21.08,398233.0
2025-01-06 14:30:00,21.07,21.09,21.01,21.05,333246.0,21.07,21.09,21.01,21.05,333246.0
2025-01-06 15:00:00,21.05,21.05,20.94,20.99,394451.0,21.05,21.05,20.94,20.99,394451.0
2025-01-06 15:30:00,21.0,21.08,20.92,21.07,1232961.0,21.0,21.08,20.92,21.07,1232961.0
2025-01-07 09:30:00,21.48,21.64,21.28,21.54,730730.0,21.48,21.64,21.28,21.54,730730.0
2025-01-07 10:00:00,21.54,21.73,21.48,21.71,658541.0,21.54,21.73,21.48,21.71,658541.0
2025-01-07 10:30:00,21.72,21.79,21.51,21.6,466521.0,21.72,21.79,21.51,21.6,466521.0
2025-01-07 11:00:00,21.59,21.7,21.51,21.6,408220.0,21.59,21.7,21.51,21.6,408220.0
2025-01-07 11:30:00,21.61,21.79,21.57,21.61,831454.0,21.61,21.79,21.57,21.61,831454.0
2025-01-07 12:00:00,21.61,21.7,21.59,21.69,344139.0,21.61,21.7,21.59,21.69,344139.0
2025-01-07 12:30:00,21.68,21.7,21.49,21.55,1015598.0,21.68,21.7,21.49,21.55,1015598.0
2025-01-07 13:00:00,21.55,21.55,21.47,21.48,249839.0,21.55,21.55,21.47,21.48,249839.0
2025-01-07 13:30:00,21.48,21.63,21.45,21.6,421700.0,21.48,21.63,21.45,21.6,421700.0
2025-01-07 14:00:00,21.59,21.65,21.54,21.57,317643.0,21.59,21.65,21.54,21.57,317643.0
2025-01-07 14:30:00,21.57,21.57,21.48,21.51,389897.0,21.57,21.57,21.48,21.51,389897.0
2025-01-07 15:00:00,21.51,21.52,21.43,21.44,405797.0,21.51,21.52,21.43,21.44,405797.0
2025-01-07 15:30:00,21.44,21.64,21.41,21.61,1546420.0,21.44,21.64,21.41,21.61,1546420.0
2025-01-08 09:30:00,21.59,21.64,21.37,21.44,347941.0,21.59,21.64,21.37,21.44,347941.0
2025-01-08 10:00:00,21.44,21.68,21.44,21.66,145168.0,21.44,21.68,21.44,21.66,145168.0
2025-01-08 10:30:00,21.66,21.8,21.66,21.77,168562.0,21.66,21.8,21.66,21.77,168562.0
2025-01-08 11:00:00,21.77,21.8,21.71,21.74,173071.0,21.77,21.8,21.71,21.74,173071.0
2025-01-08 11:30:00,21.73,21.8,21.71,21.79,179827.0,21.73,21.8,21.71,21.79,179827.0
2025-01-08 12:00:00,21.79,21.8,21.68,21.68,157557.0,21.79,21.8,21.68,21.68,157557.0
2025-01-08 12:30:00,21.69,21.69,21.44,21.54,607048.0,21.69,21.69,21.44,21.54,607048.0
2025-01-08 13:00:00,21.55,21.59,21.52,21.57,171899.0,21.55,21.59,21.52,21.57,171899.0
2025-01-08 13:30:00,21.56,21.57,21.51,21.55,230606.0,21.56,21.57,21.51,21.55,230606.0
2025-01-08 14:00:00,21.55,21.67,21.55,21.64,365833.0,21.55,21.67,21.55,21.64,365833.0
2025-01-08 14:30:00,21.64,21.64,21.55,21.6,217694.0,21.64,21.64,21.55,21.6,217694.0
2025-01-08 15:00:00,21.6,21.61,21.53,21.6,282402.0,21.6,21.61,21.53,21.6,282402.0
2025-01-08 15:30:00,21.6,21.62,21.46,21.49,847903.0,21.6,21.62,21.46,21.49,847903.0
2025-01-10 09:30:00,21.3,21.4,21.0,21.01,650221.0,21.3,21.4,21.0,21.01,650221.0
2025-01-10 10:00:00,21.0,21.01,20.8,20.95,357309.0,21.0,21.01,20.8,20.95,357309.0
2025-01-10 10:30:00,20.95,21.1,20.93,21.01,362527.0,20.95,21.1,20.93,21.01,362527.0
2025-01-10 11:00:00,21.01,21.08,20.97,21.04,259375.0,21.01,21.08,20.97,21.04,259375.0
2025-01-10 11:30:00,21.04,21.04,20.88,20.95,345129.0,21.04,21.04,20.88,20.95,345129.0
2025-01-10 12:00:00,20.94,21.02,20.88,21.02,223788.0,20.94,21.02,20.88,21.02,223788.0
2025-01-10 12:30:00,21.02,21.07,20.99,21.04,212946.0,21.02,21.07,20.99,21.04,212946.0
2025-01-10 13:00:00,21.04,21.04,20.95,21.01,160197.0,21.04,21.04,20.95,21.01,160197.0
2025-01-10 13:30:00,21.01,21.07,20.97,21.06,507843.0,21.01,21.07,20.97,21.06,507843.0
2025-01-10 14:00:00,21.06,21.07,20.9,20.94,214359.0,21.06,21.07,20.9,20.94,214359.0
2025-01-10 14:30:00,20.94,20.95,20.84,20.89,359456.0,20.94,20.95,20.84,20.89,359456.0
2025-01-10 15:00:00,20.89,21.06,20.86,21.05,616161.0,20.89,21.06,20.86,21.05,616161.0
2025-01-10 15:30:00,21.05,21.07,20.92,20.92,1333272.0,21.05,21.07,20.92,20.92,1333272.0
2025-01-13 09:30:00,20.95,20.97,20.6,20.75,533096.0,20.95,20.97,20.6,20.75,533096.0
2025-01-13 10:00:00,20.75,20.76,20.49,20.52,373383.0,20.75,20.76,20.49,20.52,373383.0
2025-01-13 10:30:00,20.52,20.59,20.43,20.43,407582.0,20.52,20.59,20.43,20.43,407582.0
2025-01-13 11:00:00,20.44,20.47,20.4,20.45,339829.0,20.44,20.47,20.4,20.45,339829.0
2025-01-13 11:30:00,20.44,20.57,20.43,20.56,305516.0,20.44,20.57,20.43,20.56,305516.0
2025-01-13 12:00:00,20.55,20.69,20.55,20.67,237088.0,20.55,20.69,20.55,20.67,237088.0
2025-01-13 12:30:00,20.66,20.67,20.52,20.55,323880.0,20.66,20.67,20.52,20.55,323880.0
2025-01-13 13:00:00,20.54,20.56,20.46,20.52,318300.0,20.54,20.56,20.46,20.52,318300.0
2025-01-13 13:30:00,20.51,20.6,20.43,20.45,359638.0,20.51,20.6,20.43,20.45,359638.0
2025-01-13 14:00:00,20.45,20.45,20.23,20.27,668492.0,20.45,20.45,20.23,20.27,668492.0
2025-01-13 14:30:00,20.27,20.3,20.15,20.26,801559.0,20.27,20.3,20.15,20.26,801559.0
2025-01-13 15:00:00,20.25,20.25,20.17,20.21,418495.0,20.25,20.25,20.17,20.21,418495.0
2025-01-13 15:30:00,20.21,20.44,20.14,20.43,1404126.0,20.21,20.44,20.14,20.43,1404126.0
2025-01-14 09:30:00,20.61,20.75,20.41,20.46,784300.0,20.61,20.75,20.41,20.46,784300.0
2025-01-14 10:00:00,20.45,20.74,20.41,20.68,626389.0,20.45,20.74,20.41,20.68,626389.0
2025-01-14 10:30:00,20.69,20.71,20.58,20.59,236878.0,20.69,20.71,20.58,20.59,236878.0
2025-01-14 11:00:00,20.59,20.68,20.53,20.66,174187.0,20.59,20.68,20.53,20.66,174187.0
2025-01-14 11:30:00,20.66,20.68,20.57,20.64,177019.0,20.66,20.68,20.57,20.64,177019.0
2025-01-14 12:00:00,20.64,20.69,20.61,20.63,236143.0,20.64,20.69,20.61,20.63,236143.0
2025-01-14 12:30:00,20.62,20.73,20.62,20.72,384364.0,20.62,20.73,20.62,20.72,384364.0
2025-01-14 13:00:00,20.72,20.89,20.72,20.8,505284.0,20.72,20.89,20.72,20.8,505284.0
2025-01-14 13:30:00,20.8,20.92,20.79,20.91,282384.0,20.8,20.92,20.79,20.91,282384.0
2025-01-14 14:00:00,20.91,20.95,20.86,20.91,380916.0,20.91,20.95,20.86,20.91,380916.0
2025-01-14 14:30:00,20.92,20.93,20.82,20.86,303868.0,20.92,20.93,20.82,20.86,303868.0
2025-01-14 15:00:00,20.86,20.99,20.79,20.98,383923.0,20.86,20.99,20.79,20.98,383923.0
2025-01-14 15:30:00,20.98,21.02,20.93,20.99,1208985.0,20.98,21.02,20.93,20.99,1208985.0
2025-01-15 09:30:00,21.65,21.66,21.23,21.41,724847.0,21.65,21.66,21.23,21.41,724847.0
2025-01-15 10:00:00,21.41,21.61,21.38,21.59,524841.0,21.41,21.61,21.38,21.59,524841.0
2025-01-15 10:30:00,21.59,21.88,21.58,21.8,908269.0,21.59,21.88,21.58,21.8,908269.0
2025-01-15 11:00:00,21.8,21.83,21.66,21.73,747242.0,21.8,21.83,21.66,21.73,747242.0
2025-01-15 11:30:00,21.73,21.84,21.67,21.82,533607.0,21.73,21.84,21.67,21.82,533607.0
2025-01-15 12:00:00,21.82,22.1,21.81,22.05,732997.0,21.82,22.1,21.81,22.05,732997.0
2025-01-15 12:30:00,22.05,22.08,21.94,21.95,504201.0,22.05,22.08,21.94,21.95,504201.0
2025-01-15 13:00:00,21.95,21.97,21.85,21.89,490773.0,21.95,21.97,21.85,21.89,490773.0
2025-01-15 13:30:00,21.89,21.94,21.8,21.93,398129.0,21.89,21.94,21.8,21.93,398129.0
2025-01-15 14:00:00,21.93,21.97,21.83,21.84,576957.0,21.93,21.97,21.83,21.84,576957.0
2025-01-15 14:30:00,21.84,21.9,21.82,21.84,356079.0,21.84,21.9,21.82,21.84,356079.0
2025-01-15 15:00:00,21.84,21.89,21.82,21.86,421593.0,21.84,21.89,21.82,21.86,421593.0
2025-01-15 15:30:00,21.86,21.96,21.72,21.96,1783552.0,21.86,21.96,21.72,21.96,1783552.0
2025-01-16 09:30:00,21.85,21.86,21.48,21.49,358360.0,21.85,21.86,21.48,21.49,358360.0
2025-01-16 10:00:00,21.49,21.73,21.48,21.59,334636.0,21.49,21.73,21.48,21.59,334636.0
2025-01-16 10:30:00,21.58,21.75,21.56,21.72,240406.0,21.58,21.75,21.56,21.72,240406.0
2025-01-16 11:00:00,21.73,21.76,21.66,21.75,251061.0,21.73,21.76,21.66,21.75,251061.0
2025-01-16 11:30:00,21.75,21.8,21.66,21.66,290520.0,21.75,21.8,21.66,21.66,290520.0
2025-01-16 12:00:00,21.66,21.77,21.57,21.61,373193.0,21.66,21.77,21.57,21.61,373193.0
2025-01-16 12:30:00,21.62,21.66,21.53,21.54,489473.0,21.62,21.66,21.53,21.54,489473.0
2025-01-16 13:00:00,21.54,21.6,21.51,21.6,202395.0,21.54,21.6,21.51,21.6,202395.0
2025-01-16 13:30:00,21.6,21.68,21.57,21.64,280333.0,21.6,21.68,21.57,21.64,280333.0
2025-01-16 14:00:00,21.64,21.74,21.63,21.64,260706.0,21.64,21.74,21.63,21.64,260706.0
2025-01-16 14:30:00,21.64,21.7,21.58,21.63,394678.0,21.64,21.7,21.58,21.63,394678.0
2025-01-16 15:00:00,21.62,21.66,21.55,21.58,342990.0,21.62,21.66,21.55,21.58,342990.0
2025-01-16 15:30:00,21.59,21.72,21.58,21.71,848770.0,21.59,21.72,21.58,21.71,848770.0
2025-01-17 09:30:00,21.49,21.64,21.21,21.55,701983.0,21.49,21.64,21.21,21.55,701983.0
2025-01-17 10:00:00,21.55,21.85,21.53,21.79,510403.0,21.55,21.85,21.53,21.79,510403.0
2025-01-17 10:30:00,21.79,21.86,21.74,21.75,242729.0,21.79,21.86,21.74,21.75,242729.0
2025-01-17 11:00:00,21.75,21.83,21.67,21.76,425789.0,21.75,21.83,21.67,21.76,425789.0
2025-01-17 11:30:00,21.76,21.84,21.75,21.79,337585.0,21.76,21.84,21.75,21.79,337585.0
2025-01-17 12:00:00,21.79,21.85,21.77,21.82,231945.0,21.79,21.85,21.77,21.82,231945.0
2025-01-17 12:30:00,21.82,21.92,21.74,21.87,231005.0,21.82,21.92,21.74,21.87,231005.0
2025-01-17 13:00:00,21.86,21.94,21.86,21.89,244212.0,21.86,21.94,21.86,21.89,244212.0
2025-01-17 13:30:00,21.9,21.92,21.79,21.84,380023.0,21.9,21.92,21.79,21.84,380023.0
2025-01-17 14:00:00,21.84,21.91,21.79,21.9,289395.0,21.84,21.91,21.79,21.9,289395.0
2025-01-17 14:30:00,21.89,21.95,21.89,21.94,262766.0,21.89,21.95,21.89,21.94,262766.0
2025-01-17 15:00:00,21.95,21.95,21.84,21.89,483578.0,21.95,21.95,21.84,21.89,483578.0
2025-01-17 15:30:00,21.89,21.99,21.88,21.92,1679054.0,21.89,21.99,21.88,21.92,1679054.0
2025-01-21 09:30:00,22.06,22.08,21.88,21.95,426204.0,22.06,22.08,21.88,21.95,426204.0
2025-01-21 10:00:00,21.96,22.0,21.81,21.81,147923.0,21.96,22.0,21.81,21.81,147923.0
2025-01-21 10:30:00,21.81,21.86,21.68,21.69,227326.0,21.81,21.86,21.68,21.69,227326.0
2025-01-21 11:00:00,21.69,21.77,21.65,21.77,323479.0,21.69,21.77,21.65,21.77,323479.0
2025-01-21 11:30:00,21.76,21.82,21.72,21.79,240621.0,21.76,21.82,21.72,21.79,240621.0
2025-01-21 12:00:00,21.79,21.86,21.76,21.81,183317.0,21.79,21.86,21.76,21.81,183317.0
2025-01-21 12:30:00,21.81,21.83,21.76,21.8,206804.0,21.81,21.83,21.76,21.8,206804.0
2025-01-21 13:00:00,21.79,22.0,21.78,21.88,449202.0,21.79,22.0,21.78,21.88,449202.0
2025-01-21 13:30:00,21.88,21.97,21.86,21.96,207112.0,21.88,21.97,21.86,21.96,207112.0
2025-01-21 14:00:00,21.96,22.0,21.92,21.95,171811.0,21.96,22.0,21.92,21.95,171811.0
2025-01-21 14:30:00,21.94,21.95,21.84,21.89,217590.0,21.94,21.95,21.84,21.89,217590.0
2025-01-21 15:00:00,21.88,21.91,21.86,21.89,210922.0,21.88,21.91,21.86,21.89,210922.0
2025-01-21 15:30:00,21.89,21.92,21.83,21.83,745694.0,21.89,21.92,21.83,21.83,745694.0
2025-01-22 09:30:00,21.94,22.01,21.35,21.48,858144.0,21.94,22.01,21.35,21.48,858144.0
2025-01-22 10:00:00,21.47,21.81,21.47,21.77,680624.0,21.47,21.81,21.47,21.77,680624.0
2025-01-22 10:30:00,21.78,22.09,21.77,21.92,775170.0,21.78,22.09,21.77,21.92,775170.0
2025-01-22 11:00:00,21.92,22.08,21.89,22.03,680317.0,21.92,22.08,21.89,22.03,680317.0
2025-01-22 11:30:00,22.03,22.18,22.03,22.13,442858.0,22.03,22.18,22.03,22.13,442858.0
2025-01-22 12:00:00,22.13,22.15,22.09,22.1,331430.0,22.13,22.15,22.09,22.1,331430.0
2025-01-22 12:30:00,22.11,22.14,22.05,22.06,322206.0,22.11,22.14,22.05,22.06,322206.0
2025-01-22 13:00:00,22.06,22.14,21.98,22.0,496173.0,22.06,22.14,21.98,22.0,496173.0
2025-01-22 13:30:00,22.0,22.11,21.98,22.1,444051.0,22.0,22.11,21.98,22.1,444051.0
2025-01-22 14:00:00,22.1,22.14,22.07,22.11,329676.0,22.1,22.14,22.07,22.11,329676.0
2025-01-22 14:30:00,22.12,22.17,22.11,22.16,364833.0,22.12,22.17,22.11,22.16,364833.0
2025-01-22 15:00:00,22.16,22.19,21.97,22.01,851538.0,22.16,22.19,21.97,22.01,851538.0
2025-01-22 15:30:00,22.01,22.14,21.98,22.01,1387201.0,22.01,22.14,21.98,22.01,1387201.0
2025-01-23 09:30:00,22.01,22.11,21.66,21.72,694761.0,22.01,22.11,21.66,21.72,694761.0
2025-01-23 10:00:00,21.71,21.75,21.59,21.65,541585.0,21.71,21.75,21.59,21.65,541585.0
2025-01-23 10:30:00,21.65,21.65,21.49,21.54,402077.0,21.65,21.65,21.49,21.54,402077.0
2025-01-23 11:00:00,21.55,21.64,21.49,21.53,396066.0,21.55,21.64,21.49,21.53,396066.0
2025-01-23 11:30:00,21.53,21.54,21.41,21.5,309409.0,21.53,21.54,21.41,21.5,309409.0
2025-01-23 12:00:00,21.5,21.53,21.43,21.49,409297.0,21.5,21.53,21.43,21.49,409297.0
2025-01-23 12:30:00,21.49,21.58,21.45,21.52,345820.0,21.49,21.58,21.45,21.52,345820.0
2025-01-23 13:00:00,21.52,21.6,21.48,21.54,341686.0,21.52,21.6,21.48,21.54,341686.0
2025-01-23 13:30:00,21.54,21.55,21.5,21.54,199196.0,21.54,21.55,21.5,21.54,199196.0
2025-01-23 14:00:00,21.54,21.64,21.53,21.55,298698.0,21.54,21.64,21.53,21.55,298698.0
2025-01-23 14:30:00,21.55,21.57,21.5,21.57,428124.0,21.55,21.57,21.5,21.57,428124.0
2025-01-23 15:00:00,21.57,21.73,21.56,21.69,487716.0,21.57,21.73,21.56,21.69,487716.0
2025-01-23 15:30:00,21.69,21.81,21.67,21.79,1140797.0,21.69,21.81,21.67,21.79,1140797.0
2025-01-24 09:30:00,21.8,21.92,21.7,21.89,622308.0,21.8,21.92,21.7,21.89,622308.0
2025-01-24 10:00:00,21.87,21.94,21.65,21.76,1062408.0,21.87,21.94,21.65,21.76,1062408.0
2025-01-24 10:30:00,21.77,21.99,21.72,21.95,463384.0,21.77,21.99,21.72,21.95,463384.0
2025-01-24 11:00:00,21.95,21.96,21.79,21.89,315153.0,21.95,21.96,21.79,21.89,315153.0
2025-01-24 11:30:00,21.89,21.92,21.83,21.89,538835.0,21.89,21.92,21.83,21.89,538835.0
2025-01-24 12:00:00,21.89,21.92,21.85,21.89,230353.0,21.89,21.92,21.85,21.89,230353.0
2025-01-24 12:30:00,21.89,21.98,21.87,21.88,213784.0,21.89,21.98,21.87,21.88,213784.0
2025-01-24 13:00:00,21.88,21.91,21.86,21.89,235913.0,21.88,21.91,21.86,21.89,235913.0
2025-01-24 13:30:00,21.89,21.92,21.82,21.82,154491.0,21.89,21.92,21.82,21.82,154491.0
2025-01-24 14:00:00,21.82,21.85,21.71,21.78,666383.0,21.82,21.85,21.71,21.78,666383.0
2025-01-24 14:30:00,21.78,21.91,21.77,21.85,297308.0,21.78,21.91,21.77,21.85,297308.0
2025-01-24 15:00:00,21.86,21.88,21.82,21.82,286619.0,21.86,21.88,21.82,21.82,286619.0
2025-01-24 15:30:00,21.83,21.85,21.66,21.68,940283.0,21.83,21.85,21.66,21.68,940283.0
2025-01-27 09:30:00,21.55,21.88,21.46,21.85,657740.0,21.55,21.88,21.46,21.85,657740.0
2025-01-27 10:00:00,21.85,21.85,21.67,21.79,722317.0,21.85,21.85,21.67,21.79,722317.0
2025-01-27 10:30:00,21.8,21.84,21.66,21.68,303912.0,21.8,21.84,21.66,21.68,303912.0
2025-01-27 11:00:00,21.66,21.76,21.57,21.71,521150.0,21.66,21.76,21.57,21.71,521150.0
2025-01-27 11:30:00,21.71,21.75,21.66,21.71,333214.0,21.71,21.75,21.66,21.71,333214.0
2025-01-27 12:00:00,21.7,21.76,21.67,21.7,428404.0,21.7,21.76,21.67,21.7,428404.0
2025-01-27 12:30:00,21.7,21.73,21.64,21.69,734398.0,21.7,21.73,21.64,21.69,734398.0
2025-01-27 13:00:00,21.68,21.71,21.59,21.61,389993.0,21.68,21.71,21.59,21.61,389993.0
2025-01-27 13:30:00,21.61,21.64,21.57,21.59,337758.0,21.61,21.64,21.57,21.59,337758.0
2025-01-27 14:00:00,21.59,21.6,21.53,21.55,635755.0,21.59,21.6,21.53,21.55,635755.0
2025-01-27 14:30:00,21.54,21.7,21.51,21.7,1120706.0,21.54,21.7,21.51,21.7,1120706.0
2025-01-27 15:00:00,21.69,21.78,21.66,21.68,844570.0,21.69,21.78,21.66,21.68,844570.0
2025-01-27 15:30:00,21.68,21.85,21.64,21.78,1529170.0,21.68,21.85,21.64,21.78,1529170.0
2025-01-28 09:30:00,22.0,22.4,21.81,21.84,1517217.0,22.0,22.4,21.81,21.84,1517217.0
2025-01-28 10:00:00,21.84,22.05,21.81,22.0,854124.0,21.84,22.05,21.81,22.0,854124.0
2025-01-28 10:30:00,21.96,21.98,21.61,21.7,2543163.0,21.96,21.98,21.61,21.7,2543163.0
2025-01-28 11:00:00,21.7,21.91,21.54,21.62,1430311.0,21.7,21.91,21.54,21.62,1430311.0
2025-01-28 11:30:00,21.62,21.64,21.51,21.57,526438.0,21.62,21.64,21.51,21.57,526438.0
2025-01-28 12:00:00,21.57,21.68,21.52,21.58,475664.0,21.57,21.68,21.52,21.58,475664.0
2025-01-28 12:30:00,21.58,21.65,21.54,21.64,431163.0,21.58,21.65,21.54,21.64,431163.0
2025-01-28 13:00:00,21.64,21.68,21.47,21.47,634955.0,21.64,21.68,21.47,21.47,634955.0
2025-01-28 13:30:00,21.47,21.54,21.43,21.49,447779.0,21.47,21.54,21.43,21.49,447779.0
2025-01-28 14:00:00,21.49,21.5,21.42,21.46,315152.0,21.49,21.5,21.42,21.46,315152.0
2025-01-28 14:30:00,21.45,21.51,21.44,21.49,555352.0,21.45,21.51,21.44,21.49,555352.0
2025-01-28 15:00:00,21.5,21.52,21.4,21.46,1139479.0,21.5,21.52,21.4,21.46,1139479.0
2025-01-28 15:30:00,21.46,21.62,21.45,21.54,1465206.0,21.46,21.62,21.45,21.54,1465206.0
2025-01-29 09:30:00,19.18,19.75,18.5,19.64,5585820.0,19.18,19.75,18.5,19.64,5585820.0
2025-01-29 10:00:00,19.64,19.69,18.5,18.55,6688319.0,19.64,19.69,18.5,18.55,6688319.0
2025-01-29 10:30:00,18.54,18.84,18.51,18.66,3043840.0,18.54,18.84,18.51,18.66,3043840.0
2025-01-29 11:00:00,18.66,19.5,18.54,18.82,2983086.0,18.66,19.5,18.54,18.82,2983086.0
2025-01-29 11:30:00,18.83,18.91,18.69,18.71,1823336.0,18.83,18.91,18.69,18.71,1823336.0
2025-01-29 12:00:00,18.71,18.78,18.5,18.52,2714079.0,18.71,18.78,18.5,18.52,2714079.0
2025-01-29 12:30:00,18.51,18.8,18.47,18.61,2270074.0,18.51,18.8,18.47,18.61,2270074.0
2025-01-29 13:00:00,18.61,18.89,18.49,18.87,1414044.0,18.61,18.89,18.49,18.87,1414044.0
2025-01-29 13:30:00,18.87,18.92,18.77,18.84,851800.0,18.87,18.92,18.77,18.84,851800.0
2025-01-29 14:00:00,18.84,18.85,18.62,18.75,969829.0,18.84,18.85,18.62,18.75,969829.0
2025-01-29 14:30:00,18.75,18.76,18.57,18.67,1326601.0,18.75,18.76,18.57,18.67,1326601.0
2025-01-29 15:00:00,18.66,18.7,18.54,18.64,1464666.0,18.66,18.7,18.54,18.64,1464666.0
2025-01-29 15:30:00,18.64,18.73,18.53,18.54,3598558.0,18.64,18.73,18.53,18.54,3598558.0
2025-01-30 09:30:00,18.56,18.58,18.19,18.21,2386449.0,18.56,18.58,18.19,18.21,2386449.0
2025-01-30 10:00:00,18.22,18.23,17.87,17.93,2683104.0,18.22,18.23,17.87,17.93,2683104.0
2025-01-30 10:30:00,17.92,17.99,17.75,17.77,2748507.0,17.92,17.99,17.75,17.77,2748507.0
2025-01-30 11:00:00,17.77,18.12,17.76,18.04,2050372.0,17.77,18.12,17.76,18.04,2050372.0
2025-01-30 11:30:00,18.03,18.04,17.74,17.79,2063247.0,18.03,18.04,17.74,17.79,2063247.0
2025-01-30 12:00:00,17.78,17.79,17.62,17.75,2506995.0,17.78,17.79,17.62,17.75,2506995.0
2025-01-30 12:30:00,17.75,17.79,17.64,17.68,2725436.0,17.75,17.79,17.64,17.68,2725436.0
2025-01-30 13:00:00,17.68,17.78,17.62,17.65,1593532.0,17.68,17.78,17.62,17.65,1593532.0
2025-01-30 13:30:00,17.65,17.65,17.51,17.6,2509155.0,17.65,17.65,17.51,17.6,2509155.0
2025-01-30 14:00:00,17.6,17.77,17.59,17.68,1388305.0,17.6,17.77,17.59,17.68,1388305.0
2025-01-30 14:30:00,17.68,17.83,17.67,17.78,1069293.0,17.68,17.83,17.67,17.78,1069293.0
2025-01-30 15:00:00,17.78,18.0,17.72,17.95,1640814.0,17.78,18.0,17.72,17.95,1640814.0
2025-01-30 15:30:00,17.96,18.01,17.75,17.83,4657835.0,17.96,18.01,17.75,17.83,4657835.0
2025-01-31 09:30:00,17.85,18.15,17.8,18.01,1521101.0,17.85,18.15,17.8,18.01,1521101.0
2025-01-31 10:00:00,18.02,18.23,17.98,18.21,1685236.0,18.02,18.23,17.98,18.21,1685236.0
2025-01-31 10:30:00,18.2,18.27,18.15,18.18,1628486.0,18.2,18.27,18.15,18.18,1628486.0
2025-01-31 11:00:00,18.19,18.32,18.18,18.2,686664.0,18.19,18.32,18.18,18.2,686664.0
2025-01-31 11:30:00,18.21,18.3,18.19,18.23,644324.0,18.21,18.3,18.19,18.23,644324.0
2025-01-31 12:00:00,18.21,18.25,18.15,18.23,460125.0,18.21,18.25,18.15,18.23,460125.0
2025-01-31 12:30:00,18.23,18.27,18.19,18.21,515964.0,18.23,18.27,18.19,18.21,515964.0
2025-01-31 13:00:00,18.21,18.25,18.17,18.19,540165.0,18.21,18.25,18.17,18.19,540165.0
2025-01-31 13:30:00,18.2,18.2,18.09,18.17,595854.0,18.2,18.2,18.09,18.17,595854.0
2025-01-31 14:00:00,18.17,18.19,18.07,18.11,533424.0,18.17,18.19,18.07,18.11,533424.0
2025-01-31 14:30:00,18.11,18.12,18.03,18.09,567779.0,18.11,18.12,18.03,18.09,567779.0
2025-01-31 15:00:00,18.08,18.08,17.93,17.97,696768.0,18.08,18.08,17.93,17.97,696768.0
2025-01-31 15:30:00,17.96,18.01,17.73,17.73,2321871.0,17.96,18.01,17.73,17.73,2321871.0
2025-02-03 09:30:00,17.63,17.75,17.33,17.34,1014824.0,17.63,17.75,17.33,17.34,1014824.0
2025-02-03 10:00:00,17.34,17.43,17.19,17.41,909035.0,17.34,17.43,17.19,17.41,909035.0
2025-02-03 10:30:00,17.41,17.64,17.3,17.43,1140732.0,17.41,17.64,17.3,17.43,1140732.0
2025-02-03 11:00:00,17.43,17.48,17.3,17.35,1385300.0,17.43,17.48,17.3,17.35,1385300.0
2025-02-03 11:30:00,17.35,17.45,17.3,17.32,1147396.0,17.35,17.45,17.3,17.32,1147396.0
2025-02-03 12:00:00,17.32,17.46,17.27,17.28,1156338.0,17.32,17.46,17.27,17.28,1156338.0
2025-02-03 12:30:00,17.28,17.31,17.21,17.28,1159967.0,17.28,17.31,17.21,17.28,1159967.0
2025-02-03 13:00:00,17.27,17.3,17.18,17.2,978185.0,17.27,17.3,17.18,17.2,978185.0
2025-02-03 13:30:00,17.2,17.23,17.17,17.23,519436.0,17.2,17.23,17.17,17.23,519436.0
2025-02-03 14:00:00,17.23,17.27,17.18,17.2,703300.0,17.23,17.27,17.18,17.2,703300.0
2025-02-03 14:30:00,17.2,17.35,17.18,17.3,815055.0,17.2,17.35,17.18,17.3,815055.0
2025-02-03 15:00:00,17.3,17.45,17.3,17.34,1055185.0,17.3,17.45,17.3,17.34,1055185.0
2025-02-03 15:30:00,17.35,17.42,17.31,17.36,2072370.0,17.35,17.42,17.31,17.36,2072370.0
2025-02-04 09:30:00,17.35,17.44,17.25,17.37,488164.0,17.35,17.44,17.25,17.37,488164.0
2025-02-04 10:00:00,17.38,17.58,17.33,17.37,810987.0,17.38,17.58,17.33,17.37,810987.0
2025-02-04 10:30:00,17.37,17.37,17.17,17.21,1056764.0,17.37,17.37,17.17,17.21,1056764.0
2025-02-04 11:00:00,17.21,17.32,17.19,17.23,1718380.0,17.21,17.32,17.19,17.23,1718380.0
2025-02-04 11:30:00,17.23,17.26,17.18,17.21,1367237.0,17.23,17.26,17.18,17.21,1367237.0
2025-02-04 12:00:00,17.22,17.33,17.2,17.26,1709134.0,17.22,17.33,17.2,17.26,1709134.0
2025-02-04 12:30:00,17.26,17.28,17.23,17.23,588642.0,17.26,17.28,17.23,17.23,588642.0
2025-02-04 13:00:00,17.23,17.25,17.17,17.22,745592.0,17.23,17.25,17.17,17.22,745592.0
2025-02-04 13:30:00,17.21,17.23,17.17,17.21,462661.0,17.21,17.23,17.17,17.21,462661.0
2025-02-04 14:00:00,17.21,17.21,17.09,17.14,668806.0,17.21,17.21,17.09,17.14,668806.0
2025-02-04 14:30:00,17.14,17.15,17.04,17.06,733587.0,17.14,17.15,17.04,17.06,733587.0
2025-02-04 15:00:00,17.05,17.09,17.01,17.04,968447.0,17.05,17.09,17.01,17.04,968447.0
2025-02-04 15:30:00,17.04,17.08,17.0,17.05,2110153.0,17.04,17.08,17.0,17.05,2110153.0
2025-02-05 09:30:00,17.35,17.44,17.28,17.38,1801574.0,17.35,17.44,17.28,17.38,1801574.0
2025-02-05 10:00:00,17.38,17.49,17.35,17.43,842722.0,17.38,17.49,17.35,17.43,842722.0
2025-02-05 10:30:00,17.43,17.52,17.34,17.37,600513.0,17.43,17.52,17.34,17.37,600513.0
2025-02-05 11:00:00,17.37,17.42,17.3,17.31,559655.0,17.37,17.42,17.3,17.31,559655.0
2025-02-05 11:30:00,17.32,17.45,17.3,17.41,753351.0,17.32,17.45,17.3,17.41,753351.0
2025-02-05 12:00:00,17.41,17.45,17.39,17.41,789353.0,17.41,17.45,17.39,17.41,789353.0
2025-02-05 12:30:00,17.41,17.44,17.37,17.39,479314.0,17.41,17.44,17.37,17.39,479314.0
2025-02-05 13:00:00,17.4,17.4,17.31,17.34,331084.0,17.4,17.4,17.31,17.34,331084.0
2025-02-05 13:30:00,17.34,17.4,17.33,17.34,404866.0,17.34,17.4,17.33,17.34,404866.0
2025-02-05 14:00:00,17.33,17.38,17.26,17.36,667415.0,17.33,17.38,17.26,17.36,667415.0
2025-02-05 14:30:00,17.37,17.38,17.29,17.3,531971.0,17.37,17.38,17.29,17.3,531971.0
2025-02-05 15:00:00,17.3,17.31,17.23,17.25,484919.0,17.3,17.31,17.23,17.25,484919.0
2025-02-05 15:30:00,17.25,17.28,17.2,17.2,1836811.0,17.25,17.28,17.2,17.2,1836811.0
2025-02-06 09:30:00,17.27,17.39,17.23,17.39,627658.0,17.27,17.39,17.23,17.39,627658.0
2025-02-06 10:00:00,17.38,17.47,17.3,17.45,746512.0,17.38,17.47,17.3,17.45,746512.0
2025-02-06 10:30:00,17.45,17.47,17.38,17.41,520639.0,17.45,17.47,17.38,17.41,520639.0
2025-02-06 11:00:00,17.41,17.58,17.4,17.55,629598.0,17.41,17.58,17.4,17.55,629598.0
2025-02-06 11:30:00,17.56,17.57,17.41,17.51,562041.0,17.56,17.57,17.41,17.51,562041.0
2025-02-06 12:00:00,17.5,17.51,17.43,17.46,269070.0,17.5,17.51,17.43,17.46,269070.0
2025-02-06 12:30:00,17.47,17.57,17.46,17.55,363631.0,17.47,17.57,17.46,17.55,363631.0
2025-02-06 13:00:00,17.55,17.58,17.45,17.46,340443.0,17.55,17.58,17.45,17.46,340443.0
2025-02-06 13:30:00,17.46,17.46,17.35,17.38,269079.0,17.46,17.46,17.35,17.38,269079.0
2025-02-06 14:00:00,17.38,17.39,17.31,17.32,481983.0,17.38,17.39,17.31,17.32,481983.0
2025-02-06 14:30:00,17.32,17.35,17.29,17.34,495841.0,17.32,17.35,17.29,17.34,495841.0
2025-02-06 15:00:00,17.34,17.36,17.32,17.35,561752.0,17.34,17.36,17.32,17.35,561752.0
2025-02-06 15:30:00,17.35,17.46,17.27,17.28,1958409.0,17.35,17.46,17.27,17.28,1958409.0
2025-02-07 09:30:00,17.27,17.31,17.03,17.05,736918.0,17.27,17.31,17.03,17.05,736918.0
2025-02-07 10:00:00,17.04,17.05,16.96,17.01,1263199.0,17.04,17.05,16.96,17.01,1263199.0
2025-02-07 10:30:00,17.0,17.04,16.98,17.0,670334.0,17.0,17.04,16.98,17.0,670334.0
2025-02-07 11:00:00,17.0,17.01,16.8,16.81,1112106.0,17.0,17.01,16.8,16.81,1112106.0
2025-02-07 11:30:00,16.82,16.9,16.79,16.8,494846.0,16.82,16.9,16.79,16.8,494846.0
2025-02-07 12:00:00,16.8,16.86,16.66,16.75,947597.0,16.8,16.86,16.66,16.75,947597.0
2025-02-07 12:30:00,16.74,16.81,16.71,16.76,577300.0,16.74,16.81,16.71,16.76,577300.0
2025-02-07 13:00:00,16.76,16.78,16.68,16.73,956718.0,16.76,16.78,16.68,16.73,956718.0
2025-02-07 13:30:00,16.73,16.76,16.62,16.64,851421.0,16.73,16.76,16.62,16.64,851421.0
2025-02-07 14:00:00,16.64,16.73,16.61,16.71,532832.0,16.64,16.73,16.61,16.71,532832.0
2025-02-07 14:30:00,16.71,16.81,16.7,16.8,796991.0,16.71,16.81,16.7,16.8,796991.0
2025-02-07 15:00:00,16.8,16.82,16.74,16.77,1043486.0,16.8,16.82,16.74,16.77,1043486.0
2025-02-07 15:30:00,16.77,16.89,16.75,16.85,2209730.0,16.77,16.89,16.75,16.85,2209730.0
2025-02-10 09:30:00,17.02,17.12,16.83,16.89,690968.0,17.02,17.12,16.83,16.89,690968.0
2025-02-10 10:00:00,16.88,16.88,16.7,16.73,670740.0,16.88,16.88,16.7,16.73,670740.0
2025-02-10 10:30:00,16.73,16.82,16.7,16.7,420765.0,16.73,16.82,16.7,16.7,420765.0
2025-02-10 11:00:00,16.71,16.75,16.68,16.69,351398.0,16.71,16.75,16.68,16.69,351398.0
2025-02-10 11:30:00,16.69,16.71,16.67,16.71,321940.0,16.69,16.71,16.67,16.71,321940.0
2025-02-10 12:00:00,16.71,16.73,16.62,16.72,343645.0,16.71,16.73,16.62,16.72,343645.0
2025-02-10 12:30:00,16.73,16.77,16.69,16.74,502213.0,16.73,16.77,16.69,16.74,502213.0
2025-02-10 13:00:00,16.73,16.75,16.68,16.69,282325.0,16.73,16.75,16.68,16.69,282325.0
2025-02-10 13:30:00,16.69,16.75,16.66,16.71,492890.0,16.69,16.75,16.66,16.71,492890.0
2025-02-10 14:00:00,16.71,16.72,16.67,16.68,412028.0,16.71,16.72,16.67,16.68,412028.0
2025-02-10 14:30:00,16.68,16.68,16.65,16.66,282909.0,16.68,16.68,16.65,16.66,282909.0
2025-02-10 15:00:00,16.66,16.79,16.65,16.78,1056017.0,16.66,16.79,16.65,16.78,1056017.0
2025-02-10 15:30:00,16.78,16.82,16.72,16.81,1437856.0,16.78,16.82,16.72,16.81,1437856.0
2025-02-11 09:30:00,16.68,16.68,16.5,16.57,972240.0,16.68,16.68,16.5,16.57,972240.0
2025-02-11 10:00:00,16.57,16.59,16.45,16.57,641603.0,16.57,16.59,16.45,16.57,641603.0
2025-02-11 10:30:00,16.57,16.84,16.55,16.8,807613.0,16.57,16.84,16.55,16.8,807613.0
2025-02-11 11:00:00,16.79,16.81,16.69,16.75,561064.0,16.79,16.81,16.69,16.75,561064.0
2025-02-11 11:30:00,16.75,16.76,16.7,16.74,319319.0,16.75,16.76,16.7,16.74,319319.0
2025-02-11 12:00:00,16.75,16.75,16.64,16.64,331749.0,16.75,16.75,16.64,16.64,331749.0
2025-02-11 12:30:00,16.64,16.67,16.58,16.64,501242.0,16.64,16.67,16.58,16.64,501242.0
2025-02-11 13:00:00,16.64,16.65,16.62,16.64,206138.0,16.64,16.65,16.62,16.64,206138.0
2025-02-11 13:30:00,16.64,16.65,16.6,16.64,236977.0,16.64,16.65,16.6,16.64,236977.0
2025-02-11 14:00:00,16.63,16.65,16.56,16.63,351415.0,16.63,16.65,16.56,16.63,351415.0
2025-02-11 14:30:00,16.63,16.68,16.58,16.6,837233.0,16.63,16.68,16.58,16.6,837233.0
2025-02-11 15:00:00,16.61,16.61,16.53,16.54,581035.0,16.61,16.61,16.53,16.54,581035.0
2025-02-11 15:30:00,16.54,16.65,16.54,16.59,1818089.0,16.54,16.65,16.54,16.59,1818089.0
2025-02-12 09:30:00,16.43,16.46,16.13,16.23,1019015.0,16.43,16.46,16.13,16.23,1019015.0
2025-02-12 10:00:00,16.23,16.4,16.21,16.37,1174341.0,16.23,16.4,16.21,16.37,1174341.0
2025-02-12 10:30:00,16.37,16.49,16.35,16.39,826562.0,16.37,16.49,16.35,16.39,826562.0
2025-02-12 11:00:00,16.39,16.44,16.34,16.37,823430.0,16.39,16.44,16.34,16.37,823430.0
2025-02-12 11:30:00,16.37,16.43,16.34,16.35,583727.0,16.37,16.43,16.34,16.35,583727.0
2025-02-12 12:00:00,16.35,16.42,16.33,16.39,793844.0,16.35,16.42,16.33,16.39,793844.0
2025-02-12 12:30:00,16.39,16.41,16.36,16.38,529727.0,16.39,16.41,16.36,16.38,529727.0
2025-02-12 13:00:00,16.39,16.39,16.2,16.27,1135704.0,16.39,16.39,16.2,16.27,1135704.0
2025-02-12 13:30:00,16.27,16.35,16.26,16.32,560770.0,16.27,16.35,16.26,16.32,560770.0
2025-02-12 14:00:00,16.32,16.39,16.3,16.37,369084.0,16.32,16.39,16.3,16.37,369084.0
2025-02-12 14:30:00,16.38,16.38,16.3,16.32,688721.0,16.38,16.38,16.3,16.32,688721.0
2025-02-12 15:00:00,16.32,16.37,16.3,16.32,1066623.0,16.32,16.37,16.3,16.32,1066623.0
2025-02-12 15:30:00,16.32,16.38,16.29,16.34,1727081.0,16.32,16.38,16.29,16.34,1727081.0
2025-02-13 09:30:00,16.5,16.59,16.34,16.53,1055238.0,16.5,16.59,16.34,16.53,1055238.0
2025-02-13 10:00:00,16.54,16.74,16.5,16.71,1165433.0,16.54,16.74,16.5,16.71,1165433.0
2025-02-13 10:30:00,16.71,16.72,16.61,16.62,862934.0,16.71,16.72,16.61,16.62,862934.0
2025-02-13 11:00:00,16.61,16.61,16.51,16.55,354227.0,16.61,16.61,16.51,16.55,354227.0
2025-02-13 11:30:00,16.55,16.63,16.54,16.62,287272.0,16.55,16.63,16.54,16.62,287272.0
2025-02-13 12:00:00,16.62,16.67,16.59,16.66,935972.0,16.62,16.67,16.59,16.66,935972.0
2025-02-13 12:30:00,16.67,16.7,16.63,16.64,304686.0,16.67,16.7,16.63,16.64,304686.0
2025-02-13 13:00:00,16.64,16.65,16.55,16.57,188552.0,16.64,16.65,16.55,16.57,188552.0
2025-02-13 13:30:00,16.57,16.61,16.54,16.6,232590.0,16.57,16.61,16.54,16.6,232590.0
2025-02-13 14:00:00,16.59,16.61,16.53,16.59,414340.0,16.59,16.61,16.53,16.59,414340.0
2025-02-13 14:30:00,16.59,16.66,16.56,16.61,337446.0,16.59,16.66,16.56,16.61,337446.0
2025-02-13 15:00:00,16.61,16.64,16.6,16.61,402151.0,16.61,16.64,16.6,16.61,402151.0
2025-02-13 15:30:00,16.61,16.66,16.58,16.64,1778370.0,16.61,16.66,16.58,16.64,1778370.0
2025-02-14 09:30:00,16.58,16.63,16.18,16.21,986976.0,16.58,16.63,16.18,16.21,986976.0
2025-02-14 10:00:00,16.21,16.3,16.15,16.17,1303994.0,16.21,16.3,16.15,16.17,1303994.0
2025-02-14 10:30:00,16.16,16.25,16.14,16.19,743498.0,16.16,16.25,16.14,16.19,743498.0
2025-02-14 11:00:00,16.2,16.22,16.08,16.11,436450.0,16.2,16.22,16.08,16.11,436450.0
2025-02-14 11:30:00,16.12,16.21,16.1,16.19,1002985.0,16.12,16.21,16.1,16.19,1002985.0
2025-02-14 12:00:00,16.19,16.24,16.12,16.21,768089.0,16.19,16.24,16.12,16.21,768089.0
2025-02-14 12:30:00,16.21,16.41,16.21,16.28,777552.0,16.21,16.41,16.21,16.28,777552.0
2025-02-14 13:00:00,16.29,16.32,16.26,16.3,528498.0,16.29,16.32,16.26,16.3,528498.0
2025-02-14 13:30:00,16.29,16.3,16.27,16.29,254655.0,16.29,16.3,16.27,16.29,254655.0
2025-02-14 14:00:00,16.29,16.29,16.27,16.29,232401.0,16.29,16.29,16.27,16.29,232401.0
2025-02-14 14:30:00,16.29,16.33,16.27,16.3,446524.0,16.29,16.33,16.27,16.3,446524.0
2025-02-14 15:00:00,16.29,16.29,16.21,16.23,1136765.0,16.29,16.29,16.21,16.23,1136765.0
2025-02-14 15:30:00,16.23,16.28,16.17,16.26,1797758.0,16.23,16.28,16.17,16.26,1797758.0
2025-02-18 09:30:00,17.15,17.15,16.7,17.0,2653764.0,17.15,17.15,16.7,17.0,2653764.0
2025-02-18 10:00:00,17.01,17.04,16.81,16.82,1129297.0,17.01,17.04,16.81,16.82,1129297.0
2025-02-18 10:30:00,16.82,16.83,16.64,16.71,980162.0,16.82,16.83,16.64,16.71,980162.0
2025-02-18 11:00:00,16.71,16.76,16.69,16.72,817315.0,16.71,16.76,16.69,16.72,817315.0
2025-02-18 11:30:00,16.71,16.74,16.6,16.68,664054.0,16.71,16.74,16.6,16.68,664054.0
2025-02-18 12:00:00,16.68,16.68,16.61,16.62,320899.0,16.68,16.68,16.61,16.62,320899.0
2025-02-18 12:30:00,16.62,16.67,16.6,16.63,488370.0,16.62,16.67,16.6,16.63,488370.0
2025-02-18 13:00:00,16.62,16.65,16.6,16.62,706907.0,16.62,16.65,16.6,16.62,706907.0
2025-02-18 13:30:00,16.61,16.63,16.58,16.58,597974.0,16.61,16.63,16.58,16.58,597974.0
2025-02-18 14:00:00,16.59,16.59,16.49,16.51,663407.0,16.59,16.59,16.49,16.51,663407.0
2025-02-18 14:30:00,16.52,16.55,16.4,16.4,777625.0,16.52,16.55,16.4,16.4,777625.0
2025-02-18 15:00:00,16.41,16.44,16.34,16.37,937178.0,16.41,16.44,16.34,16.37,937178.0
2025-02-18 15:30:00,16.37,16.58,16.35,16.57,2451514.0,16.37,16.58,16.35,16.57,2451514.0
2025-02-19 09:30:00,16.68,16.8,16.61,16.7,892429.0,16.68,16.8,16.61,16.7,892429.0
2025-02-19 10:00:00,16.7,16.88,16.66,16.86,648670.0,16.7,16.88,16.66,16.86,648670.0
2025-02-19 10:30:00,16.86,17.34,16.83,17.14,1523556.0,16.86,17.34,16.83,17.14,1523556.0
2025-02-19 11:00:00,17.14,17.52,17.1,17.24,1631194.0,17.14,17.52,17.1,17.24,1631194.0
2025-02-19 11:30:00,17.25,17.25,17.11,17.16,677147.0,17.25,17.25,17.11,17.16,677147.0
2025-02-19 12:00:00,17.16,17.16,17.05,17.05,368903.0,17.16,17.16,17.05,17.05,368903.0
2025-02-19 12:30:00,17.05,17.27,16.99,17.27,655621.0,17.05,17.27,16.99,17.27,655621.0
2025-02-19 13:00:00,17.27,17.36,17.23,17.25,954338.0,17.27,17.36,17.23,17.25,954338.0
2025-02-19 13:30:00,17.25,17.29,17.19,17.25,553046.0,17.25,17.29,17.19,17.25,553046.0
2025-02-19 14:00:00,17.24,17.28,17.2,17.27,527480.0,17.24,17.28,17.2,17.27,527480.0
2025-02-19 14:30:00,17.28,17.34,17.25,17.34,418991.0,17.28,17.34,17.25,17.34,418991.0
2025-02-19 15:00:00,17.33,17.39,17.27,17.3,823959.0,17.33,17.39,17.27,17.3,823959.0
2025-02-19 15:30:00,17.3,17.37,17.14,17.14,2016882.0,17.3,17.37,17.14,17.14,2016882.0
2025-02-20 09:30:00,17.51,17.63,17.22,17.54,1367042.0,17.51,17.63,17.22,17.54,1367042.0
2025-02-20 10:00:00,17.55,17.56,17.3,17.45,985413.0,17.55,17.56,17.3,17.45,985413.0
2025-02-20 10:30:00,17.46,17.5,17.12,17.13,864950.0,17.46,17.5,17.12,17.13,864950.0
2025-02-20 11:00:00,17.13,17.22,17.1,17.13,703326.0,17.13,17.22,17.1,17.13,703326.0
2025-02-20 11:30:00,17.13,17.16,17.1,17.14,546948.0,17.13,17.16,17.1,17.14,546948.0
2025-02-20 12:00:00,17.14,17.16,17.06,17.09,408753.0,17.14,17.16,17.06,17.09,408753.0
2025-02-20 12:30:00,17.09,17.17,17.08,17.14,377999.0,17.09,17.17,17.08,17.14,377999.0
2025-02-20 13:00:00,17.14,17.2,17.08,17.19,297904.0,17.14,17.2,17.08,17.19,297904.0
2025-02-20 13:30:00,17.18,17.21,17.13,17.14,526811.0,17.18,17.21,17.13,17.14,526811.0
2025-02-20 14:00:00,17.14,17.18,17.09,17.1,404649.0,17.14,17.18,17.09,17.1,404649.0
2025-02-20 14:30:00,17.09,17.14,17.09,17.12,273059.0,17.09,17.14,17.09,17.12,273059.0
2025-02-20 15:00:00,17.12,17.13,17.06,17.07,297029.0,17.12,17.13,17.06,17.07,297029.0
2025-02-20 15:30:00,17.07,17.14,17.0,17.0,804572.0,17.07,17.14,17.0,17.0,804572.0
2025-02-21 09:30:00,17.02,17.07,16.8,16.84,729940.0,17.02,17.07,16.8,16.84,729940.0
2025-02-21 10:00:00,16.84,16.9,16.76,16.82,476178.0,16.84,16.9,16.76,16.82,476178.0
2025-02-21 10:30:00,16.81,16.85,16.75,16.78,397394.0,16.81,16.85,16.75,16.78,397394.0
2025-02-21 11:00:00,16.78,16.82,16.76,16.8,237536.0,16.78,16.82,16.76,16.8,237536.0
2025-02-21 11:30:00,16.8,16.84,16.76,16.79,324087.0,16.8,16.84,16.76,16.79,324087.0
2025-02-21 12:00:00,16.79,16.8,16.71,16.73,324864.0,16.79,16.8,16.71,16.73,324864.0
2025-02-21 12:30:00,16.73,16.74,16.66,16.66,339933.0,16.73,16.74,16.66,16.66,339933.0
2025-02-21 13:00:00,16.66,16.68,16.62,16.66,326939.0,16.66,16.68,16.62,16.66,326939.0
2025-02-21 13:30:00,16.66,16.72,16.62,16.64,318541.0,16.66,16.72,16.62,16.64,318541.0
2025-02-21 14:00:00,16.64,16.69,16.61,16.63,228474.0,16.64,16.69,16.61,16.63,228474.0
2025-02-21 14:30:00,16.64,16.67,16.63,16.67,353967.0,16.64,16.67,16.63,16.67,353967.0
2025-02-21 15:00:00,16.67,16.73,16.64,16.73,666336.0,16.67,16.73,16.64,16.73,666336.0
2025-02-21 15:30:00,16.73,16.79,16.7,16.75,2018997.0,16.73,16.79,16.7,16.75,2018997.0
2025-02-24 09:30:00,16.66,16.69,16.32,16.32,1186297.0,16.66,16.69,16.32,16.32,1186297.0
2025-02-24 10:00:00,16.32,16.53,16.32,16.41,842812.0,16.32,16.53,16.32,16.41,842812.0
2025-02-24 10:30:00,16.41,16.56,16.39,16.51,510901.0,16.41,16.56,16.39,16.51,510901.0
2025-02-24 11:00:00,16.52,16.65,16.5,16.57,433337.0,16.52,16.65,16.5,16.57,433337.0
2025-02-24 11:30:00,16.57,16.7,16.54,16.66,661308.0,16.57,16.7,16.54,16.66,661308.0
2025-02-24 12:00:00,16.66,16.77,16.63,16.73,674885.0,16.66,16.77,16.63,16.73,674885.0
2025-02-24 12:30:00,16.73,16.79,16.72,16.75,381189.0,16.73,16.79,16.72,16.75,381189.0
2025-02-24 13:00:00,16.74,16.78,16.65,16.68,503818.0,16.74,16.78,16.65,16.68,503818.0
2025-02-24 13:30:00,16.68,16.78,16.62,16.74,505740.0,16.68,16.78,16.62,16.74,505740.0
2025-02-24 14:00:00,16.74,16.82,16.73,16.8,326095.0,16.74,16.82,16.73,16.8,326095.0
2025-02-24 14:30:00,16.8,16.87,16.8,16.82,344715.0,16.8,16.87,16.8,16.82,344715.0
2025-02-24 15:00:00,16.82,16.92,16.79,16.8,554338.0,16.82,16.92,16.79,16.8,554338.0
2025-02-24 15:30:00,16.8,16.87,16.74,16.76,1366532.0,16.8,16.87,16.74,16.76,1366532.0
2025-02-25 09:30:00,16.82,16.86,16.69,16.7,321924.0,16.82,16.86,16.69,16.7,321924.0
2025-02-25 10:00:00,16.7,16.7,16.43,16.48,645165.0,16.7,16.7,16.43,16.48,645165.0
2025-02-25 10:30:00,16.49,16.51,16.34,16.44,864339.0,16.49,16.51,16.34,16.44,864339.0
2025-02-25 11:00:00,16.43,16.43,16.32,16.32,446127.0,16.43,16.43,16.32,16.32,446127.0
2025-02-25 11:30:00,16.32,16.41,16.27,16.37,629247.0,16.32,16.41,16.27,16.37,629247.0
2025-02-25 12:00:00,16.36,16.42,16.34,16.37,489836.0,16.36,16.42,16.34,16.37,489836.0
2025-02-25 12:30:00,16.37,16.54,16.36,16.51,433314.0,16.37,16.54,16.36,16.51,433314.0
2025-02-25 13:00:00,16.51,16.57,16.5,16.53,347047.0,16.51,16.57,16.5,16.53,347047.0
2025-02-25 13:30:00,16.53,16.63,16.52,16.63,376796.0,16.53,16.63,16.52,16.63,376796.0
2025-02-25 14:00:00,16.63,16.63,16.5,16.51,307222.0,16.63,16.63,16.5,16.51,307222.0
2025-02-25 14:30:00,16.51,16.6,16.5,16.53,295353.0,16.51,16.6,16.5,16.53,295353.0
2025-02-25 15:00:00,16.53,16.64,16.5,16.62,481705.0,16.53,16.64,16.5,16.62,481705.0
2025-02-25 15:30:00,16.61,16.65,16.56,16.62,1745010.0,16.61,16.65,16.56,16.62,1745010.0
2025-02-26 09:30:00,16.82,16.93,16.69,16.79,580100.0,16.82,16.93,16.69,16.79,580100.0
2025-02-26 10:00:00,16.79,17.13,16.77,17.02,908231.0,16.79,17.13,16.77,17.02,908231.0
2025-02-26 10:30:00,17.01,17.03,16.95,16.98,480691.0,17.01,17.03,16.95,16.98,480691.0
2025-02-26 11:00:00,16.99,17.0,16.85,16.89,341065.0,16.99,17.0,16.85,16.89,341065.0
2025-02-26 11:30:00,16.89,16.93,16.82,16.83,271231.0,16.89,16.93,16.82,16.83,271231.0
2025-02-26 12:00:00,16.84,16.89,16.77,16.81,385740.0,16.84,16.89,16.77,16.81,385740.0
2025-02-26 12:30:00,16.82,16.86,16.73,16.76,354423.0,16.82,16.86,16.73,16.76,354423.0
2025-02-26 13:00:00,16.76,16.76,16.65,16.72,327549.0,16.76,16.76,16.65,16.72,327549.0
2025-02-26 13:30:00,16.71,16.72,16.66,16.67,247284.0,16.71,16.72,16.66,16.67,247284.0
2025-02-26 14:00:00,16.68,16.69,16.62,16.66,258466.0,16.68,16.69,16.62,16.66,258466.0
2025-02-26 14:30:00,16.65,16.68,16.62,16.63,241303.0,16.65,16.68,16.62,16.63,241303.0
2025-02-26 15:00:00,16.63,16.7,16.61,16.66,344449.0,16.63,16.7,16.61,16.66,344449.0
2025-02-26 15:30:00,16.66,16.79,16.64,16.79,1014114.0,16.66,16.79,16.64,16.79,1014114.0
2025-02-27 09:30:00,16.65,16.7,16.44,16.61,913333.0,16.65,16.7,16.44,16.61,913333.0
2025-02-27 10:00:00,16.61,16.83,16.59,16.76,612002.0,16.61,16.83,16.59,16.76,612002.0
2025-02-27 10:30:00,16.76,16.82,16.72,16.77,568816.0,16.76,16.82,16.72,16.77,568816.0
2025-02-27 11:00:00,16.77,16.85,16.76,16.8,469090.0,16.77,16.85,16.76,16.8,469090.0
2025-02-27 11:30:00,16.79,16.84,16.74,16.84,466306.0,16.79,16.84,16.74,16.84,466306.0
2025-02-27 12:00:00,16.83,16.85,16.75,16.82,378824.0,16.83,16.85,16.75,16.82,378824.0
2025-02-27 12:30:00,16.82,16.87,16.77,16.84,421544.0,16.82,16.87,16.77,16.84,421544.0
2025-02-27 13:00:00,16.84,16.89,16.75,16.77,351929.0,16.84,16.89,16.75,16.77,351929.0
2025-02-27 13:30:00,16.77,16.79,16.73,16.75,394615.0,16.77,16.79,16.73,16.75,394615.0
2025-02-27 14:00:00,16.75,16.76,16.63,16.64,250480.0,16.75,16.76,16.63,16.64,250480.0
2025-02-27 14:30:00,16.64,16.64,16.57,16.59,235016.0,16.64,16.64,16.57,16.59,235016.0
2025-02-27 15:00:00,16.59,16.6,16.47,16.48,488318.0,16.59,16.6,16.47,16.48,488318.0
2025-02-27 15:30:00,16.48,16.51,16.28,16.32,1387008.0,16.48,16.51,16.28,16.32,1387008.0
2025-02-28 09:30:00,16.22,16.25,16.06,16.25,690042.0,16.22,16.25,16.06,16.25,690042.0
2025-02-28 10:00:00,16.25,16.34,16.13,16.3,630520.0,16.25,16.34,16.13,16.3,630520.0
2025-02-28 10:30:00,16.3,16.31,16.19,16.25,257512.0,16.3,16.31,16.19,16.25,257512.0
2025-02-28 11:00:00,16.24,16.26,16.12,16.13,239828.0,16.24,16.26,16.12,16.13,239828.0
2025-02-28 11:30:00,16.12,16.24,16.09,16.19,394628.0,16.12,16.24,16.09,16.19,394628.0
2025-02-28 12:00:00,16.19,16.24,16.16,16.18,270085.0,16.19,16.24,16.16,16.18,270085.0
2025-02-28 12:30:00,16.18,16.25,16.15,16.18,303384.0,16.18,16.25,16.15,16.18,303384.0
2025-02-28 13:00:00,16.18,16.21,16.14,16.21,279389.0,16.18,16.21,16.14,16.21,279389.0
2025-02-28 13:30:00,16.21,16.27,16.2,16.23,441306.0,16.21,16.27,16.2,16.23,441306.0
2025-02-28 14:00:00,16.23,16.27,16.2,16.22,450200.0,16.23,16.27,16.2,16.22,450200.0
2025-02-28 14:30:00,16.22,16.34,16.22,16.29,396997.0,16.22,16.34,16.22,16.29,396997.0
2025-02-28 15:00:00,16.29,16.34,16.28,16.3,453640.0,16.29,16.34,16.28,16.3,453640.0
2025-02-28 15:30:00,16.3,16.46,16.29,16.46,964980.0,16.3,16.46,16.29,16.46,964980.0
2025-03-03 09:30:00,16.44,16.53,16.31,16.36,728063.0,16.44,16.53,16.31,16.36,728063.0
2025-03-03 10:00:00,16.35,16.41,16.27,16.37,805793.0,16.35,16.41,16.27,16.37,805793.0
2025-03-03 10:30:00,16.38,16.42,16.31,16.39,590433.0,16.38,16.42,16.31,16.39,590433.0
2025-03-03 11:00:00,16.4,16.43,16.28,16.32,473048.0,16.4,16.43,16.28,16.32,473048.0
2025-03-03 11:30:00,16.32,16.41,16.31,16.37,296608.0,16.32,16.41,16.31,16.37,296608.0
2025-03-03 12:00:00,16.38,16.38,16.31,16.33,347477.0,16.38,16.38,16.31,16.33,347477.0
2025-03-03 12:30:00,16.34,16.36,16.27,16.29,353483.0,16.34,16.36,16.27,16.29,353483.0
2025-03-03 13:00:00,16.28,16.29,16.16,16.18,470875.0,16.28,16.29,16.16,16.18,470875.0
2025-03-03 13:30:00,16.18,16.18,16.09,16.11,496099.0,16.18,16.18,16.09,16.11,496099.0
2025-03-03 14:00:00,16.11,16.13,16.03,16.05,474910.0,16.11,16.13,16.03,16.05,474910.0
2025-03-03 14:30:00,16.05,16.09,15.96,15.97,546648.0,16.05,16.09,15.96,15.97,546648.0
2025-03-03 15:00:00,15.96,15.97,15.89,15.9,660933.0,15.96,15.97,15.89,15.9,660933.0
2025-03-03 15:30:00,15.9,16.03,15.86,16.0,1746346.0,15.9,16.03,15.86,16.0,1746346.0
2025-03-04 09:30:00,15.75,15.76,15.45,15.51,1532535.0,15.75,15.76,15.45,15.51,1532535.0
2025-03-04 10:00:00,15.5,15.62,15.46,15.52,821980.0,15.5,15.62,15.46,15.52,821980.0
2025-03-04 10:30:00,15.51,15.52,15.27,15.32,1048085.0,15.51,15.52,15.27,15.32,1048085.0
2025-03-04 11:00:00,15.31,15.44,15.3,15.38,595327.0,15.31,15.44,15.3,15.38,595327.0
2025-03-04 11:30:00,15.39,15.48,15.35,15.46,571133.0,15.39,15.48,15.35,15.46,571133.0
2025-03-04 12:00:00,15.46,15.65,15.42,15.61,758587.0,15.46,15.65,15.42,15.61,758587.0
2025-03-04 12:30:00,15.61,15.74,15.6,15.72,787578.0,15.61,15.74,15.6,15.72,787578.0
2025-03-04 13:00:00,15.72,15.92,15.71,15.91,642106.0,15.72,15.92,15.71,15.91,642106.0
2025-03-04 13:30:00,15.9,15.94,15.86,15.91,536874.0,15.9,15.94,15.86,15.91,536874.0
2025-03-04 14:00:00,15.91,16.06,15.86,15.98,878998.0,15.91,16.06,15.86,15.98,878998.0
2025-03-04 14:30:00,15.98,16.04,15.9,15.97,645053.0,15.98,16.04,15.9,15.97,645053.0
2025-03-04 15:00:00,15.97,16.01,15.91,15.93,474781.0,15.97,16.01,15.91,15.93,474781.0
2025-03-04 15:30:00,15.93,15.94,15.61,15.68,2476928.0,15.93,15.94,15.61,15.68,2476928.0
2025-03-05 09:30:00,15.69,15.93,15.67,15.85,708372.0,15.69,15.93,15.67,15.85,708372.0
2025-03-05 10:00:00,15.85,16.13,15.85,16.09,991239.0,15.85,16.13,15.85,16.09,991239.0
2025-03-05 10:30:00,16.09,16.1,15.93,16.03,632452.0,16.09,16.1,15.93,16.03,632452.0
2025-03-05 11:00:00,16.04,16.04,15.83,15.86,660228.0,16.04,16.04,15.83,15.86,660228.0
2025-03-05 11:30:00,15.86,15.88,15.77,15.82,493473.0,15.86,15.88,15.77,15.82,493473.0
2025-03-05 12:00:00,15.81,15.86,15.81,15.84,461708.0,15.81,15.86,15.81,15.84,461708.0
2025-03-05 12:30:00,15.84,15.89,15.83,15.86,516791.0,15.84,15.89,15.83,15.86,516791.0
2025-03-05 13:00:00,15.87,15.89,15.79,15.86,491666.0,15.87,15.89,15.79,15.86,491666.0
2025-03-05 13:30:00,15.86,15.89,15.8,15.88,376678.0,15.86,15.89,15.8,15.88,376678.0
2025-03-05 14:00:00,15.88,16.0,15.85,15.94,734700.0,15.88,16.0,15.85,15.94,734700.0
2025-03-05 14:30:00,15.95,15.98,15.91,15.91,555221.0,15.95,15.98,15.91,15.91,555221.0
2025-03-05 15:00:00,15.92,16.02,15.88,15.94,1383865.0,15.92,16.02,15.88,15.94,1383865.0
2025-03-05 15:30:00,15.95,15.99,15.89,15.9,2317142.0,15.95,15.99,15.89,15.9,2317142.0
2025-03-06 09:30:00,15.58,15.73,15.5,15.53,775736.0,15.58,15.73,15.5,15.53,775736.0
2025-03-06 10:00:00,15.54,15.74,15.52,15.54,837826.0,15.54,15.74,15.52,15.54,837826.0
2025-03-06 10:30:00,15.56,15.61,15.52,15.53,665921.0,15.56,15.61,15.52,15.53,665921.0
2025-03-06 11:00:00,15.53,15.68,15.52,15.64,746652.0,15.53,15.68,15.52,15.64,746652.0
2025-03-06 11:30:00,15.64,15.67,15.5,15.52,1013570.0,15.64,15.67,15.5,15.52,1013570.0
2025-03-06 12:00:00,15.52,15.55,15.4,15.45,643996.0,15.52,15.55,15.4,15.45,643996.0
2025-03-06 12:30:00,15.45,15.47,15.37,15.42,518141.0,15.45,15.47,15.37,15.42,518141.0
2025-03-06 13:00:00,15.42,15.45,15.36,15.39,499565.0,15.42,15.45,15.36,15.39,499565.0
2025-03-06 13:30:00,15.39,15.43,15.36,15.41,1161075.0,15.39,15.43,15.36,15.41,1161075.0
2025-03-06 14:00:00,15.41,15.44,15.26,15.26,620956.0,15.41,15.44,15.26,15.26,620956.0
2025-03-06 14:30:00,15.26,15.4,15.26,15.31,508675.0,15.26,15.4,15.26,15.31,508675.0
2025-03-06 15:00:00,15.31,15.33,15.27,15.31,937685.0,15.31,15.33,15.27,15.31,937685.0
2025-03-06 15:30:00,15.31,15.36,15.17,15.36,2211209.0,15.31,15.36,15.17,15.36,2211209.0
2025-03-07 09:30:00,15.38,15.45,15.26,15.39,523111.0,15.38,15.45,15.26,15.39,523111.0
2025-03-07 10:00:00,15.4,15.46,15.29,15.31,397647.0,15.4,15.46,15.29,15.31,397647.0
2025-03-07 10:30:00,15.31,15.38,15.25,15.34,381239.0,15.31,15.38,15.25,15.34,381239.0
2025-03-07 11:00:00,15.34,15.35,15.16,15.2,539378.0,15.34,15.35,15.16,15.2,539378.0
2025-03-07 11:30:00,15.2,15.2,15.1,15.16,568215.0,15.2,15.2,15.1,15.16,568215.0
2025-03-07 12:00:00,15.16,15.23,15.02,15.04,562215.0,15.16,15.23,15.02,15.04,562215.0
2025-03-07 12:30:00,15.04,15.21,15.03,15.14,600209.0,15.04,15.21,15.03,15.14,600209.0
2025-03-07 13:00:00,15.15,15.29,15.13,15.24,552656.0,15.15,15.29,15.13,15.24,552656.0
2025-03-07 13:30:00,15.24,15.33,15.22,15.29,574850.0,15.24,15.33,15.22,15.29,574850.0
2025-03-07 14:00:00,15.29,15.33,15.23,15.33,528602.0,15.29,15.33,15.23,15.33,528602.0
2025-03-07 14:30:00,15.33,15.33,15.24,15.26,292173.0,15.33,15.33,15.24,15.26,292173.0
2025-03-07 15:00:00,15.27,15.33,15.25,15.31,631748.0,15.27,15.33,15.25,15.31,631748.0
2025-03-07 15:30:00,15.31,15.38,15.27,15.38,1614126.0,15.31,15.38,15.27,15.38,1614126.0
2025-03-10 09:30:00,15.08,15.09,14.85,14.86,658272.0,15.08,15.09,14.85,14.86,658272.0
2025-03-10 10:00:00,14.85,14.88,14.68,14.71,867833.0,14.85,14.88,14.68,14.71,867833.0
2025-03-10 10:30:00,14.7,14.72,14.6,14.68,900286.0,14.7,14.72,14.6,14.68,900286.0
2025-03-10 11:00:00,14.68,14.69,14.54,14.56,783990.0,14.68,14.69,14.54,14.56,783990.0
2025-03-10 11:30:00,14.57,14.68,14.54,14.6,1016785.0,14.57,14.68,14.54,14.6,1016785.0
2025-03-10 12:00:00,14.61,14.65,14.54,14.63,568694.0,14.61,14.65,14.54,14.63,568694.0
2025-03-10 12:30:00,14.63,14.69,14.57,14.61,477865.0,14.63,14.69,14.57,14.61,477865.0
2025-03-10 13:00:00,14.61,14.77,14.59,14.65,769775.0,14.61,14.77,14.59,14.65,769775.0
2025-03-10 13:30:00,14.65,14.77,14.63,14.74,825114.0,14.65,14.77,14.63,14.74,825114.0
2025-03-10 14:00:00,14.74,14.77,14.65,14.67,433569.0,14.74,14.77,14.65,14.67,433569.0
2025-03-10 14:30:00,14.67,14.68,14.49,14.5,730796.0,14.67,14.68,14.49,14.5,730796.0
2025-03-10 15:00:00,14.49,14.65,14.44,14.62,746755.0,14.49,14.65,14.44,14.62,746755.0
2025-03-10 15:30:00,14.62,14.74,14.61,14.69,1895389.0,14.62,14.74,14.61,14.69,1895389.0
2025-03-11 09:30:00,14.7,15.29,14.67,15.19,1279482.0,14.7,15.29,14.67,15.19,1279482.0
2025-03-11 10:00:00,15.18,15.57,15.14,15.5,1494104.0,15.18,15.57,15.14,15.5,1494104.0
2025-03-11 10:30:00,15.51,15.6,15.37,15.52,1019184.0,15.51,15.6,15.37,15.52,1019184.0
2025-03-11 11:00:00,15.52,15.66,15.49,15.61,924303.0,15.52,15.66,15.49,15.61,924303.0
2025-03-11 11:30:00,15.61,15.77,15.6,15.72,973437.0,15.61,15.77,15.6,15.72,973437.0
2025-03-11 12:00:00,15.72,15.95,15.71,15.95,1432206.0,15.72,15.95,15.71,15.95,1432206.0
2025-03-11 12:30:00,15.95,16.04,15.86,15.87,1244217.0,15.95,16.04,15.86,15.87,1244217.0
2025-03-11 13:00:00,15.87,16.03,15.83,15.99,952913.0,15.87,16.03,15.83,15.99,952913.0
2025-03-11 13:30:00,15.99,16.02,15.88,15.96,863473.0,15.99,16.02,15.88,15.96,863473.0
2025-03-11 14:00:00,15.97,16.07,15.96,15.99,881298.0,15.97,16.07,15.96,15.99,881298.0
2025-03-11 14:30:00,15.99,16.16,15.93,16.11,768545.0,15.99,16.16,15.93,16.11,768545.0
2025-03-11 15:00:00,16.11,16.22,16.08,16.14,1315835.0,16.11,16.22,16.08,16.14,1315835.0
2025-03-11 15:30:00,16.14,16.2,16.04,16.1,2711590.0,16.14,16.2,16.04,16.1,2711590.0
2025-03-12 09:30:00,16.22,16.61,16.19,16.3,1386816.0,16.22,16.61,16.19,16.3,1386816.0
2025-03-12 10:00:00,16.3,16.41,16.23,16.3,645117.0,16.3,16.41,16.23,16.3,645117.0
2025-03-12 10:30:00,16.3,16.32,16.1,16.12,640739.0,16.3,16.32,16.1,16.12,640739.0
2025-03-12 11:00:00,16.12,16.15,16.06,16.09,397345.0,16.12,16.15,16.06,16.09,397345.0
2025-03-12 11:30:00,16.09,16.23,16.05,16.23,408816.0,16.09,16.23,16.05,16.23,408816.0
2025-03-12 12:00:00,16.23,16.42,16.21,16.4,578789.0,16.23,16.42,16.21,16.4,578789.0
2025-03-12 12:30:00,16.4,16.43,16.32,16.36,630857.0,16.4,16.43,16.32,16.36,630857.0
2025-03-12 13:00:00,16.36,16.43,16.31,16.42,402189.0,16.36,16.43,16.31,16.42,402189.0
2025-03-12 13:30:00,16.41,16.56,16.38,16.53,1256535.0,16.41,16.56,16.38,16.53,1256535.0
2025-03-12 14:00:00,16.54,16.6,16.49,16.57,921584.0,16.54,16.6,16.49,16.57,921584.0
2025-03-12 14:30:00,16.57,16.66,16.55,16.63,690005.0,16.57,16.66,16.55,16.63,690005.0
2025-03-12 15:00:00,16.63,16.68,16.57,16.66,1029553.0,16.63,16.68,16.57,16.66,1029553.0
2025-03-12 15:30:00,16.66,16.71,16.43,16.48,2382530.0,16.66,16.71,16.43,16.48,2382530.0
2025-03-13 09:30:00,16.39,16.48,16.22,16.25,481667.0,16.39,16.48,16.22,16.25,481667.0
2025-03-13 10:00:00,16.24,16.92,16.22,16.8,1095384.0,16.24,16.92,16.22,16.8,1095384.0
2025-03-13 10:30:00,16.8,16.81,16.46,16.47,803990.0,16.8,16.81,16.46,16.47,803990.0
2025-03-13 11:00:00,16.47,16.6,16.47,16.53,753921.0,16.47,16.6,16.47,16.53,753921.0
2025-03-13 11:30:00,16.52,16.54,16.27,16.38,681716.0,16.52,16.54,16.27,16.38,681716.0
2025-03-13 12:00:00,16.38,16.47,16.31,16.46,673668.0,16.38,16.47,16.31,16.46,673668.0
2025-03-13 12:30:00,16.46,16.58,16.45,16.54,802013.0,16.46,16.58,16.45,16.54,802013.0
2025-03-13 13:00:00,16.53,16.55,16.41,16.46,555493.0,16.53,16.55,16.41,16.46,555493.0
2025-03-13 13:30:00,16.46,16.5,16.37,16.41,537090.0,16.46,16.5,16.37,16.41,537090.0
2025-03-13 14:00:00,16.41,16.59,16.39,16.57,688371.0,16.41,16.59,16.39,16.57,688371.0
2025-03-13 14:30:00,16.58,16.65,16.54,16.64,762015.0,16.58,16.65,16.54,16.64,762015.0
2025-03-13 15:00:00,16.64,16.7,16.5,16.52,785138.0,16.64,16.7,16.5,16.52,785138.0
2025-03-13 15:30:00,16.51,16.59,16.46,16.46,1557905.0,16.51,16.59,16.46,16.46,1557905.0
2025-03-14 09:30:00,16.46,16.49,16.33,16.45,244293.0,16.46,16.49,16.33,16.45,244293.0
2025-03-14 10:00:00,16.44,16.45,16.16,16.25,476161.0,16.44,16.45,16.16,16.25,476161.0
2025-03-14 10:30:00,16.24,16.35,16.23,16.35,362080.0,16.24,16.35,16.23,16.35,362080.0
2025-03-14 11:00:00,16.35,16.47,16.33,16.41,326128.0,16.35,16.47,16.33,16.41,326128.0
2025-03-14 11:30:00,16.41,16.48,16.41,16.44,266979.0,16.41,16.48,16.41,16.44,266979.0
2025-03-14 12:00:00,16.44,16.48,16.41,16.43,282698.0,16.44,16.48,16.41,16.43,282698.0
2025-03-14 12:30:00,16.43,16.5,16.4,16.48,268088.0,16.43,16.5,16.4,16.48,268088.0
2025-03-14 13:00:00,16.48,16.51,16.41,16.42,346863.0,16.48,16.51,16.41,16.42,346863.0
2025-03-14 13:30:00,16.42,16.47,16.41,16.43,299272.0,16.42,16.47,16.41,16.43,299272.0
2025-03-14 14:00:00,16.43,16.48,16.42,16.43,271464.0,16.43,16.48,16.42,16.43,271464.0
2025-03-14 14:30:00,16.43,16.48,16.4,16.43,251369.0,16.43,16.48,16.4,16.43,251369.0
2025-03-14 15:00:00,16.43,16.44,16.39,16.39,407910.0,16.43,16.44,16.39,16.39,407910.0
2025-03-14 15:30:00,16.4,16.44,16.33,16.33,1086450.0,16.4,16.44,16.33,16.33,1086450.0
2025-03-17 09:30:00,16.25,16.48,16.22,16.43,435974.0,16.25,16.48,16.22,16.43,435974.0
2025-03-17 10:00:00,16.44,16.49,16.38,16.47,252900.0,16.44,16.49,16.38,16.47,252900.0
2025-03-17 10:30:00,16.46,16.56,16.42,16.45,640145.0,16.46,16.56,16.42,16.45,640145.0
2025-03-17 11:00:00,16.45,16.6,16.45,16.57,671142.0,16.45,16.6,16.45,16.57,671142.0
2025-03-17 11:30:00,16.57,16.68,16.56,16.66,633002.0,16.57,16.68,16.56,16.66,633002.0
2025-03-17 12:00:00,16.65,16.8,16.63,16.73,686998.0,16.65,16.8,16.63,16.73,686998.0
2025-03-17 12:30:00,16.73,16.74,16.64,16.69,526880.0,16.73,16.74,16.64,16.69,526880.0
2025-03-17 13:00:00,16.69,16.77,16.65,16.74,500224.0,16.69,16.77,16.65,16.74,500224.0
2025-03-17 13:30:00,16.74,16.82,16.74,16.79,403326.0,16.74,16.82,16.74,16.79,403326.0
2025-03-17 14:00:00,16.79,16.86,16.76,16.84,453663.0,16.79,16.86,16.76,16.84,453663.0
2025-03-17 14:30:00,16.83,16.89,16.8,16.8,1026770.0,16.83,16.89,16.8,16.8,1026770.0
2025-03-17 15:00:00,16.8,16.84,16.79,16.8,392678.0,16.8,16.84,16.79,16.8,392678.0
2025-03-17 15:30:00,16.8,16.82,16.7,16.71,1614782.0,16.8,16.82,16.7,16.71,1614782.0
2025-03-18 09:30:00,16.69,16.7,16.34,16.34,598043.0,16.69,16.7,16.34,16.34,598043.0
2025-03-18 10:00:00,16.32,16.46,16.32,16.41,490745.0,16.32,16.46,16.32,16.41,490745.0
2025-03-18 10:30:00,16.41,16.41,16.27,16.34,338352.0,16.41,16.41,16.27,16.34,338352.0
2025-03-18 11:00:00,16.34,16.34,16.23,16.28,415649.0,16.34,16.34,16.23,16.28,415649.0
2025-03-18 11:30:00,16.27,16.35,16.23,16.25,384067.0,16.27,16.35,16.23,16.25,384067.0
2025-03-18 12:00:00,16.25,16.34,16.23,16.32,270581.0,16.25,16.34,16.23,16.32,270581.0
2025-03-18 12:30:00,16.32,16.36,16.24,16.29,428505.0,16.32,16.36,16.24,16.29,428505.0
2025-03-18 13:00:00,16.29,16.36,16.25,16.34,409384.0,16.29,16.36,16.25,16.34,409384.0
2025-03-18 13:30:00,16.34,16.36,16.27,16.32,457993.0,16.34,16.36,16.27,16.32,457993.0
2025-03-18 14:00:00,16.31,16.37,16.28,16.33,675269.0,16.31,16.37,16.28,16.33,675269.0
2025-03-18 14:30:00,16.32,16.46,16.3,16.44,442182.0,16.32,16.46,16.3,16.44,442182.0
2025-03-18 15:00:00,16.44,16.53,16.41,16.5,631440.0,16.44,16.53,16.41,16.5,631440.0
2025-03-18 15:30:00,16.51,16.55,16.45,16.49,1298407.0,16.51,16.55,16.45,16.49,1298407.0
2025-03-19 09:30:00,16.45,16.54,16.43,16.51,226507.0,16.45,16.54,16.43,16.51,226507.0
2025-03-19 10:00:00,16.52,16.57,16.4,16.41,419483.0,16.52,16.57,16.4,16.41,419483.0
2025-03-19 10:30:00,16.41,16.5,16.38,16.49,499012.0,16.41,16.5,16.38,16.49,499012.0
2025-03-19 11:00:00,16.48,16.52,16.41,16.41,376617.0,16.48,16.52,16.41,16.41,376617.0
2025-03-19 11:30:00,16.41,16.47,16.4,16.41,382732.0,16.41,16.47,16.4,16.41,382732.0
2025-03-19 12:00:00,16.41,16.43,16.26,16.3,498117.0,16.41,16.43,16.26,16.3,498117.0
2025-03-19 12:30:00,16.3,16.3,16.19,16.23,580997.0,16.3,16.3,16.19,16.23,580997.0
2025-03-19 13:00:00,16.23,16.27,16.09,16.16,871320.0,16.23,16.27,16.09,16.16,871320.0
2025-03-19 13:30:00,16.16,16.18,16.11,16.13,547162.0,16.16,16.18,16.11,16.13,547162.0
2025-03-19 14:00:00,16.12,16.17,16.06,16.12,901635.0,16.12,16.17,16.06,16.12,901635.0
2025-03-19 14:30:00,16.12,16.28,16.09,16.25,943370.0,16.12,16.28,16.09,16.25,943370.0
2025-03-19 15:00:00,16.26,16.36,16.21,16.23,469945.0,16.26,16.36,16.21,16.23,469945.0
2025-03-19 15:30:00,16.23,16.31,16.22,16.28,1186673.0,16.23,16.31,16.22,16.28,1186673.0
2025-03-20 09:30:00,16.18,16.34,16.16,16.23,462155.0,16.18,16.34,16.16,16.23,462155.0
2025-03-20 10:00:00,16.22,16.52,16.21,16.46,721365.0,16.22,16.52,16.21,16.46,721365.0
2025-03-20 10:30:00,16.46,16.55,16.4,16.41,521837.0,16.46,16.55,16.4,16.41,521837.0
2025-03-20 11:00:00,16.4,16.4,16.29,16.36,590391.0,16.4,16.4,16.29,16.36,590391.0
2025-03-20 11:30:00,16.36,16.38,16.28,16.35,290422.0,16.36,16.38,16.28,16.35,290422.0
2025-03-20 12:00:00,16.34,16.37,16.31,16.32,201239.0,16.34,16.37,16.31,16.32,201239.0
2025-03-20 12:30:00,16.32,16.41,16.31,16.36,197988.0,16.32,16.41,16.31,16.36,197988.0
2025-03-20 13:00:00,16.36,16.39,16.32,16.32,165081.0,16.36,16.39,16.32,16.32,165081.0
2025-03-20 13:30:00,16.32,16.38,16.32,16.35,249386.0,16.32,16.38,16.32,16.35,249386.0
2025-03-20 14:00:00,16.35,16.36,16.31,16.34,246076.0,16.35,16.36,16.31,16.34,246076.0
2025-03-20 14:30:00,16.34,16.36,16.29,16.3,291517.0,16.34,16.36,16.29,16.3,291517.0
2025-03-20 15:00:00,16.29,16.32,16.25,16.27,390273.0,16.29,16.32,16.25,16.27,390273.0
2025-03-20 15:30:00,16.27,16.31,16.22,16.23,1275767.0,16.27,16.31,16.22,16.23,1275767.0
2025-03-21 09:30:00,16.0,16.1,15.9,16.05,441222.0,16.0,16.1,15.9,16.05,441222.0
2025-03-21 10:00:00,16.05,16.11,16.01,16.03,537036.0,16.05,16.11,16.01,16.03,537036.0
2025-03-21 10:30:00,16.03,16.07,15.94,16.0,589417.0,16.03,16.07,15.94,16.0,589417.0
2025-03-21 11:00:00,16.0,16.05,15.99,16.02,467928.0,16.0,16.05,15.99,16.02,467928.0
2025-03-21 11:30:00,16.02,16.11,15.98,15.99,494642.0,16.02,16.11,15.98,15.99,494642.0
2025-03-21 12:00:00,15.99,16.0,15.92,16.0,481914.0,15.99,16.0,15.92,16.0,481914.0
2025-03-21 12:30:00,16.0,16.08,15.99,16.07,341049.0,16.0,16.08,15.99,16.07,341049.0
2025-03-21 13:00:00,16.07,16.08,16.0,16.05,397165.0,16.07,16.08,16.0,16.05,397165.0
2025-03-21 13:30:00,16.05,16.1,16.03,16.05,281341.0,16.05,16.1,16.03,16.05,281341.0
2025-03-21 14:00:00,16.05,16.1,16.03,16.1,364325.0,16.05,16.1,16.03,16.1,364325.0
2025-03-21 14:30:00,16.1,16.12,16.07,16.1,407307.0,16.1,16.12,16.07,16.1,407307.0
2025-03-21 15:00:00,16.1,16.1,16.04,16.08,307121.0,16.1,16.1,16.04,16.08,307121.0
2025-03-21 15:30:00,16.08,16.2,16.03,16.1,1534297.0,16.08,16.2,16.03,16.1,1534297.0
2025-03-24 09:30:00,15.94,16.26,15.93,16.09,570144.0,15.94,16.26,15.93,16.09,570144.0
2025-03-24 10:00:00,16.09,16.17,16.0,16.09,473030.0,16.09,16.17,16.0,16.09,473030.0
2025-03-24 10:30:00,16.08,16.09,16.0,16.06,531745.0,16.08,16.09,16.0,16.06,531745.0
2025-03-24 11:00:00,16.07,16.08,16.03,16.04,427524.0,16.07,16.08,16.03,16.04,427524.0
2025-03-24 11:30:00,16.04,16.15,15.98,16.07,641336.0,16.04,16.15,15.98,16.07,641336.0
2025-03-24 12:00:00,16.07,16.16,16.03,16.07,791171.0,16.07,16.16,16.03,16.07,791171.0
2025-03-24 12:30:00,16.07,16.15,16.05,16.09,373885.0,16.07,16.15,16.05,16.09,373885.0
2025-03-24 13:00:00,16.1,16.27,16.09,16.14,405602.0,16.1,16.27,16.09,16.14,405602.0
2025-03-24 13:30:00,16.14,16.18,16.09,16.18,397435.0,16.14,16.18,16.09,16.18,397435.0
2025-03-24 14:00:00,16.17,16.17,16.09,16.13,427980.0,16.17,16.17,16.09,16.13,427980.0
2025-03-24 14:30:00,16.13,16.2,16.13,16.18,453483.0,16.13,16.2,16.13,16.18,453483.0
2025-03-24 15:00:00,16.18,16.21,16.14,16.15,366202.0,16.18,16.21,16.14,16.15,366202.0
2025-03-24 15:30:00,16.14,16.28,16.14,16.18,876169.0,16.14,16.28,16.14,16.18,876169.0
2025-03-25 09:30:00,16.26,16.26,15.91,15.94,753723.0,16.26,16.26,15.91,15.94,753723.0
2025-03-25 10:00:00,15.93,16.0,15.87,15.93,361912.0,15.93,16.0,15.87,15.93,361912.0
2025-03-25 10:30:00,15.93,15.96,15.84,15.86,352612.0,15.93,15.96,15.84,15.86,352612.0
2025-03-25 11:00:00,15.86,15.89,15.82,15.85,416339.0,15.86,15.89,15.82,15.85,416339.0
2025-03-25 11:30:00,15.85,15.9,15.83,15.86,424897.0,15.85,15.9,15.83,15.86,424897.0
2025-03-25 12:00:00,15.86,15.96,15.85,15.92,418557.0,15.86,15.96,15.85,15.92,418557.0
2025-03-25 12:30:00,15.92,15.94,15.88,15.93,303007.0,15.92,15.94,15.88,15.93,303007.0
2025-03-25 13:00:00,15.93,15.99,15.9,15.91,313202.0,15.93,15.99,15.9,15.91,313202.0
2025-03-25 13:30:00,15.91,15.91,15.72,15.73,696775.0,15.91,15.91,15.72,15.73,696775.0
2025-03-25 14:00:00,15.74,15.78,15.67,15.77,695682.0,15.74,15.78,15.67,15.77,695682.0
2025-03-25 14:30:00,15.77,15.77,15.65,15.69,573891.0,15.77,15.77,15.65,15.69,573891.0
2025-03-25 15:00:00,15.7,15.72,15.64,15.65,655869.0,15.7,15.72,15.64,15.65,655869.0
2025-03-25 15:30:00,15.65,15.76,15.64,15.68,1559842.0,15.65,15.76,15.64,15.68,1559842.0
2025-03-26 09:30:00,15.5,15.62,15.27,15.31,880293.0,15.5,15.62,15.27,15.31,880293.0
2025-03-26 10:00:00,15.31,15.48,15.3,15.41,1033634.0,15.31,15.48,15.3,15.41,1033634.0
2025-03-26 10:30:00,15.41,15.51,15.39,15.46,461456.0,15.41,15.51,15.39,15.46,461456.0
2025-03-26 11:00:00,15.46,15.64,15.45,15.5,416994.0,15.46,15.64,15.45,15.5,416994.0
2025-03-26 11:30:00,15.49,15.52,15.4,15.46,353827.0,15.49,15.52,15.4,15.46,353827.0
2025-03-26 12:00:00,15.46,15.55,15.39,15.54,559071.0,15.46,15.55,15.39,15.54,559071.0
2025-03-26 12:30:00,15.54,15.55,15.46,15.46,354552.0,15.54,15.55,15.46,15.46,354552.0
2025-03-26 13:00:00,15.46,15.58,15.44,15.57,598602.0,15.46,15.58,15.44,15.57,598602.0
2025-03-26 13:30:00,15.57,15.65,15.54,15.6,523033.0,15.57,15.65,15.54,15.6,523033.0
2025-03-26 14:00:00,15.61,15.69,15.56,15.66,410711.0,15.61,15.69,15.56,15.66,410711.0
2025-03-26 14:30:00,15.66,15.75,15.64,15.68,482648.0,15.66,15.75,15.64,15.68,482648.0
2025-03-26 15:00:00,15.69,15.71,15.6,15.62,538219.0,15.69,15.71,15.6,15.62,538219.0
2025-03-26 15:30:00,15.62,15.7,15.57,15.69,1177774.0,15.62,15.7,15.57,15.69,1177774.0
2025-03-27 09:30:00,15.68,15.74,15.52,15.65,261300.0,15.68,15.74,15.52,15.65,261300.0
2025-03-27 10:00:00,15.66,15.77,15.62,15.77,286526.0,15.66,15.77,15.62,15.77,286526.0
2025-03-27 10:30:00,15.77,15.8,15.64,15.65,295129.0,15.77,15.8,15.64,15.65,295129.0
2025-03-27 11:00:00,15.65,15.67,15.55,15.63,475417.0,15.65,15.67,15.55,15.63,475417.0
2025-03-27 11:30:00,15.63,15.64,15.57,15.59,402503.0,15.63,15.64,15.57,15.59,402503.0
2025-03-27 12:00:00,15.59,15.6,15.51,15.55,378916.0,15.59,15.6,15.51,15.55,378916.0
2025-03-27 12:30:00,15.56,15.58,15.48,15.49,345524.0,15.56,15.58,15.48,15.49,345524.0
2025-03-27 13:00:00,15.48,15.55,15.45,15.49,283496.0,15.48,15.55,15.45,15.49,283496.0
2025-03-27 13:30:00,15.49,15.54,15.45,15.46,363275.0,15.49,15.54,15.45,15.46,363275.0
2025-03-27 14:00:00,15.46,15.53,15.46,15.51,356955.0,15.46,15.53,15.46,15.51,356955.0
2025-03-27 14:30:00,15.52,15.55,15.49,15.5,250175.0,15.52,15.55,15.49,15.5,250175.0
2025-03-27 15:00:00,15.5,15.61,15.48,15.61,375747.0,15.5,15.61,15.48,15.61,375747.0
2025-03-27 15:30:00,15.61,15.61,15.49,15.49,1005525.0,15.61,15.61,15.49,15.49,1005525.0
2025-03-28 09:30:00,15.49,15.5,15.34,15.34,381245.0,15.49,15.5,15.34,15.34,381245.0
2025-03-28 10:00:00,15.33,15.42,15.22,15.27,622584.0,15.33,15.42,15.22,15.27,622584.0
2025-03-28 10:30:00,15.27,15.28,15.16,15.2,551124.0,15.27,15.28,15.16,15.2,551124.0
2025-03-28 11:00:00,15.19,15.22,15.15,15.2,474899.0,15.19,15.22,15.15,15.2,474899.0
2025-03-28 11:30:00,15.2,15.21,15.13,15.14,298115.0,15.2,15.21,15.13,15.14,298115.0
2025-03-28 12:00:00,15.14,15.17,15.04,15.09,674736.0,15.14,15.17,15.04,15.09,674736.0
2025-03-28 12:30:00,15.09,15.11,15.02,15.02,331937.0,15.09,15.11,15.02,15.02,331937.0
2025-03-28 13:00:00,15.03,15.13,14.87,15.07,975213.0,15.03,15.13,14.87,15.07,975213.0
2025-03-28 13:30:00,15.07,15.14,15.06,15.14,289601.0,15.07,15.14,15.06,15.14,289601.0
2025-03-28 14:00:00,15.14,15.18,15.07,15.08,259719.0,15.14,15.18,15.07,15.08,259719.0
2025-03-28 14:30:00,15.08,15.09,15.05,15.08,195326.0,15.08,15.09,15.05,15.08,195326.0
2025-03-28 15:00:00,15.08,15.09,15.0,15.03,476291.0,15.08,15.09,15.0,15.03,476291.0
2025-03-28 15:30:00,15.03,15.09,15.0,15.08,907681.0,15.03,15.09,15.0,15.08,907681.0
2025-03-31 09:30:00,14.81,15.04,14.7,15.03,1256979.0,14.81,15.04,14.7,15.03,1256979.0
2025-03-31 10:00:00,15.03,15.07,14.87,14.96,930766.0,15.03,15.07,14.87,14.96,930766.0
2025-03-31 10:30:00,14.96,15.12,14.95,15.11,693328.0,14.96,15.12,14.95,15.11,693328.0
2025-03-31 11:00:00,15.11,15.26,15.09,15.21,796498.0,15.11,15.26,15.09,15.21,796498.0
2025-03-31 11:30:00,15.2,15.48,15.2,15.4,1433434.0,15.2,15.48,15.2,15.4,1433434.0
2025-03-31 12:00:00,15.4,15.51,15.36,15.48,1321893.0,15.4,15.51,15.36,15.48,1321893.0
2025-03-31 12:30:00,15.49,15.5,15.38,15.41,431714.0,15.49,15.5,15.38,15.41,431714.0
2025-03-31 13:00:00,15.41,15.53,15.39,15.52,1007226.0,15.41,15.53,15.39,15.52,1007226.0
2025-03-31 13:30:00,15.53,15.53,15.39,15.46,1200531.0,15.53,15.53,15.39,15.46,1200531.0
2025-03-31 14:00:00,15.46,15.51,15.39,15.44,876935.0,15.46,15.51,15.39,15.44,876935.0
2025-03-31 14:30:00,15.43,15.45,15.3,15.39,860602.0,15.43,15.45,15.3,15.39,860602.0
2025-03-31 15:00:00,15.39,15.48,15.38,15.4,753207.0,15.39,15.48,15.38,15.4,753207.0
2025-03-31 15:30:00,15.41,15.47,15.33,15.37,2074409.0,15.41,15.47,15.33,15.37,2074409.0
2025-04-01 09:30:00,15.35,15.4,15.08,15.36,663298.0,15.35,15.4,15.08,15.36,663298.0
2025-04-01 10:00:00,15.36,15.39,15.15,15.18,460761.0,15.36,15.39,15.15,15.18,460761.0
2025-04-01 10:30:00,15.18,15.38,15.16,15.36,375028.0,15.18,15.38,15.16,15.36,375028.0
2025-04-01 11:00:00,15.36,15.42,15.34,15.38,402287.0,15.36,15.42,15.34,15.38,402287.0
2025-04-01 11:30:00,15.38,15.42,15.35,15.38,252366.0,15.38,15.42,15.35,15.38,252366.0
2025-04-01 12:00:00,15.38,15.43,15.34,15.35,234146.0,15.38,15.43,15.34,15.35,234146.0
2025-04-01 12:30:00,15.35,15.45,15.34,15.44,438620.0,15.35,15.45,15.34,15.44,438620.0
2025-04-01 13:00:00,15.44,15.47,15.29,15.32,450371.0,15.44,15.47,15.29,15.32,450371.0
2025-04-01 13:30:00,15.33,15.35,15.23,15.24,338763.0,15.33,15.35,15.23,15.24,338763.0
2025-04-01 14:00:00,15.25,15.3,15.18,15.21,446115.0,15.25,15.3,15.18,15.21,446115.0
2025-04-01 14:30:00,15.21,15.23,15.18,15.2,190961.0,15.21,15.23,15.18,15.2,190961.0
2025-04-01 15:00:00,15.2,15.23,15.16,15.16,295480.0,15.2,15.23,15.16,15.16,295480.0
2025-04-01 15:30:00,15.17,15.3,15.14,15.3,1215449.0,15.17,15.3,15.14,15.3,1215449.0
2025-04-02 09:30:00,15.13,15.21,15.09,15.13,321136.0,15.13,15.21,15.09,15.13,321136.0
2025-04-02 10:00:00,15.12,15.2,15.11,15.17,363559.0,15.12,15.2,15.11,15.17,363559.0
2025-04-02 10:30:00,15.17,15.26,15.12,15.21,435670.0,15.17,15.26,15.12,15.21,435670.0
2025-04-02 11:00:00,15.2,15.24,15.15,15.21,344324.0,15.2,15.24,15.15,15.21,344324.0
2025-04-02 11:30:00,15.21,15.29,15.2,15.29,450570.0,15.21,15.29,15.2,15.29,450570.0
2025-04-02 12:00:00,15.29,15.35,15.26,15.34,470864.0,15.29,15.35,15.26,15.34,470864.0
2025-04-02 12:30:00,15.34,15.34,15.22,15.3,319554.0,15.34,15.34,15.22,15.3,319554.0
2025-04-02 13:00:00,15.3,15.33,15.28,15.29,539111.0,15.3,15.33,15.28,15.29,539111.0
2025-04-02 13:30:00,15.3,15.31,15.19,15.27,587936.0,15.3,15.31,15.19,15.27,587936.0
2025-04-02 14:00:00,15.26,15.27,15.2,15.23,577702.0,15.26,15.27,15.2,15.23,577702.0
2025-04-02 14:30:00,15.22,15.32,15.21,15.26,340302.0,15.22,15.32,15.21,15.26,340302.0
2025-04-02 15:00:00,15.26,15.3,15.24,15.28,283254.0,15.26,15.3,15.24,15.28,283254.0
2025-04-02 15:30:00,15.27,15.35,15.25,15.29,1347633.0,15.27,15.35,15.25,15.29,1347633.0
2025-04-03 09:30:00,14.97,15.54,14.87,15.06,1317306.0,14.97,15.54,14.87,15.06,1317306.0
2025-04-03 10:00:00,15.07,15.17,15.02,15.15,646049.0,15.07,15.17,15.02,15.15,646049.0
2025-04-03 10:30:00,15.14,15.16,15.04,15.05,573729.0,15.14,15.16,15.04,15.05,573729.0
2025-04-03 11:00:00,15.05,15.08,14.99,15.08,439025.0,15.05,15.08,14.99,15.08,439025.0
2025-04-03 11:30:00,15.09,15.24,15.08,15.17,467465.0,15.09,15.24,15.08,15.17,467465.0
2025-04-03 12:00:00,15.17,15.19,15.07,15.18,549127.0,15.17,15.19,15.07,15.18,549127.0
2025-04-03 12:30:00,15.18,15.18,15.05,15.08,432149.0,15.18,15.18,15.05,15.08,432149.0
2025-04-03 13:00:00,15.08,15.09,14.94,14.96,303055.0,15.08,15.09,14.94,14.96,303055.0
2025-04-03 13:30:00,14.96,15.05,14.96,14.99,172859.0,14.96,15.05,14.96,14.99,172859.0
2025-04-03 14:00:00,14.99,15.01,14.83,14.88,396645.0,14.99,15.01,14.83,14.88,396645.0
2025-04-03 14:30:00,14.88,14.93,14.83,14.91,296037.0,14.88,14.93,14.83,14.91,296037.0
2025-04-03 15:00:00,14.91,14.93,14.82,14.89,333813.0,14.91,14.93,14.82,14.89,333813.0
2025-04-03 15:30:00,14.89,14.89,14.76,14.85,1043932.0,14.89,14.89,14.76,14.85,1043932.0
2025-04-04 09:30:00,14.52,14.53,13.98,14.0,1149211.0,14.52,14.53,13.98,14.0,1149211.0
2025-04-04 10:00:00,14.0,14.0,13.58,13.59,1228552.0,14.0,14.0,13.58,13.59,1228552.0
2025-04-04 10:30:00,13.59,13.65,13.3,13.43,1910321.0,13.59,13.65,13.3,13.43,1910321.0
2025-04-04 11:00:00,13.43,13.96,13.42,13.8,1611245.0,13.43,13.96,13.42,13.8,1611245.0
2025-04-04 11:30:00,13.81,13.94,13.7,13.75,741120.0,13.81,13.94,13.7,13.75,741120.0
2025-04-04 12:00:00,13.75,13.8,13.58,13.66,864951.0,13.75,13.8,13.58,13.66,864951.0
2025-04-04 12:30:00,13.66,13.68,13.55,13.58,939474.0,13.66,13.68,13.55,13.58,939474.0
2025-04-04 13:00:00,13.58,13.6,13.45,13.48,751924.0,13.58,13.6,13.45,13.48,751924.0
2025-04-04 13:30:00,13.47,13.75,13.44,13.74,670062.0,13.47,13.75,13.44,13.74,670062.0
2025-04-04 14:00:00,13.74,13.79,13.57,13.61,453446.0,13.74,13.79,13.57,13.61,453446.0
2025-04-04 14:30:00,13.6,13.72,13.53,13.71,675057.0,13.6,13.72,13.53,13.71,675057.0
2025-04-04 15:00:00,13.71,13.85,13.56,13.82,1128314.0,13.71,13.85,13.56,13.82,1128314.0
2025-04-04 15:30:00,13.81,13.9,13.7,13.79,3121609.0,13.81,13.9,13.7,13.79,3121609.0
2025-04-07 09:30:00,14.36,14.36,13.35,14.04,2675341.0,14.36,14.36,13.35,14.04,2675341.0
2025-04-07 10:00:00,14.05,14.55,13.71,13.74,1913192.0,14.05,14.55,13.71,13.74,1913192.0
2025-04-07 10:30:00,13.74,14.09,13.58,13.96,923420.0,13.74,14.09,13.58,13.96,923420.0
2025-04-07 11:00:00,13.96,14.08,13.64,13.67,829659.0,13.96,14.08,13.64,13.67,829659.0
2025-04-07 11:30:00,13.67,13.94,13.66,13.79,737717.0,13.67,13.94,13.66,13.79,737717.0
2025-04-07 12:00:00,13.78,13.82,13.65,13.75,713760.0,13.78,13.82,13.65,13.75,713760.0
2025-04-07 12:30:00,13.76,13.82,13.64,13.69,519936.0,13.76,13.82,13.64,13.69,519936.0
2025-04-07 13:00:00,13.69,13.92,13.66,13.92,962837.0,13.69,13.92,13.66,13.92,962837.0
2025-04-07 13:30:00,13.92,13.98,13.85,13.95,1316705.0,13.92,13.98,13.85,13.95,1316705.0
2025-04-07 14:00:00,13.95,14.07,13.86,13.87,854070.0,13.95,14.07,13.86,13.87,854070.0
2025-04-07 14:30:00,13.87,13.98,13.8,13.84,839620.0,13.87,13.98,13.8,13.84,839620.0
2025-04-07 15:00:00,13.84,13.91,13.78,13.83,818152.0,13.84,13.91,13.78,13.83,818152.0
2025-04-07 15:30:00,13.83,13.98,13.82,13.94,2383749.0,13.83,13.98,13.82,13.94,2383749.0
2025-04-08 09:30:00,14.41,14.42,14.03,14.07,949987.0,14.41,14.42,14.03,14.07,949987.0
2025-04-08 10:00:00,14.07,14.11,13.91,14.08,1111960.0,14.07,14.11,13.91,14.08,1111960.0
2025-04-08 10:30:00,14.08,14.09,13.87,13.88,715095.0,14.08,14.09,13.87,13.88,715095.0
2025-04-08 11:00:00,13.88,13.95,13.72,13.74,742624.0,13.88,13.95,13.72,13.74,742624.0
2025-04-08 11:30:00,13.74,13.97,13.73,13.95,744931.0,13.74,13.97,13.73,13.95,744931.0
2025-04-08 12:00:00,13.95,13.97,13.81,13.87,547823.0,13.95,13.97,13.81,13.87,547823.0
2025-04-08 12:30:00,13.87,13.89,13.62,13.63,513164.0,13.87,13.89,13.62,13.63,513164.0
2025-04-08 13:00:00,13.62,13.68,13.55,13.59,453324.0,13.62,13.68,13.55,13.59,453324.0
2025-04-08 13:30:00,13.59,13.79,13.58,13.69,439390.0,13.59,13.79,13.58,13.69,439390.0
2025-04-08 14:00:00,13.68,13.69,13.58,13.61,481200.0,13.68,13.69,13.58,13.61,481200.0
2025-04-08 14:30:00,13.61,13.75,13.51,13.6,643405.0,13.61,13.75,13.51,13.6,643405.0
2025-04-08 15:00:00,13.6,13.61,13.41,13.5,819099.0,13.6,13.61,13.41,13.5,819099.0
2025-04-08 15:30:00,13.49,13.62,13.26,13.59,2382316.0,13.49,13.62,13.26,13.59,2382316.0
2025-04-09 09:30:00,13.36,13.4,12.97,13.14,2608347.0,13.36,13.4,12.97,13.14,2608347.0
2025-04-09 10:00:00,13.15,13.26,12.97,13.01,1785344.0,13.15,13.26,12.97,13.01,1785344.0
2025-04-09 10:30:00,13.01,13.21,12.8,12.85,2019800.0,13.01,13.21,12.8,12.85,2019800.0
2025-04-09 11:00:00,12.85,13.0,12.82,12.91,1967462.0,12.85,13.0,12.82,12.91,1967462.0
2025-04-09 11:30:00,12.91,12.95,12.7,12.73,810144.0,12.91,12.95,12.7,12.73,810144.0
2025-04-09 12:00:00,12.73,12.89,12.7,12.8,1691696.0,12.73,12.89,12.7,12.8,1691696.0
2025-04-09 12:30:00,12.79,12.94,12.78,12.92,652379.0,12.79,12.94,12.78,12.92,652379.0
2025-04-09 13:00:00,12.93,13.92,12.88,13.68,1371342.0,12.93,13.92,12.88,13.68,1371342.0
2025-04-09 13:30:00,13.69,14.18,13.61,14.09,1919394.0,13.69,14.18,13.61,14.09,1919394.0
2025-04-09 14:00:00,14.09,14.33,14.01,14.26,982044.0,14.09,14.33,14.01,14.26,982044.0
2025-04-09 14:30:00,14.26,14.33,14.03,14.04,802744.0,14.26,14.33,14.03,14.04,802744.0
2025-04-09 15:00:00,14.03,14.28,13.99,14.17,919257.0,14.03,14.28,13.99,14.17,919257.0
2025-04-09 15:30:00,14.17,14.26,14.07,14.18,2399194.0,14.17,14.26,14.07,14.18,2399194.0
2025-04-10 09:30:00,13.9,13.95,13.35,13.43,1534385.0,13.9,13.95,13.35,13.43,1534385.0
2025-04-10 10:00:00,13.44,13.47,13.18,13.19,850445.0,13.44,13.47,13.18,13.19,850445.0
2025-04-10 10:30:00,13.18,13.31,13.04,13.04,811917.0,13.18,13.31,13.04,13.04,811917.0
2025-04-10 11:00:00,13.04,13.09,12.8,12.81,1306189.0,13.04,13.09,12.8,12.81,1306189.0
2025-04-10 11:30:00,12.81,12.86,12.65,12.7,1202387.0,12.81,12.86,12.65,12.7,1202387.0
2025-04-10 12:00:00,12.7,12.75,12.46,12.58,1349299.0,12.7,12.75,12.46,12.58,1349299.0
2025-04-10 12:30:00,12.58,12.84,12.57,12.79,959668.0,12.58,12.84,12.57,12.79,959668.0
2025-04-10 13:00:00,12.79,12.94,12.51,12.74,1101970.0,12.79,12.94,12.51,12.74,1101970.0
2025-04-10 13:30:00,12.74,12.92,12.72,12.79,976745.0,12.74,12.92,12.72,12.79,976745.0
2025-04-10 14:00:00,12.79,12.96,12.78,12.95,1712162.0,12.79,12.96,12.78,12.95,1712162.0
2025-04-10 14:30:00,12.95,13.0,12.85,12.9,887885.0,12.95,13.0,12.85,12.9,887885.0
2025-04-10 15:00:00,12.9,12.99,12.83,12.84,1165045.0,12.9,12.99,12.83,12.84,1165045.0
2025-04-10 15:30:00,12.83,12.9,12.6,12.82,3386290.0,12.83,12.9,12.6,12.82,3386290.0
2025-04-11 09:30:00,13.0,13.24,12.88,13.15,708573.0,13.0,13.24,12.88,13.15,708573.0
2025-04-11 10:00:00,13.14,13.16,12.96,13.06,551565.0,13.14,13.16,12.96,13.06,551565.0
2025-04-11 10:30:00,13.05,13.08,12.93,13.04,943160.0,13.05,13.08,12.93,13.04,943160.0
2025-04-11 11:00:00,13.04,13.18,12.92,12.96,478654.0,13.04,13.18,12.92,12.96,478654.0
2025-04-11 11:30:00,12.96,13.09,12.96,13.07,597045.0,12.96,13.09,12.96,13.07,597045.0
2025-04-11 12:00:00,13.07,13.15,13.04,13.09,447268.0,13.07,13.15,13.04,13.09,447268.0
2025-04-11 12:30:00,13.09,13.26,13.09,13.2,584140.0,13.09,13.26,13.09,13.2,584140.0
2025-04-11 13:00:00,13.19,13.23,13.11,13.17,714274.0,13.19,13.23,13.11,13.17,714274.0
2025-04-11 13:30:00,13.17,13.37,13.16,13.32,663031.0,13.17,13.37,13.16,13.32,663031.0
2025-04-11 14:00:00,13.32,13.35,13.15,13.21,597994.0,13.32,13.35,13.15,13.21,597994.0
2025-04-11 14:30:00,13.21,13.27,13.18,13.21,638280.0,13.21,13.27,13.18,13.21,638280.0
2025-04-11 15:00:00,13.21,13.33,13.21,13.3,632861.0,13.21,13.33,13.21,13.3,632861.0
2025-04-11 15:30:00,13.29,13.46,13.25,13.46,2711504.0,13.29,13.46,13.25,13.46,2711504.0
2025-04-14 09:30:00,13.69,13.83,13.27,13.36,580177.0,13.69,13.83,13.27,13.36,580177.0
2025-04-14 10:00:00,13.36,13.49,13.28,13.41,500288.0,13.36,13.49,13.28,13.41,500288.0
2025-04-14 10:30:00,13.4,13.61,13.39,13.59,719701.0,13.4,13.61,13.39,13.59,719701.0
2025-04-14 11:00:00,13.59,13.62,13.51,13.56,783808.0,13.59,13.62,13.51,13.56,783808.0
2025-04-14 11:30:00,13.57,13.62,13.39,13.42,812684.0,13.57,13.62,13.39,13.42,812684.0
2025-04-14 12:00:00,13.42,13.51,13.38,13.49,629064.0,13.42,13.51,13.38,13.49,629064.0
2025-04-14 12:30:00,13.48,13.54,13.43,13.44,421172.0,13.48,13.54,13.43,13.44,421172.0
2025-04-14 13:00:00,13.44,13.59,13.42,13.49,514983.0,13.44,13.59,13.42,13.49,514983.0
2025-04-14 13:30:00,13.49,13.57,13.47,13.53,332324.0,13.49,13.57,13.47,13.53,332324.0
2025-04-14 14:00:00,13.52,13.62,13.5,13.6,468576.0,13.52,13.62,13.5,13.6,468576.0
2025-04-14 14:30:00,13.61,13.62,13.54,13.6,370413.0,13.61,13.62,13.54,13.6,370413.0
2025-04-14 15:00:00,13.61,13.66,13.6,13.66,400584.0,13.61,13.66,13.6,13.66,400584.0
2025-04-14 15:30:00,13.66,13.69,13.55,13.59,1339893.0,13.66,13.69,13.55,13.59,1339893.0
2025-04-15 09:30:00,13.4,13.79,13.4,13.71,437520.0,13.4,13.79,13.4,13.71,437520.0
2025-04-15 10:00:00,13.71,13.8,13.53,13.64,499265.0,13.71,13.8,13.53,13.64,499265.0
2025-04-15 10:30:00,13.65,13.79,13.61,13.71,610855.0,13.65,13.79,13.61,13.71,610855.0
2025-04-15 11:00:00,13.71,13.76,13.67,13.69,576510.0,13.71,13.76,13.67,13.69,576510.0
2025-04-15 11:30:00,13.69,13.72,13.67,13.7,284948.0,13.69,13.72,13.67,13.7,284948.0
2025-04-15 12:00:00,13.7,13.72,13.6,13.61,218756.0,13.7,13.72,13.6,13.61,218756.0
2025-04-15 12:30:00,13.61,13.62,13.48,13.51,499333.0,13.61,13.62,13.48,13.51,499333.0
2025-04-15 13:00:00,13.51,13.56,13.41,13.41,433778.0,13.51,13.56,13.41,13.41,433778.0
2025-04-15 13:30:00,13.42,13.48,13.42,13.48,296160.0,13.42,13.48,13.42,13.48,296160.0
2025-04-15 14:00:00,13.48,13.5,13.44,13.5,334546.0,13.48,13.5,13.44,13.5,334546.0
2025-04-15 14:30:00,13.5,13.55,13.48,13.53,278627.0,13.5,13.55,13.48,13.53,278627.0
2025-04-15 15:00:00,13.53,13.56,13.49,13.5,320092.0,13.53,13.56,13.49,13.5,320092.0
2025-04-15 15:30:00,13.5,13.61,13.47,13.61,1042512.0,13.5,13.61,13.47,13.61,1042512.0
2025-04-16 09:30:00,13.62,13.64,13.32,13.36,562265.0,13.62,13.64,13.32,13.36,562265.0
2025-04-16 10:00:00,13.35,13.42,13.31,13.37,491272.0,13.35,13.42,13.31,13.37,491272.0
2025-04-16 10:30:00,13.38,13.46,13.36,13.45,506253.0,13.38,13.46,13.36,13.45,506253.0
2025-04-16 11:00:00,13.44,13.49,13.39,13.49,338117.0,13.44,13.49,13.39,13.49,338117.0
2025-04-16 11:30:00,13.48,13.49,13.37,13.38,368699.0,13.48,13.49,13.37,13.38,368699.0
2025-04-16 12:00:00,13.38,13.41,13.36,13.37,475980.0,13.38,13.41,13.36,13.37,475980.0
2025-04-16 12:30:00,13.36,13.41,13.35,13.37,237068.0,13.36,13.41,13.35,13.37,237068.0
2025-04-16 13:00:00,13.37,13.48,13.36,13.42,311054.0,13.37,13.48,13.36,13.42,311054.0
2025-04-16 13:30:00,13.41,13.42,13.31,13.33,330261.0,13.41,13.42,13.31,13.33,330261.0
2025-04-16 14:00:00,13.32,13.39,13.32,13.35,206274.0,13.32,13.39,13.32,13.35,206274.0
2025-04-16 14:30:00,13.35,13.38,13.29,13.29,306868.0,13.35,13.38,13.29,13.29,306868.0
2025-04-16 15:00:00,13.29,13.35,13.24,13.28,494149.0,13.29,13.35,13.24,13.28,494149.0
2025-04-16 15:30:00,13.27,13.44,13.27,13.44,1006257.0,13.27,13.44,13.27,13.44,1006257.0
2025-04-17 09:30:00,13.54,13.74,13.46,13.66,427159.0,13.54,13.74,13.46,13.66,427159.0
2025-04-17 10:00:00,13.66,13.68,13.46,13.49,441004.0,13.66,13.68,13.46,13.49,441004.0
2025-04-17 10:30:00,13.49,13.61,13.44,13.53,724760.0,13.49,13.61,13.44,13.53,724760.0
2025-04-17 11:00:00,13.53,13.67,13.52,13.58,646054.0,13.53,13.67,13.52,13.58,646054.0
2025-04-17 11:30:00,13.59,13.64,13.57,13.58,590378.0,13.59,13.64,13.57,13.58,590378.0
2025-04-17 12:00:00,13.59,13.69,13.57,13.66,549541.0,13.59,13.69,13.57,13.66,549541.0
2025-04-17 12:30:00,13.66,13.69,13.61,13.63,602560.0,13.66,13.69,13.61,13.63,602560.0
2025-04-17 13:00:00,13.63,13.67,13.6,13.62,322057.0,13.63,13.67,13.6,13.62,322057.0
2025-04-17 13:30:00,13.62,13.7,13.61,13.68,367959.0,13.62,13.7,13.61,13.68,367959.0
2025-04-17 14:00:00,13.68,13.71,13.65,13.69,511279.0,13.68,13.71,13.65,13.69,511279.0
2025-04-17 14:30:00,13.69,13.73,13.65,13.65,699535.0,13.69,13.73,13.65,13.65,699535.0
2025-04-17 15:00:00,13.65,13.67,13.59,13.6,547168.0,13.65,13.67,13.59,13.6,547168.0
2025-04-17 15:30:00,13.62,13.66,13.58,13.64,947388.0,13.62,13.66,13.58,13.64,947388.0
2025-04-21 09:30:00,13.46,13.46,13.06,13.08,1279706.0,13.46,13.46,13.06,13.08,1279706.0
2025-04-21 10:00:00,13.07,13.14,13.04,13.12,940799.0,13.07,13.14,13.04,13.12,940799.0
2025-04-21 10:30:00,13.11,13.34,13.11,13.23,1281138.0,13.11,13.34,13.11,13.23,1281138.0
2025-04-21 11:00:00,13.24,13.31,13.22,13.23,804848.0,13.24,13.31,13.22,13.23,804848.0
2025-04-21 11:30:00,13.22,13.26,13.18,13.25,595900.0,13.22,13.26,13.18,13.25,595900.0
2025-04-21 12:00:00,13.25,13.38,13.25,13.36,511515.0,13.25,13.38,13.25,13.36,511515.0
2025-04-21 12:30:00,13.36,13.45,13.27,13.28,807182.0,13.36,13.45,13.27,13.28,807182.0
2025-04-21 13:00:00,13.28,13.28,13.18,13.23,560437.0,13.28,13.28,13.18,13.23,560437.0
2025-04-21 13:30:00,13.23,13.31,13.22,13.29,420312.0,13.23,13.31,13.22,13.29,420312.0
2025-04-21 14:00:00,13.29,13.33,13.26,13.3,672156.0,13.29,13.33,13.26,13.3,672156.0
2025-04-21 14:30:00,13.3,13.35,13.22,13.25,628676.0,13.3,13.35,13.22,13.25,628676.0
2025-04-21 15:00:00,13.25,13.29,13.22,13.22,628286.0,13.25,13.29,13.22,13.22,628286.0
2025-04-21 15:30:00,13.23,13.32,13.22,13.31,1698557.0,13.23,13.32,13.22,13.31,1698557.0
2025-04-22 09:30:00,13.8,14.03,13.6,13.84,1220200.0,13.8,14.03,13.6,13.84,1220200.0
2025-04-22 10:00:00,13.83,13.98,13.81,13.86,762515.0,13.83,13.98,13.81,13.86,762515.0
2025-04-22 10:30:00,13.85,13.98,13.8,13.86,691379.0,13.85,13.98,13.8,13.86,691379.0
2025-04-22 11:00:00,13.86,13.94,13.85,13.9,407419.0,13.86,13.94,13.85,13.9,407419.0
2025-04-22 11:30:00,13.9,13.91,13.83,13.89,468671.0,13.9,13.91,13.83,13.89,468671.0
2025-04-22 12:00:00,13.89,14.07,13.89,14.03,735917.0,13.89,14.07,13.89,14.03,735917.0
2025-04-22 12:30:00,14.02,14.02,13.95,13.99,316099.0,14.02,14.02,13.95,13.99,316099.0
2025-04-22 13:00:00,14.0,14.0,13.83,13.86,528503.0,14.0,14.0,13.83,13.86,528503.0
2025-04-22 13:30:00,13.86,13.96,13.83,13.89,490254.0,13.86,13.96,13.83,13.89,490254.0
2025-04-22 14:00:00,13.9,13.98,13.88,13.95,376365.0,13.9,13.98,13.88,13.95,376365.0
2025-04-22 14:30:00,13.95,13.99,13.92,13.95,532589.0,13.95,13.99,13.92,13.95,532589.0
2025-04-22 15:00:00,13.94,13.96,13.91,13.93,399139.0,13.94,13.96,13.91,13.93,399139.0
2025-04-22 15:30:00,13.93,14.02,13.92,14.01,2355639.0,13.93,14.02,13.92,14.01,2355639.0
2025-04-23 09:30:00,14.33,14.47,14.28,14.46,757435.0,14.33,14.47,14.28,14.46,757435.0
2025-04-23 10:00:00,14.46,14.59,14.4,14.58,864378.0,14.46,14.59,14.4,14.58,864378.0
2025-04-23 10:30:00,14.58,14.61,14.37,14.38,603648.0,14.58,14.61,14.37,14.38,603648.0
2025-04-23 11:00:00,14.38,14.47,14.28,14.29,620101.0,14.38,14.47,14.28,14.29,620101.0
2025-04-23 11:30:00,14.29,14.34,14.23,14.28,513555.0,14.29,14.34,14.23,14.28,513555.0
2025-04-23 12:00:00,14.27,14.31,14.2,14.29,467667.0,14.27,14.31,14.2,14.29,467667.0
2025-04-23 12:30:00,14.29,14.33,14.26,14.32,517866.0,14.29,14.33,14.26,14.32,517866.0
2025-04-23 13:00:00,14.32,14.36,14.28,14.31,422643.0,14.32,14.36,14.28,14.31,422643.0
2025-04-23 13:30:00,14.32,14.38,14.24,14.36,357521.0,14.32,14.38,14.24,14.36,357521.0
2025-04-23 14:00:00,14.36,14.38,14.32,14.34,351107.0,14.36,14.38,14.32,14.34,351107.0
2025-04-23 14:30:00,14.34,14.38,14.3,14.31,223160.0,14.34,14.38,14.3,14.31,223160.0
2025-04-23 15:00:00,14.3,14.31,14.24,14.29,332517.0,14.3,14.31,14.24,14.29,332517.0
2025-04-23 15:30:00,14.29,14.31,14.21,14.3,2641421.0,14.29,14.31,14.21,14.3,2641421.0
2025-04-24 09:30:00,14.34,14.34,14.16,14.21,700617.0,14.34,14.34,14.16,14.21,700617.0
2025-04-24 10:00:00,14.21,14.42,14.19,14.41,412912.0,14.21,14.42,14.19,14.41,412912.0
2025-04-24 10:30:00,14.41,14.5,14.35,14.41,539271.0,14.41,14.5,14.35,14.41,539271.0
2025-04-24 11:00:00,14.41,14.46,14.4,14.44,488212.0,14.41,14.46,14.4,14.44,488212.0
2025-04-24 11:30:00,14.44,14.54,14.41,14.53,363122.0,14.44,14.54,14.41,14.53,363122.0
2025-04-24 12:00:00,14.54,14.61,14.51,14.61,507881.0,14.54,14.61,14.51,14.61,507881.0
2025-04-24 12:30:00,14.61,14.71,14.59,14.7,590110.0,14.61,14.71,14.59,14.7,590110.0
2025-04-24 13:00:00,14.71,14.73,14.67,14.68,396392.0,14.71,14.73,14.67,14.68,396392.0
2025-04-24 13:30:00,14.68,14.73,14.63,14.7,419623.0,14.68,14.73,14.63,14.7,419623.0
2025-04-24 14:00:00,14.7,14.71,14.67,14.69,424509.0,14.7,14.71,14.67,14.69,424509.0
2025-04-24 14:30:00,14.7,14.74,14.63,14.7,359988.0,14.7,14.74,14.63,14.7,359988.0
2025-04-24 15:00:00,14.7,14.75,14.67,14.71,468182.0,14.7,14.75,14.67,14.71,468182.0
2025-04-24 15:30:00,14.71,14.77,14.7,14.71,1270078.0,14.71,14.77,14.7,14.71,1270078.0
2025-04-25 09:30:00,14.65,14.65,14.52,14.58,310553.0,14.65,14.65,14.52,14.58,310553.0
2025-04-25 10:00:00,14.58,14.68,14.56,14.61,288379.0,14.58,14.68,14.56,14.61,288379.0
2025-04-25 10:30:00,14.61,14.72,14.6,14.67,266797.0,14.61,14.72,14.6,14.67,266797.0
2025-04-25 11:00:00,14.67,14.69,14.64,14.65,165355.0,14.67,14.69,14.64,14.65,165355.0
2025-04-25 11:30:00,14.65,14.74,14.64,14.71,263942.0,14.65,14.74,14.64,14.71,263942.0
2025-04-25 12:00:00,14.71,14.83,14.7,14.79,540140.0,14.71,14.83,14.7,14.79,540140.0
2025-04-25 12:30:00,14.79,14.86,14.77,14.81,437089.0,14.79,14.86,14.77,14.81,437089.0
2025-04-25 13:00:00,14.82,14.9,14.78,14.9,418912.0,14.82,14.9,14.78,14.9,418912.0
2025-04-25 13:30:00,14.9,14.9,14.71,14.73,355505.0,14.9,14.9,14.71,14.73,355505.0
2025-04-25 14:00:00,14.74,14.83,14.74,14.79,265701.0,14.74,14.83,14.74,14.79,265701.0
2025-04-25 14:30:00,14.79,14.83,14.79,14.81,229546.0,14.79,14.83,14.79,14.81,229546.0
2025-04-25 15:00:00,14.81,14.86,14.79,14.83,291866.0,14.81,14.86,14.79,14.83,291866.0
2025-04-25 15:30:00,14.83,14.89,14.82,14.86,1626461.0,14.83,14.89,14.82,14.86,1626461.0
2025-04-28 09:30:00,15.33,15.45,15.14,15.33,1575510.0,15.33,15.45,15.14,15.33,1575510.0
2025-04-28 10:00:00,15.33,15.43,15.26,15.29,744271.0,15.33,15.43,15.26,15.29,744271.0
2025-04-28 10:30:00,15.29,15.3,15.14,15.2,542393.0,15.29,15.3,15.14,15.2,542393.0
2025-04-28 11:00:00,15.2,15.2,14.89,14.93,1027814.0,15.2,15.2,14.89,14.93,1027814.0
2025-04-28 11:30:00,14.92,14.96,14.89,14.91,540664.0,14.92,14.96,14.89,14.91,540664.0
2025-04-28 12:00:00,14.9,14.92,14.83,14.85,525003.0,14.9,14.92,14.83,14.85,525003.0
2025-04-28 12:30:00,14.85,14.88,14.81,14.84,457347.0,14.85,14.88,14.81,14.84,457347.0
2025-04-28 13:00:00,14.83,14.89,14.81,14.87,523476.0,14.83,14.89,14.81,14.87,523476.0
2025-04-28 13:30:00,14.88,14.91,14.82,14.91,632553.0,14.88,14.91,14.82,14.91,632553.0
2025-04-28 14:00:00,14.91,14.94,14.87,14.94,665931.0,14.91,14.94,14.87,14.94,665931.0
2025-04-28 14:30:00,14.94,14.98,14.92,14.96,441761.0,14.94,14.98,14.92,14.96,441761.0
2025-04-28 15:00:00,14.96,14.99,14.93,14.96,674632.0,14.96,14.99,14.93,14.96,674632.0
2025-04-28 15:30:00,14.96,15.1,14.96,15.03,1786219.0,14.96,15.1,14.96,15.03,1786219.0
2025-04-29 09:30:00,15.15,15.19,15.03,15.18,634835.0,15.15,15.19,15.03,15.18,634835.0
2025-04-29 10:00:00,15.17,15.26,15.06,15.11,642467.0,15.17,15.26,15.06,15.11,642467.0
2025-04-29 10:30:00,15.11,15.19,15.09,15.15,453843.0,15.11,15.19,15.09,15.15,453843.0
2025-04-29 11:00:00,15.16,15.3,15.14,15.29,715955.0,15.16,15.3,15.14,15.29,715955.0
2025-04-29 11:30:00,15.29,15.4,15.28,15.35,1019878.0,15.29,15.4,15.28,15.35,1019878.0
2025-04-29 12:00:00,15.35,15.53,15.34,15.52,712354.0,15.35,15.53,15.34,15.52,712354.0
2025-04-29 12:30:00,15.51,15.62,15.44,15.53,1052331.0,15.51,15.62,15.44,15.53,1052331.0
2025-04-29 13:00:00,15.53,15.57,15.46,15.54,420967.0,15.53,15.57,15.46,15.54,420967.0
2025-04-29 13:30:00,15.54,15.7,15.54,15.7,943532.0,15.54,15.7,15.54,15.7,943532.0
2025-04-29 14:00:00,15.7,15.72,15.62,15.65,830453.0,15.7,15.72,15.62,15.65,830453.0
2025-04-29 14:30:00,15.65,15.7,15.64,15.66,572027.0,15.65,15.7,15.64,15.66,572027.0
2025-04-29 15:00:00,15.66,15.7,15.54,15.58,1598101.0,15.66,15.7,15.54,15.58,1598101.0
2025-04-29 15:30:00,15.58,15.67,15.56,15.58,1961094.0,15.58,15.67,15.56,15.58,1961094.0
2025-04-30 09:30:00,15.53,15.62,15.31,15.46,579257.0,15.53,15.62,15.31,15.46,579257.0
2025-04-30 10:00:00,15.46,15.53,15.4,15.5,726019.0,15.46,15.53,15.4,15.5,726019.0
2025-04-30 10:30:00,15.51,15.52,15.32,15.37,651310.0,15.51,15.52,15.32,15.37,651310.0
2025-04-30 11:00:00,15.37,15.45,15.34,15.37,604773.0,15.37,15.45,15.34,15.37,604773.0
2025-04-30 11:30:00,15.37,15.45,15.33,15.43,686777.0,15.37,15.45,15.33,15.43,686777.0
2025-04-30 12:00:00,15.43,15.47,15.36,15.39,406938.0,15.43,15.47,15.36,15.39,406938.0
2025-04-30 12:30:00,15.39,15.46,15.37,15.44,298406.0,15.39,15.46,15.37,15.44,298406.0
2025-04-30 13:00:00,15.44,15.47,15.4,15.46,325256.0,15.44,15.47,15.4,15.46,325256.0
2025-04-30 13:30:00,15.46,15.53,15.46,15.48,438718.0,15.46,15.53,15.46,15.48,438718.0
2025-04-30 14:00:00,15.47,15.57,15.43,15.52,471848.0,15.47,15.57,15.43,15.52,471848.0
2025-04-30 14:30:00,15.52,15.54,15.45,15.46,227154.0,15.52,15.54,15.45,15.46,227154.0
2025-04-30 15:00:00,15.46,15.48,15.43,15.43,193199.0,15.46,15.48,15.43,15.43,193199.0
2025-04-30 15:30:00,15.44,15.58,15.42,15.5,1188032.0,15.44,15.58,15.42,15.5,1188032.0
2025-05-01 09:30:00,15.56,15.74,15.44,15.71,805855.0,15.56,15.74,15.44,15.71,805855.0
2025-05-01 10:00:00,15.72,15.88,15.66,15.85,626730.0,15.72,15.88,15.66,15.85,626730.0
2025-05-01 10:30:00,15.85,15.87,15.79,15.82,547998.0,15.85,15.87,15.79,15.82,547998.0
2025-05-01 11:00:00,15.82,15.86,15.75,15.76,774618.0,15.82,15.86,15.75,15.76,774618.0
2025-05-01 11:30:00,15.76,15.8,15.6,15.62,698162.0,15.76,15.8,15.6,15.62,698162.0
2025-05-01 12:00:00,15.62,15.63,15.5,15.58,735134.0,15.62,15.63,15.5,15.58,735134.0
2025-05-01 12:30:00,15.58,15.63,15.56,15.59,511522.0,15.58,15.63,15.56,15.59,511522.0
2025-05-01 13:00:00,15.59,15.67,15.57,15.66,493808.0,15.59,15.67,15.57,15.66,493808.0
2025-05-01 13:30:00,15.66,15.7,15.64,15.65,494062.0,15.66,15.7,15.64,15.65,494062.0
2025-05-01 14:00:00,15.65,15.73,15.63,15.7,436173.0,15.65,15.73,15.63,15.7,436173.0
2025-05-01 14:30:00,15.71,15.75,15.68,15.71,452633.0,15.71,15.75,15.68,15.71,452633.0
2025-05-01 15:00:00,15.71,15.73,15.63,15.67,581745.0,15.71,15.73,15.63,15.67,581745.0
2025-05-01 15:30:00,15.67,15.76,15.6,15.62,1268145.0,15.67,15.76,15.6,15.62,1268145.0
2025-05-02 09:30:00,15.81,16.03,15.74,15.82,814267.0,15.81,16.03,15.74,15.82,814267.0
2025-05-02 10:00:00,15.8,15.92,15.76,15.88,507334.0,15.8,15.92,15.76,15.88,507334.0
2025-05-02 10:30:00,15.88,15.95,15.87,15.88,685644.0,15.88,15.95,15.87,15.88,685644.0
2025-05-02 11:00:00,15.87,15.91,15.82,15.89,438998.0,15.87,15.91,15.82,15.89,438998.0
2025-05-02 11:30:00,15.89,16.04,15.87,16.04,949000.0,15.89,16.04,15.87,16.04,949000.0
2025-05-02 12:00:00,16.04,16.09,16.01,16.07,530996.0,16.04,16.09,16.01,16.07,530996.0
2025-05-02 12:30:00,16.07,16.09,16.01,16.07,331346.0,16.07,16.09,16.01,16.07,331346.0
2025-05-02 13:00:00,16.07,16.12,16.03,16.11,466540.0,16.07,16.12,16.03,16.11,466540.0
2025-05-02 13:30:00,16.11,16.2,16.09,16.18,590080.0,16.11,16.2,16.09,16.18,590080.0
2025-05-02 14:00:00,16.18,16.29,16.16,16.25,1008811.0,16.18,16.29,16.16,16.25,1008811.0
2025-05-02 14:30:00,16.25,16.28,16.23,16.25,833510.0,16.25,16.28,16.23,16.25,833510.0
2025-05-02 15:00:00,16.25,16.36,16.24,16.3,866428.0,16.25,16.36,16.24,16.3,866428.0
2025-05-02 15:30:00,16.3,16.33,16.17,16.2,1995487.0,16.3,16.33,16.17,16.2,1995487.0
2025-05-05 09:30:00,16.86,16.86,16.21,16.21,1985325.0,16.86,16.86,16.21,16.21,1985325.0
2025-05-05 10:00:00,16.22,16.26,16.01,16.12,1019479.0,16.22,16.26,16.01,16.12,1019479.0
2025-05-05 10:30:00,16.12,16.12,16.04,16.07,687877.0,16.12,16.12,16.04,16.07,687877.0
2025-05-05 11:00:00,16.07,16.22,16.04,16.16,846474.0,16.07,16.22,16.04,16.16,846474.0
2025-05-05 11:30:00,16.16,16.24,16.12,16.19,670921.0,16.16,16.24,16.12,16.19,670921.0
2025-05-05 12:00:00,16.19,16.33,16.18,16.28,542645.0,16.19,16.33,16.18,16.28,542645.0
2025-05-05 12:30:00,16.27,16.51,16.26,16.43,1704139.0,16.27,16.51,16.26,16.43,1704139.0
2025-05-05 13:00:00,16.43,16.49,16.4,16.41,889243.0,16.43,16.49,16.4,16.41,889243.0
2025-05-05 13:30:00,16.41,16.43,16.36,16.41,617975.0,16.41,16.43,16.36,16.41,617975.0
2025-05-05 14:00:00,16.4,16.52,16.4,16.51,804223.0,16.4,16.52,16.4,16.51,804223.0
2025-05-05 14:30:00,16.52,16.59,16.48,16.48,1051660.0,16.52,16.59,16.48,16.48,1051660.0
2025-05-05 15:00:00,16.48,16.5,16.45,16.46,573911.0,16.48,16.5,16.45,16.46,573911.0
2025-05-05 15:30:00,16.46,16.5,16.38,16.39,2211814.0,16.46,16.5,16.38,16.39,2211814.0
2025-05-06 09:30:00,16.43,16.71,16.25,16.34,1581432.0,16.43,16.71,16.25,16.34,1581432.0
2025-05-06 10:00:00,16.34,16.61,16.2,16.57,2096223.0,16.34,16.61,16.2,16.57,2096223.0
2025-05-06 10:30:00,16.56,16.61,16.43,16.59,1512756.0,16.56,16.61,16.43,16.59,1512756.0
2025-05-06 11:00:00,16.59,16.63,16.54,16.57,1529904.0,16.59,16.63,16.54,16.57,1529904.0
2025-05-06 11:30:00,16.57,16.58,16.41,16.5,1155852.0,16.57,16.58,16.41,16.5,1155852.0
2025-05-06 12:00:00,16.5,16.59,16.46,16.5,740918.0,16.5,16.59,16.46,16.5,740918.0
2025-05-06 12:30:00,16.5,16.51,16.31,16.32,815191.0,16.5,16.51,16.31,16.32,815191.0
2025-05-06 13:00:00,16.32,16.42,16.31,16.37,937731.0,16.32,16.42,16.31,16.37,937731.0
2025-05-06 13:30:00,16.37,16.4,16.22,16.25,1128064.0,16.37,16.4,16.22,16.25,1128064.0
2025-05-06 14:00:00,16.25,16.33,16.21,16.23,1040143.0,16.25,16.33,16.21,16.23,1040143.0
2025-05-06 14:30:00,16.23,16.23,16.15,16.16,812932.0,16.23,16.23,16.15,16.16,812932.0
2025-05-06 15:00:00,16.16,16.23,16.13,16.23,1150795.0,16.16,16.23,16.13,16.23,1150795.0
2025-05-06 15:30:00,16.23,16.3,16.12,16.13,3058244.0,16.23,16.3,16.12,16.13,3058244.0
2025-05-07 09:30:00,16.69,17.36,16.6,17.31,3262415.0,16.69,17.36,16.6,17.31,3262415.0
2025-05-07 10:00:00,17.31,17.47,16.99,17.08,1315950.0,17.31,17.47,16.99,17.08,1315950.0
2025-05-07 10:30:00,17.08,17.1,16.81,16.88,1482987.0,17.08,17.1,16.81,16.88,1482987.0
2025-05-07 11:00:00,16.88,17.17,16.85,17.16,1406015.0,16.88,17.17,16.85,17.16,1406015.0
2025-05-07 11:30:00,17.16,17.45,17.13,17.44,1316222.0,17.16,17.45,17.13,17.44,1316222.0
2025-05-07 12:00:00,17.44,17.58,17.42,17.53,1889938.0,17.44,17.58,17.42,17.53,1889938.0
2025-05-07 12:30:00,17.53,17.67,17.49,17.66,1063889.0,17.53,17.67,17.49,17.66,1063889.0
2025-05-07 13:00:00,17.67,17.69,17.5,17.51,784457.0,17.67,17.69,17.5,17.51,784457.0
2025-05-07 13:30:00,17.51,17.57,17.44,17.49,715957.0,17.51,17.57,17.44,17.49,715957.0
2025-05-07 14:00:00,17.48,17.54,17.4,17.46,936255.0,17.48,17.54,17.4,17.46,936255.0
2025-05-07 14:30:00,17.46,17.51,17.41,17.5,1206217.0,17.46,17.51,17.41,17.5,1206217.0
2025-05-07 15:00:00,17.5,17.53,17.35,17.41,896878.0,17.5,17.53,17.35,17.41,896878.0
2025-05-07 15:30:00,17.41,17.59,17.4,17.59,3045745.0,17.41,17.59,17.4,17.59,3045745.0
2025-05-08 09:30:00,17.52,18.09,17.5,17.77,2169397.0,17.52,18.09,17.5,17.77,2169397.0
2025-05-08 10:00:00,17.77,18.21,17.76,18.14,1555954.0,17.77,18.21,17.76,18.14,1555954.0
2025-05-08 10:30:00,18.15,18.3,18.03,18.08,1655904.0,18.15,18.3,18.03,18.08,1655904.0
2025-05-08 11:00:00,18.08,18.15,17.85,18.05,1837593.0,18.08,18.15,17.85,18.05,1837593.0
2025-05-08 11:30:00,18.04,18.24,18.01,18.12,1155812.0,18.04,18.24,18.01,18.12,1155812.0
2025-05-08 12:00:00,18.13,18.3,18.12,18.2,1012530.0,18.13,18.3,18.12,18.2,1012530.0
2025-05-08 12:30:00,18.2,18.25,18.17,18.19,681229.0,18.2,18.25,18.17,18.19,681229.0
2025-05-08 13:00:00,18.18,18.21,18.11,18.11,777335.0,18.18,18.21,18.11,18.11,777335.0
2025-05-08 13:30:00,18.12,18.14,17.97,18.02,963788.0,18.12,18.14,17.97,18.02,963788.0
2025-05-08 14:00:00,18.01,18.21,18.0,18.19,706870.0,18.01,18.21,18.0,18.19,706870.0
2025-05-08 14:30:00,18.19,18.22,18.18,18.18,397604.0,18.19,18.22,18.18,18.18,397604.0
2025-05-08 15:00:00,18.18,18.29,18.1,18.29,1245180.0,18.18,18.29,18.1,18.29,1245180.0
2025-05-08 15:30:00,18.29,18.29,18.07,18.08,2249721.0,18.29,18.29,18.07,18.08,2249721.0
2025-05-09 09:30:00,18.2,18.25,17.94,18.0,1164533.0,18.2,18.25,17.94,18.0,1164533.0
2025-05-09 10:00:00,18.0,18.01,17.85,17.87,1228500.0,18.0,18.01,17.85,17.87,1228500.0
2025-05-09 10:30:00,17.87,18.01,17.8,17.84,709407.0,17.87,18.01,17.8,17.84,709407.0
2025-05-09 11:00:00,17.85,17.85,17.45,17.48,1375167.0,17.85,17.85,17.45,17.48,1375167.0
2025-05-09 11:30:00,17.47,17.47,17.31,17.41,1081839.0,17.47,17.47,17.31,17.41,1081839.0
2025-05-09 12:00:00,17.41,17.41,17.28,17.3,661747.0,17.41,17.41,17.28,17.3,661747.0
2025-05-09 12:30:00,17.29,17.33,17.17,17.23,797101.0,17.29,17.33,17.17,17.23,797101.0
2025-05-09 13:00:00,17.23,17.24,17.15,17.16,716720.0,17.23,17.24,17.15,17.16,716720.0
2025-05-09 13:30:00,17.16,17.2,17.13,17.19,898579.0,17.16,17.2,17.13,17.19,898579.0
2025-05-09 14:00:00,17.18,17.19,16.96,17.05,959532.0,17.18,17.19,16.96,17.05,959532.0
2025-05-09 14:30:00,17.05,17.13,16.99,17.01,1084739.0,17.05,17.13,16.99,17.01,1084739.0
2025-05-09 15:00:00,17.02,17.07,16.97,17.02,998206.0,17.02,17.07,16.97,17.02,998206.0
2025-05-09 15:30:00,17.02,17.1,16.89,16.93,3642046.0,17.02,17.1,16.89,16.93,3642046.0
2025-05-12 09:30:00,17.25,17.94,16.9,17.81,3102231.0,17.25,17.94,16.9,17.81,3102231.0
2025-05-12 10:00:00,17.81,18.07,17.66,17.76,2088817.0,17.81,18.07,17.66,17.76,2088817.0
2025-05-12 10:30:00,17.76,17.9,17.66,17.68,1183317.0,17.76,17.9,17.66,17.68,1183317.0
2025-05-12 11:00:00,17.69,17.91,17.67,17.82,995662.0,17.69,17.91,17.67,17.82,995662.0
2025-05-12 11:30:00,17.81,17.85,17.69,17.71,647186.0,17.81,17.85,17.69,17.71,647186.0
2025-05-12 12:00:00,17.71,17.92,17.7,17.87,641408.0,17.71,17.92,17.7,17.87,641408.0
2025-05-12 12:30:00,17.87,17.98,17.84,17.95,529615.0,17.87,17.98,17.84,17.95,529615.0
2025-05-12 13:00:00,17.95,17.97,17.82,17.86,516851.0,17.95,17.97,17.82,17.86,516851.0
2025-05-12 13:30:00,17.85,17.9,17.81,17.81,373794.0,17.85,17.9,17.81,17.81,373794.0
2025-05-12 14:00:00,17.82,17.86,17.78,17.79,574125.0,17.82,17.86,17.78,17.79,574125.0
2025-05-12 14:30:00,17.79,17.82,17.75,17.75,536142.0,17.79,17.82,17.75,17.75,536142.0
2025-05-12 15:00:00,17.76,17.97,17.74,17.96,974621.0,17.76,17.97,17.74,17.96,974621.0
2025-05-12 15:30:00,17.96,17.98,17.84,17.96,3131559.0,17.96,17.98,17.84,17.96,3131559.0
2025-05-13 09:30:00,17.77,17.89,17.31,17.44,1519570.0,17.77,17.89,17.31,17.44,1519570.0
2025-05-13 10:00:00,17.44,17.51,17.26,17.31,1300624.0,17.44,17.51,17.26,17.31,1300624.0
2025-05-13 10:30:00,17.32,17.37,17.23,17.34,913629.0,17.32,17.37,17.23,17.34,913629.0
2025-05-13 11:00:00,17.34,17.43,17.33,17.36,623803.0,17.34,17.43,17.33,17.36,623803.0
2025-05-13 11:30:00,17.37,17.56,17.36,17.55,695820.0,17.37,17.56,17.36,17.55,695820.0
2025-05-13 12:00:00,17.55,17.58,17.48,17.57,677663.0,17.55,17.58,17.48,17.57,677663.0
2025-05-13 12:30:00,17.57,17.58,17.39,17.39,610163.0,17.57,17.58,17.39,17.39,610163.0
2025-05-13 13:00:00,17.39,17.42,17.33,17.39,481737.0,17.39,17.42,17.33,17.39,481737.0
2025-05-13 13:30:00,17.39,17.42,17.35,17.37,671083.0,17.39,17.42,17.35,17.37,671083.0
2025-05-13 14:00:00,17.38,17.49,17.37,17.46,597858.0,17.38,17.49,17.37,17.46,597858.0
2025-05-13 14:30:00,17.46,17.55,17.43,17.48,548470.0,17.46,17.55,17.43,17.48,548470.0
2025-05-13 15:00:00,17.49,17.49,17.4,17.46,1143697.0,17.49,17.49,17.4,17.46,1143697.0
2025-05-13 15:30:00,17.46,17.52,17.42,17.5,1680328.0,17.46,17.52,17.42,17.5,1680328.0
2025-05-14 09:30:00,17.47,17.5,17.13,17.24,983237.0,17.47,17.5,17.13,17.24,983237.0
2025-05-14 10:00:00,17.24,17.24,17.06,17.07,800246.0,17.24,17.24,17.06,17.07,800246.0
2025-05-14 10:30:00,17.07,17.15,17.04,17.05,499932.0,17.07,17.15,17.04,17.05,499932.0
2025-05-14 11:00:00,17.05,17.06,16.9,16.93,545455.0,17.05,17.06,16.9,16.93,545455.0
2025-05-14 11:30:00,16.93,16.95,16.8,16.89,691866.0,16.93,16.95,16.8,16.89,691866.0
2025-05-14 12:00:00,16.89,16.93,16.82,16.82,662881.0,16.89,16.93,16.82,16.82,662881.0
2025-05-14 12:30:00,16.82,16.84,16.71,16.8,527905.0,16.82,16.84,16.71,16.8,527905.0
2025-05-14 13:00:00,16.8,16.82,16.73,16.77,381505.0,16.8,16.82,16.73,16.77,381505.0
2025-05-14 13:30:00,16.77,16.86,16.74,16.83,393135.0,16.77,16.86,16.74,16.83,393135.0
2025-05-14 14:00:00,16.83,16.88,16.78,16.85,504863.0,16.83,16.88,16.78,16.85,504863.0
2025-05-14 14:30:00,16.85,16.96,16.8,16.82,798312.0,16.85,16.96,16.8,16.82,798312.0
2025-05-14 15:00:00,16.82,16.86,16.71,16.75,749379.0,16.82,16.86,16.71,16.75,749379.0
2025-05-14 15:30:00,16.74,16.89,16.68,16.87,1998444.0,16.74,16.89,16.68,16.87,1998444.0
2025-05-15 09:30:00,16.85,17.05,16.83,17.0,784629.0,16.85,17.05,16.83,17.0,784629.0
2025-05-15 10:00:00,17.0,17.09,16.88,16.96,704972.0,17.0,17.09,16.88,16.96,704972.0
2025-05-15 10:30:00,16.97,16.98,16.89,16.94,531598.0,16.97,16.98,16.89,16.94,531598.0
2025-05-15 11:00:00,16.93,17.05,16.93,17.01,434404.0,16.93,17.05,16.93,17.01,434404.0
2025-05-15 11:30:00,17.02,17.07,17.0,17.04,332368.0,17.02,17.07,17.0,17.04,332368.0
2025-05-15 12:00:00,17.04,17.06,17.01,17.03,333854.0,17.04,17.06,17.01,17.03,333854.0
2025-05-15 12:30:00,17.03,17.07,16.99,17.05,254848.0,17.03,17.07,16.99,17.05,254848.0
2025-05-15 13:00:00,17.06,17.1,17.03,17.07,220034.0,17.06,17.1,17.03,17.07,220034.0
2025-05-15 13:30:00,17.07,17.08,17.0,17.02,156077.0,17.07,17.08,17.0,17.02,156077.0
2025-05-15 14:00:00,17.01,17.05,17.0,17.01,238975.0,17.01,17.05,17.0,17.01,238975.0
2025-05-15 14:30:00,17.01,17.04,16.92,16.94,508964.0,17.01,17.04,16.92,16.94,508964.0
2025-05-15 15:00:00,16.94,16.95,16.89,16.91,514766.0,16.94,16.95,16.89,16.91,514766.0
2025-05-15 15:30:00,16.91,16.92,16.8,16.89,2061365.0,16.91,16.92,16.8,16.89,2061365.0
2025-05-16 09:30:00,17.12,17.22,16.94,17.04,922344.0,17.12,17.22,16.94,17.04,922344.0
2025-05-16 10:00:00,17.03,17.07,16.89,17.02,652532.0,17.03,17.07,16.89,17.02,652532.0
2025-05-16 10:30:00,17.03,17.08,16.87,16.89,672981.0,17.03,17.08,16.87,16.89,672981.0
2025-05-16 11:00:00,16.89,16.9,16.75,16.76,502526.0,16.89,16.9,16.75,16.76,502526.0
2025-05-16 11:30:00,16.76,16.93,16.76,16.88,607201.0,16.76,16.93,16.76,16.88,607201.0
2025-05-16 12:00:00,16.88,16.92,16.83,16.89,386023.0,16.88,16.92,16.83,16.89,386023.0
2025-05-16 12:30:00,16.9,16.94,16.87,16.89,445568.0,16.9,16.94,16.87,16.89,445568.0
2025-05-16 13:00:00,16.89,16.94,16.87,16.91,315452.0,16.89,16.94,16.87,16.91,315452.0
2025-05-16 13:30:00,16.91,16.94,16.87,16.89,299086.0,16.91,16.94,16.87,16.89,299086.0
2025-05-16 14:00:00,16.89,16.96,16.89,16.94,327676.0,16.89,16.96,16.89,16.94,327676.0
2025-05-16 14:30:00,16.94,16.98,16.93,16.96,384664.0,16.94,16.98,16.93,16.96,384664.0
2025-05-16 15:00:00,16.96,17.0,16.96,16.98,495390.0,16.96,17.0,16.96,16.98,495390.0
2025-05-16 15:30:00,16.98,16.99,16.91,16.94,1736003.0,16.98,16.99,16.91,16.94,1736003.0
2025-05-19 09:30:00,16.93,17.06,16.74,16.77,555003.0,16.93,17.06,16.74,16.77,555003.0
2025-05-19 10:00:00,16.78,16.88,16.75,16.84,484775.0,16.78,16.88,16.75,16.84,484775.0
2025-05-19 10:30:00,16.84,16.96,16.81,16.93,289675.0,16.84,16.96,16.81,16.93,289675.0
2025-05-19 11:00:00,16.93,16.99,16.92,16.92,289058.0,16.93,16.99,16.92,16.92,289058.0
2025-05-19 11:30:00,16.93,16.93,16.87,16.88,288532.0,16.93,16.93,16.87,16.88,288532.0
2025-05-19 12:00:00,16.88,16.93,16.86,16.93,279554.0,16.88,16.93,16.86,16.93,279554.0
2025-05-19 12:30:00,16.93,16.95,16.9,16.94,329526.0,16.93,16.95,16.9,16.94,329526.0
2025-05-19 13:00:00,16.94,16.95,16.88,16.91,174579.0,16.94,16.95,16.88,16.91,174579.0
2025-05-19 13:30:00,16.91,16.93,16.87,16.9,256804.0,16.91,16.93,16.87,16.9,256804.0
2025-05-19 14:00:00,16.89,16.92,16.87,16.9,286734.0,16.89,16.92,16.87,16.9,286734.0
2025-05-19 14:30:00,16.9,16.94,16.89,16.94,161314.0,16.9,16.94,16.89,16.94,161314.0
2025-05-19 15:00:00,16.94,16.95,16.89,16.94,195070.0,16.94,16.95,16.89,16.94,195070.0
2025-05-19 15:30:00,16.94,17.03,16.91,17.01,914063.0,16.94,17.03,16.91,17.01,914063.0
2025-05-20 09:30:00,17.1,17.2,17.07,17.14,489942.0,17.1,17.2,17.07,17.14,489942.0
2025-05-20 10:00:00,17.14,17.18,17.0,17.04,431808.0,17.14,17.18,17.0,17.04,431808.0
2025-05-20 10:30:00,17.04,17.06,16.85,16.86,435872.0,17.04,17.06,16.85,16.86,435872.0
2025-05-20 11:00:00,16.86,16.89,16.79,16.88,789676.0,16.86,16.89,16.79,16.88,789676.0
2025-05-20 11:30:00,16.88,16.9,16.78,16.85,771291.0,16.88,16.9,16.78,16.85,771291.0
2025-05-20 12:00:00,16.84,16.92,16.8,16.83,557290.0,16.84,16.92,16.8,16.83,557290.0
2025-05-20 12:30:00,16.83,16.87,16.8,16.87,418010.0,16.83,16.87,16.8,16.87,418010.0
2025-05-20 13:00:00,16.87,16.92,16.86,16.89,619615.0,16.87,16.92,16.86,16.89,619615.0
2025-05-20 13:30:00,16.89,16.9,16.83,16.89,171505.0,16.89,16.9,16.83,16.89,171505.0
2025-05-20 14:00:00,16.89,16.91,16.78,16.79,262607.0,16.89,16.91,16.78,16.79,262607.0
2025-05-20 14:30:00,16.79,16.79,16.71,16.73,467109.0,16.79,16.79,16.71,16.73,467109.0
2025-05-20 15:00:00,16.73,16.81,16.72,16.8,516668.0,16.73,16.81,16.72,16.8,516668.0
2025-05-20 15:30:00,16.8,16.83,16.72,16.79,1475047.0,16.8,16.83,16.72,16.79,1475047.0
2025-05-21 09:30:00,16.68,16.81,16.68,16.76,507579.0,16.68,16.81,16.68,16.76,507579.0
2025-05-21 10:00:00,16.76,16.88,16.75,16.84,482668.0,16.76,16.88,16.75,16.84,482668.0
2025-05-21 10:30:00,16.84,16.84,16.71,16.77,347349.0,16.84,16.84,16.71,16.77,347349.0
2025-05-21 11:00:00,16.77,16.78,16.73,16.75,263929.0,16.77,16.78,16.73,16.75,263929.0
2025-05-21 11:30:00,16.75,16.76,16.7,16.76,251749.0,16.75,16.76,16.7,16.76,251749.0
2025-05-21 12:00:00,16.76,16.76,16.67,16.68,255693.0,16.76,16.76,16.67,16.68,255693.0
2025-05-21 12:30:00,16.69,16.72,16.39,16.44,1561871.0,16.69,16.72,16.39,16.44,1561871.0
2025-05-21 13:00:00,16.44,16.61,16.43,16.56,1090906.0,16.44,16.61,16.43,16.56,1090906.0
2025-05-21 13:30:00,16.55,16.66,16.49,16.54,538489.0,16.55,16.66,16.49,16.54,538489.0
2025-05-21 14:00:00,16.54,16.65,16.49,16.6,915410.0,16.54,16.65,16.49,16.6,915410.0
2025-05-21 14:30:00,16.59,16.6,16.56,16.57,415514.0,16.59,16.6,16.56,16.57,415514.0
2025-05-21 15:00:00,16.57,16.59,16.48,16.55,555101.0,16.57,16.59,16.48,16.55,555101.0
2025-05-21 15:30:00,16.55,16.65,16.54,16.58,1496014.0,16.55,16.65,16.54,16.58,1496014.0
2025-05-22 09:30:00,16.46,16.51,16.38,16.48,405457.0,16.46,16.51,16.38,16.48,405457.0
2025-05-22 10:00:00,16.49,16.63,16.46,16.51,450256.0,16.49,16.63,16.46,16.51,450256.0
2025-05-22 10:30:00,16.51,16.57,16.47,16.51,425467.0,16.51,16.57,16.47,16.51,425467.0
2025-05-22 11:00:00,16.52,16.57,16.48,16.51,337432.0,16.52,16.57,16.48,16.51,337432.0
2025-05-22 11:30:00,16.5,16.67,16.5,16.66,309609.0,16.5,16.67,16.5,16.66,309609.0
2025-05-22 12:00:00,16.67,16.8,16.66,16.8,425746.0,16.67,16.8,16.66,16.8,425746.0
2025-05-22 12:30:00,16.8,16.85,16.78,16.8,424898.0,16.8,16.85,16.78,16.8,424898.0
2025-05-22 13:00:00,16.8,16.88,16.76,16.86,230646.0,16.8,16.88,16.76,16.86,230646.0
2025-05-22 13:30:00,16.86,16.96,16.86,16.94,462350.0,16.86,16.96,16.86,16.94,462350.0
2025-05-22 14:00:00,16.94,17.08,16.93,17.07,602317.0,16.94,17.08,16.93,17.07,602317.0
2025-05-22 14:30:00,17.07,17.07,16.99,17.03,587967.0,17.07,17.07,16.99,17.03,587967.0
2025-05-22 15:00:00,17.03,17.05,16.95,16.98,528586.0,17.03,17.05,16.95,16.98,528586.0
2025-05-22 15:30:00,16.98,17.0,16.92,16.94,1024237.0,16.98,17.0,16.92,16.94,1024237.0
2025-05-23 09:30:00,16.57,16.78,16.55,16.65,473508.0,16.57,16.78,16.55,16.65,473508.0
2025-05-23 10:00:00,16.64,16.71,16.6,16.61,401712.0,16.64,16.71,16.6,16.61,401712.0
2025-05-23 10:30:00,16.61,16.71,16.59,16.7,404940.0,16.61,16.71,16.59,16.7,404940.0
2025-05-23 11:00:00,16.7,16.77,16.68,16.77,339600.0,16.7,16.77,16.68,16.77,339600.0
2025-05-23 11:30:00,16.77,16.82,16.74,16.78,426716.0,16.77,16.82,16.74,16.78,426716.0
2025-05-23 12:00:00,16.78,16.85,16.76,16.82,300768.0,16.78,16.85,16.76,16.82,300768.0
2025-05-23 12:30:00,16.82,16.91,16.78,16.87,367679.0,16.82,16.91,16.78,16.87,367679.0
2025-05-23 13:00:00,16.87,16.91,16.83,16.87,114282.0,16.87,16.91,16.83,16.87,114282.0
2025-05-23 13:30:00,16.87,16.92,16.85,16.9,292060.0,16.87,16.92,16.85,16.9,292060.0
2025-05-23 14:00:00,16.89,16.93,16.88,16.9,157390.0,16.89,16.93,16.88,16.9,157390.0
2025-05-23 14:30:00,16.9,16.94,16.89,16.91,172572.0,16.9,16.94,16.89,16.91,172572.0
2025-05-23 15:00:00,16.91,16.96,16.89,16.95,287794.0,16.91,16.96,16.89,16.95,287794.0
2025-05-23 15:30:00,16.94,17.08,16.92,16.96,1506953.0,16.94,17.08,16.92,16.96,1506953.0
2025-05-27 09:30:00,17.38,17.85,17.32,17.75,1963282.0,17.38,17.85,17.32,17.75,1963282.0
2025-05-27 10:00:00,17.76,17.9,17.64,17.86,920442.0,17.76,17.9,17.64,17.86,920442.0
2025-05-27 10:30:00,17.86,17.95,17.84,17.89,577696.0,17.86,17.95,17.84,17.89,577696.0
2025-05-27 11:00:00,17.88,17.91,17.78,17.83,566491.0,17.88,17.91,17.78,17.83,566491.0
2025-05-27 11:30:00,17.83,17.94,17.81,17.93,448361.0,17.83,17.94,17.81,17.93,448361.0
2025-05-27 12:00:00,17.93,17.98,17.9,17.98,679055.0,17.93,17.98,17.9,17.98,679055.0
2025-05-27 12:30:00,17.98,18.01,17.96,18.01,723630.0,17.98,18.01,17.96,18.01,723630.0
2025-05-27 13:00:00,18.01,18.01,17.94,17.96,576771.0,18.01,18.01,17.94,17.96,576771.0
2025-05-27 13:30:00,17.97,17.99,17.91,17.98,547562.0,17.97,17.99,17.91,17.98,547562.0
2025-05-27 14:00:00,17.98,17.99,17.86,17.89,377285.0,17.98,17.99,17.86,17.89,377285.0
2025-05-27 14:30:00,17.89,17.92,17.87,17.88,266768.0,17.89,17.92,17.87,17.88,266768.0
2025-05-27 15:00:00,17.89,17.94,17.88,17.88,645963.0,17.89,17.94,17.88,17.88,645963.0
2025-05-27 15:30:00,17.88,17.91,17.7,17.73,2201556.0,17.88,17.91,17.7,17.73,2201556.0
2025-05-28 09:30:00,17.99,18.01,17.72,17.91,1026533.0,17.99,18.01,17.72,17.91,1026533.0
2025-05-28 10:00:00,17.91,17.97,17.81,17.82,917984.0,17.91,17.97,17.81,17.82,917984.0
2025-05-28 10:30:00,17.81,17.96,17.78,17.88,660154.0,17.81,17.96,17.78,17.88,660154.0
2025-05-28 11:00:00,17.89,17.95,17.86,17.91,733431.0,17.89,17.95,17.86,17.91,733431.0
2025-05-28 11:30:00,17.92,17.95,17.91,17.93,472255.0,17.92,17.95,17.91,17.93,472255.0
2025-05-28 12:00:00,17.93,17.98,17.91,17.96,403937.0,17.93,17.98,17.91,17.96,403937.0
2025-05-28 12:30:00,17.95,17.96,17.9,17.96,240329.0,17.95,17.96,17.9,17.96,240329.0
2025-05-28 13:00:00,17.96,18.02,17.95,17.96,477691.0,17.96,18.02,17.95,17.96,477691.0
2025-05-28 13:30:00,17.96,18.01,17.95,17.96,271392.0,17.96,18.01,17.95,17.96,271392.0
2025-05-28 14:00:00,17.95,17.99,17.89,17.95,422201.0,17.95,17.99,17.89,17.95,422201.0
2025-05-28 14:30:00,17.95,17.97,17.87,17.91,356157.0,17.95,17.97,17.87,17.91,356157.0
2025-05-28 15:00:00,17.91,18.0,17.88,17.96,738800.0,17.91,18.0,17.88,17.96,738800.0
2025-05-28 15:30:00,17.96,18.15,17.95,18.15,1839359.0,17.96,18.15,17.95,18.15,1839359.0
2025-05-29 09:30:00,18.2,18.28,17.61,17.74,1668439.0,18.2,18.28,17.61,17.74,1668439.0
2025-05-29 10:00:00,17.74,17.75,17.51,17.64,989470.0,17.74,17.75,17.51,17.64,989470.0
2025-05-29 10:30:00,17.64,17.66,17.43,17.53,935655.0,17.64,17.66,17.43,17.53,935655.0
2025-05-29 11:00:00,17.53,17.53,17.4,17.48,709801.0,17.53,17.53,17.4,17.48,709801.0
2025-05-29 11:30:00,17.47,17.51,17.34,17.41,1005599.0,17.47,17.51,17.34,17.41,1005599.0
2025-05-29 12:00:00,17.41,17.55,17.39,17.53,508609.0,17.41,17.55,17.39,17.53,508609.0
2025-05-29 12:30:00,17.53,17.54,17.47,17.5,383754.0,17.53,17.54,17.47,17.5,383754.0
2025-05-29 13:00:00,17.5,17.6,17.49,17.59,543625.0,17.5,17.6,17.49,17.59,543625.0
2025-05-29 13:30:00,17.58,17.59,17.52,17.55,676011.0,17.58,17.59,17.52,17.55,676011.0
2025-05-29 14:00:00,17.55,17.58,17.5,17.55,405443.0,17.55,17.58,17.5,17.55,405443.0
2025-05-29 14:30:00,17.55,17.59,17.49,17.5,439132.0,17.55,17.59,17.49,17.5,439132.0
2025-05-29 15:00:00,17.5,17.55,17.49,17.53,415041.0,17.5,17.55,17.49,17.53,415041.0
2025-05-29 15:30:00,17.53,17.6,17.46,17.51,1935387.0,17.53,17.6,17.46,17.51,1935387.0
2025-05-30 09:30:00,17.45,17.47,16.96,16.98,1224655.0,17.45,17.47,16.96,16.98,1224655.0
2025-05-30 10:00:00,16.99,17.07,16.96,17.04,521521.0,16.99,17.07,16.96,17.04,521521.0
2025-05-30 10:30:00,17.04,17.13,17.02,17.1,1168542.0,17.04,17.13,17.02,17.1,1168542.0
2025-05-30 11:00:00,17.1,17.14,17.02,17.11,588925.0,17.1,17.14,17.02,17.11,588925.0
2025-05-30 11:30:00,17.11,17.12,17.02,17.07,972037.0,17.11,17.12,17.02,17.07,972037.0
2025-05-30 12:00:00,17.07,17.07,16.84,16.86,1326683.0,17.07,17.07,16.84,16.86,1326683.0
2025-05-30 12:30:00,16.86,16.87,16.75,16.76,793018.0,16.86,16.87,16.75,16.76,793018.0
2025-05-30 13:00:00,16.76,16.84,16.73,16.83,475155.0,16.76,16.84,16.73,16.83,475155.0
2025-05-30 13:30:00,16.82,16.91,16.78,16.82,749054.0,16.82,16.91,16.78,16.82,749054.0
2025-05-30 14:00:00,16.82,16.99,16.8,16.98,875544.0,16.82,16.99,16.8,16.98,875544.0
2025-05-30 14:30:00,16.98,17.04,16.93,17.01,784054.0,16.98,17.04,16.93,17.01,784054.0
2025-05-30 15:00:00,17.01,17.04,16.98,17.02,446613.0,17.01,17.04,16.98,17.02,446613.0
2025-05-30 15:30:00,17.02,17.02,16.7,16.77,2920903.0,17.02,17.02,16.7,16.77,2920903.0
2025-06-02 09:30:00,16.87,16.94,16.53,16.55,778142.0,16.87,16.94,16.53,16.55,778142.0
2025-06-02 10:00:00,16.54,16.91,16.51,16.87,721455.0,16.54,16.91,16.51,16.87,721455.0
2025-06-02 10:30:00,16.88,16.98,16.84,16.91,401157.0,16.88,16.98,16.84,16.91,401157.0
2025-06-02 11:00:00,16.91,16.96,16.86,16.91,336264.0,16.91,16.96,16.86,16.91,336264.0
2025-06-02 11:30:00,16.91,16.99,16.87,16.91,342542.0,16.91,16.99,16.87,16.91,342542.0
2025-06-02 12:00:00,16.91,17.04,16.91,17.03,576129.0,16.91,17.04,16.91,17.03,576129.0
2025-06-02 12:30:00,17.04,17.07,17.0,17.02,318848.0,17.04,17.07,17.0,17.02,318848.0
2025-06-02 13:00:00,17.02,17.04,16.94,16.95,284356.0,17.02,17.04,16.94,16.95,284356.0
2025-06-02 13:30:00,16.95,17.04,16.94,17.02,480036.0,16.95,17.04,16.94,17.02,480036.0
2025-06-02 14:00:00,17.02,17.08,16.98,17.04,473178.0,17.02,17.08,16.98,17.04,473178.0
2025-06-02 14:30:00,17.04,17.13,17.04,17.07,364891.0,17.04,17.13,17.04,17.07,364891.0
2025-06-02 15:00:00,17.07,17.15,17.06,17.14,811462.0,17.07,17.15,17.06,17.14,811462.0
2025-06-02 15:30:00,17.14,17.28,17.13,17.27,2079593.0,17.14,17.28,17.13,17.27,2079593.0
2025-06-03 09:30:00,17.22,17.28,17.02,17.16,647727.0,17.22,17.28,17.02,17.16,647727.0
2025-06-03 10:00:00,17.16,17.19,17.04,17.19,577672.0,17.16,17.19,17.04,17.19,577672.0
2025-06-03 10:30:00,17.19,17.37,17.16,17.33,329560.0,17.19,17.37,17.16,17.33,329560.0
2025-06-03 11:00:00,17.32,17.36,17.24,17.31,585536.0,17.32,17.36,17.24,17.31,585536.0
2025-06-03 11:30:00,17.3,17.33,17.24,17.3,515462.0,17.3,17.33,17.24,17.3,515462.0
2025-06-03 12:00:00,17.3,17.33,17.15,17.16,474312.0,17.3,17.33,17.15,17.16,474312.0
2025-06-03 12:30:00,17.17,17.2,17.15,17.17,502172.0,17.17,17.2,17.15,17.17,502172.0
2025-06-03 13:00:00,17.17,17.28,17.17,17.25,572963.0,17.17,17.28,17.17,17.25,572963.0
2025-06-03 13:30:00,17.25,17.31,17.16,17.17,547816.0,17.25,17.31,17.16,17.17,547816.0
2025-06-03 14:00:00,17.17,17.19,17.08,17.14,493787.0,17.17,17.19,17.08,17.14,493787.0
2025-06-03 14:30:00,17.14,17.23,17.14,17.22,518008.0,17.14,17.23,17.14,17.22,518008.0
2025-06-03 15:00:00,17.23,17.27,17.18,17.18,420830.0,17.23,17.27,17.18,17.18,420830.0
2025-06-03 15:30:00,17.19,17.24,17.16,17.2,1557135.0,17.19,17.24,17.16,17.2,1557135.0
2025-06-04 09:30:00,17.19,17.45,17.13,17.37,521646.0,17.19,17.45,17.13,17.37,521646.0
2025-06-04 10:00:00,17.36,17.46,17.28,17.45,494802.0,17.36,17.46,17.28,17.45,494802.0
2025-06-04 10:30:00,17.45,17.5,17.31,17.32,1061061.0,17.45,17.5,17.31,17.32,1061061.0
2025-06-04 11:00:00,17.32,17.46,17.31,17.38,428327.0,17.32,17.46,17.31,17.38,428327.0
2025-06-04 11:30:00,17.38,17.45,17.35,17.39,414380.0,17.38,17.45,17.35,17.39,414380.0
2025-06-04 12:00:00,17.41,17.41,17.29,17.34,419966.0,17.41,17.41,17.29,17.34,419966.0
2025-06-04 12:30:00,17.34,17.37,17.32,17.35,748909.0,17.34,17.37,17.32,17.35,748909.0
2025-06-04 13:00:00,17.35,17.51,17.34,17.46,580561.0,17.35,17.51,17.34,17.46,580561.0
2025-06-04 13:30:00,17.46,17.66,17.45,17.58,969173.0,17.46,17.66,17.45,17.58,969173.0
2025-06-04 14:00:00,17.57,17.64,17.56,17.57,634835.0,17.57,17.64,17.56,17.57,634835.0
2025-06-04 14:30:00,17.57,17.58,17.47,17.49,393311.0,17.57,17.58,17.47,17.49,393311.0
2025-06-04 15:00:00,17.48,17.5,17.45,17.46,395648.0,17.48,17.5,17.45,17.46,395648.0
2025-06-04 15:30:00,17.46,17.61,17.46,17.53,2490229.0,17.46,17.61,17.46,17.53,2490229.0
2025-06-05 09:30:00,17.57,17.87,17.52,17.74,1129097.0,17.57,17.87,17.52,17.74,1129097.0
2025-06-05 10:00:00,17.73,17.87,17.63,17.65,1086076.0,17.73,17.87,17.63,17.65,1086076.0
2025-06-05 10:30:00,17.66,17.73,17.57,17.59,634907.0,17.66,17.73,17.57,17.59,634907.0
2025-06-05 11:00:00,17.59,17.62,17.51,17.57,570205.0,17.59,17.62,17.51,17.57,570205.0
2025-06-05 11:30:00,17.57,17.58,17.43,17.48,575866.0,17.57,17.58,17.43,17.48,575866.0
2025-06-05 12:00:00,17.48,17.51,17.41,17.45,647491.0,17.48,17.51,17.41,17.45,647491.0
2025-06-05 12:30:00,17.44,17.45,17.32,17.34,620878.0,17.44,17.45,17.32,17.34,620878.0
2025-06-05 13:00:00,17.33,17.39,17.32,17.39,375165.0,17.33,17.39,17.32,17.39,375165.0
2025-06-05 13:30:00,17.39,17.4,17.34,17.35,336614.0,17.39,17.4,17.34,17.35,336614.0
2025-06-05 14:00:00,17.35,17.37,17.2,17.24,387034.0,17.35,17.37,17.2,17.24,387034.0
2025-06-05 14:30:00,17.24,17.25,17.15,17.16,320569.0,17.24,17.25,17.15,17.16,320569.0
2025-06-05 15:00:00,17.16,17.23,17.06,17.14,829958.0,17.16,17.23,17.06,17.14,829958.0
2025-06-05 15:30:00,17.14,17.27,17.14,17.25,1998239.0,17.14,17.27,17.14,17.25,1998239.0
2025-06-06 09:30:00,17.58,17.62,17.36,17.38,543153.0,17.58,17.62,17.36,17.38,543153.0
2025-06-06 10:00:00,17.38,17.5,17.34,17.46,597558.0,17.38,17.5,17.34,17.46,597558.0
2025-06-06 10:30:00,17.46,17.49,17.41,17.44,435689.0,17.46,17.49,17.41,17.44,435689.0
2025-06-06 11:00:00,17.43,17.5,17.39,17.49,411777.0,17.43,17.5,17.39,17.49,411777.0
2025-06-06 11:30:00,17.48,17.52,17.45,17.46,332095.0,17.48,17.52,17.45,17.46,332095.0
2025-06-06 12:00:00,17.46,17.51,17.46,17.48,292425.0,17.46,17.51,17.46,17.48,292425.0
2025-06-06 12:30:00,17.48,17.53,17.46,17.48,401914.0,17.48,17.53,17.46,17.48,401914.0
2025-06-06 13:00:00,17.48,17.54,17.45,17.54,270062.0,17.48,17.54,17.45,17.54,270062.0
2025-06-06 13:30:00,17.54,17.59,17.52,17.56,219818.0,17.54,17.59,17.52,17.56,219818.0
2025-06-06 14:00:00,17.57,17.69,17.56,17.68,724004.0,17.57,17.69,17.56,17.68,724004.0
2025-06-06 14:30:00,17.69,17.81,17.69,17.73,1061004.0,17.69,17.81,17.69,17.73,1061004.0
2025-06-06 15:00:00,17.74,17.82,17.71,17.77,604739.0,17.74,17.82,17.71,17.77,604739.0
2025-06-06 15:30:00,17.76,17.83,17.73,17.78,1832114.0,17.76,17.83,17.73,17.78,1832114.0
2025-06-09 09:30:00,17.9,18.0,17.77,17.97,534887.0,17.9,18.0,17.77,17.97,534887.0
2025-06-09 10:00:00,17.97,18.06,17.9,17.91,508417.0,17.97,18.06,17.9,17.91,508417.0
2025-06-09 10:30:00,17.91,17.96,17.82,17.84,414280.0,17.91,17.96,17.82,17.84,414280.0
2025-06-09 11:00:00,17.84,17.92,17.83,17.91,588699.0,17.84,17.92,17.83,17.91,588699.0
2025-06-09 11:30:00,17.91,17.96,17.87,17.95,489455.0,17.91,17.96,17.87,17.95,489455.0
2025-06-09 12:00:00,17.95,17.99,17.92,17.99,447943.0,17.95,17.99,17.92,17.99,447943.0
2025-06-09 12:30:00,17.99,18.01,17.97,18.0,585264.0,17.99,18.01,17.97,18.0,585264.0
2025-06-09 13:00:00,18.0,18.02,17.96,18.0,453603.0,18.0,18.02,17.96,18.0,453603.0
2025-06-09 13:30:00,18.0,18.01,17.94,17.96,422951.0,18.0,18.01,17.94,17.96,422951.0
2025-06-09 14:00:00,17.96,18.05,17.9,18.02,436550.0,17.96,18.05,17.9,18.02,436550.0
2025-06-09 14:30:00,18.03,18.04,18.01,18.03,304353.0,18.03,18.04,18.01,18.03,304353.0
2025-06-09 15:00:00,18.02,18.07,18.01,18.06,413417.0,18.02,18.07,18.01,18.06,413417.0
2025-06-09 15:30:00,18.06,18.09,17.99,18.07,1604082.0,18.06,18.09,17.99,18.07,1604082.0
2025-06-10 09:30:00,18.06,18.29,18.0,18.02,1162110.0,18.06,18.29,18.0,18.02,1162110.0
2025-06-10 10:00:00,18.02,18.2,18.02,18.13,2021637.0,18.02,18.2,18.02,18.13,2021637.0
2025-06-10 10:30:00,18.13,18.15,17.97,18.02,769895.0,18.13,18.15,17.97,18.02,769895.0
2025-06-10 11:00:00,18.02,18.02,17.96,18.02,986859.0,18.02,18.02,17.96,18.02,986859.0
2025-06-10 11:30:00,18.02,18.03,17.96,17.96,311451.0,18.02,18.03,17.96,17.96,311451.0
2025-06-10 12:00:00,17.96,17.99,17.82,17.89,447757.0,17.96,17.99,17.82,17.89,447757.0
2025-06-10 12:30:00,17.89,17.95,17.81,17.89,444242.0,17.89,17.95,17.81,17.89,444242.0
2025-06-10 13:00:00,17.89,17.9,17.75,17.75,554138.0,17.89,17.9,17.75,17.75,554138.0
2025-06-10 13:30:00,17.76,17.81,17.61,17.62,708794.0,17.76,17.81,17.61,17.62,708794.0
2025-06-10 14:00:00,17.61,17.64,17.55,17.58,639237.0,17.61,17.64,17.55,17.58,639237.0
2025-06-10 14:30:00,17.58,17.68,17.54,17.68,669174.0,17.58,17.68,17.54,17.68,669174.0
2025-06-10 15:00:00,17.68,17.71,17.6,17.66,858308.0,17.68,17.71,17.6,17.66,858308.0
2025-06-10 15:30:00,17.66,17.67,17.59,17.59,1999785.0,17.66,17.67,17.59,17.59,1999785.0
2025-06-11 09:30:00,17.64,17.79,17.59,17.59,1162753.0,17.64,17.79,17.59,17.59,1162753.0
2025-06-11 10:00:00,17.59,17.74,17.59,17.69,1268832.0,17.59,17.74,17.59,17.69,1268832.0
2025-06-11 10:30:00,17.69,17.7,17.49,17.5,491421.0,17.69,17.7,17.49,17.5,491421.0
2025-06-11 11:00:00,17.5,17.55,17.47,17.48,510011.0,17.5,17.55,17.47,17.48,510011.0
2025-06-11 11:30:00,17.48,17.58,17.47,17.55,522790.0,17.48,17.58,17.47,17.55,522790.0
2025-06-11 12:00:00,17.55,17.58,17.5,17.55,428369.0,17.55,17.58,17.5,17.55,428369.0
2025-06-11 12:30:00,17.55,17.59,17.51,17.57,335545.0,17.55,17.59,17.51,17.57,335545.0
2025-06-11 13:00:00,17.57,17.59,17.54,17.55,246307.0,17.57,17.59,17.54,17.55,246307.0
2025-06-11 13:30:00,17.55,17.56,17.51,17.52,372705.0,17.55,17.56,17.51,17.52,372705.0
2025-06-11 14:00:00,17.52,17.52,17.33,17.38,804203.0,17.52,17.52,17.33,17.38,804203.0
2025-06-11 14:30:00,17.38,17.44,17.35,17.41,412008.0,17.38,17.44,17.35,17.41,412008.0
2025-06-11 15:00:00,17.41,17.42,17.37,17.39,471131.0,17.41,17.42,17.37,17.39,471131.0
2025-06-11 15:30:00,17.39,17.41,17.27,17.32,2326779.0,17.39,17.41,17.27,17.32,2326779.0
2025-06-12 09:30:00,17.21,17.31,17.05,17.3,435674.0,17.21,17.31,17.05,17.3,435674.0
2025-06-12 10:00:00,17.3,17.48,17.24,17.48,415300.0,17.3,17.48,17.24,17.48,415300.0
2025-06-12 10:30:00,17.48,17.61,17.47,17.57,441565.0,17.48,17.61,17.47,17.57,441565.0
2025-06-12 11:00:00,17.57,17.68,17.56,17.66,558772.0,17.57,17.68,17.56,17.66,558772.0
2025-06-12 11:30:00,17.66,17.66,17.5,17.53,290701.0,17.66,17.66,17.5,17.53,290701.0
2025-06-12 12:00:00,17.53,17.56,17.47,17.51,261491.0,17.53,17.56,17.47,17.51,261491.0
2025-06-12 12:30:00,17.51,17.67,17.49,17.57,732241.0,17.51,17.67,17.49,17.57,732241.0
2025-06-12 13:00:00,17.57,17.64,17.56,17.57,284455.0,17.57,17.64,17.56,17.57,284455.0
2025-06-12 13:30:00,17.57,17.66,17.56,17.62,417898.0,17.57,17.66,17.56,17.62,417898.0
2025-06-12 14:00:00,17.62,17.64,17.59,17.6,234214.0,17.62,17.64,17.59,17.6,234214.0
2025-06-12 14:30:00,17.6,17.61,17.57,17.59,386899.0,17.6,17.61,17.57,17.59,386899.0
2025-06-12 15:00:00,17.58,17.64,17.53,17.64,549537.0,17.58,17.64,17.53,17.64,549537.0
2025-06-12 15:30:00,17.64,17.75,17.62,17.71,1482777.0,17.64,17.75,17.62,17.71,1482777.0
2025-06-13 09:30:00,17.29,17.42,17.14,17.18,1074051.0,17.29,17.42,17.14,17.18,1074051.0
2025-06-13 10:00:00,17.18,17.37,17.16,17.3,648100.0,17.18,17.37,17.16,17.3,648100.0
2025-06-13 10:30:00,17.31,17.33,17.24,17.27,425667.0,17.31,17.33,17.24,17.27,425667.0
2025-06-13 11:00:00,17.27,17.32,17.26,17.28,448154.0,17.27,17.32,17.26,17.28,448154.0
2025-06-13 11:30:00,17.27,17.33,17.23,17.25,480530.0,17.27,17.33,17.23,17.25,480530.0
2025-06-13 12:00:00,17.25,17.27,17.2,17.23,437886.0,17.25,17.27,17.2,17.23,437886.0
2025-06-13 12:30:00,17.23,17.25,17.17,17.23,485886.0,17.23,17.25,17.17,17.23,485886.0
2025-06-13 13:00:00,17.23,17.25,17.17,17.2,379926.0,17.23,17.25,17.17,17.2,379926.0
2025-06-13 13:30:00,17.21,17.26,17.16,17.16,497204.0,17.21,17.26,17.16,17.16,497204.0
2025-06-13 14:00:00,17.16,17.19,16.99,17.0,997356.0,17.16,17.19,16.99,17.0,997356.0
2025-06-13 14:30:00,17.0,17.01,16.9,16.98,744647.0,17.0,17.01,16.9,16.98,744647.0
2025-06-13 15:00:00,16.98,17.04,16.95,16.98,958680.0,16.98,17.04,16.95,16.98,958680.0
2025-06-13 15:30:00,16.98,17.1,16.94,16.98,3036925.0,16.98,17.1,16.94,16.98,3036925.0
2025-06-16 09:30:00,17.29,17.59,17.21,17.54,1191203.0,17.29,17.59,17.21,17.54,1191203.0
2025-06-16 10:00:00,17.54,17.6,17.44,17.55,765347.0,17.54,17.6,17.44,17.55,765347.0
2025-06-16 10:30:00,17.55,17.6,17.43,17.44,544866.0,17.55,17.6,17.43,17.44,544866.0
2025-06-16 11:00:00,17.44,17.48,17.39,17.41,582276.0,17.44,17.48,17.39,17.41,582276.0
2025-06-16 11:30:00,17.41,17.43,17.37,17.41,448373.0,17.41,17.43,17.37,17.41,448373.0
2025-06-16 12:00:00,17.41,17.42,17.36,17.4,236963.0,17.41,17.42,17.36,17.4,236963.0
2025-06-16 12:30:00,17.39,17.43,17.38,17.41,257632.0,17.39,17.43,17.38,17.41,257632.0
2025-06-16 13:00:00,17.41,17.58,17.41,17.57,729543.0,17.41,17.58,17.41,17.57,729543.0
2025-06-16 13:30:00,17.58,17.71,17.57,17.67,564151.0,17.58,17.71,17.57,17.67,564151.0
2025-06-16 14:00:00,17.68,17.73,17.65,17.66,431788.0,17.68,17.73,17.65,17.66,431788.0
2025-06-16 14:30:00,17.66,17.67,17.58,17.62,421222.0,17.66,17.67,17.58,17.62,421222.0
2025-06-16 15:00:00,17.62,17.62,17.5,17.5,407470.0,17.62,17.62,17.5,17.5,407470.0
2025-06-16 15:30:00,17.51,17.54,17.49,17.51,1340523.0,17.51,17.54,17.49,17.51,1340523.0
2025-06-17 09:30:00,17.41,17.41,16.98,17.07,1031244.0,17.41,17.41,16.98,17.07,1031244.0
2025-06-17 10:00:00,17.08,17.29,17.07,17.18,1083854.0,17.08,17.29,17.07,17.18,1083854.0
2025-06-17 10:30:00,17.18,17.18,17.09,17.09,395366.0,17.18,17.18,17.09,17.09,395366.0
2025-06-17 11:00:00,17.1,17.18,17.08,17.12,749276.0,17.1,17.18,17.08,17.12,749276.0
2025-06-17 11:30:00,17.12,17.26,17.1,17.19,646307.0,17.12,17.26,17.1,17.19,646307.0
2025-06-17 12:00:00,17.19,17.28,17.17,17.25,385096.0,17.19,17.28,17.17,17.25,385096.0
2025-06-17 12:30:00,17.25,17.26,17.2,17.21,270997.0,17.25,17.26,17.2,17.21,270997.0
2025-06-17 13:00:00,17.2,17.2,17.06,17.07,396928.0,17.2,17.2,17.06,17.07,396928.0
2025-06-17 13:30:00,17.07,17.15,17.0,17.01,576264.0,17.07,17.15,17.0,17.01,576264.0
2025-06-17 14:00:00,17.02,17.05,16.95,16.96,824246.0,17.02,17.05,16.95,16.96,824246.0
2025-06-17 14:30:00,16.96,16.98,16.89,16.91,598573.0,16.96,16.98,16.89,16.91,598573.0
2025-06-17 15:00:00,16.91,16.96,16.86,16.87,1126067.0,16.91,16.96,16.86,16.87,1126067.0
2025-06-17 15:30:00,16.87,17.0,16.84,16.88,2820746.0,16.87,17.0,16.84,16.88,2820746.0
2025-06-18 09:30:00,16.96,17.07,16.82,16.96,828502.0,16.96,17.07,16.82,16.96,828502.0
2025-06-18 10:00:00,16.96,17.04,16.91,17.03,583883.0,16.96,17.04,16.91,17.03,583883.0
2025-06-18 10:30:00,17.03,17.11,17.02,17.05,668535.0,17.03,17.11,17.02,17.05,668535.0
2025-06-18 11:00:00,17.05,17.15,17.01,17.13,442495.0,17.05,17.15,17.01,17.13,442495.0
2025-06-18 11:30:00,17.13,17.15,17.06,17.07,532349.0,17.13,17.15,17.06,17.07,532349.0
2025-06-18 12:00:00,17.06,17.12,17.02,17.12,586292.0,17.06,17.12,17.02,17.12,586292.0
2025-06-18 12:30:00,17.11,17.3,17.11,17.22,1157903.0,17.11,17.3,17.11,17.22,1157903.0
2025-06-18 13:00:00,17.22,17.22,17.11,17.13,487392.0,17.22,17.22,17.11,17.13,487392.0
2025-06-18 13:30:00,17.13,17.25,17.09,17.2,575364.0,17.13,17.25,17.09,17.2,575364.0
2025-06-18 14:00:00,17.2,17.27,17.17,17.24,762224.0,17.2,17.27,17.17,17.24,762224.0
2025-06-18 14:30:00,17.25,17.29,17.2,17.21,757138.0,17.25,17.29,17.2,17.21,757138.0
2025-06-18 15:00:00,17.21,17.23,17.08,17.09,858265.0,17.21,17.23,17.08,17.09,858265.0
2025-06-18 15:30:00,17.09,17.17,17.05,17.07,1467823.0,17.09,17.17,17.05,17.07,1467823.0
2025-06-20 09:30:00,17.2,17.27,17.0,17.05,872530.0,17.2,17.27,17.0,17.05,872530.0
2025-06-20 10:00:00,17.05,17.07,16.94,17.04,484271.0,17.05,17.07,16.94,17.04,484271.0
2025-06-20 10:30:00,17.03,17.06,16.98,17.0,517098.0,17.03,17.06,16.98,17.0,517098.0
2025-06-20 11:00:00,17.0,17.08,16.99,17.04,414730.0,17.0,17.08,16.99,17.04,414730.0
2025-06-20 11:30:00,17.05,17.1,17.02,17.04,349038.0,17.05,17.1,17.02,17.04,349038.0
2025-06-20 12:00:00,17.04,17.09,17.02,17.07,456415.0,17.04,17.09,17.02,17.07,456415.0
2025-06-20 12:30:00,17.07,17.1,17.06,17.09,226601.0,17.07,17.1,17.06,17.09,226601.0
2025-06-20 13:00:00,17.08,17.1,17.04,17.04,234539.0,17.08,17.1,17.04,17.04,234539.0
2025-06-20 13:30:00,17.04,17.05,16.89,16.9,767869.0,17.04,17.05,16.89,16.9,767869.0
2025-06-20 14:00:00,16.89,16.98,16.88,16.96,371812.0,16.89,16.98,16.88,16.96,371812.0
2025-06-20 14:30:00,16.96,16.99,16.9,16.91,330590.0,16.96,16.99,16.9,16.91,330590.0
2025-06-20 15:00:00,16.9,16.97,16.9,16.94,709370.0,16.9,16.97,16.9,16.94,709370.0
2025-06-20 15:30:00,16.94,16.98,16.92,16.96,1944629.0,16.94,16.98,16.92,16.96,1944629.0