date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-06-22 09:30:00,18.74,18.8,18.51,18.55,1065200.0,12.34,12.3795,12.1886,12.2149,1065200.0
2009-06-22 10:00:00,18.55,18.56,18.39,18.49,824900.0,12.2149,12.2215,12.1096,12.1754,824900.0
2009-06-22 10:30:00,18.49,18.52,18.41,18.46,377900.0,12.1754,12.1952,12.1227,12.1556,377900.0
2009-06-22 11:00:00,18.46,18.54,18.42,18.53,378600.0,12.1556,12.2083,12.1293,12.2017,378600.0
2009-06-22 11:30:00,18.53,18.53,18.4,18.41,353300.0,12.2017,12.2017,12.1161,12.1227,353300.0
2009-06-22 12:00:00,18.4,18.42,18.37,18.39,208200.0,12.1161,12.1293,12.0964,12.1096,208200.0
2009-06-22 12:30:00,18.39,18.42,18.35,18.39,212000.0,12.1096,12.1293,12.0832,12.1096,212000.0
2009-06-22 13:00:00,18.38,18.38,18.35,18.37,116600.0,12.103,12.103,12.0832,12.0964,116600.0
2009-06-22 13:30:00,18.38,18.44,18.36,18.4,315000.0,12.103,12.1425,12.0898,12.1161,315000.0
2009-06-22 14:00:00,18.4,18.44,18.38,18.43,228200.0,12.1161,12.1425,12.103,12.1359,228200.0
2009-06-22 14:30:00,18.42,18.49,18.38,18.47,368700.0,12.1293,12.1754,12.103,12.1622,368700.0
2009-06-22 15:00:00,18.46,18.52,18.45,18.49,418700.0,12.1556,12.1952,12.1491,12.1754,418700.0
2009-06-22 15:30:00,18.49,18.54,18.41,18.41,912300.0,12.1754,12.2083,12.1227,12.1227,912300.0
2009-06-23 09:30:00,18.44,18.55,18.33,18.45,523300.0,12.1425,12.2149,12.07,12.1491,523300.0
2009-06-23 10:00:00,18.44,18.5,18.34,18.38,407600.0,12.1425,12.182,12.0766,12.103,407600.0
2009-06-23 10:30:00,18.39,18.41,18.27,18.29,473400.0,12.1096,12.1227,12.0305,12.0437,473400.0
2009-06-23 11:00:00,18.29,18.34,18.25,18.34,323800.0,12.0437,12.0766,12.0174,12.0766,323800.0
2009-06-23 11:30:00,18.35,18.56,18.35,18.56,403500.0,12.0832,12.2215,12.0832,12.2215,403500.0
2009-06-23 12:00:00,18.56,18.58,18.46,18.48,472500.0,12.2215,12.2347,12.1556,12.1688,472500.0
2009-06-23 12:30:00,18.47,18.55,18.44,18.45,220700.0,12.1622,12.2149,12.1425,12.1491,220700.0
2009-06-23 13:00:00,18.46,18.61,18.46,18.55,449400.0,12.1556,12.2544,12.1556,12.2149,449400.0
2009-06-23 13:30:00,18.56,18.58,18.49,18.49,251900.0,12.2215,12.2347,12.1754,12.1754,251900.0
2009-06-23 14:00:00,18.48,18.68,18.48,18.65,497600.0,12.1688,12.3005,12.1688,12.2808,497600.0
2009-06-23 14:30:00,18.65,18.66,18.57,18.61,441000.0,12.2808,12.2873,12.2281,12.2544,441000.0
2009-06-23 15:00:00,18.61,18.7,18.59,18.68,548400.0,12.2544,12.3137,12.2412,12.3005,548400.0
2009-06-23 15:30:00,18.68,18.68,18.55,18.55,687600.0,12.3005,12.3005,12.2149,12.2149,687600.0
2009-06-24 09:30:00,18.7,18.87,18.66,18.87,1572700.0,12.3137,12.4256,12.2873,12.4256,1572700.0
2009-06-24 10:00:00,18.87,18.97,18.79,18.92,1442900.0,12.4256,12.4915,12.3729,12.4585,1442900.0
2009-06-24 10:30:00,18.92,19.0,18.91,18.94,792500.0,12.4585,12.5112,12.452,12.4717,792500.0
2009-06-24 11:00:00,18.95,18.97,18.91,18.93,425400.0,12.4783,12.4915,12.452,12.4651,425400.0
2009-06-24 11:30:00,18.94,18.94,18.88,18.89,250800.0,12.4717,12.4717,12.4322,12.4388,250800.0
2009-06-24 12:00:00,18.89,18.89,18.8,18.81,209000.0,12.4388,12.4388,12.3795,12.3861,209000.0
2009-06-24 12:30:00,18.81,18.82,18.75,18.81,519700.0,12.3861,12.3927,12.3466,12.3861,519700.0
2009-06-24 13:00:00,18.81,18.85,18.81,18.81,209300.0,12.3861,12.4125,12.3861,12.3861,209300.0
2009-06-24 13:30:00,18.81,18.83,18.71,18.72,359300.0,12.3861,12.3993,12.3203,12.3269,359300.0
2009-06-24 14:00:00,18.72,18.83,18.68,18.72,491400.0,12.3269,12.3993,12.3005,12.3269,491400.0
2009-06-24 14:30:00,18.72,18.73,18.62,18.69,982900.0,12.3269,12.3334,12.261,12.3071,982900.0
2009-06-24 15:00:00,18.7,18.72,18.52,18.62,1118100.0,12.3137,12.3269,12.1952,12.261,1118100.0
2009-06-24 15:30:00,18.62,18.66,18.53,18.6,1737900.0,12.261,12.2873,12.2017,12.2478,1737900.0
2009-06-25 09:30:00,18.55,18.83,18.51,18.81,561400.0,12.2149,12.3993,12.1886,12.3861,561400.0
2009-06-25 10:00:00,18.81,18.95,18.81,18.93,736600.0,12.3861,12.4783,12.3861,12.4651,736600.0
2009-06-25 10:30:00,18.92,18.92,18.84,18.87,427500.0,12.4585,12.4585,12.4059,12.4256,427500.0
2009-06-25 11:00:00,18.86,18.95,18.83,18.95,251300.0,12.419,12.4783,12.3993,12.4783,251300.0
2009-06-25 11:30:00,18.95,19.09,18.95,19.08,475000.0,12.4783,12.5705,12.4783,12.5639,475000.0
2009-06-25 12:00:00,19.07,19.1,18.99,19.05,312600.0,12.5573,12.5771,12.5046,12.5442,312600.0
2009-06-25 12:30:00,19.06,19.08,19.01,19.03,206600.0,12.5507,12.5639,12.5178,12.531,206600.0
2009-06-25 13:00:00,19.02,19.19,19.02,19.07,514400.0,12.5244,12.6363,12.5244,12.5573,514400.0
2009-06-25 13:30:00,19.07,19.1,19.01,19.03,263700.0,12.5573,12.5771,12.5178,12.531,263700.0
2009-06-25 14:00:00,19.03,19.04,18.95,19.04,213700.0,12.531,12.5376,12.4783,12.5376,213700.0
2009-06-25 14:30:00,19.04,19.06,18.97,19.0,310600.0,12.5376,12.5507,12.4915,12.5112,310600.0
2009-06-25 15:00:00,18.99,19.09,18.98,19.02,464700.0,12.5046,12.5705,12.4981,12.5244,464700.0
2009-06-25 15:30:00,19.01,19.1,18.95,19.04,652100.0,12.5178,12.5771,12.4783,12.5376,652100.0
2009-06-26 09:30:00,18.92,19.13,18.85,19.07,452700.0,12.4585,12.5968,12.4125,12.5573,452700.0
2009-06-26 10:00:00,19.07,19.1,19.0,19.07,359800.0,12.5573,12.5771,12.5112,12.5573,359800.0
2009-06-26 10:30:00,19.08,19.09,19.0,19.06,290100.0,12.5639,12.5705,12.5112,12.5507,290100.0
2009-06-26 11:00:00,19.05,19.06,19.0,19.02,319200.0,12.5442,12.5507,12.5112,12.5244,319200.0
2009-06-26 11:30:00,19.03,19.11,19.03,19.07,323600.0,12.531,12.5837,12.531,12.5573,323600.0
2009-06-26 12:00:00,19.07,19.14,19.07,19.1,422300.0,12.5573,12.6034,12.5573,12.5771,422300.0
2009-06-26 12:30:00,19.1,19.16,19.09,19.14,297100.0,12.5771,12.6166,12.5705,12.6034,297100.0
2009-06-26 13:00:00,19.14,19.15,19.07,19.07,351200.0,12.6034,12.61,12.5573,12.5573,351200.0
2009-06-26 13:30:00,19.08,19.08,19.0,19.0,316600.0,12.5639,12.5639,12.5112,12.5112,316600.0
2009-06-26 14:00:00,19.0,19.0,18.97,18.98,181700.0,12.5112,12.5112,12.4915,12.4981,181700.0
2009-06-26 14:30:00,18.97,18.98,18.94,18.96,291800.0,12.4915,12.4981,12.4717,12.4849,291800.0
2009-06-26 15:00:00,18.96,18.99,18.93,18.94,483300.0,12.4849,12.5046,12.4651,12.4717,483300.0
2009-06-26 15:30:00,18.93,18.97,18.87,18.89,903400.0,12.4651,12.4915,12.4256,12.4388,903400.0
2009-06-29 09:30:00,18.99,19.02,18.8,18.83,717500.0,12.5046,12.5244,12.3795,12.3993,717500.0
2009-06-29 10:00:00,18.82,18.86,18.79,18.86,486600.0,12.3927,12.419,12.3729,12.419,486600.0
2009-06-29 10:30:00,18.86,18.88,18.82,18.87,550600.0,12.419,12.4322,12.3927,12.4256,550600.0
2009-06-29 11:00:00,18.87,18.96,18.87,18.93,421900.0,12.4256,12.4849,12.4256,12.4651,421900.0
2009-06-29 11:30:00,18.94,19.03,18.93,19.02,427400.0,12.4717,12.531,12.4651,12.5244,427400.0
2009-06-29 12:00:00,19.01,19.05,19.01,19.05,359300.0,12.5178,12.5442,12.5178,12.5442,359300.0
2009-06-29 12:30:00,19.05,19.05,19.0,19.01,343100.0,12.5442,12.5442,12.5112,12.5178,343100.0
2009-06-29 13:00:00,19.0,19.04,18.99,18.99,230100.0,12.5112,12.5376,12.5046,12.5046,230100.0
2009-06-29 13:30:00,18.99,18.99,18.88,18.9,342900.0,12.5046,12.5046,12.4322,12.4454,342900.0
2009-06-29 14:00:00,18.9,18.9,18.86,18.89,173600.0,12.4454,12.4454,12.419,12.4388,173600.0
2009-06-29 14:30:00,18.89,18.97,18.86,18.95,433300.0,12.4388,12.4915,12.419,12.4783,433300.0
2009-06-29 15:00:00,18.95,19.03,18.95,19.0,605300.0,12.4783,12.531,12.4783,12.5112,605300.0
2009-06-29 15:30:00,18.99,18.99,18.91,18.99,999100.0,12.5046,12.5046,12.452,12.5046,999100.0
2009-06-30 09:30:00,18.93,19.07,18.88,18.93,720000.0,12.4651,12.5573,12.4322,12.4651,720000.0
2009-06-30 10:00:00,18.93,18.95,18.65,18.66,631800.0,12.4651,12.4783,12.2808,12.2873,631800.0
2009-06-30 10:30:00,18.66,18.73,18.53,18.66,674300.0,12.2873,12.3334,12.2017,12.2873,674300.0
2009-06-30 11:00:00,18.66,18.69,18.58,18.66,449500.0,12.2873,12.3071,12.2347,12.2873,449500.0
2009-06-30 11:30:00,18.65,18.65,18.55,18.55,340600.0,12.2808,12.2808,12.2149,12.2149,340600.0
2009-06-30 12:00:00,18.56,18.6,18.55,18.6,247000.0,12.2215,12.2478,12.2149,12.2478,247000.0
2009-06-30 12:30:00,18.6,18.65,18.6,18.63,228300.0,12.2478,12.2808,12.2478,12.2676,228300.0
2009-06-30 13:00:00,18.63,18.63,18.54,18.57,226000.0,12.2676,12.2676,12.2083,12.2281,226000.0
2009-06-30 13:30:00,18.57,18.61,18.56,18.57,306600.0,12.2281,12.2544,12.2215,12.2281,306600.0
2009-06-30 14:00:00,18.57,18.63,18.54,18.62,195000.0,12.2281,12.2676,12.2083,12.261,195000.0
2009-06-30 14:30:00,18.63,18.67,18.58,18.58,539100.0,12.2676,12.2939,12.2347,12.2347,539100.0
2009-06-30 15:00:00,18.58,18.64,18.56,18.62,556600.0,12.2347,12.2742,12.2215,12.261,556600.0
2009-06-30 15:30:00,18.63,18.7,18.57,18.65,963000.0,12.2676,12.3137,12.2281,12.2808,963000.0
2009-07-01 09:30:00,18.81,18.99,18.8,18.98,389000.0,12.3861,12.5046,12.3795,12.4981,389000.0
2009-07-01 10:00:00,18.98,19.03,18.86,19.02,633400.0,12.4981,12.531,12.419,12.5244,633400.0
2009-07-01 10:30:00,19.02,19.03,18.98,19.0,390400.0,12.5244,12.531,12.4981,12.5112,390400.0
2009-07-01 11:00:00,19.01,19.07,19.0,19.02,322000.0,12.5178,12.5573,12.5112,12.5244,322000.0
2009-07-01 11:30:00,19.02,19.05,19.02,19.03,156600.0,12.5244,12.5442,12.5244,12.531,156600.0
2009-07-01 12:00:00,19.04,19.1,19.01,19.08,681100.0,12.5376,12.5771,12.5178,12.5639,681100.0
2009-07-01 12:30:00,19.08,19.08,18.99,18.99,156900.0,12.5639,12.5639,12.5046,12.5046,156900.0
2009-07-01 13:00:00,18.99,19.03,18.98,19.01,144500.0,12.5046,12.531,12.4981,12.5178,144500.0
2009-07-01 13:30:00,19.01,19.01,18.97,18.98,60000.0,12.5178,12.5178,12.4915,12.4981,60000.0
2009-07-01 14:00:00,18.97,18.97,18.89,18.92,134900.0,12.4915,12.4915,12.4388,12.4585,134900.0
2009-07-01 14:30:00,18.92,18.95,18.91,18.92,74900.0,12.4585,12.4783,12.452,12.4585,74900.0
2009-07-01 15:00:00,18.93,18.95,18.87,18.87,232400.0,12.4651,12.4783,12.4256,12.4256,232400.0
2009-07-01 15:30:00,18.87,18.88,18.76,18.79,580800.0,12.4256,12.4322,12.3532,12.3729,580800.0
2009-07-02 09:30:00,18.67,18.73,18.54,18.55,653600.0,12.2939,12.3334,12.2083,12.2149,653600.0
2009-07-02 10:00:00,18.56,18.6,18.51,18.51,443900.0,12.2215,12.2478,12.1886,12.1886,443900.0
2009-07-02 10:30:00,18.51,18.54,18.45,18.5,819600.0,12.1886,12.2083,12.1491,12.182,819600.0
2009-07-02 11:00:00,18.49,18.55,18.47,18.52,257200.0,12.1754,12.2149,12.1622,12.1952,257200.0
2009-07-02 11:30:00,18.51,18.55,18.47,18.54,229200.0,12.1886,12.2149,12.1622,12.2083,229200.0
2009-07-02 12:00:00,18.54,18.61,18.54,18.58,242200.0,12.2083,12.2544,12.2083,12.2347,242200.0
2009-07-02 12:30:00,18.58,18.61,18.56,18.6,134500.0,12.2347,12.2544,12.2215,12.2478,134500.0
2009-07-02 13:00:00,18.6,18.64,18.59,18.59,140800.0,12.2478,12.2742,12.2412,12.2412,140800.0
2009-07-02 13:30:00,18.59,18.61,18.55,18.57,153200.0,12.2412,12.2544,12.2149,12.2281,153200.0
2009-07-02 14:00:00,18.57,18.62,18.57,18.59,202300.0,12.2281,12.261,12.2281,12.2412,202300.0
2009-07-02 14:30:00,18.59,18.65,18.57,18.61,320900.0,12.2412,12.2808,12.2281,12.2544,320900.0
2009-07-02 15:00:00,18.61,18.63,18.53,18.54,232800.0,12.2544,12.2676,12.2017,12.2083,232800.0
2009-07-02 15:30:00,18.53,18.65,18.5,18.5,952100.0,12.2017,12.2808,12.182,12.182,952100.0
2009-07-06 09:30:00,18.32,18.69,18.3,18.62,460500.0,12.0635,12.3071,12.0503,12.261,460500.0
2009-07-06 10:00:00,18.62,18.69,18.31,18.42,647700.0,12.261,12.3071,12.0569,12.1293,647700.0
2009-07-06 10:30:00,18.42,18.42,18.31,18.39,320500.0,12.1293,12.1293,12.0569,12.1096,320500.0
2009-07-06 11:00:00,18.39,18.42,18.35,18.42,165800.0,12.1096,12.1293,12.0832,12.1293,165800.0
2009-07-06 11:30:00,18.42,18.51,18.4,18.41,351000.0,12.1293,12.1886,12.1161,12.1227,351000.0
2009-07-06 12:00:00,18.4,18.48,18.4,18.45,80600.0,12.1161,12.1688,12.1161,12.1491,80600.0
2009-07-06 12:30:00,18.45,18.46,18.38,18.44,116900.0,12.1491,12.1556,12.103,12.1425,116900.0
2009-07-06 13:00:00,18.44,18.52,18.42,18.48,220300.0,12.1425,12.1952,12.1293,12.1688,220300.0
2009-07-06 13:30:00,18.48,18.48,18.41,18.41,276800.0,12.1688,12.1688,12.1227,12.1227,276800.0
2009-07-06 14:00:00,18.42,18.48,18.41,18.44,295000.0,12.1293,12.1688,12.1227,12.1425,295000.0
2009-07-06 14:30:00,18.45,18.5,18.42,18.47,306100.0,12.1491,12.182,12.1293,12.1622,306100.0
2009-07-06 15:00:00,18.48,18.55,18.48,18.49,417500.0,12.1688,12.2149,12.1688,12.1754,417500.0
2009-07-06 15:30:00,18.49,18.6,18.45,18.54,676200.0,12.1754,12.2478,12.1491,12.2083,676200.0
2009-07-07 09:30:00,18.54,18.62,18.42,18.5,651900.0,12.2083,12.261,12.1293,12.182,651900.0
2009-07-07 10:00:00,18.49,18.49,18.32,18.36,366900.0,12.1754,12.1754,12.0635,12.0898,366900.0
2009-07-07 10:30:00,18.35,18.35,18.25,18.3,348400.0,12.0832,12.0832,12.0174,12.0503,348400.0
2009-07-07 11:00:00,18.29,18.36,18.29,18.3,416900.0,12.0437,12.0898,12.0437,12.0503,416900.0
2009-07-07 11:30:00,18.31,18.32,18.26,18.32,191900.0,12.0569,12.0635,12.0239,12.0635,191900.0
2009-07-07 12:00:00,18.31,18.31,18.26,18.26,132400.0,12.0569,12.0569,12.0239,12.0239,132400.0
2009-07-07 12:30:00,18.26,18.28,18.19,18.25,263500.0,12.0239,12.0371,11.9779,12.0174,263500.0
2009-07-07 13:00:00,18.24,18.35,18.23,18.33,337000.0,12.0108,12.0832,12.0042,12.07,337000.0
2009-07-07 13:30:00,18.34,18.35,18.3,18.32,106400.0,12.0766,12.0832,12.0503,12.0635,106400.0
2009-07-07 14:00:00,18.32,18.37,18.3,18.37,285600.0,12.0635,12.0964,12.0503,12.0964,285600.0
2009-07-07 14:30:00,18.37,18.37,18.29,18.3,279600.0,12.0964,12.0964,12.0437,12.0503,279600.0
2009-07-07 15:00:00,18.3,18.33,18.23,18.32,635100.0,12.0503,12.07,12.0042,12.0635,635100.0
2009-07-07 15:30:00,18.32,18.32,18.2,18.23,975700.0,12.0635,12.0635,11.9844,12.0042,975700.0
2009-07-08 09:30:00,18.27,18.33,18.03,18.07,1098900.0,12.0305,12.07,11.8725,11.8988,1098900.0
2009-07-08 10:00:00,18.07,18.16,18.0,18.12,966600.0,11.8988,11.9581,11.8527,11.9318,966600.0
2009-07-08 10:30:00,18.13,18.14,18.04,18.04,375300.0,11.9383,11.9449,11.8791,11.8791,375300.0
2009-07-08 11:00:00,18.04,18.04,17.88,17.92,356600.0,11.8791,11.8791,11.7737,11.8001,356600.0
2009-07-08 11:30:00,17.92,18.02,17.89,17.94,332800.0,11.8001,11.8659,11.7803,11.8132,332800.0
2009-07-08 12:00:00,17.95,17.98,17.85,17.93,401500.0,11.8198,11.8396,11.754,11.8066,401500.0
2009-07-08 12:30:00,17.93,18.02,17.92,17.92,378000.0,11.8066,11.8659,11.8001,11.8001,378000.0
2009-07-08 13:00:00,17.92,18.05,17.91,18.04,571300.0,11.8001,11.8857,11.7935,11.8791,571300.0
2009-07-08 13:30:00,18.04,18.05,17.91,17.95,391900.0,11.8791,11.8857,11.7935,11.8198,391900.0
2009-07-08 14:00:00,17.95,17.97,17.84,17.89,362700.0,11.8198,11.833,11.7474,11.7803,362700.0
2009-07-08 14:30:00,17.89,17.98,17.82,17.95,526700.0,11.7803,11.8396,11.7342,11.8198,526700.0
2009-07-08 15:00:00,17.96,18.1,17.95,18.07,863700.0,11.8264,11.9186,11.8198,11.8988,863700.0
2009-07-08 15:30:00,18.06,18.27,18.06,18.13,1061100.0,11.8923,12.0305,11.8923,11.9383,1061100.0
2009-07-09 09:30:00,18.27,18.51,18.21,18.29,1229600.0,12.0305,12.1886,11.991,12.0437,1229600.0
2009-07-09 10:00:00,18.3,18.34,18.22,18.25,604200.0,12.0503,12.0766,11.9976,12.0174,604200.0
2009-07-09 10:30:00,18.24,18.24,18.08,18.22,916800.0,12.0108,12.0108,11.9054,11.9976,916800.0
2009-07-09 11:00:00,18.21,18.23,18.12,18.13,643700.0,11.991,12.0042,11.9318,11.9383,643700.0
2009-07-09 11:30:00,18.14,18.21,18.07,18.2,721200.0,11.9449,11.991,11.8988,11.9844,721200.0
2009-07-09 12:00:00,18.2,18.25,18.2,18.21,279000.0,11.9844,12.0174,11.9844,11.991,279000.0
2009-07-09 12:30:00,18.21,18.26,18.2,18.23,300500.0,11.991,12.0239,11.9844,12.0042,300500.0
2009-07-09 13:00:00,18.23,18.27,18.15,18.26,386000.0,12.0042,12.0305,11.9515,12.0239,386000.0
2009-07-09 13:30:00,18.26,18.26,18.22,18.22,288000.0,12.0239,12.0239,11.9976,11.9976,288000.0
2009-07-09 14:00:00,18.22,18.32,18.21,18.28,361000.0,11.9976,12.0635,11.991,12.0371,361000.0
2009-07-09 14:30:00,18.28,18.31,18.25,18.27,518600.0,12.0371,12.0569,12.0174,12.0305,518600.0
2009-07-09 15:00:00,18.27,18.28,18.2,18.21,509600.0,12.0305,12.0371,11.9844,11.991,509600.0
2009-07-09 15:30:00,18.21,18.24,18.1,18.14,1270900.0,11.991,12.0108,11.9186,11.9449,1270900.0
2009-07-10 09:30:00,18.1,18.45,18.08,18.32,1154000.0,11.9186,12.1491,11.9054,12.0635,1154000.0
2009-07-10 10:00:00,18.31,18.37,18.21,18.33,958500.0,12.0569,12.0964,11.991,12.07,958500.0
2009-07-10 10:30:00,18.34,18.35,18.23,18.23,369200.0,12.0766,12.0832,12.0042,12.0042,369200.0
2009-07-10 11:00:00,18.23,18.23,18.03,18.07,424200.0,12.0042,12.0042,11.8725,11.8988,424200.0
2009-07-10 11:30:00,18.07,18.19,18.02,18.17,511100.0,11.8988,11.9779,11.8659,11.9647,511100.0
2009-07-10 12:00:00,18.17,18.21,18.17,18.2,215600.0,11.9647,11.991,11.9647,11.9844,215600.0
2009-07-10 12:30:00,18.2,18.27,18.17,18.26,204800.0,11.9844,12.0305,11.9647,12.0239,204800.0
2009-07-10 13:00:00,18.26,18.36,18.26,18.32,243400.0,12.0239,12.0898,12.0239,12.0635,243400.0
2009-07-10 13:30:00,18.31,18.4,18.31,18.34,277400.0,12.0569,12.1161,12.0569,12.0766,277400.0
2009-07-10 14:00:00,18.33,18.33,18.25,18.27,125500.0,12.07,12.07,12.0174,12.0305,125500.0
2009-07-10 14:30:00,18.28,18.34,18.27,18.31,304700.0,12.0371,12.0766,12.0305,12.0569,304700.0
2009-07-10 15:00:00,18.3,18.34,18.27,18.31,289400.0,12.0503,12.0766,12.0305,12.0569,289400.0
2009-07-10 15:30:00,18.31,18.42,18.28,18.34,755900.0,12.0569,12.1293,12.0371,12.0766,755900.0
2009-07-13 09:30:00,18.41,18.49,18.01,18.03,1145900.0,12.1227,12.1754,11.8593,11.8725,1145900.0
2009-07-13 10:00:00,18.03,18.13,17.93,18.13,629900.0,11.8725,11.9383,11.8066,11.9383,629900.0
2009-07-13 10:30:00,18.14,18.3,18.11,18.27,684900.0,11.9449,12.0503,11.9252,12.0305,684900.0
2009-07-13 11:00:00,18.28,18.34,18.23,18.25,402400.0,12.0371,12.0766,12.0042,12.0174,402400.0
2009-07-13 11:30:00,18.26,18.44,18.26,18.39,852500.0,12.0239,12.1425,12.0239,12.1096,852500.0
2009-07-13 12:00:00,18.39,18.39,18.26,18.29,252300.0,12.1096,12.1096,12.0239,12.0437,252300.0
2009-07-13 12:30:00,18.3,18.38,18.28,18.29,280200.0,12.0503,12.103,12.0371,12.0437,280200.0
2009-07-13 13:00:00,18.28,18.45,18.28,18.44,521200.0,12.0371,12.1491,12.0371,12.1425,521200.0
2009-07-13 13:30:00,18.44,18.45,18.37,18.45,506000.0,12.1425,12.1491,12.0964,12.1491,506000.0
2009-07-13 14:00:00,18.45,18.55,18.42,18.51,521900.0,12.1491,12.2149,12.1293,12.1886,521900.0
2009-07-13 14:30:00,18.51,18.52,18.45,18.47,316500.0,12.1886,12.1952,12.1491,12.1622,316500.0
2009-07-13 15:00:00,18.46,18.54,18.46,18.49,436700.0,12.1556,12.2083,12.1556,12.1754,436700.0
2009-07-13 15:30:00,18.49,18.57,18.48,18.57,831500.0,12.1754,12.2281,12.1688,12.2281,831500.0
2009-07-14 09:30:00,18.44,18.68,18.43,18.57,742600.0,12.1425,12.3005,12.1359,12.2281,742600.0
2009-07-14 10:00:00,18.57,18.77,18.57,18.61,791400.0,12.2281,12.3598,12.2281,12.2544,791400.0
2009-07-14 10:30:00,18.6,18.71,18.56,18.7,372000.0,12.2478,12.3203,12.2215,12.3137,372000.0
2009-07-14 11:00:00,18.71,18.83,18.69,18.81,483600.0,12.3203,12.3993,12.3071,12.3861,483600.0
2009-07-14 11:30:00,18.82,18.94,18.81,18.84,665900.0,12.3927,12.4717,12.3861,12.4059,665900.0
2009-07-14 12:00:00,18.83,18.86,18.74,18.76,249300.0,12.3993,12.419,12.34,12.3532,249300.0
2009-07-14 12:30:00,18.77,18.78,18.72,18.76,262000.0,12.3598,12.3664,12.3269,12.3532,262000.0
2009-07-14 13:00:00,18.76,18.8,18.68,18.7,214900.0,12.3532,12.3795,12.3005,12.3137,214900.0
2009-07-14 13:30:00,18.7,18.72,18.67,18.67,271200.0,12.3137,12.3269,12.2939,12.2939,271200.0
2009-07-14 14:00:00,18.66,18.75,18.65,18.72,214700.0,12.2873,12.3466,12.2808,12.3269,214700.0
2009-07-14 14:30:00,18.72,18.82,18.72,18.76,415700.0,12.3269,12.3927,12.3269,12.3532,415700.0
2009-07-14 15:00:00,18.76,18.77,18.63,18.71,638400.0,12.3532,12.3598,12.2676,12.3203,638400.0
2009-07-14 15:30:00,18.71,18.76,18.67,18.72,646800.0,12.3203,12.3532,12.2939,12.3269,646800.0
2009-07-15 09:30:00,19.33,19.42,19.16,19.32,1957100.0,12.7285,12.7878,12.6166,12.7219,1957100.0
2009-07-15 10:00:00,19.33,19.45,19.32,19.44,726700.0,12.7285,12.8075,12.7219,12.801,726700.0
2009-07-15 10:30:00,19.45,19.45,19.29,19.35,834200.0,12.8075,12.8075,12.7022,12.7417,834200.0
2009-07-15 11:00:00,19.36,19.54,19.36,19.53,505000.0,12.7483,12.8668,12.7483,12.8602,505000.0
2009-07-15 11:30:00,19.53,19.57,19.48,19.51,504200.0,12.8602,12.8866,12.8273,12.8471,504200.0
2009-07-15 12:00:00,19.5,19.56,19.49,19.56,390700.0,12.8405,12.88,12.8339,12.88,390700.0
2009-07-15 12:30:00,19.56,19.58,19.47,19.51,499000.0,12.88,12.8931,12.8207,12.8471,499000.0
2009-07-15 13:00:00,19.51,19.63,19.51,19.63,335300.0,12.8471,12.9261,12.8471,12.9261,335300.0
2009-07-15 13:30:00,19.63,19.78,19.62,19.7,922400.0,12.9261,13.0248,12.9195,12.9722,922400.0
2009-07-15 14:00:00,19.7,19.76,19.66,19.68,778100.0,12.9722,13.0117,12.9458,12.959,778100.0
2009-07-15 14:30:00,19.69,19.8,19.69,19.8,567800.0,12.9656,13.038,12.9656,13.038,567800.0
2009-07-15 15:00:00,19.8,19.88,19.77,19.8,1037600.0,13.038,13.0907,13.0183,13.038,1037600.0
2009-07-15 15:30:00,19.79,19.85,19.76,19.85,1329100.0,13.0314,13.0709,13.0117,13.0709,1329100.0
2009-07-16 09:30:00,19.75,20.11,19.72,19.99,1139600.0,13.0051,13.2421,12.9853,13.1631,1139600.0
2009-07-16 10:00:00,19.99,20.0,19.77,19.93,874400.0,13.1631,13.1697,13.0183,13.1236,874400.0
2009-07-16 10:30:00,19.92,19.95,19.83,19.83,273300.0,13.117,13.1368,13.0578,13.0578,273300.0
2009-07-16 11:00:00,19.82,19.9,19.78,19.9,181400.0,13.0512,13.1039,13.0248,13.1039,181400.0
2009-07-16 11:30:00,19.89,19.99,19.86,19.97,195200.0,13.0973,13.1631,13.0775,13.15,195200.0
2009-07-16 12:00:00,19.97,20.04,19.97,20.02,426600.0,13.15,13.1961,13.15,13.1829,426600.0
2009-07-16 12:30:00,20.02,20.03,19.98,20.01,190900.0,13.1829,13.1895,13.1565,13.1763,190900.0
2009-07-16 13:00:00,20.01,20.01,19.95,19.95,280500.0,13.1763,13.1763,13.1368,13.1368,280500.0
2009-07-16 13:30:00,19.95,20.05,19.94,20.0,611000.0,13.1368,13.2026,13.1302,13.1697,611000.0
2009-07-16 14:00:00,20.0,20.07,20.0,20.06,304600.0,13.1697,13.2158,13.1697,13.2092,304600.0
2009-07-16 14:30:00,20.05,20.14,20.02,20.1,368700.0,13.2026,13.2619,13.1829,13.2356,368700.0
2009-07-16 15:00:00,20.1,20.1,20.01,20.08,674600.0,13.2356,13.2356,13.1763,13.2224,674600.0
2009-07-16 15:30:00,20.09,20.2,20.06,20.13,1049400.0,13.229,13.3014,13.2092,13.2553,1049400.0
2009-07-17 09:30:00,20.17,20.26,20.0,20.17,919500.0,13.2817,13.3409,13.1697,13.2817,919500.0
2009-07-17 10:00:00,20.17,20.17,20.03,20.07,643400.0,13.2817,13.2817,13.1895,13.2158,643400.0
2009-07-17 10:30:00,20.07,20.09,19.98,20.05,728400.0,13.2158,13.229,13.1565,13.2026,728400.0
2009-07-17 11:00:00,20.06,20.16,20.05,20.13,488100.0,13.2092,13.2751,13.2026,13.2553,488100.0
2009-07-17 11:30:00,20.13,20.2,20.1,20.19,243600.0,13.2553,13.3014,13.2356,13.2948,243600.0
2009-07-17 12:00:00,20.18,20.22,20.16,20.19,521000.0,13.2882,13.3146,13.2751,13.2948,521000.0
2009-07-17 12:30:00,20.19,20.27,20.19,20.26,507400.0,13.2948,13.3475,13.2948,13.3409,507400.0
2009-07-17 13:00:00,20.26,20.27,20.22,20.26,232900.0,13.3409,13.3475,13.3146,13.3409,232900.0
2009-07-17 13:30:00,20.26,20.42,20.26,20.37,504300.0,13.3409,13.4463,13.3409,13.4134,504300.0
2009-07-17 14:00:00,20.37,20.49,20.35,20.49,448100.0,13.4134,13.4924,13.4002,13.4924,448100.0
2009-07-17 14:30:00,20.49,20.56,20.46,20.52,557100.0,13.4924,13.5385,13.4726,13.5121,557100.0
2009-07-17 15:00:00,20.53,20.58,20.47,20.48,597500.0,13.5187,13.5516,13.4792,13.4858,597500.0
2009-07-17 15:30:00,20.47,20.56,20.41,20.56,1068100.0,13.4792,13.5385,13.4397,13.5385,1068100.0
2009-07-20 09:30:00,20.81,21.21,20.8,21.2,1697300.0,13.7031,13.9665,13.6965,13.9599,1697300.0
2009-07-20 10:00:00,21.2,21.27,20.93,21.0,1169900.0,13.9599,14.006,13.7821,13.8282,1169900.0
2009-07-20 10:30:00,21.0,21.03,20.82,20.84,643700.0,13.8282,13.848,13.7097,13.7228,643700.0
2009-07-20 11:00:00,20.84,21.0,20.84,21.0,411600.0,13.7228,13.8282,13.7228,13.8282,411600.0
2009-07-20 11:30:00,21.01,21.08,21.0,21.02,763800.0,13.8348,13.8809,13.8282,13.8414,763800.0
2009-07-20 12:00:00,21.01,21.15,21.01,21.14,399200.0,13.8348,13.927,13.8348,13.9204,399200.0
2009-07-20 12:30:00,21.14,21.18,21.06,21.13,362700.0,13.9204,13.9467,13.8677,13.9138,362700.0
2009-07-20 13:00:00,21.13,21.18,21.02,21.04,415900.0,13.9138,13.9467,13.8414,13.8545,415900.0
2009-07-20 13:30:00,21.04,21.14,21.04,21.13,472300.0,13.8545,13.9204,13.8545,13.9138,472300.0
2009-07-20 14:00:00,21.13,21.18,21.03,21.04,402600.0,13.9138,13.9467,13.848,13.8545,402600.0
2009-07-20 14:30:00,21.04,21.06,20.98,20.98,598700.0,13.8545,13.8677,13.815,13.815,598700.0
2009-07-20 15:00:00,20.98,21.19,20.98,21.15,970200.0,13.815,13.9533,13.815,13.927,970200.0
2009-07-20 15:30:00,21.15,21.22,21.09,21.16,1074500.0,13.927,13.9731,13.8875,13.9336,1074500.0
2009-07-21 09:30:00,21.27,21.37,21.02,21.09,1596200.0,14.006,14.0718,13.8414,13.8875,1596200.0
2009-07-21 10:00:00,21.08,21.18,20.88,21.18,1121300.0,13.8809,13.9467,13.7492,13.9467,1121300.0
2009-07-21 10:30:00,21.19,21.35,21.17,21.34,584200.0,13.9533,14.0587,13.9401,14.0521,584200.0
2009-07-21 11:00:00,21.35,21.36,21.25,21.3,567900.0,14.0587,14.0653,13.9928,14.0257,567900.0
2009-07-21 11:30:00,21.3,21.36,21.14,21.17,692400.0,14.0257,14.0653,13.9204,13.9401,692400.0
2009-07-21 12:00:00,21.16,21.19,21.13,21.13,242600.0,13.9336,13.9533,13.9138,13.9138,242600.0
2009-07-21 12:30:00,21.13,21.17,21.11,21.13,445300.0,13.9138,13.9401,13.9006,13.9138,445300.0
2009-07-21 13:00:00,21.12,21.16,21.07,21.14,294100.0,13.9072,13.9336,13.8743,13.9204,294100.0
2009-07-21 13:30:00,21.14,21.28,21.14,21.19,362700.0,13.9204,14.0126,13.9204,13.9533,362700.0
2009-07-21 14:00:00,21.19,21.36,21.19,21.36,365000.0,13.9533,14.0653,13.9533,14.0653,365000.0
2009-07-21 14:30:00,21.35,21.45,21.32,21.42,415000.0,14.0587,14.1245,14.0389,14.1048,415000.0
2009-07-21 15:00:00,21.42,21.5,21.37,21.49,476100.0,14.1048,14.1574,14.0718,14.1509,476100.0
2009-07-21 15:30:00,21.49,21.58,21.47,21.58,1170600.0,14.1509,14.2101,14.1377,14.2101,1170600.0
2009-07-22 09:30:00,21.44,21.8,21.4,21.77,1195100.0,14.1179,14.355,14.0916,14.3352,1195100.0
2009-07-22 10:00:00,21.77,21.83,21.45,21.45,912800.0,14.3352,14.3747,14.1245,14.1245,912800.0
2009-07-22 10:30:00,21.46,21.55,21.27,21.4,711000.0,14.1311,14.1904,14.006,14.0916,711000.0
2009-07-22 11:00:00,21.41,21.49,21.36,21.43,366000.0,14.0982,14.1509,14.0653,14.1113,366000.0
2009-07-22 11:30:00,21.44,21.46,21.37,21.38,251800.0,14.1179,14.1311,14.0718,14.0784,251800.0
2009-07-22 12:00:00,21.39,21.49,21.37,21.47,190700.0,14.085,14.1509,14.0718,14.1377,190700.0
2009-07-22 12:30:00,21.47,21.58,21.45,21.5,251600.0,14.1377,14.2101,14.1245,14.1574,251600.0
2009-07-22 13:00:00,21.51,21.53,21.38,21.39,218300.0,14.164,14.1772,14.0784,14.085,218300.0
2009-07-22 13:30:00,21.39,21.41,21.34,21.37,260300.0,14.085,14.0982,14.0521,14.0718,260300.0
2009-07-22 14:00:00,21.38,21.39,21.3,21.35,354400.0,14.0784,14.085,14.0257,14.0587,354400.0
2009-07-22 14:30:00,21.34,21.44,21.33,21.44,304500.0,14.0521,14.1179,14.0455,14.1179,304500.0
2009-07-22 15:00:00,21.43,21.45,21.28,21.4,408500.0,14.1113,14.1245,14.0126,14.0916,408500.0
2009-07-22 15:30:00,21.39,21.48,21.36,21.46,626400.0,14.085,14.1443,14.0653,14.1311,626400.0
2009-07-23 09:30:00,21.45,21.58,21.28,21.58,733900.0,14.1245,14.2101,14.0126,14.2101,733900.0
2009-07-23 10:00:00,21.58,21.85,21.53,21.83,745000.0,14.2101,14.3879,14.1772,14.3747,745000.0
2009-07-23 10:30:00,21.83,21.96,21.78,21.9,771300.0,14.3747,14.4603,14.3418,14.4208,771300.0
2009-07-23 11:00:00,21.9,21.99,21.89,21.99,471700.0,14.4208,14.4801,14.4143,14.4801,471700.0
2009-07-23 11:30:00,21.98,22.0,21.93,21.94,410700.0,14.4735,14.4867,14.4406,14.4472,410700.0
2009-07-23 12:00:00,21.95,22.06,21.95,22.0,521100.0,14.4538,14.5262,14.4538,14.4867,521100.0
2009-07-23 12:30:00,21.99,22.01,21.93,22.0,600800.0,14.4801,14.4933,14.4406,14.4867,600800.0
2009-07-23 13:00:00,22.0,22.0,21.87,21.88,523600.0,14.4867,14.4867,14.4011,14.4077,523600.0
2009-07-23 13:30:00,21.87,22.0,21.87,21.96,315500.0,14.4011,14.4867,14.4011,14.4603,315500.0
2009-07-23 14:00:00,21.96,21.97,21.9,21.93,389900.0,14.4603,14.4669,14.4208,14.4406,389900.0
2009-07-23 14:30:00,21.93,22.0,21.91,21.99,282800.0,14.4406,14.4867,14.4274,14.4801,282800.0
2009-07-23 15:00:00,21.99,22.02,21.94,21.98,364400.0,14.4801,14.4999,14.4472,14.4735,364400.0
2009-07-23 15:30:00,21.98,21.98,21.79,21.88,1473200.0,14.4735,14.4735,14.3484,14.4077,1473200.0
2009-07-24 09:30:00,21.5,21.97,21.42,21.62,1133300.0,14.1574,14.4669,14.1048,14.2365,1133300.0
2009-07-24 10:00:00,21.63,21.72,21.62,21.72,268300.0,14.243,14.3023,14.2365,14.3023,268300.0
2009-07-24 10:30:00,21.72,21.79,21.66,21.69,210700.0,14.3023,14.3484,14.2628,14.2826,210700.0
2009-07-24 11:00:00,21.68,21.73,21.59,21.71,305800.0,14.276,14.3089,14.2167,14.2957,305800.0
2009-07-24 11:30:00,21.72,21.77,21.7,21.77,204900.0,14.3023,14.3352,14.2891,14.3352,204900.0
2009-07-24 12:00:00,21.76,21.79,21.7,21.71,288700.0,14.3286,14.3484,14.2891,14.2957,288700.0
2009-07-24 12:30:00,21.71,21.77,21.67,21.76,170800.0,14.2957,14.3352,14.2694,14.3286,170800.0
2009-07-24 13:00:00,21.75,21.76,21.67,21.74,178500.0,14.3221,14.3286,14.2694,14.3155,178500.0
2009-07-24 13:30:00,21.75,21.88,21.75,21.82,202600.0,14.3221,14.4077,14.3221,14.3682,202600.0
2009-07-24 14:00:00,21.82,21.95,21.81,21.85,266200.0,14.3682,14.4538,14.3616,14.3879,266200.0
2009-07-24 14:30:00,21.85,21.9,21.8,21.81,272600.0,14.3879,14.4208,14.355,14.3616,272600.0
2009-07-24 15:00:00,21.82,21.87,21.76,21.83,270400.0,14.3682,14.4011,14.3286,14.3747,270400.0
2009-07-24 15:30:00,21.82,21.88,21.77,21.88,457000.0,14.3682,14.4077,14.3352,14.4077,457000.0
2009-07-27 09:30:00,21.88,21.95,21.76,21.78,539500.0,14.4077,14.4538,14.3286,14.3418,539500.0
2009-07-27 10:00:00,21.78,21.92,21.71,21.74,617600.0,14.3418,14.434,14.2957,14.3155,617600.0
2009-07-27 10:30:00,21.74,21.78,21.69,21.77,200700.0,14.3155,14.3418,14.2826,14.3352,200700.0
2009-07-27 11:00:00,21.77,21.85,21.76,21.84,194500.0,14.3352,14.3879,14.3286,14.3813,194500.0
2009-07-27 11:30:00,21.83,21.87,21.73,21.73,326400.0,14.3747,14.4011,14.3089,14.3089,326400.0
2009-07-27 12:00:00,21.73,21.78,21.72,21.78,75100.0,14.3089,14.3418,14.3023,14.3418,75100.0
2009-07-27 12:30:00,21.77,21.8,21.73,21.74,132000.0,14.3352,14.355,14.3089,14.3155,132000.0
2009-07-27 13:00:00,21.74,21.82,21.72,21.72,201000.0,14.3155,14.3682,14.3023,14.3023,201000.0
2009-07-27 13:30:00,21.72,21.73,21.67,21.73,291100.0,14.3023,14.3089,14.2694,14.3089,291100.0
2009-07-27 14:00:00,21.73,21.75,21.69,21.72,166000.0,14.3089,14.3221,14.2826,14.3023,166000.0
2009-07-27 14:30:00,21.71,21.8,21.71,21.76,383300.0,14.2957,14.355,14.2957,14.3286,383300.0
2009-07-27 15:00:00,21.76,21.79,21.68,21.71,328100.0,14.3286,14.3484,14.276,14.2957,328100.0
2009-07-27 15:30:00,21.71,21.83,21.67,21.82,551900.0,14.2957,14.3747,14.2694,14.3682,551900.0
2009-07-28 09:30:00,21.63,21.79,21.62,21.74,660700.0,14.243,14.3484,14.2365,14.3155,660700.0
2009-07-28 10:00:00,21.74,21.74,21.49,21.58,418800.0,14.3155,14.3155,14.1509,14.2101,418800.0
2009-07-28 10:30:00,21.58,21.6,21.52,21.53,271400.0,14.2101,14.2233,14.1706,14.1772,271400.0
2009-07-28 11:00:00,21.53,21.53,21.4,21.4,275100.0,14.1772,14.1772,14.0916,14.0916,275100.0
2009-07-28 11:30:00,21.4,21.5,21.38,21.5,347300.0,14.0916,14.1574,14.0784,14.1574,347300.0
2009-07-28 12:00:00,21.49,21.61,21.46,21.57,315100.0,14.1509,14.2299,14.1311,14.2035,315100.0
2009-07-28 12:30:00,21.57,21.61,21.52,21.55,172000.0,14.2035,14.2299,14.1706,14.1904,172000.0
2009-07-28 13:00:00,21.55,21.72,21.51,21.68,213400.0,14.1904,14.3023,14.164,14.276,213400.0
2009-07-28 13:30:00,21.69,21.77,21.67,21.75,195100.0,14.2826,14.3352,14.2694,14.3221,195100.0
2009-07-28 14:00:00,21.75,21.84,21.73,21.82,318000.0,14.3221,14.3813,14.3089,14.3682,318000.0
2009-07-28 14:30:00,21.83,21.99,21.78,21.79,465700.0,14.3747,14.4801,14.3418,14.3484,465700.0
2009-07-28 15:00:00,21.79,21.81,21.74,21.81,199200.0,14.3484,14.3616,14.3155,14.3616,199200.0
2009-07-28 15:30:00,21.81,21.93,21.78,21.92,699700.0,14.3616,14.4406,14.3418,14.434,699700.0
2009-07-29 09:30:00,21.8,21.87,21.68,21.78,319600.0,14.355,14.4011,14.276,14.3418,319600.0
2009-07-29 10:00:00,21.79,21.85,21.6,21.68,463000.0,14.3484,14.3879,14.2233,14.276,463000.0
2009-07-29 10:30:00,21.68,21.74,21.63,21.69,390500.0,14.276,14.3155,14.243,14.2826,390500.0
2009-07-29 11:00:00,21.7,21.71,21.57,21.59,219600.0,14.2891,14.2957,14.2035,14.2167,219600.0
2009-07-29 11:30:00,21.58,21.62,21.5,21.62,322900.0,14.2101,14.2365,14.1574,14.2365,322900.0
2009-07-29 12:00:00,21.62,21.69,21.59,21.69,141500.0,14.2365,14.2826,14.2167,14.2826,141500.0
2009-07-29 12:30:00,21.69,21.71,21.67,21.68,105500.0,14.2826,14.2957,14.2694,14.276,105500.0
2009-07-29 13:00:00,21.67,21.67,21.55,21.58,312500.0,14.2694,14.2694,14.1904,14.2101,312500.0
2009-07-29 13:30:00,21.57,21.66,21.5,21.65,208200.0,14.2035,14.2628,14.1574,14.2562,208200.0
2009-07-29 14:00:00,21.65,21.69,21.57,21.64,383900.0,14.2562,14.2826,14.2035,14.2496,383900.0
2009-07-29 14:30:00,21.64,21.65,21.55,21.56,162800.0,14.2496,14.2562,14.1904,14.197,162800.0
2009-07-29 15:00:00,21.55,21.66,21.55,21.65,230800.0,14.1904,14.2628,14.1904,14.2562,230800.0
2009-07-29 15:30:00,21.65,21.78,21.65,21.73,627800.0,14.2562,14.3418,14.2562,14.3089,627800.0
2009-07-30 09:30:00,21.96,22.28,21.92,22.24,889600.0,14.4603,14.6711,14.434,14.6447,889600.0
2009-07-30 10:00:00,22.25,22.39,22.19,22.23,693500.0,14.6513,14.7435,14.6118,14.6381,693500.0
2009-07-30 10:30:00,22.23,22.25,22.08,22.12,558400.0,14.6381,14.6513,14.5394,14.5657,558400.0
2009-07-30 11:00:00,22.13,22.13,22.07,22.08,196500.0,14.5723,14.5723,14.5328,14.5394,196500.0
2009-07-30 11:30:00,22.08,22.1,21.99,22.02,247100.0,14.5394,14.5525,14.4801,14.4999,247100.0
2009-07-30 12:00:00,22.01,22.05,21.95,21.95,279700.0,14.4933,14.5196,14.4538,14.4538,279700.0
2009-07-30 12:30:00,21.95,21.98,21.9,21.92,200400.0,14.4538,14.4735,14.4208,14.434,200400.0
2009-07-30 13:00:00,21.91,22.02,21.91,21.96,257400.0,14.4274,14.4999,14.4274,14.4603,257400.0
2009-07-30 13:30:00,21.97,22.0,21.93,21.93,123600.0,14.4669,14.4867,14.4406,14.4406,123600.0
2009-07-30 14:00:00,21.94,21.96,21.89,21.96,242300.0,14.4472,14.4603,14.4143,14.4603,242300.0
2009-07-30 14:30:00,21.96,22.07,21.96,22.02,382700.0,14.4603,14.5328,14.4603,14.4999,382700.0
2009-07-30 15:00:00,22.03,22.12,22.03,22.07,464100.0,14.5064,14.5657,14.5064,14.5328,464100.0
2009-07-30 15:30:00,22.06,22.07,21.84,21.93,789600.0,14.5262,14.5328,14.3813,14.4406,789600.0
2009-07-31 09:30:00,21.91,22.08,21.91,21.95,756000.0,14.4274,14.5394,14.4274,14.4538,756000.0
2009-07-31 10:00:00,21.95,21.97,21.86,21.96,430300.0,14.4538,14.4669,14.3945,14.4603,430300.0
2009-07-31 10:30:00,21.96,22.18,21.95,22.12,694300.0,14.4603,14.6052,14.4538,14.5657,694300.0
2009-07-31 11:00:00,22.12,22.14,21.98,22.0,237700.0,14.5657,14.5789,14.4735,14.4867,237700.0
2009-07-31 11:30:00,22.0,22.13,21.98,22.11,267400.0,14.4867,14.5723,14.4735,14.5591,267400.0
2009-07-31 12:00:00,22.11,22.14,22.04,22.12,234600.0,14.5591,14.5789,14.513,14.5657,234600.0
2009-07-31 12:30:00,22.11,22.11,22.05,22.06,204800.0,14.5591,14.5591,14.5196,14.5262,204800.0
2009-07-31 13:00:00,22.06,22.09,22.02,22.06,136300.0,14.5262,14.5459,14.4999,14.5262,136300.0
2009-07-31 13:30:00,22.07,22.12,22.05,22.1,124500.0,14.5328,14.5657,14.5196,14.5525,124500.0
2009-07-31 14:00:00,22.1,22.15,22.06,22.06,344500.0,14.5525,14.5855,14.5262,14.5262,344500.0
2009-07-31 14:30:00,22.05,22.06,22.0,22.01,239700.0,14.5196,14.5262,14.4867,14.4933,239700.0
2009-07-31 15:00:00,22.02,22.15,22.01,22.12,272700.0,14.4999,14.5855,14.4933,14.5657,272700.0
2009-07-31 15:30:00,22.13,22.14,21.98,22.02,695200.0,14.5723,14.5789,14.4735,14.4999,695200.0
2009-08-03 09:30:00,22.23,22.5,22.21,22.35,1337000.0,14.6381,14.8159,14.625,14.7172,1337000.0
2009-08-03 10:00:00,22.35,22.5,22.33,22.43,759400.0,14.7172,14.8159,14.704,14.7698,759400.0
2009-08-03 10:30:00,22.44,22.5,22.44,22.45,578700.0,14.7764,14.8159,14.7764,14.783,578700.0
2009-08-03 11:00:00,22.46,22.47,22.28,22.28,625400.0,14.7896,14.7962,14.6711,14.6711,625400.0
2009-08-03 11:30:00,22.28,22.47,22.28,22.47,220700.0,14.6711,14.7962,14.6711,14.7962,220700.0
2009-08-03 12:00:00,22.46,22.61,22.46,22.59,569300.0,14.7896,14.8884,14.7896,14.8752,569300.0
2009-08-03 12:30:00,22.59,22.6,22.51,22.54,244700.0,14.8752,14.8818,14.8225,14.8423,244700.0
2009-08-03 13:00:00,22.54,22.59,22.48,22.48,241200.0,14.8423,14.8752,14.8028,14.8028,241200.0
2009-08-03 13:30:00,22.49,22.55,22.45,22.49,304000.0,14.8093,14.8489,14.783,14.8093,304000.0
2009-08-03 14:00:00,22.49,22.55,22.49,22.51,336600.0,14.8093,14.8489,14.8093,14.8225,336600.0
2009-08-03 14:30:00,22.52,22.53,22.48,22.5,381900.0,14.8291,14.8357,14.8028,14.8159,381900.0
2009-08-03 15:00:00,22.49,22.55,22.47,22.5,494000.0,14.8093,14.8489,14.7962,14.8159,494000.0
2009-08-03 15:30:00,22.5,22.59,22.47,22.56,1263000.0,14.8159,14.8752,14.7962,14.8554,1263000.0
2009-08-04 09:30:00,22.47,22.55,22.25,22.39,818300.0,14.7962,14.8489,14.6513,14.7435,818300.0
2009-08-04 10:00:00,22.39,22.47,22.31,22.37,801600.0,14.7435,14.7962,14.6908,14.7303,801600.0
2009-08-04 10:30:00,22.38,22.4,22.35,22.36,277200.0,14.7369,14.7501,14.7172,14.7237,277200.0
2009-08-04 11:00:00,22.37,22.45,22.37,22.42,334500.0,14.7303,14.783,14.7303,14.7632,334500.0
2009-08-04 11:30:00,22.42,22.43,22.32,22.34,407800.0,14.7632,14.7698,14.6974,14.7106,407800.0
2009-08-04 12:00:00,22.34,22.48,22.31,22.44,458500.0,14.7106,14.8028,14.6908,14.7764,458500.0
2009-08-04 12:30:00,22.44,22.44,22.36,22.41,381800.0,14.7764,14.7764,14.7237,14.7567,381800.0
2009-08-04 13:00:00,22.41,22.42,22.32,22.35,257200.0,14.7567,14.7632,14.6974,14.7172,257200.0
2009-08-04 13:30:00,22.34,22.37,22.3,22.32,282000.0,14.7106,14.7303,14.6842,14.6974,282000.0
2009-08-04 14:00:00,22.32,22.33,22.3,22.3,296500.0,14.6974,14.704,14.6842,14.6842,296500.0
2009-08-04 14:30:00,22.29,22.34,22.23,22.24,396000.0,14.6776,14.7106,14.6381,14.6447,396000.0
2009-08-04 15:00:00,22.24,22.32,22.22,22.23,381800.0,14.6447,14.6974,14.6316,14.6381,381800.0
2009-08-04 15:30:00,22.23,22.43,22.19,22.43,554100.0,14.6381,14.7698,14.6118,14.7698,554100.0
2009-08-05 09:30:00,22.57,22.57,22.27,22.27,565600.0,14.862,14.862,14.6645,14.6645,565600.0
2009-08-05 10:00:00,22.28,22.29,22.07,22.2,1184000.0,14.6711,14.6776,14.5328,14.6184,1184000.0
2009-08-05 10:30:00,22.2,22.2,22.11,22.14,470300.0,14.6184,14.6184,14.5591,14.5789,470300.0
2009-08-05 11:00:00,22.14,22.2,22.11,22.17,681700.0,14.5789,14.6184,14.5591,14.5986,681700.0
2009-08-05 11:30:00,22.16,22.18,22.01,22.01,706000.0,14.592,14.6052,14.4933,14.4933,706000.0
2009-08-05 12:00:00,22.02,22.15,22.01,22.08,442200.0,14.4999,14.5855,14.4933,14.5394,442200.0
2009-08-05 12:30:00,22.09,22.17,22.08,22.08,506600.0,14.5459,14.5986,14.5394,14.5394,506600.0
2009-08-05 13:00:00,22.07,22.21,22.04,22.2,463800.0,14.5328,14.625,14.513,14.6184,463800.0
2009-08-05 13:30:00,22.19,22.21,22.1,22.11,422000.0,14.6118,14.625,14.5525,14.5591,422000.0
2009-08-05 14:00:00,22.12,22.2,22.09,22.19,581100.0,14.5657,14.6184,14.5459,14.6118,581100.0
2009-08-05 14:30:00,22.19,22.28,22.16,22.24,818100.0,14.6118,14.6711,14.592,14.6447,818100.0
2009-08-05 15:00:00,22.24,22.34,22.21,22.32,630200.0,14.6447,14.7106,14.625,14.6974,630200.0
2009-08-05 15:30:00,22.32,22.32,22.14,22.14,1579600.0,14.6974,14.6974,14.5789,14.5789,1579600.0
2009-08-06 09:30:00,22.04,22.34,21.86,21.88,2601200.0,14.513,14.7106,14.3945,14.4077,2601200.0
2009-08-06 10:00:00,21.87,21.96,21.68,21.95,1561100.0,14.4011,14.4603,14.276,14.4538,1561100.0
2009-08-06 10:30:00,21.96,22.18,21.95,22.01,686900.0,14.4603,14.6052,14.4538,14.4933,686900.0
2009-08-06 11:00:00,22.0,22.14,21.98,22.07,355700.0,14.4867,14.5789,14.4735,14.5328,355700.0
2009-08-06 11:30:00,22.08,22.12,22.02,22.1,310700.0,14.5394,14.5657,14.4999,14.5525,310700.0
2009-08-06 12:00:00,22.09,22.14,22.06,22.08,357500.0,14.5459,14.5789,14.5262,14.5394,357500.0
2009-08-06 12:30:00,22.07,22.18,22.05,22.12,570300.0,14.5328,14.6052,14.5196,14.5657,570300.0
2009-08-06 13:00:00,22.12,22.28,22.1,22.26,586800.0,14.5657,14.6711,14.5525,14.6579,586800.0
2009-08-06 13:30:00,22.26,22.39,22.23,22.33,952400.0,14.6579,14.7435,14.6381,14.704,952400.0
2009-08-06 14:00:00,22.33,22.33,22.15,22.23,659500.0,14.704,14.704,14.5855,14.6381,659500.0
2009-08-06 14:30:00,22.23,22.29,22.16,22.24,587600.0,14.6381,14.6776,14.592,14.6447,587600.0
2009-08-06 15:00:00,22.24,22.38,22.23,22.38,969200.0,14.6447,14.7369,14.6381,14.7369,969200.0
2009-08-06 15:30:00,22.38,22.41,22.28,22.29,1031100.0,14.7369,14.7567,14.6711,14.6776,1031100.0
2009-08-07 09:30:00,22.48,22.6,22.33,22.48,976100.0,14.8028,14.8818,14.704,14.8028,976100.0
2009-08-07 10:00:00,22.48,22.59,22.45,22.57,1005200.0,14.8028,14.8752,14.783,14.862,1005200.0
2009-08-07 10:30:00,22.56,22.72,22.55,22.68,320800.0,14.8554,14.9608,14.8489,14.9345,320800.0
2009-08-07 11:00:00,22.68,22.73,22.57,22.58,226000.0,14.9345,14.9674,14.862,14.8686,226000.0
2009-08-07 11:30:00,22.57,22.57,22.41,22.42,472700.0,14.862,14.862,14.7567,14.7632,472700.0
2009-08-07 12:00:00,22.41,22.53,22.41,22.49,326800.0,14.7567,14.8357,14.7567,14.8093,326800.0
2009-08-07 12:30:00,22.5,22.5,22.45,22.48,185300.0,14.8159,14.8159,14.783,14.8028,185300.0
2009-08-07 13:00:00,22.47,22.5,22.42,22.49,198700.0,14.7962,14.8159,14.7632,14.8093,198700.0
2009-08-07 13:30:00,22.5,22.5,22.43,22.45,163500.0,14.8159,14.8159,14.7698,14.783,163500.0
2009-08-07 14:00:00,22.45,22.47,22.37,22.38,130100.0,14.783,14.7962,14.7303,14.7369,130100.0
2009-08-07 14:30:00,22.39,22.4,22.29,22.32,460600.0,14.7435,14.7501,14.6776,14.6974,460600.0
2009-08-07 15:00:00,22.33,22.36,22.26,22.29,617700.0,14.704,14.7237,14.6579,14.6776,617700.0
2009-08-07 15:30:00,22.29,22.34,22.19,22.2,987200.0,14.6776,14.7106,14.6118,14.6184,987200.0
2009-08-10 09:30:00,22.0,22.12,21.94,22.02,718400.0,14.4867,14.5657,14.4472,14.4999,718400.0
2009-08-10 10:00:00,22.01,22.01,21.85,21.89,592600.0,14.4933,14.4933,14.3879,14.4143,592600.0
2009-08-10 10:30:00,21.89,21.95,21.83,21.88,345400.0,14.4143,14.4538,14.3747,14.4077,345400.0
2009-08-10 11:00:00,21.88,21.88,21.82,21.82,175200.0,14.4077,14.4077,14.3682,14.3682,175200.0
2009-08-10 11:30:00,21.83,21.83,21.71,21.71,471100.0,14.3747,14.3747,14.2957,14.2957,471100.0
2009-08-10 12:00:00,21.71,21.73,21.67,21.67,302800.0,14.2957,14.3089,14.2694,14.2694,302800.0
2009-08-10 12:30:00,21.67,21.67,21.59,21.6,297400.0,14.2694,14.2694,14.2167,14.2233,297400.0
2009-08-10 13:00:00,21.59,21.6,21.51,21.53,321400.0,14.2167,14.2233,14.164,14.1772,321400.0
2009-08-10 13:30:00,21.54,21.62,21.53,21.54,220200.0,14.1838,14.2365,14.1772,14.1838,220200.0
2009-08-10 14:00:00,21.54,21.57,21.5,21.54,435900.0,14.1838,14.2035,14.1574,14.1838,435900.0
2009-08-10 14:30:00,21.54,21.6,21.51,21.52,646900.0,14.1838,14.2233,14.164,14.1706,646900.0
2009-08-10 15:00:00,21.52,21.6,21.51,21.6,571700.0,14.1706,14.2233,14.164,14.2233,571700.0
2009-08-10 15:30:00,21.61,21.65,21.52,21.63,791100.0,14.2299,14.2562,14.1706,14.243,791100.0
2009-08-11 09:30:00,21.45,21.53,21.27,21.34,941300.0,14.1245,14.1772,14.006,14.0521,941300.0
2009-08-11 10:00:00,21.35,21.35,21.14,21.14,1103300.0,14.0587,14.0587,13.9204,13.9204,1103300.0
2009-08-11 10:30:00,21.14,21.17,21.1,21.15,566900.0,13.9204,13.9401,13.894,13.927,566900.0
2009-08-11 11:00:00,21.14,21.17,21.07,21.14,748600.0,13.9204,13.9401,13.8743,13.9204,748600.0
2009-08-11 11:30:00,21.14,21.14,21.07,21.11,413500.0,13.9204,13.9204,13.8743,13.9006,413500.0
2009-08-11 12:00:00,21.11,21.19,21.09,21.15,396100.0,13.9006,13.9533,13.8875,13.927,396100.0
2009-08-11 12:30:00,21.14,21.19,21.14,21.17,337400.0,13.9204,13.9533,13.9204,13.9401,337400.0
2009-08-11 13:00:00,21.17,21.2,21.13,21.14,154500.0,13.9401,13.9599,13.9138,13.9204,154500.0
2009-08-11 13:30:00,21.14,21.18,21.14,21.17,168800.0,13.9204,13.9467,13.9204,13.9401,168800.0
2009-08-11 14:00:00,21.17,21.25,21.16,21.22,623800.0,13.9401,13.9928,13.9336,13.9731,623800.0
2009-08-11 14:30:00,21.22,21.22,21.18,21.21,267300.0,13.9731,13.9731,13.9467,13.9665,267300.0
2009-08-11 15:00:00,21.21,21.22,21.17,21.19,413400.0,13.9665,13.9731,13.9401,13.9533,413400.0
2009-08-11 15:30:00,21.19,21.23,21.13,21.16,842900.0,13.9533,13.9797,13.9138,13.9336,842900.0
2009-08-12 09:30:00,21.24,21.45,21.18,21.45,876100.0,13.9862,14.1245,13.9467,14.1245,876100.0
2009-08-12 10:00:00,21.45,21.52,21.43,21.5,856400.0,14.1245,14.1706,14.1113,14.1574,856400.0
2009-08-12 10:30:00,21.49,21.5,21.44,21.49,414000.0,14.1509,14.1574,14.1179,14.1509,414000.0
2009-08-12 11:00:00,21.5,21.52,21.48,21.48,111400.0,14.1574,14.1706,14.1443,14.1443,111400.0
2009-08-12 11:30:00,21.48,21.51,21.46,21.49,252500.0,14.1443,14.164,14.1311,14.1509,252500.0
2009-08-12 12:00:00,21.49,21.5,21.45,21.48,205400.0,14.1509,14.1574,14.1245,14.1443,205400.0
2009-08-12 12:30:00,21.49,21.51,21.46,21.5,416500.0,14.1509,14.164,14.1311,14.1574,416500.0
2009-08-12 13:00:00,21.5,21.6,21.49,21.55,447400.0,14.1574,14.2233,14.1509,14.1904,447400.0
2009-08-12 13:30:00,21.55,21.55,21.44,21.45,354600.0,14.1904,14.1904,14.1179,14.1245,354600.0
2009-08-12 14:00:00,21.44,21.5,21.4,21.42,238000.0,14.1179,14.1574,14.0916,14.1048,238000.0
2009-08-12 14:30:00,21.42,21.54,21.32,21.54,1078100.0,14.1048,14.1838,14.0389,14.1838,1078100.0
2009-08-12 15:00:00,21.53,21.61,21.52,21.56,741900.0,14.1772,14.2299,14.1706,14.197,741900.0
2009-08-12 15:30:00,21.56,21.6,21.38,21.43,747400.0,14.197,14.2233,14.0784,14.1113,747400.0
2009-08-13 09:30:00,21.51,21.57,21.36,21.42,494500.0,14.164,14.2035,14.0653,14.1048,494500.0
2009-08-13 10:00:00,21.42,21.51,21.4,21.5,337700.0,14.1048,14.164,14.0916,14.1574,337700.0
2009-08-13 10:30:00,21.5,21.65,21.48,21.6,592800.0,14.1574,14.2562,14.1443,14.2233,592800.0
2009-08-13 11:00:00,21.61,21.62,21.5,21.5,376400.0,14.2299,14.2365,14.1574,14.1574,376400.0
2009-08-13 11:30:00,21.51,21.52,21.44,21.48,183200.0,14.164,14.1706,14.1179,14.1443,183200.0
2009-08-13 12:00:00,21.49,21.51,21.44,21.46,261400.0,14.1509,14.164,14.1179,14.1311,261400.0
2009-08-13 12:30:00,21.47,21.53,21.47,21.52,178300.0,14.1377,14.1772,14.1377,14.1706,178300.0
2009-08-13 13:00:00,21.52,21.59,21.49,21.49,264100.0,14.1706,14.2167,14.1509,14.1509,264100.0
2009-08-13 13:30:00,21.48,21.55,21.42,21.43,286300.0,14.1443,14.1904,14.1048,14.1113,286300.0
2009-08-13 14:00:00,21.43,21.43,21.35,21.4,326600.0,14.1113,14.1113,14.0587,14.0916,326600.0
2009-08-13 14:30:00,21.41,21.46,21.39,21.41,144000.0,14.0982,14.1311,14.085,14.0982,144000.0
2009-08-13 15:00:00,21.41,21.49,21.4,21.47,232900.0,14.0982,14.1509,14.0916,14.1377,232900.0
2009-08-13 15:30:00,21.46,21.54,21.45,21.5,352500.0,14.1311,14.1838,14.1245,14.1574,352500.0
2009-08-14 09:30:00,21.52,21.53,21.2,21.28,381200.0,14.1706,14.1772,13.9599,14.0126,381200.0
2009-08-14 10:00:00,21.29,21.29,21.07,21.11,379100.0,14.0192,14.0192,13.8743,13.9006,379100.0
2009-08-14 10:30:00,21.1,21.13,21.08,21.1,260900.0,13.894,13.9138,13.8809,13.894,260900.0
2009-08-14 11:00:00,21.1,21.12,21.04,21.04,228300.0,13.894,13.9072,13.8545,13.8545,228300.0
2009-08-14 11:30:00,21.04,21.07,21.0,21.05,220500.0,13.8545,13.8743,13.8282,13.8611,220500.0
2009-08-14 12:00:00,21.05,21.13,21.03,21.05,118600.0,13.8611,13.9138,13.848,13.8611,118600.0
2009-08-14 12:30:00,21.05,21.14,21.04,21.12,203900.0,13.8611,13.9204,13.8545,13.9072,203900.0
2009-08-14 13:00:00,21.12,21.14,21.1,21.13,203200.0,13.9072,13.9204,13.894,13.9138,203200.0
2009-08-14 13:30:00,21.13,21.13,21.09,21.12,81500.0,13.9138,13.9138,13.8875,13.9072,81500.0
2009-08-14 14:00:00,21.12,21.14,21.09,21.12,199200.0,13.9072,13.9204,13.8875,13.9072,199200.0
2009-08-14 14:30:00,21.11,21.19,21.11,21.16,242200.0,13.9006,13.9533,13.9006,13.9336,242200.0
2009-08-14 15:00:00,21.16,21.2,21.14,21.15,221700.0,13.9336,13.9599,13.9204,13.927,221700.0
2009-08-14 15:30:00,21.15,21.31,21.15,21.31,605200.0,13.927,14.0323,13.927,14.0323,605200.0
2009-08-17 09:30:00,20.93,20.95,20.79,20.89,1185400.0,13.7821,13.7953,13.6899,13.7558,1185400.0
2009-08-17 10:00:00,20.88,20.89,20.75,20.82,266700.0,13.7492,13.7558,13.6636,13.7097,266700.0
2009-08-17 10:30:00,20.82,20.85,20.78,20.79,232900.0,13.7097,13.7294,13.6833,13.6899,232900.0
2009-08-17 11:00:00,20.8,20.8,20.7,20.77,324900.0,13.6965,13.6965,13.6307,13.6767,324900.0
2009-08-17 11:30:00,20.77,20.83,20.77,20.81,153700.0,13.6767,13.7163,13.6767,13.7031,153700.0
2009-08-17 12:00:00,20.82,20.82,20.75,20.77,211200.0,13.7097,13.7097,13.6636,13.6767,211200.0
2009-08-17 12:30:00,20.78,20.78,20.75,20.75,177800.0,13.6833,13.6833,13.6636,13.6636,177800.0
2009-08-17 13:00:00,20.74,20.76,20.69,20.76,74400.0,13.657,13.6702,13.6241,13.6702,74400.0
2009-08-17 13:30:00,20.75,20.81,20.73,20.81,180300.0,13.6636,13.7031,13.6504,13.7031,180300.0
2009-08-17 14:00:00,20.81,20.81,20.76,20.8,103500.0,13.7031,13.7031,13.6702,13.6965,103500.0
2009-08-17 14:30:00,20.8,20.82,20.75,20.77,182000.0,13.6965,13.7097,13.6636,13.6767,182000.0
2009-08-17 15:00:00,20.77,20.81,20.68,20.72,257500.0,13.6767,13.7031,13.6175,13.6438,257500.0
2009-08-17 15:30:00,20.73,20.82,20.71,20.72,622900.0,13.6504,13.7097,13.6372,13.6438,622900.0
2009-08-18 09:30:00,20.83,20.99,20.81,20.82,590000.0,13.7163,13.8216,13.7031,13.7097,590000.0
2009-08-18 10:00:00,20.83,20.95,20.83,20.92,293300.0,13.7163,13.7953,13.7163,13.7755,293300.0
2009-08-18 10:30:00,20.91,20.97,20.9,20.9,213100.0,13.7689,13.8084,13.7624,13.7624,213100.0
2009-08-18 11:00:00,20.9,20.92,20.86,20.88,342500.0,13.7624,13.7755,13.736,13.7492,342500.0
2009-08-18 11:30:00,20.88,20.93,20.87,20.9,197200.0,13.7492,13.7821,13.7426,13.7624,197200.0
2009-08-18 12:00:00,20.9,20.95,20.89,20.94,151400.0,13.7624,13.7953,13.7558,13.7887,151400.0
2009-08-18 12:30:00,20.94,21.04,20.93,21.01,294300.0,13.7887,13.8545,13.7821,13.8348,294300.0
2009-08-18 13:00:00,21.02,21.05,21.01,21.02,111900.0,13.8414,13.8611,13.8348,13.8414,111900.0
2009-08-18 13:30:00,21.03,21.05,21.0,21.04,123900.0,13.848,13.8611,13.8282,13.8545,123900.0
2009-08-18 14:00:00,21.04,21.11,21.04,21.1,208800.0,13.8545,13.9006,13.8545,13.894,208800.0
2009-08-18 14:30:00,21.1,21.14,21.06,21.08,224000.0,13.894,13.9204,13.8677,13.8809,224000.0
2009-08-18 15:00:00,21.08,21.15,21.07,21.08,259900.0,13.8809,13.927,13.8743,13.8809,259900.0
2009-08-18 15:30:00,21.08,21.1,20.97,21.0,995000.0,13.8809,13.894,13.8084,13.8282,995000.0
2009-08-19 09:30:00,20.76,20.99,20.75,20.94,562300.0,13.6702,13.8216,13.6636,13.7887,562300.0
2009-08-19 10:00:00,20.95,21.06,20.95,21.02,577100.0,13.7953,13.8677,13.7953,13.8414,577100.0
2009-08-19 10:30:00,21.02,21.15,21.02,21.13,496400.0,13.8414,13.927,13.8414,13.9138,496400.0
2009-08-19 11:00:00,21.13,21.15,21.05,21.1,207100.0,13.9138,13.927,13.8611,13.894,207100.0
2009-08-19 11:30:00,21.1,21.3,21.07,21.28,360200.0,13.894,14.0257,13.8743,14.0126,360200.0
2009-08-19 12:00:00,21.29,21.4,21.27,21.3,600900.0,14.0192,14.0916,14.006,14.0257,600900.0
2009-08-19 12:30:00,21.3,21.4,21.28,21.38,280200.0,14.0257,14.0916,14.0126,14.0784,280200.0
2009-08-19 13:00:00,21.37,21.43,21.34,21.39,232700.0,14.0718,14.1113,14.0521,14.085,232700.0
2009-08-19 13:30:00,21.38,21.42,21.35,21.42,179900.0,14.0784,14.1048,14.0587,14.1048,179900.0
2009-08-19 14:00:00,21.42,21.44,21.32,21.33,195700.0,14.1048,14.1179,14.0389,14.0455,195700.0
2009-08-19 14:30:00,21.34,21.37,21.27,21.36,222000.0,14.0521,14.0718,14.006,14.0653,222000.0
2009-08-19 15:00:00,21.36,21.36,21.22,21.24,192400.0,14.0653,14.0653,13.9731,13.9862,192400.0
2009-08-19 15:30:00,21.24,21.28,21.2,21.25,653700.0,13.9862,14.0126,13.9599,13.9928,653700.0
2009-08-20 09:30:00,21.25,21.53,21.21,21.52,557600.0,13.9928,14.1772,13.9665,14.1706,557600.0
2009-08-20 10:00:00,21.52,21.55,21.39,21.48,299800.0,14.1706,14.1904,14.085,14.1443,299800.0
2009-08-20 10:30:00,21.49,21.53,21.46,21.49,260400.0,14.1509,14.1772,14.1311,14.1509,260400.0
2009-08-20 11:00:00,21.5,21.5,21.48,21.5,211100.0,14.1574,14.1574,14.1443,14.1574,211100.0
2009-08-20 11:30:00,21.51,21.57,21.49,21.52,235000.0,14.164,14.2035,14.1509,14.1706,235000.0
2009-08-20 12:00:00,21.52,21.53,21.47,21.5,207500.0,14.1706,14.1772,14.1377,14.1574,207500.0
2009-08-20 12:30:00,21.5,21.53,21.48,21.51,95100.0,14.1574,14.1772,14.1443,14.164,95100.0
2009-08-20 13:00:00,21.51,21.6,21.51,21.59,225400.0,14.164,14.2233,14.164,14.2167,225400.0
2009-08-20 13:30:00,21.59,21.7,21.59,21.69,460600.0,14.2167,14.2891,14.2167,14.2826,460600.0
2009-08-20 14:00:00,21.69,21.74,21.68,21.7,658800.0,14.2826,14.3155,14.276,14.2891,658800.0
2009-08-20 14:30:00,21.7,21.87,21.69,21.84,636900.0,14.2891,14.4011,14.2826,14.3813,636900.0
2009-08-20 15:00:00,21.84,21.9,21.82,21.86,528800.0,14.3813,14.4208,14.3682,14.3945,528800.0
2009-08-20 15:30:00,21.87,21.96,21.87,21.89,1191600.0,14.4011,14.4603,14.4011,14.4143,1191600.0
2009-08-21 09:30:00,22.07,22.09,21.77,21.99,1373000.0,14.5328,14.5459,14.3352,14.4801,1373000.0
2009-08-21 10:00:00,21.99,22.27,21.99,22.14,956900.0,14.4801,14.6645,14.4801,14.5789,956900.0
2009-08-21 10:30:00,22.14,22.21,22.14,22.2,740800.0,14.5789,14.625,14.5789,14.6184,740800.0
2009-08-21 11:00:00,22.2,22.24,22.16,22.19,335600.0,14.6184,14.6447,14.592,14.6118,335600.0
2009-08-21 11:30:00,22.19,22.21,22.1,22.11,278700.0,14.6118,14.625,14.5525,14.5591,278700.0
2009-08-21 12:00:00,22.11,22.17,22.09,22.16,303300.0,14.5591,14.5986,14.5459,14.592,303300.0
2009-08-21 12:30:00,22.15,22.15,22.01,22.01,489200.0,14.5855,14.5855,14.4933,14.4933,489200.0
2009-08-21 13:00:00,22.01,22.05,22.0,22.01,402500.0,14.4933,14.5196,14.4867,14.4933,402500.0
2009-08-21 13:30:00,22.01,22.06,22.01,22.05,237100.0,14.4933,14.5262,14.4933,14.5196,237100.0
2009-08-21 14:00:00,22.05,22.12,22.02,22.09,360500.0,14.5196,14.5657,14.4999,14.5459,360500.0
2009-08-21 14:30:00,22.08,22.15,22.08,22.15,770500.0,14.5394,14.5855,14.5394,14.5855,770500.0
2009-08-21 15:00:00,22.15,22.25,22.15,22.2,757200.0,14.5855,14.6513,14.5855,14.6184,757200.0
2009-08-21 15:30:00,22.2,22.22,22.15,22.19,905200.0,14.6184,14.6316,14.5855,14.6118,905200.0
2009-08-24 09:30:00,22.21,22.58,22.2,22.56,1217700.0,14.625,14.8686,14.6184,14.8554,1217700.0
2009-08-24 10:00:00,22.56,22.64,22.53,22.62,737200.0,14.8554,14.9081,14.8357,14.8949,737200.0
2009-08-24 10:30:00,22.62,22.63,22.52,22.54,346400.0,14.8949,14.9015,14.8291,14.8423,346400.0
2009-08-24 11:00:00,22.53,22.58,22.43,22.43,409800.0,14.8357,14.8686,14.7698,14.7698,409800.0
2009-08-24 11:30:00,22.42,22.42,22.32,22.34,579000.0,14.7632,14.7632,14.6974,14.7106,579000.0
2009-08-24 12:00:00,22.33,22.34,22.29,22.29,168000.0,14.704,14.7106,14.6776,14.6776,168000.0
2009-08-24 12:30:00,22.29,22.29,22.13,22.14,303300.0,14.6776,14.6776,14.5723,14.5789,303300.0
2009-08-24 13:00:00,22.14,22.15,22.06,22.07,466600.0,14.5789,14.5855,14.5262,14.5328,466600.0
2009-08-24 13:30:00,22.06,22.18,22.05,22.12,278500.0,14.5262,14.6052,14.5196,14.5657,278500.0
2009-08-24 14:00:00,22.12,22.21,22.09,22.13,263600.0,14.5657,14.625,14.5459,14.5723,263600.0
2009-08-24 14:30:00,22.12,22.17,22.09,22.13,338500.0,14.5657,14.5986,14.5459,14.5723,338500.0
2009-08-24 15:00:00,22.12,22.13,21.99,22.04,404300.0,14.5657,14.5723,14.4801,14.513,404300.0
2009-08-24 15:30:00,22.04,22.09,21.93,22.06,775800.0,14.513,14.5459,14.4406,14.5262,775800.0
2009-08-25 09:30:00,22.15,22.2,21.97,22.13,422400.0,14.5855,14.6184,14.4669,14.5723,422400.0
2009-08-25 10:00:00,22.14,22.24,21.94,21.95,730300.0,14.5789,14.6447,14.4472,14.4538,730300.0
2009-08-25 10:30:00,21.94,22.03,21.91,21.98,289200.0,14.4472,14.5064,14.4274,14.4735,289200.0
2009-08-25 11:00:00,21.98,22.1,21.98,22.06,235000.0,14.4735,14.5525,14.4735,14.5262,235000.0
2009-08-25 11:30:00,22.06,22.13,22.06,22.11,174100.0,14.5262,14.5723,14.5262,14.5591,174100.0
2009-08-25 12:00:00,22.11,22.15,22.1,22.15,148300.0,14.5591,14.5855,14.5525,14.5855,148300.0
2009-08-25 12:30:00,22.15,22.16,22.01,22.01,143000.0,14.5855,14.592,14.4933,14.4933,143000.0
2009-08-25 13:00:00,22.02,22.06,21.94,21.98,133700.0,14.4999,14.5262,14.4472,14.4735,133700.0
2009-08-25 13:30:00,21.98,22.01,21.93,21.95,116300.0,14.4735,14.4933,14.4406,14.4538,116300.0
2009-08-25 14:00:00,21.95,21.99,21.92,21.94,101600.0,14.4538,14.4801,14.434,14.4472,101600.0
2009-08-25 14:30:00,21.94,21.97,21.86,21.97,217000.0,14.4472,14.4669,14.3945,14.4669,217000.0
2009-08-25 15:00:00,21.98,22.07,21.98,22.01,289000.0,14.4735,14.5328,14.4735,14.4933,289000.0
2009-08-25 15:30:00,22.01,22.04,21.93,22.0,467300.0,14.4933,14.513,14.4406,14.4867,467300.0
2009-08-26 09:30:00,21.95,22.0,21.82,21.89,532500.0,14.4538,14.4867,14.3682,14.4143,532500.0
2009-08-26 10:00:00,21.89,22.0,21.87,21.91,600600.0,14.4143,14.4867,14.4011,14.4274,600600.0
2009-08-26 10:30:00,21.92,22.0,21.9,21.94,533800.0,14.434,14.4867,14.4208,14.4472,533800.0
2009-08-26 11:00:00,21.93,21.93,21.84,21.89,268800.0,14.4406,14.4406,14.3813,14.4143,268800.0
2009-08-26 11:30:00,21.89,21.9,21.83,21.87,212300.0,14.4143,14.4208,14.3747,14.4011,212300.0
2009-08-26 12:00:00,21.86,21.9,21.82,21.87,322000.0,14.3945,14.4208,14.3682,14.4011,322000.0
2009-08-26 12:30:00,21.87,21.94,21.87,21.92,247000.0,14.4011,14.4472,14.4011,14.434,247000.0
2009-08-26 13:00:00,21.92,21.96,21.89,21.89,190400.0,14.434,14.4603,14.4143,14.4143,190400.0
2009-08-26 13:30:00,21.9,21.94,21.86,21.94,110200.0,14.4208,14.4472,14.3945,14.4472,110200.0
2009-08-26 14:00:00,21.95,21.96,21.9,21.91,124300.0,14.4538,14.4603,14.4208,14.4274,124300.0
2009-08-26 14:30:00,21.92,21.99,21.88,21.91,164000.0,14.434,14.4801,14.4077,14.4274,164000.0
2009-08-26 15:00:00,21.9,21.95,21.88,21.94,295700.0,14.4208,14.4538,14.4077,14.4472,295700.0
2009-08-26 15:30:00,21.93,21.98,21.89,21.93,362600.0,14.4406,14.4735,14.4143,14.4406,362600.0
2009-08-27 09:30:00,21.68,21.88,21.58,21.58,405800.0,14.276,14.4077,14.2101,14.2101,405800.0
2009-08-27 10:00:00,21.58,21.58,21.48,21.5,302600.0,14.2101,14.2101,14.1443,14.1574,302600.0
2009-08-27 10:30:00,21.5,21.62,21.49,21.55,278000.0,14.1574,14.2365,14.1509,14.1904,278000.0
2009-08-27 11:00:00,21.55,21.6,21.52,21.58,172200.0,14.1904,14.2233,14.1706,14.2101,172200.0
2009-08-27 11:30:00,21.59,21.6,21.55,21.57,264800.0,14.2167,14.2233,14.1904,14.2035,264800.0
2009-08-27 12:00:00,21.57,21.6,21.56,21.6,99300.0,14.2035,14.2233,14.197,14.2233,99300.0
2009-08-27 12:30:00,21.61,21.63,21.6,21.63,148100.0,14.2299,14.243,14.2233,14.243,148100.0
2009-08-27 13:00:00,21.63,21.64,21.58,21.61,70600.0,14.243,14.2496,14.2101,14.2299,70600.0
2009-08-27 13:30:00,21.61,21.76,21.61,21.76,148700.0,14.2299,14.3286,14.2299,14.3286,148700.0
2009-08-27 14:00:00,21.76,21.88,21.76,21.83,282000.0,14.3286,14.4077,14.3286,14.3747,282000.0
2009-08-27 14:30:00,21.83,21.9,21.74,21.77,423300.0,14.3747,14.4208,14.3155,14.3352,423300.0
2009-08-27 15:00:00,21.77,21.83,21.72,21.77,370500.0,14.3352,14.3747,14.3023,14.3352,370500.0
2009-08-27 15:30:00,21.76,21.91,21.74,21.88,495800.0,14.3286,14.4274,14.3155,14.4077,495800.0
2009-08-28 09:30:00,22.19,22.35,22.15,22.15,547200.0,14.6118,14.7172,14.5855,14.5855,547200.0
2009-08-28 10:00:00,22.15,22.25,22.06,22.09,530700.0,14.5855,14.6513,14.5262,14.5459,530700.0
2009-08-28 10:30:00,22.09,22.12,22.01,22.07,318100.0,14.5459,14.5657,14.4933,14.5328,318100.0
2009-08-28 11:00:00,22.07,22.14,22.02,22.13,159300.0,14.5328,14.5789,14.4999,14.5723,159300.0
2009-08-28 11:30:00,22.12,22.14,22.04,22.08,325300.0,14.5657,14.5789,14.513,14.5394,325300.0
2009-08-28 12:00:00,22.07,22.11,21.87,21.87,368500.0,14.5328,14.5591,14.4011,14.4011,368500.0
2009-08-28 12:30:00,21.87,21.9,21.8,21.82,135200.0,14.4011,14.4208,14.355,14.3682,135200.0
2009-08-28 13:00:00,21.82,21.97,21.82,21.93,154200.0,14.3682,14.4669,14.3682,14.4406,154200.0
2009-08-28 13:30:00,21.94,22.0,21.93,21.93,176600.0,14.4472,14.4867,14.4406,14.4406,176600.0
2009-08-28 14:00:00,21.92,21.98,21.89,21.93,137000.0,14.434,14.4735,14.4143,14.4406,137000.0
2009-08-28 14:30:00,21.94,21.99,21.9,21.95,336400.0,14.4472,14.4801,14.4208,14.4538,336400.0
2009-08-28 15:00:00,21.95,22.08,21.95,22.07,191100.0,14.4538,14.5394,14.4538,14.5328,191100.0
2009-08-28 15:30:00,22.07,22.08,21.9,21.99,447000.0,14.5328,14.5394,14.4208,14.4801,447000.0
2009-08-31 09:30:00,21.74,21.83,21.58,21.65,349500.0,14.3155,14.3747,14.2101,14.2562,349500.0
2009-08-31 10:00:00,21.64,21.64,21.58,21.64,194000.0,14.2496,14.2496,14.2101,14.2496,194000.0
2009-08-31 10:30:00,21.64,21.76,21.63,21.69,227700.0,14.2496,14.3286,14.243,14.2826,227700.0
2009-08-31 11:00:00,21.7,21.7,21.55,21.56,174700.0,14.2891,14.2891,14.1904,14.197,174700.0
2009-08-31 11:30:00,21.56,21.59,21.52,21.54,170400.0,14.197,14.2167,14.1706,14.1838,170400.0
2009-08-31 12:00:00,21.55,21.6,21.54,21.58,110300.0,14.1904,14.2233,14.1838,14.2101,110300.0
2009-08-31 12:30:00,21.57,21.58,21.52,21.53,82700.0,14.2035,14.2101,14.1706,14.1772,82700.0
2009-08-31 13:00:00,21.53,21.54,21.52,21.52,38300.0,14.1772,14.1838,14.1706,14.1706,38300.0
2009-08-31 13:30:00,21.52,21.55,21.52,21.52,88300.0,14.1706,14.1904,14.1706,14.1706,88300.0
2009-08-31 14:00:00,21.52,21.56,21.52,21.54,100400.0,14.1706,14.197,14.1706,14.1838,100400.0
2009-08-31 14:30:00,21.54,21.6,21.54,21.58,227200.0,14.1838,14.2233,14.1838,14.2101,227200.0
2009-08-31 15:00:00,21.58,21.59,21.51,21.54,288800.0,14.2101,14.2167,14.164,14.1838,288800.0
2009-08-31 15:30:00,21.55,21.65,21.55,21.62,416500.0,14.1904,14.2562,14.1904,14.2365,416500.0
2009-09-01 09:30:00,21.46,21.78,21.43,21.71,614900.0,14.1311,14.3418,14.1113,14.2957,614900.0
2009-09-01 10:00:00,21.71,21.87,21.69,21.79,535700.0,14.2957,14.4011,14.2826,14.3484,535700.0
2009-09-01 10:30:00,21.8,21.86,21.68,21.69,413800.0,14.355,14.3945,14.276,14.2826,413800.0
2009-09-01 11:00:00,21.69,21.72,21.37,21.37,557000.0,14.2826,14.3023,14.0718,14.0718,557000.0
2009-09-01 11:30:00,21.37,21.41,21.23,21.25,683500.0,14.0718,14.0982,13.9797,13.9928,683500.0
2009-09-01 12:00:00,21.24,21.27,21.21,21.23,310600.0,13.9862,14.006,13.9665,13.9797,310600.0
2009-09-01 12:30:00,21.22,21.27,21.2,21.2,226100.0,13.9731,14.006,13.9599,13.9599,226100.0
2009-09-01 13:00:00,21.21,21.23,21.08,21.18,468600.0,13.9665,13.9797,13.8809,13.9467,468600.0
2009-09-01 13:30:00,21.18,21.23,21.14,21.22,352400.0,13.9467,13.9797,13.9204,13.9731,352400.0
2009-09-01 14:00:00,21.23,21.26,21.17,21.2,296600.0,13.9797,13.9994,13.9401,13.9599,296600.0
2009-09-01 14:30:00,21.2,21.27,21.16,21.2,255200.0,13.9599,14.006,13.9336,13.9599,255200.0
2009-09-01 15:00:00,21.2,21.27,21.16,21.16,476500.0,13.9599,14.006,13.9336,13.9336,476500.0
2009-09-01 15:30:00,21.16,21.27,21.12,21.18,875300.0,13.9336,14.006,13.9072,13.9467,875300.0
2009-09-02 09:30:00,21.07,21.27,21.07,21.15,390800.0,13.8743,14.006,13.8743,13.927,390800.0
2009-09-02 10:00:00,21.15,21.28,21.09,21.17,481900.0,13.927,14.0126,13.8875,13.9401,481900.0
2009-09-02 10:30:00,21.18,21.38,21.11,21.36,504200.0,13.9467,14.0784,13.9006,14.0653,504200.0
2009-09-02 11:00:00,21.36,21.5,21.36,21.49,610200.0,14.0653,14.1574,14.0653,14.1509,610200.0
2009-09-02 11:30:00,21.49,21.51,21.45,21.5,452000.0,14.1509,14.164,14.1245,14.1574,452000.0
2009-09-02 12:00:00,21.5,21.59,21.45,21.56,287600.0,14.1574,14.2167,14.1245,14.197,287600.0
2009-09-02 12:30:00,21.56,21.65,21.55,21.57,248200.0,14.197,14.2562,14.1904,14.2035,248200.0
2009-09-02 13:00:00,21.57,21.58,21.49,21.54,198100.0,14.2035,14.2101,14.1509,14.1838,198100.0
2009-09-02 13:30:00,21.54,21.56,21.5,21.52,207900.0,14.1838,14.197,14.1574,14.1706,207900.0
2009-09-02 14:00:00,21.52,21.54,21.48,21.5,292200.0,14.1706,14.1838,14.1443,14.1574,292200.0
2009-09-02 14:30:00,21.5,21.58,21.5,21.55,332500.0,14.1574,14.2101,14.1574,14.1904,332500.0
2009-09-02 15:00:00,21.55,21.72,21.55,21.62,700200.0,14.1904,14.3023,14.1904,14.2365,700200.0
2009-09-02 15:30:00,21.62,21.65,21.54,21.54,525900.0,14.2365,14.2562,14.1838,14.1838,525900.0
2009-09-03 09:30:00,21.73,21.89,21.6,21.68,589600.0,14.3089,14.4143,14.2233,14.276,589600.0
2009-09-03 10:00:00,21.67,21.72,21.46,21.53,405100.0,14.2694,14.3023,14.1311,14.1772,405100.0
2009-09-03 10:30:00,21.53,21.59,21.49,21.51,405100.0,14.1772,14.2167,14.1509,14.164,405100.0
2009-09-03 11:00:00,21.52,21.6,21.5,21.54,332200.0,14.1706,14.2233,14.1574,14.1838,332200.0
2009-09-03 11:30:00,21.53,21.62,21.53,21.61,232500.0,14.1772,14.2365,14.1772,14.2299,232500.0
2009-09-03 12:00:00,21.6,21.64,21.58,21.59,130200.0,14.2233,14.2496,14.2101,14.2167,130200.0
2009-09-03 12:30:00,21.59,21.59,21.52,21.52,138700.0,14.2167,14.2167,14.1706,14.1706,138700.0
2009-09-03 13:00:00,21.53,21.6,21.52,21.57,105500.0,14.1772,14.2233,14.1706,14.2035,105500.0
2009-09-03 13:30:00,21.56,21.59,21.49,21.49,204400.0,14.197,14.2167,14.1509,14.1509,204400.0
2009-09-03 14:00:00,21.49,21.51,21.41,21.42,164600.0,14.1509,14.164,14.0982,14.1048,164600.0
2009-09-03 14:30:00,21.42,21.42,21.34,21.39,309300.0,14.1048,14.1048,14.0521,14.085,309300.0
2009-09-03 15:00:00,21.4,21.44,21.4,21.43,284800.0,14.0916,14.1179,14.0916,14.1113,284800.0
2009-09-03 15:30:00,21.42,21.54,21.42,21.49,570600.0,14.1048,14.1838,14.1048,14.1509,570600.0
2009-09-04 09:30:00,21.58,21.59,21.4,21.45,370000.0,14.2101,14.2167,14.0916,14.1245,370000.0
2009-09-04 10:00:00,21.45,21.6,21.45,21.56,315600.0,14.1245,14.2233,14.1245,14.197,315600.0
2009-09-04 10:30:00,21.57,21.71,21.57,21.65,216700.0,14.2035,14.2957,14.2035,14.2562,216700.0
2009-09-04 11:00:00,21.64,21.64,21.51,21.56,151700.0,14.2496,14.2496,14.164,14.197,151700.0
2009-09-04 11:30:00,21.56,21.69,21.55,21.69,152900.0,14.197,14.2826,14.1904,14.2826,152900.0
2009-09-04 12:00:00,21.69,21.87,21.69,21.82,280600.0,14.2826,14.4011,14.2826,14.3682,280600.0
2009-09-04 12:30:00,21.83,21.87,21.83,21.84,121200.0,14.3747,14.4011,14.3747,14.3813,121200.0
2009-09-04 13:00:00,21.83,21.92,21.83,21.92,296500.0,14.3747,14.434,14.3747,14.434,296500.0
2009-09-04 13:30:00,21.93,21.96,21.83,21.87,339700.0,14.4406,14.4603,14.3747,14.4011,339700.0
2009-09-04 14:00:00,21.88,21.9,21.83,21.83,198100.0,14.4077,14.4208,14.3747,14.3747,198100.0
2009-09-04 14:30:00,21.83,21.84,21.81,21.84,157700.0,14.3747,14.3813,14.3616,14.3813,157700.0
2009-09-04 15:00:00,21.83,21.87,21.78,21.82,267800.0,14.3747,14.4011,14.3418,14.3682,267800.0
2009-09-04 15:30:00,21.83,21.86,21.78,21.83,424700.0,14.3747,14.3945,14.3418,14.3747,424700.0
2009-09-08 09:30:00,22.0,22.21,21.89,21.91,796700.0,14.4867,14.625,14.4143,14.4274,796700.0
2009-09-08 10:00:00,21.91,21.98,21.81,21.86,654800.0,14.4274,14.4735,14.3616,14.3945,654800.0
2009-09-08 10:30:00,21.87,22.03,21.86,22.03,347400.0,14.4011,14.5064,14.3945,14.5064,347400.0
2009-09-08 11:00:00,22.03,22.09,21.95,22.01,348600.0,14.5064,14.5459,14.4538,14.4933,348600.0
2009-09-08 11:30:00,22.0,22.03,21.93,21.96,365800.0,14.4867,14.5064,14.4406,14.4603,365800.0
2009-09-08 12:00:00,21.95,22.0,21.93,21.99,110600.0,14.4538,14.4867,14.4406,14.4801,110600.0
2009-09-08 12:30:00,21.99,22.02,21.94,21.96,175900.0,14.4801,14.4999,14.4472,14.4603,175900.0
2009-09-08 13:00:00,21.95,21.98,21.85,21.91,363500.0,14.4538,14.4735,14.3879,14.4274,363500.0
2009-09-08 13:30:00,21.92,21.95,21.8,21.9,133100.0,14.434,14.4538,14.355,14.4208,133100.0
2009-09-08 14:00:00,21.91,21.93,21.84,21.88,124300.0,14.4274,14.4406,14.3813,14.4077,124300.0
2009-09-08 14:30:00,21.88,21.9,21.85,21.85,148400.0,14.4077,14.4208,14.3879,14.3879,148400.0
2009-09-08 15:00:00,21.85,21.86,21.79,21.82,146700.0,14.3879,14.3945,14.3484,14.3682,146700.0
2009-09-08 15:30:00,21.83,21.91,21.83,21.91,376700.0,14.3747,14.4274,14.3747,14.4274,376700.0
2009-09-09 09:30:00,21.97,22.34,21.96,22.24,674400.0,14.4669,14.7106,14.4603,14.6447,674400.0
2009-09-09 10:00:00,22.23,22.38,22.23,22.29,465300.0,14.6381,14.7369,14.6381,14.6776,465300.0
2009-09-09 10:30:00,22.28,22.34,22.28,22.3,270800.0,14.6711,14.7106,14.6711,14.6842,270800.0
2009-09-09 11:00:00,22.3,22.42,22.3,22.42,346500.0,14.6842,14.7632,14.6842,14.7632,346500.0
2009-09-09 11:30:00,22.42,22.51,22.41,22.42,401200.0,14.7632,14.8225,14.7567,14.7632,401200.0
2009-09-09 12:00:00,22.42,22.48,22.38,22.46,355400.0,14.7632,14.8028,14.7369,14.7896,355400.0
2009-09-09 12:30:00,22.46,22.46,22.4,22.42,148200.0,14.7896,14.7896,14.7501,14.7632,148200.0
2009-09-09 13:00:00,22.42,22.42,22.32,22.35,431300.0,14.7632,14.7632,14.6974,14.7172,431300.0
2009-09-09 13:30:00,22.34,22.35,22.24,22.25,251100.0,14.7106,14.7172,14.6447,14.6513,251100.0
2009-09-09 14:00:00,22.25,22.29,22.13,22.15,512300.0,14.6513,14.6776,14.5723,14.5855,512300.0
2009-09-09 14:30:00,22.14,22.18,22.05,22.1,893800.0,14.5789,14.6052,14.5196,14.5525,893800.0
2009-09-09 15:00:00,22.1,22.18,22.06,22.16,354600.0,14.5525,14.6052,14.5262,14.592,354600.0
2009-09-09 15:30:00,22.16,22.26,22.12,22.22,552100.0,14.592,14.6579,14.5657,14.6316,552100.0
2009-09-10 09:30:00,22.16,22.22,22.02,22.16,742500.0,14.592,14.6316,14.4999,14.592,742500.0
2009-09-10 10:00:00,22.16,22.42,22.16,22.39,770000.0,14.592,14.7632,14.592,14.7435,770000.0
2009-09-10 10:30:00,22.39,22.62,22.39,22.62,1065100.0,14.7435,14.8949,14.7435,14.8949,1065100.0
2009-09-10 11:00:00,22.62,22.73,22.62,22.72,861700.0,14.8949,14.9674,14.8949,14.9608,861700.0
2009-09-10 11:30:00,22.72,22.77,22.7,22.73,350300.0,14.9608,14.9937,14.9476,14.9674,350300.0
2009-09-10 12:00:00,22.73,22.79,22.72,22.78,365500.0,14.9674,15.0069,14.9608,15.0003,365500.0
2009-09-10 12:30:00,22.78,22.88,22.78,22.85,610500.0,15.0003,15.0662,15.0003,15.0464,610500.0
2009-09-10 13:00:00,22.85,22.92,22.82,22.83,788200.0,15.0464,15.0925,15.0266,15.0332,788200.0
2009-09-10 13:30:00,22.83,22.99,22.83,22.97,533700.0,15.0332,15.1386,15.0332,15.1254,533700.0
2009-09-10 14:00:00,22.98,23.0,22.95,23.0,528700.0,15.132,15.1452,15.1122,15.1452,528700.0
2009-09-10 14:30:00,23.0,23.04,22.92,22.93,563800.0,15.1452,15.1715,15.0925,15.0991,563800.0
2009-09-10 15:00:00,22.93,22.93,22.82,22.91,542900.0,15.0991,15.0991,15.0266,15.0859,542900.0
2009-09-10 15:30:00,22.92,23.05,22.92,22.98,1230500.0,15.0925,15.1781,15.0925,15.132,1230500.0
2009-09-11 09:30:00,22.92,23.02,22.82,22.94,800200.0,15.0925,15.1583,15.0266,15.1057,800200.0
2009-09-11 10:00:00,22.95,23.1,22.85,23.0,638200.0,15.1122,15.211,15.0464,15.1452,638200.0
2009-09-11 10:30:00,23.0,23.09,22.94,22.97,349500.0,15.1452,15.2044,15.1057,15.1254,349500.0
2009-09-11 11:00:00,22.97,23.07,22.96,23.0,474100.0,15.1254,15.1913,15.1188,15.1452,474100.0
2009-09-11 11:30:00,23.0,23.03,22.9,22.96,404600.0,15.1452,15.1649,15.0793,15.1188,404600.0
2009-09-11 12:00:00,22.95,22.95,22.71,22.72,401900.0,15.1122,15.1122,14.9542,14.9608,401900.0
2009-09-11 12:30:00,22.72,22.78,22.62,22.77,463500.0,14.9608,15.0003,14.8949,14.9937,463500.0
2009-09-11 13:00:00,22.76,22.83,22.74,22.83,354400.0,14.9871,15.0332,14.974,15.0332,354400.0
2009-09-11 13:30:00,22.83,22.95,22.83,22.9,515000.0,15.0332,15.1122,15.0332,15.0793,515000.0
2009-09-11 14:00:00,22.91,22.99,22.9,22.94,371600.0,15.0859,15.1386,15.0793,15.1057,371600.0
2009-09-11 14:30:00,22.95,23.03,22.95,22.96,360600.0,15.1122,15.1649,15.1122,15.1188,360600.0
2009-09-11 15:00:00,22.96,23.08,22.96,23.08,488500.0,15.1188,15.1978,15.1188,15.1978,488500.0
2009-09-11 15:30:00,23.08,23.12,23.03,23.08,648100.0,15.1978,15.2242,15.1649,15.1978,648100.0
2009-09-14 09:30:00,22.85,22.99,22.73,22.81,1088200.0,15.0464,15.1386,14.9674,15.0201,1088200.0
2009-09-14 10:00:00,22.8,22.81,22.74,22.79,666900.0,15.0135,15.0201,14.974,15.0069,666900.0
2009-09-14 10:30:00,22.78,22.88,22.76,22.81,428500.0,15.0003,15.0662,14.9871,15.0201,428500.0
2009-09-14 11:00:00,22.81,22.88,22.79,22.82,327300.0,15.0201,15.0662,15.0069,15.0266,327300.0
2009-09-14 11:30:00,22.82,22.83,22.71,22.72,296000.0,15.0266,15.0332,14.9542,14.9608,296000.0
2009-09-14 12:00:00,22.71,22.75,22.69,22.74,332800.0,14.9542,14.9805,14.941,14.974,332800.0
2009-09-14 12:30:00,22.74,22.74,22.67,22.71,408500.0,14.974,14.974,14.9279,14.9542,408500.0
2009-09-14 13:00:00,22.71,22.71,22.64,22.65,437200.0,14.9542,14.9542,14.9081,14.9147,437200.0
2009-09-14 13:30:00,22.64,22.75,22.61,22.73,434400.0,14.9081,14.9805,14.8884,14.9674,434400.0
2009-09-14 14:00:00,22.73,22.75,22.65,22.71,925200.0,14.9674,14.9805,14.9147,14.9542,925200.0
2009-09-14 14:30:00,22.71,22.74,22.7,22.72,430300.0,14.9542,14.974,14.9476,14.9608,430300.0
2009-09-14 15:00:00,22.72,22.72,22.62,22.63,305400.0,14.9608,14.9608,14.8949,14.9015,305400.0
2009-09-14 15:30:00,22.62,22.8,22.62,22.76,1249300.0,14.8949,15.0135,14.8949,14.9871,1249300.0
2009-09-15 09:30:00,22.84,22.93,22.67,22.77,679200.0,15.0398,15.0991,14.9279,14.9937,679200.0
2009-09-15 10:00:00,22.77,22.88,22.68,22.88,477600.0,14.9937,15.0662,14.9345,15.0662,477600.0
2009-09-15 10:30:00,22.89,22.97,22.87,22.91,343000.0,15.0727,15.1254,15.0596,15.0859,343000.0
2009-09-15 11:00:00,22.91,22.91,22.83,22.89,275600.0,15.0859,15.0859,15.0332,15.0727,275600.0
2009-09-15 11:30:00,22.89,22.97,22.86,22.93,289900.0,15.0727,15.1254,15.053,15.0991,289900.0
2009-09-15 12:00:00,22.93,22.94,22.9,22.93,152300.0,15.0991,15.1057,15.0793,15.0991,152300.0
2009-09-15 12:30:00,22.92,23.03,22.91,23.03,402600.0,15.0925,15.1649,15.0859,15.1649,402600.0
2009-09-15 13:00:00,23.02,23.09,23.0,23.08,508800.0,15.1583,15.2044,15.1452,15.1978,508800.0
2009-09-15 13:30:00,23.07,23.19,23.06,23.18,300000.0,15.1913,15.2703,15.1847,15.2637,300000.0
2009-09-15 14:00:00,23.18,23.19,23.06,23.13,396600.0,15.2637,15.2703,15.1847,15.2308,396600.0
2009-09-15 14:30:00,23.12,23.12,22.94,23.05,629200.0,15.2242,15.2242,15.1057,15.1781,629200.0
2009-09-15 15:00:00,23.05,23.07,23.0,23.01,373300.0,15.1781,15.1913,15.1452,15.1518,373300.0
2009-09-15 15:30:00,23.02,23.04,22.98,22.99,932600.0,15.1583,15.1715,15.132,15.1386,932600.0
2009-09-16 09:30:00,23.07,23.11,23.0,23.08,1045200.0,15.1913,15.2176,15.1452,15.1978,1045200.0
2009-09-16 10:00:00,23.08,23.13,23.08,23.13,753800.0,15.1978,15.2308,15.1978,15.2308,753800.0
2009-09-16 10:30:00,23.13,23.17,23.12,23.14,426300.0,15.2308,15.2571,15.2242,15.2374,426300.0
2009-09-16 11:00:00,23.15,23.16,23.08,23.09,566000.0,15.2439,15.2505,15.1978,15.2044,566000.0
2009-09-16 11:30:00,23.09,23.22,23.08,23.2,370600.0,15.2044,15.29,15.1978,15.2769,370600.0
2009-09-16 12:00:00,23.19,23.37,23.18,23.33,716400.0,15.2703,15.3888,15.2637,15.3625,716400.0
2009-09-16 12:30:00,23.33,23.35,23.29,23.3,261900.0,15.3625,15.3756,15.3361,15.3427,261900.0
2009-09-16 13:00:00,23.31,23.44,23.31,23.42,521800.0,15.3493,15.4349,15.3493,15.4217,521800.0
2009-09-16 13:30:00,23.42,23.44,23.38,23.41,458300.0,15.4217,15.4349,15.3954,15.4151,458300.0
2009-09-16 14:00:00,23.4,23.41,23.33,23.33,356800.0,15.4086,15.4151,15.3625,15.3625,356800.0
2009-09-16 14:30:00,23.33,23.39,23.3,23.3,730300.0,15.3625,15.402,15.3427,15.3427,730300.0
2009-09-16 15:00:00,23.3,23.33,23.27,23.33,744900.0,15.3427,15.3625,15.323,15.3625,744900.0
2009-09-16 15:30:00,23.34,23.41,23.34,23.35,1259400.0,15.3691,15.4151,15.3691,15.3756,1259400.0
2009-09-17 09:30:00,23.23,23.43,23.17,23.42,637400.0,15.2966,15.4283,15.2571,15.4217,637400.0
2009-09-17 10:00:00,23.42,23.48,23.37,23.4,519300.0,15.4217,15.4612,15.3888,15.4086,519300.0
2009-09-17 10:30:00,23.39,23.47,23.39,23.46,245300.0,15.402,15.4547,15.402,15.4481,245300.0
2009-09-17 11:00:00,23.46,23.49,23.44,23.47,222500.0,15.4481,15.4678,15.4349,15.4547,222500.0
2009-09-17 11:30:00,23.48,23.48,23.32,23.37,501200.0,15.4612,15.4612,15.3559,15.3888,501200.0
2009-09-17 12:00:00,23.37,23.38,23.28,23.31,290300.0,15.3888,15.3954,15.3295,15.3493,290300.0
2009-09-17 12:30:00,23.32,23.33,23.19,23.19,243500.0,15.3559,15.3625,15.2703,15.2703,243500.0
2009-09-17 13:00:00,23.19,23.3,23.17,23.24,281000.0,15.2703,15.3427,15.2571,15.3032,281000.0
2009-09-17 13:30:00,23.24,23.31,23.22,23.29,200500.0,15.3032,15.3493,15.29,15.3361,200500.0
2009-09-17 14:00:00,23.28,23.35,23.22,23.25,238200.0,15.3295,15.3756,15.29,15.3098,238200.0
2009-09-17 14:30:00,23.25,23.36,23.24,23.35,298100.0,15.3098,15.3822,15.3032,15.3756,298100.0
2009-09-17 15:00:00,23.35,23.46,23.35,23.41,448600.0,15.3756,15.4481,15.3756,15.4151,448600.0
2009-09-17 15:30:00,23.41,23.43,23.36,23.38,597300.0,15.4151,15.4283,15.3822,15.3954,597300.0
2009-09-18 09:30:00,23.5,23.61,23.43,23.47,424700.0,15.4744,15.5468,15.4283,15.4547,424700.0
2009-09-18 10:00:00,23.46,23.46,23.28,23.32,297800.0,15.4481,15.4481,15.3295,15.3559,297800.0
2009-09-18 10:30:00,23.32,23.4,23.25,23.29,298200.0,15.3559,15.4086,15.3098,15.3361,298200.0
2009-09-18 11:00:00,23.3,23.47,23.24,23.41,430200.0,15.3427,15.4547,15.3032,15.4151,430200.0
2009-09-18 11:30:00,23.41,23.47,23.4,23.4,391200.0,15.4151,15.4547,15.4086,15.4086,391200.0
2009-09-18 12:00:00,23.4,23.41,23.36,23.36,433200.0,15.4086,15.4151,15.3822,15.3822,433200.0
2009-09-18 12:30:00,23.36,23.45,23.34,23.45,170600.0,15.3822,15.4415,15.3691,15.4415,170600.0
2009-09-18 13:00:00,23.45,23.55,23.43,23.5,231000.0,15.4415,15.5073,15.4283,15.4744,231000.0
2009-09-18 13:30:00,23.5,23.55,23.48,23.52,115000.0,15.4744,15.5073,15.4612,15.4876,115000.0
2009-09-18 14:00:00,23.51,23.55,23.49,23.49,134900.0,15.481,15.5073,15.4678,15.4678,134900.0
2009-09-18 14:30:00,23.49,23.49,23.43,23.48,315600.0,15.4678,15.4678,15.4283,15.4612,315600.0
2009-09-18 15:00:00,23.47,23.59,23.47,23.56,443400.0,15.4547,15.5337,15.4547,15.5139,443400.0
2009-09-18 15:30:00,23.57,23.57,23.41,23.41,534100.0,15.5205,15.5205,15.4151,15.4151,534100.0
2009-09-21 09:30:00,23.21,23.52,23.18,23.34,239700.0,15.2835,15.4876,15.2637,15.3691,239700.0
2009-09-21 10:00:00,23.34,23.4,23.28,23.4,49900.0,15.3691,15.4086,15.3295,15.4086,49900.0
2009-09-21 10:30:00,23.41,23.56,23.32,23.56,69500.0,15.4151,15.5139,15.3559,15.5139,69500.0
2009-09-21 11:00:00,23.56,23.7,23.54,23.64,269200.0,15.5139,15.6061,15.5008,15.5666,269200.0
2009-09-21 11:30:00,23.64,23.83,23.64,23.83,278800.0,15.5666,15.6917,15.5666,15.6917,278800.0
2009-09-21 12:00:00,23.83,23.85,23.68,23.68,306700.0,15.6917,15.7049,15.5929,15.5929,306700.0
2009-09-21 12:30:00,23.69,23.72,23.62,23.62,164800.0,15.5995,15.6193,15.5534,15.5534,164800.0
2009-09-21 13:00:00,23.62,23.63,23.55,23.55,325000.0,15.5534,15.56,15.5073,15.5073,325000.0
2009-09-21 13:30:00,23.55,23.64,23.55,23.63,296700.0,15.5073,15.5666,15.5073,15.56,296700.0
2009-09-21 14:00:00,23.64,23.67,23.58,23.61,263000.0,15.5666,15.5864,15.5271,15.5468,263000.0
2009-09-21 14:30:00,23.61,23.63,23.56,23.61,174100.0,15.5468,15.56,15.5139,15.5468,174100.0
2009-09-21 15:00:00,23.61,23.65,23.56,23.63,264100.0,15.5468,15.5732,15.5139,15.56,264100.0
2009-09-21 15:30:00,23.63,23.66,23.55,23.63,592400.0,15.56,15.5798,15.5073,15.56,592400.0
2009-09-22 09:30:00,23.71,23.72,23.35,23.35,417600.0,15.6127,15.6193,15.3756,15.3756,417600.0
2009-09-22 10:00:00,23.35,23.56,23.33,23.4,267200.0,15.3756,15.5139,15.3625,15.4086,267200.0
2009-09-22 10:30:00,23.4,23.4,23.31,23.35,139200.0,15.4086,15.4086,15.3493,15.3756,139200.0
2009-09-22 11:00:00,23.34,23.42,23.33,23.4,183300.0,15.3691,15.4217,15.3625,15.4086,183300.0
2009-09-22 11:30:00,23.4,23.41,23.34,23.39,81800.0,15.4086,15.4151,15.3691,15.402,81800.0
2009-09-22 12:00:00,23.4,23.47,23.4,23.46,153000.0,15.4086,15.4547,15.4086,15.4481,153000.0
2009-09-22 12:30:00,23.46,23.48,23.35,23.36,102800.0,15.4481,15.4612,15.3756,15.3822,102800.0
2009-09-22 13:00:00,23.37,23.42,23.35,23.4,192400.0,15.3888,15.4217,15.3756,15.4086,192400.0
2009-09-22 13:30:00,23.4,23.47,23.4,23.43,113100.0,15.4086,15.4547,15.4086,15.4283,113100.0
2009-09-22 14:00:00,23.42,23.46,23.38,23.38,208600.0,15.4217,15.4481,15.3954,15.3954,208600.0
2009-09-22 14:30:00,23.38,23.41,23.36,23.39,129100.0,15.3954,15.4151,15.3822,15.402,129100.0
2009-09-22 15:00:00,23.39,23.44,23.37,23.43,230400.0,15.402,15.4349,15.3888,15.4283,230400.0
2009-09-22 15:30:00,23.43,23.44,23.34,23.42,509600.0,15.4283,15.4349,15.3691,15.4217,509600.0
2009-09-23 09:30:00,23.52,23.54,23.26,23.28,475400.0,15.4876,15.5008,15.3164,15.3295,475400.0
2009-09-23 10:00:00,23.27,23.3,23.21,23.28,371200.0,15.323,15.3427,15.2835,15.3295,371200.0
2009-09-23 10:30:00,23.27,23.28,23.15,23.19,270700.0,15.323,15.3295,15.2439,15.2703,270700.0
2009-09-23 11:00:00,23.19,23.2,23.12,23.16,178300.0,15.2703,15.2769,15.2242,15.2505,178300.0
2009-09-23 11:30:00,23.16,23.16,23.12,23.15,143300.0,15.2505,15.2505,15.2242,15.2439,143300.0
2009-09-23 12:00:00,23.15,23.15,23.03,23.03,427500.0,15.2439,15.2439,15.1649,15.1649,427500.0
2009-09-23 12:30:00,23.03,23.04,22.82,22.97,1088300.0,15.1649,15.1715,15.0266,15.1254,1088300.0
2009-09-23 13:00:00,22.97,23.02,22.95,22.96,351500.0,15.1254,15.1583,15.1122,15.1188,351500.0
2009-09-23 13:30:00,22.97,23.0,22.97,22.98,180100.0,15.1254,15.1452,15.1254,15.132,180100.0
2009-09-23 14:00:00,22.99,23.17,22.98,23.13,650700.0,15.1386,15.2571,15.132,15.2308,650700.0
2009-09-23 14:30:00,23.13,23.24,23.04,23.04,660600.0,15.2308,15.3032,15.1715,15.1715,660600.0
2009-09-23 15:00:00,23.04,23.09,22.85,22.88,570400.0,15.1715,15.2044,15.0464,15.0662,570400.0
2009-09-23 15:30:00,22.88,22.92,22.75,22.78,1037500.0,15.0662,15.0925,14.9805,15.0003,1037500.0
2009-09-24 09:30:00,22.85,22.99,22.79,22.85,440800.0,15.0464,15.1386,15.0069,15.0464,440800.0
2009-09-24 10:00:00,22.85,22.86,22.52,22.64,881400.0,15.0464,15.053,14.8291,14.9081,881400.0
2009-09-24 10:30:00,22.64,22.65,22.47,22.58,351700.0,14.9081,14.9147,14.7962,14.8686,351700.0
2009-09-24 11:00:00,22.58,22.65,22.55,22.61,167300.0,14.8686,14.9147,14.8489,14.8884,167300.0
2009-09-24 11:30:00,22.61,22.63,22.49,22.51,201600.0,14.8884,14.9015,14.8093,14.8225,201600.0
2009-09-24 12:00:00,22.51,22.57,22.51,22.53,235200.0,14.8225,14.862,14.8225,14.8357,235200.0
2009-09-24 12:30:00,22.52,22.56,22.5,22.55,205500.0,14.8291,14.8554,14.8159,14.8489,205500.0
2009-09-24 13:00:00,22.55,22.64,22.55,22.57,283300.0,14.8489,14.9081,14.8489,14.862,283300.0
2009-09-24 13:30:00,22.56,22.56,22.46,22.52,167600.0,14.8554,14.8554,14.7896,14.8291,167600.0
2009-09-24 14:00:00,22.51,22.58,22.51,22.56,200300.0,14.8225,14.8686,14.8225,14.8554,200300.0
2009-09-24 14:30:00,22.56,22.65,22.56,22.63,359800.0,14.8554,14.9147,14.8554,14.9015,359800.0
2009-09-24 15:00:00,22.64,22.73,22.61,22.64,424400.0,14.9081,14.9674,14.8884,14.9081,424400.0
2009-09-24 15:30:00,22.65,22.71,22.62,22.64,331200.0,14.9147,14.9542,14.8949,14.9081,331200.0
2009-09-25 09:30:00,22.62,22.92,22.58,22.83,713300.0,14.8949,15.0925,14.8686,15.0332,713300.0
2009-09-25 10:00:00,22.83,22.89,22.73,22.82,283000.0,15.0332,15.0727,14.9674,15.0266,283000.0
2009-09-25 10:30:00,22.82,22.83,22.65,22.69,224100.0,15.0266,15.0332,14.9147,14.941,224100.0
2009-09-25 11:00:00,22.69,22.82,22.69,22.82,263200.0,14.941,15.0266,14.941,15.0266,263200.0
2009-09-25 11:30:00,22.81,22.81,22.75,22.78,348900.0,15.0201,15.0201,14.9805,15.0003,348900.0
2009-09-25 12:00:00,22.78,22.78,22.6,22.67,752100.0,15.0003,15.0003,14.8818,14.9279,752100.0
2009-09-25 12:30:00,22.68,22.72,22.65,22.7,221100.0,14.9345,14.9608,14.9147,14.9476,221100.0
2009-09-25 13:00:00,22.7,22.72,22.65,22.72,389100.0,14.9476,14.9608,14.9147,14.9608,389100.0
2009-09-25 13:30:00,22.71,22.81,22.68,22.81,221900.0,14.9542,15.0201,14.9345,15.0201,221900.0
2009-09-25 14:00:00,22.8,22.82,22.77,22.81,187800.0,15.0135,15.0266,14.9937,15.0201,187800.0
2009-09-25 14:30:00,22.8,22.83,22.77,22.79,126100.0,15.0135,15.0332,14.9937,15.0069,126100.0
2009-09-25 15:00:00,22.79,22.79,22.68,22.69,175900.0,15.0069,15.0069,14.9345,14.941,175900.0
2009-09-25 15:30:00,22.69,22.7,22.61,22.64,576400.0,14.941,14.9476,14.8884,14.9081,576400.0
2009-09-28 09:30:00,23.29,23.68,23.27,23.55,1524600.0,15.3361,15.5929,15.323,15.5073,1524600.0
2009-09-28 10:00:00,23.55,23.74,23.55,23.74,694200.0,15.5073,15.6324,15.5073,15.6324,694200.0
2009-09-28 10:30:00,23.75,23.84,23.74,23.83,751500.0,15.639,15.6983,15.6324,15.6917,751500.0
2009-09-28 11:00:00,23.83,23.85,23.74,23.76,436200.0,15.6917,15.7049,15.6324,15.6456,436200.0
2009-09-28 11:30:00,23.77,23.85,23.77,23.83,271900.0,15.6522,15.7049,15.6522,15.6917,271900.0
2009-09-28 12:00:00,23.83,23.87,23.78,23.82,223200.0,15.6917,15.7181,15.6588,15.6851,223200.0
2009-09-28 12:30:00,23.82,23.85,23.74,23.77,373700.0,15.6851,15.7049,15.6324,15.6522,373700.0
2009-09-28 13:00:00,23.78,23.81,23.73,23.8,231400.0,15.6588,15.6785,15.6259,15.672,231400.0
2009-09-28 13:30:00,23.8,23.8,23.65,23.66,314700.0,15.672,15.672,15.5732,15.5798,314700.0
2009-09-28 14:00:00,23.66,23.73,23.63,23.64,372600.0,15.5798,15.6259,15.56,15.5666,372600.0
2009-09-28 14:30:00,23.63,23.74,23.63,23.71,276500.0,15.56,15.6324,15.56,15.6127,276500.0
2009-09-28 15:00:00,23.7,23.71,23.63,23.67,344100.0,15.6061,15.6127,15.56,15.5864,344100.0
2009-09-28 15:30:00,23.66,23.71,23.57,23.6,1342200.0,15.5798,15.6127,15.5205,15.5403,1342200.0
2009-09-29 09:30:00,23.62,23.74,23.56,23.69,835800.0,15.5534,15.6324,15.5139,15.5995,835800.0
2009-09-29 10:00:00,23.68,23.68,23.41,23.56,682300.0,15.5929,15.5929,15.4151,15.5139,682300.0
2009-09-29 10:30:00,23.57,23.59,23.37,23.37,307600.0,15.5205,15.5337,15.3888,15.3888,307600.0
2009-09-29 11:00:00,23.37,23.44,23.35,23.44,339600.0,15.3888,15.4349,15.3756,15.4349,339600.0
2009-09-29 11:30:00,23.45,23.45,23.22,23.24,228200.0,15.4415,15.4415,15.29,15.3032,228200.0
2009-09-29 12:00:00,23.23,23.31,23.23,23.24,171300.0,15.2966,15.3493,15.2966,15.3032,171300.0
2009-09-29 12:30:00,23.24,23.35,23.24,23.32,209900.0,15.3032,15.3756,15.3032,15.3559,209900.0
2009-09-29 13:00:00,23.33,23.42,23.33,23.37,198600.0,15.3625,15.4217,15.3625,15.3888,198600.0
2009-09-29 13:30:00,23.37,23.38,23.31,23.33,125100.0,15.3888,15.3954,15.3493,15.3625,125100.0
2009-09-29 14:00:00,23.32,23.33,23.25,23.25,138300.0,15.3559,15.3625,15.3098,15.3098,138300.0
2009-09-29 14:30:00,23.26,23.29,23.21,23.26,200800.0,15.3164,15.3361,15.2835,15.3164,200800.0
2009-09-29 15:00:00,23.26,23.3,23.23,23.24,137700.0,15.3164,15.3427,15.2966,15.3032,137700.0
2009-09-29 15:30:00,23.24,23.34,23.23,23.27,623400.0,15.3032,15.3691,15.2966,15.323,623400.0
2009-09-30 09:30:00,23.55,23.69,22.97,23.09,724800.0,15.5073,15.5995,15.1254,15.2044,724800.0
2009-09-30 10:00:00,23.08,23.27,23.07,23.26,512800.0,15.1978,15.323,15.1913,15.3164,512800.0
2009-09-30 10:30:00,23.26,23.37,23.24,23.32,326500.0,15.3164,15.3888,15.3032,15.3559,326500.0
2009-09-30 11:00:00,23.31,23.44,23.31,23.42,355100.0,15.3493,15.4349,15.3493,15.4217,355100.0
2009-09-30 11:30:00,23.43,23.54,23.4,23.43,301600.0,15.4283,15.5008,15.4086,15.4283,301600.0
2009-09-30 12:00:00,23.43,23.63,23.4,23.59,537000.0,15.4283,15.56,15.4086,15.5337,537000.0
2009-09-30 12:30:00,23.6,23.75,23.6,23.73,658800.0,15.5403,15.639,15.5403,15.6259,658800.0
2009-09-30 13:00:00,23.73,23.79,23.7,23.72,710500.0,15.6259,15.6654,15.6061,15.6193,710500.0
2009-09-30 13:30:00,23.72,23.76,23.64,23.75,545900.0,15.6193,15.6456,15.5666,15.639,545900.0
2009-09-30 14:00:00,23.75,23.75,23.65,23.65,253100.0,15.639,15.639,15.5732,15.5732,253100.0
2009-09-30 14:30:00,23.65,23.69,23.61,23.61,688000.0,15.5732,15.5995,15.5468,15.5468,688000.0
2009-09-30 15:00:00,23.6,23.6,23.45,23.49,488700.0,15.5403,15.5403,15.4415,15.4678,488700.0
2009-09-30 15:30:00,23.49,23.61,23.44,23.52,815100.0,15.4678,15.5468,15.4349,15.4876,815100.0
2009-10-01 09:30:00,23.35,23.58,23.35,23.41,572900.0,15.3756,15.5271,15.3756,15.4151,572900.0
2009-10-01 10:00:00,23.42,23.5,23.23,23.24,951900.0,15.4217,15.4744,15.2966,15.3032,951900.0
2009-10-01 10:30:00,23.23,23.35,23.22,23.29,427300.0,15.2966,15.3756,15.29,15.3361,427300.0
2009-10-01 11:00:00,23.29,23.29,23.12,23.13,461900.0,15.3361,15.3361,15.2242,15.2308,461900.0
2009-10-01 11:30:00,23.13,23.2,23.11,23.12,191300.0,15.2308,15.2769,15.2176,15.2242,191300.0
2009-10-01 12:00:00,23.13,23.25,23.11,23.22,195800.0,15.2308,15.3098,15.2176,15.29,195800.0
2009-10-01 12:30:00,23.23,23.24,23.17,23.21,191100.0,15.2966,15.3032,15.2571,15.2835,191100.0
2009-10-01 13:00:00,23.2,23.21,23.1,23.16,162400.0,15.2769,15.2835,15.211,15.2505,162400.0
2009-10-01 13:30:00,23.16,23.22,23.12,23.14,169500.0,15.2505,15.29,15.2242,15.2374,169500.0
2009-10-01 14:00:00,23.14,23.28,23.09,23.26,342100.0,15.2374,15.3295,15.2044,15.3164,342100.0
2009-10-01 14:30:00,23.25,23.27,23.17,23.18,275200.0,15.3098,15.323,15.2571,15.2637,275200.0
2009-10-01 15:00:00,23.17,23.27,23.16,23.26,409000.0,15.2571,15.323,15.2505,15.3164,409000.0
2009-10-01 15:30:00,23.25,23.31,23.08,23.08,776900.0,15.3098,15.3493,15.1978,15.1978,776900.0
2009-10-02 09:30:00,22.86,23.04,22.83,22.92,531400.0,15.053,15.1715,15.0332,15.0925,531400.0
2009-10-02 10:00:00,22.92,23.01,22.86,23.01,400700.0,15.0925,15.1518,15.053,15.1518,400700.0
2009-10-02 10:30:00,23.02,23.07,22.89,22.91,262400.0,15.1583,15.1913,15.0727,15.0859,262400.0
2009-10-02 11:00:00,22.92,22.95,22.87,22.87,191200.0,15.0925,15.1122,15.0596,15.0596,191200.0
2009-10-02 11:30:00,22.87,22.92,22.76,22.76,242800.0,15.0596,15.0925,14.9871,14.9871,242800.0
2009-10-02 12:00:00,22.77,22.82,22.76,22.81,137700.0,14.9937,15.0266,14.9871,15.0201,137700.0
2009-10-02 12:30:00,22.82,22.82,22.68,22.79,406400.0,15.0266,15.0266,14.9345,15.0069,406400.0
2009-10-02 13:00:00,22.79,22.83,22.77,22.81,229800.0,15.0069,15.0332,14.9937,15.0201,229800.0
2009-10-02 13:30:00,22.82,22.83,22.75,22.78,156500.0,15.0266,15.0332,14.9805,15.0003,156500.0
2009-10-02 14:00:00,22.77,22.81,22.74,22.81,274100.0,14.9937,15.0201,14.974,15.0201,274100.0
2009-10-02 14:30:00,22.81,22.82,22.74,22.74,255000.0,15.0201,15.0266,14.974,14.974,255000.0
2009-10-02 15:00:00,22.74,22.77,22.68,22.68,248000.0,14.974,14.9937,14.9345,14.9345,248000.0
2009-10-02 15:30:00,22.68,22.72,22.62,22.66,623500.0,14.9345,14.9608,14.8949,14.9213,623500.0
2009-10-05 09:30:00,22.89,22.9,22.67,22.81,506700.0,15.0727,15.0793,14.9279,15.0201,506700.0
2009-10-05 10:00:00,22.81,22.87,22.58,22.75,378800.0,15.0201,15.0596,14.8686,14.9805,378800.0
2009-10-05 10:30:00,22.76,23.08,22.76,23.08,424900.0,14.9871,15.1978,14.9871,15.1978,424900.0
2009-10-05 11:00:00,23.09,23.11,22.98,22.99,241500.0,15.2044,15.2176,15.132,15.1386,241500.0
2009-10-05 11:30:00,22.98,23.02,22.85,22.89,158600.0,15.132,15.1583,15.0464,15.0727,158600.0
2009-10-05 12:00:00,22.89,22.9,22.86,22.87,109900.0,15.0727,15.0793,15.053,15.0596,109900.0
2009-10-05 12:30:00,22.87,22.93,22.85,22.86,77600.0,15.0596,15.0991,15.0464,15.053,77600.0
2009-10-05 13:00:00,22.86,22.93,22.86,22.92,64700.0,15.053,15.0991,15.053,15.0925,64700.0
2009-10-05 13:30:00,22.91,22.94,22.91,22.91,85000.0,15.0859,15.1057,15.0859,15.0859,85000.0
2009-10-05 14:00:00,22.91,22.94,22.89,22.94,142400.0,15.0859,15.1057,15.0727,15.1057,142400.0
2009-10-05 14:30:00,22.95,23.09,22.95,23.02,250300.0,15.1122,15.2044,15.1122,15.1583,250300.0
2009-10-05 15:00:00,23.01,23.08,22.98,22.99,294100.0,15.1518,15.1978,15.132,15.1386,294100.0
2009-10-05 15:30:00,22.99,23.02,22.94,22.94,476600.0,15.1386,15.1583,15.1057,15.1057,476600.0
2009-10-06 09:30:00,23.16,23.45,23.08,23.39,567000.0,15.2505,15.4415,15.1978,15.402,567000.0
2009-10-06 10:00:00,23.4,23.53,23.4,23.41,454600.0,15.4086,15.4942,15.4086,15.4151,454600.0
2009-10-06 10:30:00,23.41,23.47,23.39,23.39,165100.0,15.4151,15.4547,15.402,15.402,165100.0
2009-10-06 11:00:00,23.39,23.56,23.35,23.55,532700.0,15.402,15.5139,15.3756,15.5073,532700.0
2009-10-06 11:30:00,23.54,23.55,23.43,23.46,200700.0,15.5008,15.5073,15.4283,15.4481,200700.0
2009-10-06 12:00:00,23.45,23.51,23.42,23.44,225200.0,15.4415,15.481,15.4217,15.4349,225200.0
2009-10-06 12:30:00,23.44,23.47,23.39,23.39,105200.0,15.4349,15.4547,15.402,15.402,105200.0
2009-10-06 13:00:00,23.38,23.38,23.28,23.36,170100.0,15.3954,15.3954,15.3295,15.3822,170100.0
2009-10-06 13:30:00,23.36,23.36,23.2,23.22,282100.0,15.3822,15.3822,15.2769,15.29,282100.0
2009-10-06 14:00:00,23.22,23.23,23.1,23.15,402200.0,15.29,15.2966,15.211,15.2439,402200.0
2009-10-06 14:30:00,23.15,23.26,23.13,23.24,228800.0,15.2439,15.3164,15.2308,15.3032,228800.0
2009-10-06 15:00:00,23.23,23.38,23.21,23.36,272200.0,15.2966,15.3954,15.2835,15.3822,272200.0
2009-10-06 15:30:00,23.37,23.41,23.31,23.37,459200.0,15.3888,15.4151,15.3493,15.3888,459200.0
2009-10-07 09:30:00,23.48,23.77,23.48,23.77,904000.0,15.4612,15.6522,15.4612,15.6522,904000.0
2009-10-07 10:00:00,23.76,23.77,23.62,23.63,360000.0,15.6456,15.6522,15.5534,15.56,360000.0
2009-10-07 10:30:00,23.62,23.69,23.57,23.69,330900.0,15.5534,15.5995,15.5205,15.5995,330900.0
2009-10-07 11:00:00,23.7,23.71,23.66,23.66,189900.0,15.6061,15.6127,15.5798,15.5798,189900.0
2009-10-07 11:30:00,23.66,23.67,23.61,23.62,317500.0,15.5798,15.5864,15.5468,15.5534,317500.0
2009-10-07 12:00:00,23.62,23.68,23.6,23.65,202800.0,15.5534,15.5929,15.5403,15.5732,202800.0
2009-10-07 12:30:00,23.64,23.65,23.52,23.63,235200.0,15.5666,15.5732,15.4876,15.56,235200.0
2009-10-07 13:00:00,23.63,23.63,23.56,23.57,75900.0,15.56,15.56,15.5139,15.5205,75900.0
2009-10-07 13:30:00,23.57,23.58,23.49,23.52,236400.0,15.5205,15.5271,15.4678,15.4876,236400.0
2009-10-07 14:00:00,23.52,23.55,23.42,23.47,212800.0,15.4876,15.5073,15.4217,15.4547,212800.0
2009-10-07 14:30:00,23.48,23.57,23.47,23.56,190900.0,15.4612,15.5205,15.4547,15.5139,190900.0
2009-10-07 15:00:00,23.56,23.56,23.48,23.54,378800.0,15.5139,15.5139,15.4612,15.5008,378800.0
2009-10-07 15:30:00,23.54,23.61,23.53,23.61,427900.0,15.5008,15.5468,15.4942,15.5468,427900.0
2009-10-08 09:30:00,23.84,23.87,23.69,23.75,485600.0,15.6983,15.7181,15.5995,15.639,485600.0
2009-10-08 10:00:00,23.74,23.75,23.56,23.62,437500.0,15.6324,15.639,15.5139,15.5534,437500.0
2009-10-08 10:30:00,23.63,23.68,23.62,23.68,172500.0,15.56,15.5929,15.5534,15.5929,172500.0
2009-10-08 11:00:00,23.68,23.8,23.61,23.79,232900.0,15.5929,15.672,15.5468,15.6654,232900.0
2009-10-08 11:30:00,23.8,23.85,23.77,23.78,294100.0,15.672,15.7049,15.6522,15.6588,294100.0
2009-10-08 12:00:00,23.78,23.88,23.75,23.88,303700.0,15.6588,15.7246,15.639,15.7246,303700.0
2009-10-08 12:30:00,23.88,23.91,23.86,23.88,407400.0,15.7246,15.7444,15.7115,15.7246,407400.0
2009-10-08 13:00:00,23.87,23.87,23.75,23.78,273900.0,15.7181,15.7181,15.639,15.6588,273900.0
2009-10-08 13:30:00,23.77,23.78,23.71,23.76,250300.0,15.6522,15.6588,15.6127,15.6456,250300.0
2009-10-08 14:00:00,23.76,23.76,23.69,23.71,125100.0,15.6456,15.6456,15.5995,15.6127,125100.0
2009-10-08 14:30:00,23.71,23.76,23.68,23.74,157300.0,15.6127,15.6456,15.5929,15.6324,157300.0
2009-10-08 15:00:00,23.73,23.82,23.71,23.71,291900.0,15.6259,15.6851,15.6127,15.6127,291900.0
2009-10-08 15:30:00,23.7,23.72,23.63,23.66,432400.0,15.6061,15.6193,15.56,15.5798,432400.0
2009-10-09 09:30:00,23.64,23.87,23.51,23.85,718800.0,15.5666,15.7181,15.481,15.7049,718800.0
2009-10-09 10:00:00,23.86,23.96,23.82,23.96,448400.0,15.7115,15.7773,15.6851,15.7773,448400.0
2009-10-09 10:30:00,23.97,23.99,23.95,23.99,353000.0,15.7839,15.7971,15.7707,15.7971,353000.0
2009-10-09 11:00:00,23.99,24.02,23.96,24.0,505500.0,15.7971,15.8168,15.7773,15.8037,505500.0
2009-10-09 11:30:00,24.0,24.08,23.98,24.04,457500.0,15.8037,15.8563,15.7905,15.83,457500.0
2009-10-09 12:00:00,24.03,24.07,23.99,24.0,196500.0,15.8234,15.8497,15.7971,15.8037,196500.0
2009-10-09 12:30:00,23.99,23.99,23.88,23.92,275200.0,15.7971,15.7971,15.7246,15.751,275200.0
2009-10-09 13:00:00,23.93,24.06,23.92,24.03,345800.0,15.7576,15.8432,15.751,15.8234,345800.0
2009-10-09 13:30:00,24.03,24.03,23.95,23.97,229800.0,15.8234,15.8234,15.7707,15.7839,229800.0
2009-10-09 14:00:00,23.97,23.99,23.93,23.93,112700.0,15.7839,15.7971,15.7576,15.7576,112700.0
2009-10-09 14:30:00,23.94,24.02,23.94,24.02,152200.0,15.7641,15.8168,15.7641,15.8168,152200.0
2009-10-09 15:00:00,24.02,24.06,24.01,24.05,332900.0,15.8168,15.8432,15.8102,15.8366,332900.0
2009-10-09 15:30:00,24.05,24.06,23.97,24.04,414600.0,15.8366,15.8432,15.7839,15.83,414600.0
2009-10-12 09:30:00,24.08,24.22,23.96,24.17,539300.0,15.8563,15.9485,15.7773,15.9156,539300.0
2009-10-12 10:00:00,24.16,24.19,24.1,24.15,232600.0,15.909,15.9288,15.8695,15.9024,232600.0
2009-10-12 10:30:00,24.14,24.16,24.09,24.1,183800.0,15.8958,15.909,15.8629,15.8695,183800.0
2009-10-12 11:00:00,24.09,24.09,24.0,24.0,209800.0,15.8629,15.8629,15.8037,15.8037,209800.0
2009-10-12 11:30:00,24.0,24.0,23.95,23.95,63100.0,15.8037,15.8037,15.7707,15.7707,63100.0
2009-10-12 12:00:00,23.96,23.96,23.83,23.83,230400.0,15.7773,15.7773,15.6917,15.6917,230400.0
2009-10-12 12:30:00,23.83,23.89,23.83,23.86,92900.0,15.6917,15.7312,15.6917,15.7115,92900.0
2009-10-12 13:00:00,23.86,23.86,23.82,23.83,200300.0,15.7115,15.7115,15.6851,15.6917,200300.0
2009-10-12 13:30:00,23.84,23.88,23.82,23.84,279900.0,15.6983,15.7246,15.6851,15.6983,279900.0
2009-10-12 14:00:00,23.84,23.84,23.69,23.72,188300.0,15.6983,15.6983,15.5995,15.6193,188300.0
2009-10-12 14:30:00,23.71,23.71,23.63,23.69,423200.0,15.6127,15.6127,15.56,15.5995,423200.0
2009-10-12 15:00:00,23.69,23.73,23.68,23.73,183200.0,15.5995,15.6259,15.5929,15.6259,183200.0
2009-10-12 15:30:00,23.74,23.8,23.71,23.8,348600.0,15.6324,15.672,15.6127,15.672,348600.0
2009-10-13 09:30:00,23.59,24.1,23.57,23.86,999600.0,15.5337,15.8695,15.5205,15.7115,999600.0
2009-10-13 10:00:00,23.86,24.1,23.73,24.1,616900.0,15.7115,15.8695,15.6259,15.8695,616900.0
2009-10-13 10:30:00,24.1,24.12,23.96,23.96,367600.0,15.8695,15.8827,15.7773,15.7773,367600.0
2009-10-13 11:00:00,23.96,23.97,23.9,23.92,214400.0,15.7773,15.7839,15.7378,15.751,214400.0
2009-10-13 11:30:00,23.93,24.03,23.92,24.02,309300.0,15.7576,15.8234,15.751,15.8168,309300.0
2009-10-13 12:00:00,24.02,24.05,23.96,23.96,309600.0,15.8168,15.8366,15.7773,15.7773,309600.0
2009-10-13 12:30:00,23.97,23.98,23.94,23.95,129700.0,15.7839,15.7905,15.7641,15.7707,129700.0
2009-10-13 13:00:00,23.94,23.96,23.92,23.95,306600.0,15.7641,15.7773,15.751,15.7707,306600.0
2009-10-13 13:30:00,23.94,23.94,23.85,23.89,162100.0,15.7641,15.7641,15.7049,15.7312,162100.0
2009-10-13 14:00:00,23.89,23.9,23.83,23.87,198800.0,15.7312,15.7378,15.6917,15.7181,198800.0
2009-10-13 14:30:00,23.86,23.9,23.84,23.89,194800.0,15.7115,15.7378,15.6983,15.7312,194800.0
2009-10-13 15:00:00,23.89,23.98,23.86,23.97,240400.0,15.7312,15.7905,15.7115,15.7839,240400.0
2009-10-13 15:30:00,23.97,23.97,23.81,23.85,828100.0,15.7839,15.7839,15.6785,15.7049,828100.0
2009-10-14 09:30:00,24.26,24.49,24.18,24.33,783200.0,15.9749,16.1263,15.9222,16.021,783200.0
2009-10-14 10:00:00,24.33,24.47,24.3,24.37,571600.0,16.021,16.1131,16.0012,16.0473,571600.0
2009-10-14 10:30:00,24.38,24.45,24.36,24.37,386800.0,16.0539,16.1,16.0407,16.0473,386800.0
2009-10-14 11:00:00,24.38,24.44,24.37,24.41,285600.0,16.0539,16.0934,16.0473,16.0736,285600.0
2009-10-14 11:30:00,24.41,24.43,24.3,24.3,253100.0,16.0736,16.0868,16.0012,16.0012,253100.0
2009-10-14 12:00:00,24.31,24.35,24.28,24.34,220400.0,16.0078,16.0341,15.988,16.0275,220400.0
2009-10-14 12:30:00,24.34,24.38,24.29,24.37,419800.0,16.0275,16.0539,15.9946,16.0473,419800.0
2009-10-14 13:00:00,24.37,24.48,24.37,24.45,487600.0,16.0473,16.1197,16.0473,16.1,487600.0
2009-10-14 13:30:00,24.44,24.45,24.36,24.38,209700.0,16.0934,16.1,16.0407,16.0539,209700.0
2009-10-14 14:00:00,24.38,24.41,24.35,24.37,187100.0,16.0539,16.0736,16.0341,16.0473,187100.0
2009-10-14 14:30:00,24.36,24.36,24.29,24.31,165600.0,16.0407,16.0407,15.9946,16.0078,165600.0
2009-10-14 15:00:00,24.32,24.45,24.32,24.45,677100.0,16.0144,16.1,16.0144,16.1,677100.0
2009-10-14 15:30:00,24.46,24.47,24.36,24.38,839700.0,16.1066,16.1131,16.0407,16.0539,839700.0
2009-10-15 09:30:00,24.25,24.36,24.18,24.34,542300.0,15.9683,16.0407,15.9222,16.0275,542300.0
2009-10-15 10:00:00,24.34,24.35,24.23,24.24,313100.0,16.0275,16.0341,15.9551,15.9617,313100.0
2009-10-15 10:30:00,24.23,24.24,24.09,24.17,273500.0,15.9551,15.9617,15.8629,15.9156,273500.0
2009-10-15 11:00:00,24.17,24.2,24.17,24.18,116500.0,15.9156,15.9354,15.9156,15.9222,116500.0
2009-10-15 11:30:00,24.18,24.19,24.06,24.1,202100.0,15.9222,15.9288,15.8432,15.8695,202100.0
2009-10-15 12:00:00,24.11,24.15,24.09,24.09,84500.0,15.8761,15.9024,15.8629,15.8629,84500.0
2009-10-15 12:30:00,24.09,24.12,24.08,24.1,70600.0,15.8629,15.8827,15.8563,15.8695,70600.0
2009-10-15 13:00:00,24.1,24.15,24.1,24.15,41700.0,15.8695,15.9024,15.8695,15.9024,41700.0
2009-10-15 13:30:00,24.15,24.16,24.12,24.13,128100.0,15.9024,15.909,15.8827,15.8893,128100.0
2009-10-15 14:00:00,24.13,24.17,24.13,24.16,124000.0,15.8893,15.9156,15.8893,15.909,124000.0
2009-10-15 14:30:00,24.16,24.27,24.16,24.25,314100.0,15.909,15.9814,15.909,15.9683,314100.0
2009-10-15 15:00:00,24.26,24.26,24.22,24.23,209400.0,15.9749,15.9749,15.9485,15.9551,209400.0
2009-10-15 15:30:00,24.22,24.36,24.21,24.36,494400.0,15.9485,16.0407,15.9419,16.0407,494400.0
2009-10-16 09:30:00,24.11,24.13,23.83,23.88,426100.0,15.8761,15.8893,15.6917,15.7246,426100.0
2009-10-16 10:00:00,23.88,23.88,23.71,23.78,289500.0,15.7246,15.7246,15.6127,15.6588,289500.0
2009-10-16 10:30:00,23.79,23.89,23.77,23.88,201900.0,15.6654,15.7312,15.6522,15.7246,201900.0
2009-10-16 11:00:00,23.87,23.92,23.74,23.76,284400.0,15.7181,15.751,15.6324,15.6456,284400.0
2009-10-16 11:30:00,23.76,23.82,23.72,23.81,166000.0,15.6456,15.6851,15.6193,15.6785,166000.0
2009-10-16 12:00:00,23.81,23.91,23.81,23.9,155200.0,15.6785,15.7444,15.6785,15.7378,155200.0
2009-10-16 12:30:00,23.9,23.9,23.84,23.89,83500.0,15.7378,15.7378,15.6983,15.7312,83500.0
2009-10-16 13:00:00,23.88,24.04,23.86,24.04,207200.0,15.7246,15.83,15.7115,15.83,207200.0
2009-10-16 13:30:00,24.03,24.07,24.0,24.03,160900.0,15.8234,15.8497,15.8037,15.8234,160900.0
2009-10-16 14:00:00,24.02,24.05,23.95,24.02,165900.0,15.8168,15.8366,15.7707,15.8168,165900.0
2009-10-16 14:30:00,24.01,24.03,23.95,23.95,251000.0,15.8102,15.8234,15.7707,15.7707,251000.0
2009-10-16 15:00:00,23.95,24.01,23.94,24.0,131400.0,15.7707,15.8102,15.7641,15.8037,131400.0
2009-10-16 15:30:00,24.0,24.06,23.96,24.01,325400.0,15.8037,15.8432,15.7773,15.8102,325400.0
2009-10-19 09:30:00,24.13,24.24,23.99,24.03,216600.0,15.8893,15.9617,15.7971,15.8234,216600.0
2009-10-19 10:00:00,24.03,24.17,23.97,24.17,191300.0,15.8234,15.9156,15.7839,15.9156,191300.0
2009-10-19 10:30:00,24.18,24.25,24.16,24.23,165200.0,15.9222,15.9683,15.909,15.9551,165200.0
2009-10-19 11:00:00,24.22,24.25,24.18,24.25,148400.0,15.9485,15.9683,15.9222,15.9683,148400.0
2009-10-19 11:30:00,24.24,24.44,24.24,24.42,548800.0,15.9617,16.0934,15.9617,16.0802,548800.0
2009-10-19 12:00:00,24.43,24.43,24.35,24.35,193200.0,16.0868,16.0868,16.0341,16.0341,193200.0
2009-10-19 12:30:00,24.35,24.36,24.26,24.29,170900.0,16.0341,16.0407,15.9749,15.9946,170900.0
2009-10-19 13:00:00,24.28,24.3,24.25,24.27,105800.0,15.988,16.0012,15.9683,15.9814,105800.0
2009-10-19 13:30:00,24.27,24.31,24.23,24.3,100000.0,15.9814,16.0078,15.9551,16.0012,100000.0
2009-10-19 14:00:00,24.3,24.31,24.2,24.26,216800.0,16.0012,16.0078,15.9354,15.9749,216800.0
2009-10-19 14:30:00,24.26,24.28,24.19,24.28,162100.0,15.9749,15.988,15.9288,15.988,162100.0
2009-10-19 15:00:00,24.28,24.3,24.19,24.19,158200.0,15.988,16.0012,15.9288,15.9288,158200.0
2009-10-19 15:30:00,24.19,24.31,24.19,24.22,368300.0,15.9288,16.0078,15.9288,15.9485,368300.0
2009-10-20 09:30:00,24.36,24.55,24.31,24.4,713800.0,16.0407,16.1658,16.0078,16.0671,713800.0
2009-10-20 10:00:00,24.41,24.44,24.18,24.3,505000.0,16.0736,16.0934,15.9222,16.0012,505000.0
2009-10-20 10:30:00,24.3,24.35,24.25,24.28,282400.0,16.0012,16.0341,15.9683,15.988,282400.0
2009-10-20 11:00:00,24.27,24.32,24.25,24.25,140400.0,15.9814,16.0144,15.9683,15.9683,140400.0
2009-10-20 11:30:00,24.25,24.27,24.11,24.14,326500.0,15.9683,15.9814,15.8761,15.8958,326500.0
2009-10-20 12:00:00,24.13,24.15,24.0,24.13,318900.0,15.8893,15.9024,15.8037,15.8893,318900.0
2009-10-20 12:30:00,24.13,24.13,24.04,24.09,364300.0,15.8893,15.8893,15.83,15.8629,364300.0
2009-10-20 13:00:00,24.08,24.14,24.07,24.1,153500.0,15.8563,15.8958,15.8497,15.8695,153500.0
2009-10-20 13:30:00,24.1,24.12,24.02,24.03,297000.0,15.8695,15.8827,15.8168,15.8234,297000.0
2009-10-20 14:00:00,24.03,24.07,24.01,24.05,185900.0,15.8234,15.8497,15.8102,15.8366,185900.0
2009-10-20 14:30:00,24.05,24.11,24.03,24.08,228400.0,15.8366,15.8761,15.8234,15.8563,228400.0
2009-10-20 15:00:00,24.08,24.09,23.96,24.01,397600.0,15.8563,15.8629,15.7773,15.8102,397600.0
2009-10-20 15:30:00,24.01,24.12,24.01,24.11,480700.0,15.8102,15.8827,15.8102,15.8761,480700.0
2009-10-21 09:30:00,24.12,24.43,24.12,24.43,463300.0,15.8827,16.0868,15.8827,16.0868,463300.0
2009-10-21 10:00:00,24.43,24.5,24.39,24.41,677300.0,16.0868,16.1329,16.0605,16.0736,677300.0
2009-10-21 10:30:00,24.41,24.47,24.29,24.33,324900.0,16.0736,16.1131,15.9946,16.021,324900.0
2009-10-21 11:00:00,24.33,24.39,24.31,24.33,177800.0,16.021,16.0605,16.0078,16.021,177800.0
2009-10-21 11:30:00,24.32,24.32,24.19,24.2,184300.0,16.0144,16.0144,15.9288,15.9354,184300.0
2009-10-21 12:00:00,24.2,24.26,24.18,24.22,216800.0,15.9354,15.9749,15.9222,15.9485,216800.0
2009-10-21 12:30:00,24.22,24.26,24.2,24.22,93500.0,15.9485,15.9749,15.9354,15.9485,93500.0
2009-10-21 13:00:00,24.23,24.27,24.19,24.22,119300.0,15.9551,15.9814,15.9288,15.9485,119300.0
2009-10-21 13:30:00,24.21,24.26,24.16,24.26,160100.0,15.9419,15.9749,15.909,15.9749,160100.0
2009-10-21 14:00:00,24.26,24.26,24.15,24.18,114500.0,15.9749,15.9749,15.9024,15.9222,114500.0
2009-10-21 14:30:00,24.19,24.24,24.16,24.19,184500.0,15.9288,15.9617,15.909,15.9288,184500.0
2009-10-21 15:00:00,24.18,24.23,24.04,24.07,450600.0,15.9222,15.9551,15.83,15.8497,450600.0
2009-10-21 15:30:00,24.07,24.07,23.85,23.94,848500.0,15.8497,15.8497,15.7049,15.7641,848500.0
2009-10-22 09:30:00,23.9,24.09,23.83,23.99,329200.0,15.7378,15.8629,15.6917,15.7971,329200.0
2009-10-22 10:00:00,23.99,23.99,23.85,23.92,304600.0,15.7971,15.7971,15.7049,15.751,304600.0
2009-10-22 10:30:00,23.93,23.94,23.86,23.94,224400.0,15.7576,15.7641,15.7115,15.7641,224400.0
2009-10-22 11:00:00,23.94,24.03,23.9,24.01,262200.0,15.7641,15.8234,15.7378,15.8102,262200.0
2009-10-22 11:30:00,24.0,24.12,23.97,24.08,204600.0,15.8037,15.8827,15.7839,15.8563,204600.0
2009-10-22 12:00:00,24.07,24.07,23.99,24.0,100600.0,15.8497,15.8497,15.7971,15.8037,100600.0
2009-10-22 12:30:00,24.01,24.13,24.01,24.07,182000.0,15.8102,15.8893,15.8102,15.8497,182000.0
2009-10-22 13:00:00,24.08,24.12,24.07,24.09,98400.0,15.8563,15.8827,15.8497,15.8629,98400.0
2009-10-22 13:30:00,24.08,24.08,24.0,24.08,134200.0,15.8563,15.8563,15.8037,15.8563,134200.0
2009-10-22 14:00:00,24.09,24.24,24.09,24.14,421400.0,15.8629,15.9617,15.8629,15.8958,421400.0
2009-10-22 14:30:00,24.15,24.2,24.13,24.13,325400.0,15.9024,15.9354,15.8893,15.8893,325400.0
2009-10-22 15:00:00,24.13,24.24,24.12,24.23,343300.0,15.8893,15.9617,15.8827,15.9551,343300.0
2009-10-22 15:30:00,24.23,24.23,24.11,24.18,510900.0,15.9551,15.9551,15.8761,15.9222,510900.0
2009-10-23 09:30:00,24.5,24.52,24.25,24.43,613900.0,16.1329,16.1461,15.9683,16.0868,613900.0
2009-10-23 10:00:00,24.43,24.49,24.2,24.43,546200.0,16.0868,16.1263,15.9354,16.0868,546200.0
2009-10-23 10:30:00,24.43,24.44,24.18,24.21,357500.0,16.0868,16.0934,15.9222,15.9419,357500.0
2009-10-23 11:00:00,24.21,24.27,24.03,24.08,330600.0,15.9419,15.9814,15.8234,15.8563,330600.0
2009-10-23 11:30:00,24.07,24.19,24.05,24.16,163200.0,15.8497,15.9288,15.8366,15.909,163200.0
2009-10-23 12:00:00,24.16,24.21,24.09,24.11,124600.0,15.909,15.9419,15.8629,15.8761,124600.0
2009-10-23 12:30:00,24.1,24.26,24.09,24.26,334700.0,15.8695,15.9749,15.8629,15.9749,334700.0
2009-10-23 13:00:00,24.25,24.26,24.14,24.14,254200.0,15.9683,15.9749,15.8958,15.8958,254200.0
2009-10-23 13:30:00,24.13,24.14,24.04,24.13,316500.0,15.8893,15.8958,15.83,15.8893,316500.0
2009-10-23 14:00:00,24.12,24.18,24.06,24.15,168900.0,15.8827,15.9222,15.8432,15.9024,168900.0
2009-10-23 14:30:00,24.16,24.18,24.11,24.14,151000.0,15.909,15.9222,15.8761,15.8958,151000.0
2009-10-23 15:00:00,24.15,24.22,24.13,24.15,514500.0,15.9024,15.9485,15.8893,15.9024,514500.0
2009-10-23 15:30:00,24.15,24.17,24.05,24.16,722800.0,15.9024,15.9156,15.8366,15.909,722800.0
2009-10-26 09:30:00,24.15,24.39,24.09,24.26,417800.0,15.9024,16.0605,15.8629,15.9749,417800.0
2009-10-26 10:00:00,24.26,24.4,24.26,24.36,327800.0,15.9749,16.0671,15.9749,16.0407,327800.0
2009-10-26 10:30:00,24.35,24.39,24.28,24.34,318500.0,16.0341,16.0605,15.988,16.0275,318500.0
2009-10-26 11:00:00,24.33,24.38,24.25,24.25,272700.0,16.021,16.0539,15.9683,15.9683,272700.0
2009-10-26 11:30:00,24.25,24.25,23.72,23.74,772000.0,15.9683,15.9683,15.6193,15.6324,772000.0
2009-10-26 12:00:00,23.74,23.8,23.71,23.74,685300.0,15.6324,15.672,15.6127,15.6324,685300.0
2009-10-26 12:30:00,23.74,23.84,23.71,23.81,248300.0,15.6324,15.6983,15.6127,15.6785,248300.0
2009-10-26 13:00:00,23.81,23.82,23.7,23.73,255700.0,15.6785,15.6851,15.6061,15.6259,255700.0
2009-10-26 13:30:00,23.73,23.82,23.71,23.72,277400.0,15.6259,15.6851,15.6127,15.6193,277400.0
2009-10-26 14:00:00,23.71,23.73,23.65,23.71,212300.0,15.6127,15.6259,15.5732,15.6127,212300.0
2009-10-26 14:30:00,23.71,23.74,23.64,23.72,255000.0,15.6127,15.6324,15.5666,15.6193,255000.0
2009-10-26 15:00:00,23.72,23.78,23.68,23.71,213800.0,15.6193,15.6588,15.5929,15.6127,213800.0
2009-10-26 15:30:00,23.71,23.75,23.63,23.69,950500.0,15.6127,15.639,15.56,15.5995,950500.0
2009-10-27 09:30:00,23.71,23.95,23.7,23.7,412300.0,15.6127,15.7707,15.6061,15.6061,412300.0
2009-10-27 10:00:00,23.7,23.74,23.47,23.65,802800.0,15.6061,15.6324,15.4547,15.5732,802800.0
2009-10-27 10:30:00,23.65,23.81,23.59,23.69,297200.0,15.5732,15.6785,15.5337,15.5995,297200.0
2009-10-27 11:00:00,23.7,23.72,23.64,23.72,231500.0,15.6061,15.6193,15.5666,15.6193,231500.0
2009-10-27 11:30:00,23.73,23.74,23.65,23.71,222500.0,15.6259,15.6324,15.5732,15.6127,222500.0
2009-10-27 12:00:00,23.71,23.71,23.56,23.56,153900.0,15.6127,15.6127,15.5139,15.5139,153900.0
2009-10-27 12:30:00,23.56,23.63,23.55,23.56,152200.0,15.5139,15.56,15.5073,15.5139,152200.0
2009-10-27 13:00:00,23.56,23.58,23.43,23.45,226900.0,15.5139,15.5271,15.4283,15.4415,226900.0
2009-10-27 13:30:00,23.46,23.52,23.43,23.47,306500.0,15.4481,15.4876,15.4283,15.4547,306500.0
2009-10-27 14:00:00,23.47,23.6,23.41,23.56,461300.0,15.4547,15.5403,15.4151,15.5139,461300.0
2009-10-27 14:30:00,23.57,23.68,23.51,23.62,322800.0,15.5205,15.5929,15.481,15.5534,322800.0
2009-10-27 15:00:00,23.63,23.64,23.56,23.61,524700.0,15.56,15.5666,15.5139,15.5468,524700.0
2009-10-27 15:30:00,23.61,23.64,23.5,23.53,802300.0,15.5468,15.5666,15.4744,15.4942,802300.0
2009-10-28 09:30:00,23.38,23.53,23.37,23.46,500100.0,15.3954,15.4942,15.3888,15.4481,500100.0
2009-10-28 10:00:00,23.46,23.49,23.34,23.35,458500.0,15.4481,15.4678,15.3691,15.3756,458500.0
2009-10-28 10:30:00,23.35,23.42,23.15,23.26,402700.0,15.3756,15.4217,15.2439,15.3164,402700.0
2009-10-28 11:00:00,23.27,23.38,23.22,23.34,415700.0,15.323,15.3954,15.29,15.3691,415700.0
2009-10-28 11:30:00,23.34,23.34,23.25,23.31,216600.0,15.3691,15.3691,15.3098,15.3493,216600.0
2009-10-28 12:00:00,23.31,23.36,23.18,23.22,191200.0,15.3493,15.3822,15.2637,15.29,191200.0
2009-10-28 12:30:00,23.22,23.28,23.18,23.21,292800.0,15.29,15.3295,15.2637,15.2835,292800.0
2009-10-28 13:00:00,23.21,23.32,23.19,23.26,218900.0,15.2835,15.3559,15.2703,15.3164,218900.0
2009-10-28 13:30:00,23.27,23.31,23.24,23.26,149400.0,15.323,15.3493,15.3032,15.3164,149400.0
2009-10-28 14:00:00,23.25,23.27,23.13,23.15,305000.0,15.3098,15.323,15.2308,15.2439,305000.0
2009-10-28 14:30:00,23.15,23.23,23.14,23.16,364600.0,15.2439,15.2966,15.2374,15.2505,364600.0
2009-10-28 15:00:00,23.15,23.22,23.03,23.09,455300.0,15.2439,15.29,15.1649,15.2044,455300.0
2009-10-28 15:30:00,23.08,23.12,22.98,23.0,1590300.0,15.1978,15.2242,15.132,15.1452,1590300.0
2009-10-29 09:30:00,23.11,23.24,23.06,23.2,458300.0,15.2176,15.3032,15.1847,15.2769,458300.0
2009-10-29 10:00:00,23.2,23.42,23.18,23.31,449400.0,15.2769,15.4217,15.2637,15.3493,449400.0
2009-10-29 10:30:00,23.31,23.42,23.3,23.42,330100.0,15.3493,15.4217,15.3427,15.4217,330100.0
2009-10-29 11:00:00,23.42,23.46,23.35,23.45,247600.0,15.4217,15.4481,15.3756,15.4415,247600.0
2009-10-29 11:30:00,23.45,23.47,23.33,23.34,513200.0,15.4415,15.4547,15.3625,15.3691,513200.0
2009-10-29 12:00:00,23.35,23.45,23.32,23.4,229900.0,15.3756,15.4415,15.3559,15.4086,229900.0
2009-10-29 12:30:00,23.4,23.44,23.38,23.38,174500.0,15.4086,15.4349,15.3954,15.3954,174500.0
2009-10-29 13:00:00,23.37,23.48,23.33,23.48,337000.0,15.3888,15.4612,15.3625,15.4612,337000.0
2009-10-29 13:30:00,23.48,23.53,23.47,23.52,205200.0,15.4612,15.4942,15.4547,15.4876,205200.0
2009-10-29 14:00:00,23.51,23.51,23.44,23.46,200300.0,15.481,15.481,15.4349,15.4481,200300.0
2009-10-29 14:30:00,23.47,23.55,23.47,23.53,255200.0,15.4547,15.5073,15.4547,15.4942,255200.0
2009-10-29 15:00:00,23.54,23.58,23.5,23.52,334000.0,15.5008,15.5271,15.4744,15.4876,334000.0
2009-10-29 15:30:00,23.51,23.58,23.47,23.52,815900.0,15.481,15.5271,15.4547,15.4876,815900.0
2009-10-30 09:30:00,23.46,23.46,23.28,23.35,630100.0,15.4481,15.4481,15.3295,15.3756,630100.0
2009-10-30 10:00:00,23.35,23.47,23.3,23.35,476900.0,15.3756,15.4547,15.3427,15.3756,476900.0
2009-10-30 10:30:00,23.34,23.34,23.23,23.26,285700.0,15.3691,15.3691,15.2966,15.3164,285700.0
2009-10-30 11:00:00,23.25,23.28,23.14,23.14,369500.0,15.3098,15.3295,15.2374,15.2374,369500.0
2009-10-30 11:30:00,23.14,23.17,22.84,22.93,481100.0,15.2374,15.2571,15.0398,15.0991,481100.0
2009-10-30 12:00:00,22.93,23.05,22.85,22.87,546800.0,15.0991,15.1781,15.0464,15.0596,546800.0
2009-10-30 12:30:00,22.88,22.96,22.73,22.79,470000.0,15.0662,15.1188,14.9674,15.0069,470000.0
2009-10-30 13:00:00,22.78,22.91,22.77,22.8,485300.0,15.0003,15.0859,14.9937,15.0135,485300.0
2009-10-30 13:30:00,22.81,22.85,22.67,22.8,501800.0,15.0201,15.0464,14.9279,15.0135,501800.0
2009-10-30 14:00:00,22.8,22.96,22.8,22.89,428500.0,15.0135,15.1188,15.0135,15.0727,428500.0
2009-10-30 14:30:00,22.89,22.9,22.81,22.86,510400.0,15.0727,15.0793,15.0201,15.053,510400.0
2009-10-30 15:00:00,22.85,22.87,22.68,22.82,636500.0,15.0464,15.0596,14.9345,15.0266,636500.0
2009-10-30 15:30:00,22.82,22.96,22.79,22.84,1139100.0,15.0266,15.1188,15.0069,15.0398,1139100.0
2009-11-02 09:30:00,22.86,23.0,22.68,22.95,649100.0,15.053,15.1452,14.9345,15.1122,649100.0
2009-11-02 10:00:00,22.95,23.19,22.95,23.1,930900.0,15.1122,15.2703,15.1122,15.211,930900.0
2009-11-02 10:30:00,23.1,23.18,23.01,23.03,594300.0,15.211,15.2637,15.1518,15.1649,594300.0
2009-11-02 11:00:00,23.03,23.07,22.96,23.07,378500.0,15.1649,15.1913,15.1188,15.1913,378500.0
2009-11-02 11:30:00,23.08,23.15,23.05,23.1,218000.0,15.1978,15.2439,15.1781,15.211,218000.0
2009-11-02 12:00:00,23.1,23.12,22.96,22.97,347700.0,15.211,15.2242,15.1188,15.1254,347700.0
2009-11-02 12:30:00,22.96,22.99,22.7,22.76,375900.0,15.1188,15.1386,14.9476,14.9871,375900.0
2009-11-02 13:00:00,22.76,22.83,22.65,22.82,505400.0,14.9871,15.0332,14.9147,15.0266,505400.0
2009-11-02 13:30:00,22.82,22.82,22.7,22.7,308900.0,15.0266,15.0266,14.9476,14.9476,308900.0
2009-11-02 14:00:00,22.71,22.86,22.62,22.86,470200.0,14.9542,15.053,14.8949,15.053,470200.0
2009-11-02 14:30:00,22.86,22.95,22.82,22.9,355500.0,15.053,15.1122,15.0266,15.0793,355500.0
2009-11-02 15:00:00,22.89,22.94,22.78,22.87,314800.0,15.0727,15.1057,15.0003,15.0596,314800.0
2009-11-02 15:30:00,22.85,23.02,22.85,22.98,517500.0,15.0464,15.1583,15.0464,15.132,517500.0
2009-11-03 09:30:00,22.82,22.87,22.66,22.82,521300.0,15.0266,15.0596,14.9213,15.0266,521300.0
2009-11-03 10:00:00,22.82,22.89,22.72,22.82,422200.0,15.0266,15.0727,14.9608,15.0266,422200.0
2009-11-03 10:30:00,22.83,22.98,22.82,22.96,352000.0,15.0332,15.132,15.0266,15.1188,352000.0
2009-11-03 11:00:00,22.96,23.04,22.86,22.9,344400.0,15.1188,15.1715,15.053,15.0793,344400.0
2009-11-03 11:30:00,22.9,22.95,22.75,22.75,286700.0,15.0793,15.1122,14.9805,14.9805,286700.0
2009-11-03 12:00:00,22.75,22.77,22.55,22.69,747700.0,14.9805,14.9937,14.8489,14.941,747700.0
2009-11-03 12:30:00,22.69,22.85,22.69,22.73,245900.0,14.941,15.0464,14.941,14.9674,245900.0
2009-11-03 13:00:00,22.72,22.83,22.7,22.81,212300.0,14.9608,15.0332,14.9476,15.0201,212300.0
2009-11-03 13:30:00,22.81,22.85,22.75,22.8,212000.0,15.0201,15.0464,14.9805,15.0135,212000.0
2009-11-03 14:00:00,22.81,22.89,22.79,22.83,306400.0,15.0201,15.0727,15.0069,15.0332,306400.0
2009-11-03 14:30:00,22.83,22.89,22.77,22.86,235300.0,15.0332,15.0727,14.9937,15.053,235300.0
2009-11-03 15:00:00,22.85,22.9,22.81,22.87,404900.0,15.0464,15.0793,15.0201,15.0596,404900.0
2009-11-03 15:30:00,22.87,22.95,22.86,22.93,721000.0,15.0596,15.1122,15.053,15.0991,721000.0
2009-11-04 09:30:00,23.26,23.33,23.02,23.09,958300.0,15.3164,15.3625,15.1583,15.2044,958300.0
2009-11-04 10:00:00,23.09,23.18,23.01,23.16,641400.0,15.2044,15.2637,15.1518,15.2505,641400.0
2009-11-04 10:30:00,23.17,23.29,23.14,23.29,436500.0,15.2571,15.3361,15.2374,15.3361,436500.0
2009-11-04 11:00:00,23.28,23.31,23.22,23.3,302100.0,15.3295,15.3493,15.29,15.3427,302100.0
2009-11-04 11:30:00,23.3,23.3,23.16,23.18,274200.0,15.3427,15.3427,15.2505,15.2637,274200.0
2009-11-04 12:00:00,23.18,23.21,23.12,23.18,243300.0,15.2637,15.2835,15.2242,15.2637,243300.0
2009-11-04 12:30:00,23.18,23.22,23.15,23.18,89600.0,15.2637,15.29,15.2439,15.2637,89600.0
2009-11-04 13:00:00,23.18,23.22,23.16,23.16,131100.0,15.2637,15.29,15.2505,15.2505,131100.0
2009-11-04 13:30:00,23.16,23.23,23.13,23.18,261900.0,15.2505,15.2966,15.2308,15.2637,261900.0
2009-11-04 14:00:00,23.18,23.34,23.15,23.19,842600.0,15.2637,15.3691,15.2439,15.2703,842600.0
2009-11-04 14:30:00,23.19,23.43,23.17,23.41,684500.0,15.2703,15.4283,15.2571,15.4151,684500.0
2009-11-04 15:00:00,23.4,23.41,23.31,23.36,558000.0,15.4086,15.4151,15.3493,15.3822,558000.0
2009-11-04 15:30:00,23.37,23.39,23.17,23.29,1232200.0,15.3888,15.402,15.2571,15.3361,1232200.0
2009-11-05 09:30:00,24.05,24.07,23.65,23.89,2654200.0,15.8366,15.8497,15.5732,15.7312,2654200.0
2009-11-05 10:00:00,23.88,23.89,23.68,23.81,1385200.0,15.7246,15.7312,15.5929,15.6785,1385200.0
2009-11-05 10:30:00,23.82,23.99,23.82,23.88,1264900.0,15.6851,15.7971,15.6851,15.7246,1264900.0
2009-11-05 11:00:00,23.88,23.9,23.76,23.83,661500.0,15.7246,15.7378,15.6456,15.6917,661500.0
2009-11-05 11:30:00,23.83,23.85,23.62,23.64,653200.0,15.6917,15.7049,15.5534,15.5666,653200.0
2009-11-05 12:00:00,23.64,23.75,23.63,23.7,523100.0,15.5666,15.639,15.56,15.6061,523100.0
2009-11-05 12:30:00,23.69,23.9,23.67,23.9,758900.0,15.5995,15.7378,15.5864,15.7378,758900.0
2009-11-05 13:00:00,23.9,23.99,23.86,23.89,541000.0,15.7378,15.7971,15.7115,15.7312,541000.0
2009-11-05 13:30:00,23.9,23.96,23.86,23.86,355300.0,15.7378,15.7773,15.7115,15.7115,355300.0
2009-11-05 14:00:00,23.85,23.91,23.8,23.89,356800.0,15.7049,15.7444,15.672,15.7312,356800.0
2009-11-05 14:30:00,23.9,23.99,23.89,23.98,873600.0,15.7378,15.7971,15.7312,15.7905,873600.0
2009-11-05 15:00:00,23.99,24.06,23.93,23.97,979200.0,15.7971,15.8432,15.7576,15.7839,979200.0
2009-11-05 15:30:00,23.97,23.98,23.85,23.93,1083200.0,15.7839,15.7905,15.7049,15.7576,1083200.0
2009-11-06 09:30:00,23.71,23.98,23.66,23.95,659700.0,15.6127,15.7905,15.5798,15.7707,659700.0
2009-11-06 10:00:00,23.96,24.0,23.72,23.72,514700.0,15.7773,15.8037,15.6193,15.6193,514700.0
2009-11-06 10:30:00,23.73,23.83,23.69,23.79,405800.0,15.6259,15.6917,15.5995,15.6654,405800.0
2009-11-06 11:00:00,23.79,23.8,23.72,23.79,325200.0,15.6654,15.672,15.6193,15.6654,325200.0
2009-11-06 11:30:00,23.79,23.85,23.74,23.76,299600.0,15.6654,15.7049,15.6324,15.6456,299600.0
2009-11-06 12:00:00,23.76,23.88,23.76,23.83,287900.0,15.6456,15.7246,15.6456,15.6917,287900.0
2009-11-06 12:30:00,23.84,23.88,23.76,23.78,243700.0,15.6983,15.7246,15.6456,15.6588,243700.0
2009-11-06 13:00:00,23.77,23.8,23.73,23.8,345300.0,15.6522,15.672,15.6259,15.672,345300.0
2009-11-06 13:30:00,23.81,23.83,23.74,23.79,149200.0,15.6785,15.6917,15.6324,15.6654,149200.0
2009-11-06 14:00:00,23.79,23.8,23.73,23.77,158900.0,15.6654,15.672,15.6259,15.6522,158900.0
2009-11-06 14:30:00,23.77,23.8,23.71,23.74,158300.0,15.6522,15.672,15.6127,15.6324,158300.0
2009-11-06 15:00:00,23.73,23.8,23.69,23.79,377500.0,15.6259,15.672,15.5995,15.6654,377500.0
2009-11-06 15:30:00,23.79,23.83,23.76,23.82,627600.0,15.6654,15.6917,15.6456,15.6851,627600.0
2009-11-09 09:30:00,23.94,24.0,23.79,23.8,707600.0,15.7641,15.8037,15.6654,15.672,707600.0
2009-11-09 10:00:00,23.8,23.84,23.74,23.76,694100.0,15.672,15.6983,15.6324,15.6456,694100.0
2009-11-09 10:30:00,23.76,23.8,23.74,23.76,388800.0,15.6456,15.672,15.6324,15.6456,388800.0
2009-11-09 11:00:00,23.76,23.79,23.72,23.76,249100.0,15.6456,15.6654,15.6193,15.6456,249100.0
2009-11-09 11:30:00,23.75,23.78,23.73,23.76,173000.0,15.639,15.6588,15.6259,15.6456,173000.0
2009-11-09 12:00:00,23.76,23.83,23.75,23.77,133400.0,15.6456,15.6917,15.639,15.6522,133400.0
2009-11-09 12:30:00,23.76,23.81,23.76,23.79,99000.0,15.6456,15.6785,15.6456,15.6654,99000.0
2009-11-09 13:00:00,23.79,23.9,23.77,23.87,463100.0,15.6654,15.7378,15.6522,15.7181,463100.0
2009-11-09 13:30:00,23.87,23.97,23.86,23.92,576900.0,15.7181,15.7839,15.7115,15.751,576900.0
2009-11-09 14:00:00,23.92,23.93,23.87,23.91,631000.0,15.751,15.7576,15.7181,15.7444,631000.0
2009-11-09 14:30:00,23.91,23.93,23.89,23.91,122600.0,15.7444,15.7576,15.7312,15.7444,122600.0
2009-11-09 15:00:00,23.9,23.93,23.87,23.91,327900.0,15.7378,15.7576,15.7181,15.7444,327900.0
2009-11-09 15:30:00,23.91,23.98,23.87,23.98,510400.0,15.7444,15.7905,15.7181,15.7905,510400.0
2009-11-10 09:30:00,23.72,23.87,23.57,23.7,510100.0,15.6193,15.7181,15.5205,15.6061,510100.0
2009-11-10 10:00:00,23.7,23.76,23.67,23.76,348700.0,15.6061,15.6456,15.5864,15.6456,348700.0
2009-11-10 10:30:00,23.76,23.78,23.66,23.68,392600.0,15.6456,15.6588,15.5798,15.5929,392600.0
2009-11-10 11:00:00,23.68,23.71,23.62,23.68,335600.0,15.5929,15.6127,15.5534,15.5929,335600.0
2009-11-10 11:30:00,23.7,23.72,23.6,23.64,458900.0,15.6061,15.6193,15.5403,15.5666,458900.0
2009-11-10 12:00:00,23.64,23.7,23.6,23.6,145200.0,15.5666,15.6061,15.5403,15.5403,145200.0
2009-11-10 12:30:00,23.6,23.62,23.56,23.62,237200.0,15.5403,15.5534,15.5139,15.5534,237200.0
2009-11-10 13:00:00,23.62,23.65,23.6,23.6,194000.0,15.5534,15.5732,15.5403,15.5403,194000.0
2009-11-10 13:30:00,23.61,23.63,23.55,23.58,163100.0,15.5468,15.56,15.5073,15.5271,163100.0
2009-11-10 14:00:00,23.58,23.64,23.56,23.62,219600.0,15.5271,15.5666,15.5139,15.5534,219600.0
2009-11-10 14:30:00,23.63,23.68,23.63,23.65,212800.0,15.56,15.5929,15.56,15.5732,212800.0
2009-11-10 15:00:00,23.65,23.68,23.59,23.67,398900.0,15.5732,15.5929,15.5337,15.5864,398900.0
2009-11-10 15:30:00,23.66,23.66,23.56,23.65,877800.0,15.5798,15.5798,15.5139,15.5732,877800.0
2009-11-11 09:30:00,23.72,23.9,23.72,23.89,465300.0,15.6193,15.7378,15.6193,15.7312,465300.0
2009-11-11 10:00:00,23.9,23.96,23.86,23.94,405200.0,15.7378,15.7773,15.7115,15.7641,405200.0
2009-11-11 10:30:00,23.95,24.0,23.82,23.86,595900.0,15.7707,15.8037,15.6851,15.7115,595900.0
2009-11-11 11:00:00,23.86,23.87,23.78,23.84,382400.0,15.7115,15.7181,15.6588,15.6983,382400.0
2009-11-11 11:30:00,23.84,23.91,23.83,23.89,388000.0,15.6983,15.7444,15.6917,15.7312,388000.0
2009-11-11 12:00:00,23.88,23.96,23.88,23.93,246700.0,15.7246,15.7773,15.7246,15.7576,246700.0
2009-11-11 12:30:00,23.93,23.96,23.89,23.91,270200.0,15.7576,15.7773,15.7312,15.7444,270200.0
2009-11-11 13:00:00,23.92,23.93,23.87,23.87,151300.0,15.751,15.7576,15.7181,15.7181,151300.0
2009-11-11 13:30:00,23.88,23.91,23.83,23.88,402200.0,15.7246,15.7444,15.6917,15.7246,402200.0
2009-11-11 14:00:00,23.87,23.94,23.87,23.91,205400.0,15.7181,15.7641,15.7181,15.7444,205400.0
2009-11-11 14:30:00,23.91,23.96,23.9,23.95,240700.0,15.7444,15.7773,15.7378,15.7707,240700.0
2009-11-11 15:00:00,23.95,23.97,23.89,23.93,267200.0,15.7707,15.7839,15.7312,15.7576,267200.0
2009-11-11 15:30:00,23.93,23.96,23.91,23.93,514200.0,15.7576,15.7773,15.7444,15.7576,514200.0
2009-11-12 09:30:00,23.73,23.83,23.66,23.71,990600.0,15.6259,15.6917,15.5798,15.6127,990600.0
2009-11-12 10:00:00,23.71,23.76,23.51,23.57,633200.0,15.6127,15.6456,15.481,15.5205,633200.0
2009-11-12 10:30:00,23.56,23.56,23.44,23.44,560000.0,15.5139,15.5139,15.4349,15.4349,560000.0
2009-11-12 11:00:00,23.44,23.47,23.24,23.24,753400.0,15.4349,15.4547,15.3032,15.3032,753400.0
2009-11-12 11:30:00,23.24,23.33,23.17,23.33,1012300.0,15.3032,15.3625,15.2571,15.3625,1012300.0
2009-11-12 12:00:00,23.33,23.39,23.3,23.35,312100.0,15.3625,15.402,15.3427,15.3756,312100.0
2009-11-12 12:30:00,23.36,23.46,23.33,23.39,427700.0,15.3822,15.4481,15.3625,15.402,427700.0
2009-11-12 13:00:00,23.39,23.47,23.3,23.33,586500.0,15.402,15.4547,15.3427,15.3625,586500.0
2009-11-12 13:30:00,23.33,23.38,23.32,23.37,318800.0,15.3625,15.3954,15.3559,15.3888,318800.0
2009-11-12 14:00:00,23.37,23.41,23.3,23.32,355400.0,15.3888,15.4151,15.3427,15.3559,355400.0
2009-11-12 14:30:00,23.33,23.37,23.33,23.34,197400.0,15.3625,15.3888,15.3625,15.3691,197400.0
2009-11-12 15:00:00,23.34,23.42,23.33,23.39,408500.0,15.3691,15.4217,15.3625,15.402,408500.0
2009-11-12 15:30:00,23.39,23.43,23.33,23.43,986100.0,15.402,15.4283,15.3625,15.4283,986100.0
2009-11-13 09:30:00,23.5,23.67,23.45,23.53,458400.0,15.4744,15.5864,15.4415,15.4942,458400.0
2009-11-13 10:00:00,23.52,23.59,23.49,23.59,482700.0,15.4876,15.5337,15.4678,15.5337,482700.0
2009-11-13 10:30:00,23.58,23.61,23.55,23.56,311800.0,15.5271,15.5468,15.5073,15.5139,311800.0
2009-11-13 11:00:00,23.55,23.62,23.55,23.62,144800.0,15.5073,15.5534,15.5073,15.5534,144800.0
2009-11-13 11:30:00,23.61,23.64,23.59,23.6,187900.0,15.5468,15.5666,15.5337,15.5403,187900.0
2009-11-13 12:00:00,23.61,23.74,23.61,23.74,334500.0,15.5468,15.6324,15.5468,15.6324,334500.0
2009-11-13 12:30:00,23.74,23.79,23.74,23.75,366700.0,15.6324,15.6654,15.6324,15.639,366700.0
2009-11-13 13:00:00,23.74,23.8,23.74,23.77,276700.0,15.6324,15.672,15.6324,15.6522,276700.0
2009-11-13 13:30:00,23.77,23.77,23.71,23.73,376500.0,15.6522,15.6522,15.6127,15.6259,376500.0
2009-11-13 14:00:00,23.73,23.76,23.71,23.72,155400.0,15.6259,15.6456,15.6127,15.6193,155400.0
2009-11-13 14:30:00,23.71,23.72,23.58,23.59,285900.0,15.6127,15.6193,15.5271,15.5337,285900.0
2009-11-13 15:00:00,23.6,23.68,23.58,23.6,332100.0,15.5403,15.5929,15.5271,15.5403,332100.0
2009-11-13 15:30:00,23.6,23.74,23.58,23.69,667900.0,15.5403,15.6324,15.5271,15.5995,667900.0
2009-11-16 09:30:00,23.76,23.96,23.65,23.94,345700.0,15.6456,15.7773,15.5732,15.7641,345700.0
2009-11-16 10:00:00,23.94,23.97,23.92,23.95,229200.0,15.7641,15.7839,15.751,15.7707,229200.0
2009-11-16 10:30:00,23.96,23.98,23.94,23.98,362000.0,15.7773,15.7905,15.7641,15.7905,362000.0
2009-11-16 11:00:00,23.98,23.98,23.94,23.96,216300.0,15.7905,15.7905,15.7641,15.7773,216300.0
2009-11-16 11:30:00,23.96,23.99,23.96,23.98,154300.0,15.7773,15.7971,15.7773,15.7905,154300.0
2009-11-16 12:00:00,23.99,24.0,23.95,23.99,467700.0,15.7971,15.8037,15.7707,15.7971,467700.0
2009-11-16 12:30:00,23.99,24.07,23.98,24.07,564100.0,15.7971,15.8497,15.7905,15.8497,564100.0
2009-11-16 13:00:00,24.07,24.1,23.97,24.0,781300.0,15.8497,15.8695,15.7839,15.8037,781300.0
2009-11-16 13:30:00,23.99,24.05,23.98,24.04,211900.0,15.7971,15.8366,15.7905,15.83,211900.0
2009-11-16 14:00:00,24.05,24.07,24.02,24.02,282200.0,15.8366,15.8497,15.8168,15.8168,282200.0
2009-11-16 14:30:00,24.03,24.04,23.93,23.97,342300.0,15.8234,15.83,15.7576,15.7839,342300.0
2009-11-16 15:00:00,23.97,23.99,23.83,23.83,705000.0,15.7839,15.7971,15.6917,15.6917,705000.0
2009-11-16 15:30:00,23.82,23.89,23.81,23.86,674500.0,15.6851,15.7312,15.6785,15.7115,674500.0
2009-11-17 09:30:00,23.92,23.99,23.82,23.94,470000.0,15.751,15.7971,15.6851,15.7641,470000.0
2009-11-17 10:00:00,23.94,24.0,23.91,23.95,173600.0,15.7641,15.8037,15.7444,15.7707,173600.0
2009-11-17 10:30:00,23.95,23.95,23.88,23.93,271200.0,15.7707,15.7707,15.7246,15.7576,271200.0
2009-11-17 11:00:00,23.93,23.96,23.84,23.88,175200.0,15.7576,15.7773,15.6983,15.7246,175200.0
2009-11-17 11:30:00,23.88,23.92,23.84,23.92,845100.0,15.7246,15.751,15.6983,15.751,845100.0
2009-11-17 12:00:00,23.92,24.0,23.89,23.99,104800.0,15.751,15.8037,15.7312,15.7971,104800.0
2009-11-17 12:30:00,24.0,24.03,23.97,24.0,207100.0,15.8037,15.8234,15.7839,15.8037,207100.0
2009-11-17 13:00:00,24.0,24.07,23.98,24.03,161500.0,15.8037,15.8497,15.7905,15.8234,161500.0
2009-11-17 13:30:00,24.04,24.1,24.02,24.05,280800.0,15.83,15.8695,15.8168,15.8366,280800.0
2009-11-17 14:00:00,24.05,24.09,24.02,24.06,202500.0,15.8366,15.8629,15.8168,15.8432,202500.0
2009-11-17 14:30:00,24.06,24.09,24.02,24.05,200800.0,15.8432,15.8629,15.8168,15.8366,200800.0
2009-11-17 15:00:00,24.05,24.07,24.0,24.03,394000.0,15.8366,15.8497,15.8037,15.8234,394000.0
2009-11-17 15:30:00,24.03,24.1,24.02,24.09,921800.0,15.8234,15.8695,15.8168,15.8629,921800.0
2009-11-18 09:30:00,24.01,24.04,23.82,23.84,331400.0,15.8102,15.83,15.6851,15.6983,331400.0
2009-11-18 10:00:00,23.84,23.87,23.79,23.86,473700.0,15.6983,15.7181,15.6654,15.7115,473700.0
2009-11-18 10:30:00,23.86,23.92,23.84,23.92,193100.0,15.7115,15.751,15.6983,15.751,193100.0
2009-11-18 11:00:00,23.92,23.94,23.85,23.88,242000.0,15.751,15.7641,15.7049,15.7246,242000.0
2009-11-18 11:30:00,23.88,23.88,23.83,23.86,121800.0,15.7246,15.7246,15.6917,15.7115,121800.0
2009-11-18 12:00:00,23.86,23.86,23.82,23.82,48900.0,15.7115,15.7115,15.6851,15.6851,48900.0
2009-11-18 12:30:00,23.82,23.94,23.82,23.84,178200.0,15.6851,15.7641,15.6851,15.6983,178200.0
2009-11-18 13:00:00,23.84,23.89,23.82,23.85,264800.0,15.6983,15.7312,15.6851,15.7049,264800.0
2009-11-18 13:30:00,23.86,23.9,23.85,23.85,130600.0,15.7115,15.7378,15.7049,15.7049,130600.0
2009-11-18 14:00:00,23.85,23.9,23.85,23.86,278600.0,15.7049,15.7378,15.7049,15.7115,278600.0
2009-11-18 14:30:00,23.86,23.88,23.85,23.88,206400.0,15.7115,15.7246,15.7049,15.7246,206400.0
2009-11-18 15:00:00,23.88,23.91,23.87,23.91,116500.0,15.7246,15.7444,15.7181,15.7444,116500.0
2009-11-18 15:30:00,23.9,23.99,23.87,23.98,476800.0,15.7378,15.7971,15.7181,15.7905,476800.0
2009-11-19 09:30:00,23.85,23.88,23.53,23.58,623400.0,15.7049,15.7246,15.4942,15.5271,623400.0
2009-11-19 10:00:00,23.58,23.63,23.55,23.59,589500.0,15.5271,15.56,15.5073,15.5337,589500.0
2009-11-19 10:30:00,23.59,23.59,23.45,23.45,330900.0,15.5337,15.5337,15.4415,15.4415,330900.0
2009-11-19 11:00:00,23.45,23.53,23.42,23.49,280700.0,15.4415,15.4942,15.4217,15.4678,280700.0
2009-11-19 11:30:00,23.48,23.61,23.47,23.58,216200.0,15.4612,15.5468,15.4547,15.5271,216200.0
2009-11-19 12:00:00,23.59,23.64,23.57,23.64,249700.0,15.5337,15.5666,15.5205,15.5666,249700.0
2009-11-19 12:30:00,23.63,23.64,23.53,23.58,216700.0,15.56,15.5666,15.4942,15.5271,216700.0
2009-11-19 13:00:00,23.59,23.62,23.56,23.58,175900.0,15.5337,15.5534,15.5139,15.5271,175900.0
2009-11-19 13:30:00,23.59,23.7,23.59,23.67,391400.0,15.5337,15.6061,15.5337,15.5864,391400.0
2009-11-19 14:00:00,23.66,23.66,23.58,23.64,130000.0,15.5798,15.5798,15.5271,15.5666,130000.0
2009-11-19 14:30:00,23.65,23.74,23.65,23.69,310100.0,15.5732,15.6324,15.5732,15.5995,310100.0
2009-11-19 15:00:00,23.69,23.71,23.64,23.64,379200.0,15.5995,15.6127,15.5666,15.5666,379200.0
2009-11-19 15:30:00,23.64,23.72,23.62,23.67,1179700.0,15.5666,15.6193,15.5534,15.5864,1179700.0
2009-11-20 09:30:00,23.5,23.56,23.44,23.45,363600.0,15.4744,15.5139,15.4349,15.4415,363600.0
2009-11-20 10:00:00,23.45,23.46,23.35,23.37,511700.0,15.4415,15.4481,15.3756,15.3888,511700.0
2009-11-20 10:30:00,23.37,23.4,23.35,23.35,315400.0,15.3888,15.4086,15.3756,15.3756,315400.0
2009-11-20 11:00:00,23.36,23.45,23.34,23.34,363500.0,15.3822,15.4415,15.3691,15.3691,363500.0
2009-11-20 11:30:00,23.35,23.4,23.31,23.39,319300.0,15.3756,15.4086,15.3493,15.402,319300.0
2009-11-20 12:00:00,23.38,23.39,23.36,23.39,123000.0,15.3954,15.402,15.3822,15.402,123000.0
2009-11-20 12:30:00,23.39,23.39,23.35,23.35,79600.0,15.402,15.402,15.3756,15.3756,79600.0
2009-11-20 13:00:00,23.36,23.39,23.36,23.39,198000.0,15.3822,15.402,15.3822,15.402,198000.0
2009-11-20 13:30:00,23.39,23.45,23.37,23.45,167700.0,15.402,15.4415,15.3888,15.4415,167700.0
2009-11-20 14:00:00,23.45,23.45,23.42,23.43,214200.0,15.4415,15.4415,15.4217,15.4283,214200.0
2009-11-20 14:30:00,23.44,23.45,23.36,23.38,289500.0,15.4349,15.4415,15.3822,15.3954,289500.0
2009-11-20 15:00:00,23.38,23.43,23.35,23.43,396300.0,15.3954,15.4283,15.3756,15.4283,396300.0
2009-11-20 15:30:00,23.42,23.51,23.42,23.46,747000.0,15.4217,15.481,15.4217,15.4481,747000.0
2009-11-23 09:30:00,23.69,23.89,23.65,23.89,351300.0,15.5995,15.7312,15.5732,15.7312,351300.0
2009-11-23 10:00:00,23.89,23.9,23.84,23.85,254300.0,15.7312,15.7378,15.6983,15.7049,254300.0
2009-11-23 10:30:00,23.85,23.89,23.81,23.83,307800.0,15.7049,15.7312,15.6785,15.6917,307800.0
2009-11-23 11:00:00,23.84,23.87,23.79,23.8,201700.0,15.6983,15.7181,15.6654,15.672,201700.0
2009-11-23 11:30:00,23.8,23.86,23.8,23.83,164600.0,15.672,15.7115,15.672,15.6917,164600.0
2009-11-23 12:00:00,23.83,23.83,23.78,23.78,201800.0,15.6917,15.6917,15.6588,15.6588,201800.0
2009-11-23 12:30:00,23.77,23.86,23.76,23.8,207600.0,15.6522,15.7115,15.6456,15.672,207600.0
2009-11-23 13:00:00,23.8,23.86,23.79,23.83,140900.0,15.672,15.7115,15.6654,15.6917,140900.0
2009-11-23 13:30:00,23.83,23.86,23.81,23.83,155600.0,15.6917,15.7115,15.6785,15.6917,155600.0
2009-11-23 14:00:00,23.83,23.88,23.81,23.88,90900.0,15.6917,15.7246,15.6785,15.7246,90900.0
2009-11-23 14:30:00,23.88,23.9,23.86,23.86,83000.0,15.7246,15.7378,15.7115,15.7115,83000.0
2009-11-23 15:00:00,23.86,23.89,23.84,23.84,152300.0,15.7115,15.7312,15.6983,15.6983,152300.0
2009-11-23 15:30:00,23.84,23.91,23.83,23.91,397200.0,15.6983,15.7444,15.6917,15.7444,397200.0
2009-11-24 09:30:00,23.83,23.83,23.68,23.7,523600.0,15.6917,15.6917,15.5929,15.6061,523600.0
2009-11-24 10:00:00,23.71,23.8,23.57,23.65,433800.0,15.6127,15.672,15.5205,15.5732,433800.0
2009-11-24 10:30:00,23.65,23.78,23.63,23.78,266400.0,15.5732,15.6588,15.56,15.6588,266400.0
2009-11-24 11:00:00,23.78,23.79,23.71,23.71,109300.0,15.6588,15.6654,15.6127,15.6127,109300.0
2009-11-24 11:30:00,23.7,23.78,23.67,23.77,173300.0,15.6061,15.6588,15.5864,15.6522,173300.0
2009-11-24 12:00:00,23.77,23.78,23.7,23.7,641200.0,15.6522,15.6588,15.6061,15.6061,641200.0
2009-11-24 12:30:00,23.7,23.71,23.67,23.69,64400.0,15.6061,15.6127,15.5864,15.5995,64400.0
2009-11-24 13:00:00,23.7,23.73,23.7,23.7,165300.0,15.6061,15.6259,15.6061,15.6061,165300.0
2009-11-24 13:30:00,23.7,23.71,23.67,23.7,41700.0,15.6061,15.6127,15.5864,15.6061,41700.0
2009-11-24 14:00:00,23.7,23.76,23.68,23.74,198500.0,15.6061,15.6456,15.5929,15.6324,198500.0
2009-11-24 14:30:00,23.73,23.84,23.73,23.8,208700.0,15.6259,15.6983,15.6259,15.672,208700.0
2009-11-24 15:00:00,23.79,23.82,23.73,23.75,151900.0,15.6654,15.6851,15.6259,15.639,151900.0
2009-11-24 15:30:00,23.74,23.76,23.71,23.75,398300.0,15.6324,15.6456,15.6127,15.639,398300.0
2009-11-25 09:30:00,23.76,23.79,23.69,23.74,239300.0,15.6456,15.6654,15.5995,15.6324,239300.0
2009-11-25 10:00:00,23.75,23.78,23.7,23.74,113700.0,15.639,15.6588,15.6061,15.6324,113700.0
2009-11-25 10:30:00,23.74,23.83,23.74,23.82,209200.0,15.6324,15.6917,15.6324,15.6851,209200.0
2009-11-25 11:00:00,23.82,23.86,23.79,23.82,156600.0,15.6851,15.7115,15.6654,15.6851,156600.0
2009-11-25 11:30:00,23.83,23.86,23.81,23.81,108800.0,15.6917,15.7115,15.6785,15.6785,108800.0
2009-11-25 12:00:00,23.82,23.82,23.74,23.78,197900.0,15.6851,15.6851,15.6324,15.6588,197900.0
2009-11-25 12:30:00,23.78,23.79,23.75,23.79,227700.0,15.6588,15.6654,15.639,15.6654,227700.0
2009-11-25 13:00:00,23.8,23.81,23.76,23.8,268400.0,15.672,15.6785,15.6456,15.672,268400.0
2009-11-25 13:30:00,23.81,23.81,23.74,23.74,140400.0,15.6785,15.6785,15.6324,15.6324,140400.0
2009-11-25 14:00:00,23.74,23.76,23.7,23.73,311500.0,15.6324,15.6456,15.6061,15.6259,311500.0
2009-11-25 14:30:00,23.73,23.76,23.71,23.74,100500.0,15.6259,15.6456,15.6127,15.6324,100500.0
2009-11-25 15:00:00,23.75,23.75,23.68,23.74,172100.0,15.639,15.639,15.5929,15.6324,172100.0
2009-11-25 15:30:00,23.74,23.75,23.66,23.74,418700.0,15.6324,15.639,15.5798,15.6324,418700.0
2009-11-27 09:30:00,23.1,23.25,23.02,23.22,568300.0,15.211,15.3098,15.1583,15.29,568300.0
2009-11-27 10:00:00,23.22,23.34,23.21,23.3,416700.0,15.29,15.3691,15.2835,15.3427,416700.0
2009-11-27 10:30:00,23.29,23.46,23.25,23.43,347600.0,15.3361,15.4481,15.3098,15.4283,347600.0
2009-11-27 11:00:00,23.43,23.51,23.35,23.41,249100.0,15.4283,15.481,15.3756,15.4151,249100.0
2009-11-27 11:30:00,23.4,23.51,23.36,23.46,227800.0,15.4086,15.481,15.3822,15.4481,227800.0
2009-11-27 12:00:00,23.46,23.46,23.33,23.35,226100.0,15.4481,15.4481,15.3625,15.3756,226100.0
2009-11-27 12:30:00,23.36,23.5,23.36,23.37,282000.0,15.3822,15.4744,15.3822,15.3888,282000.0
2009-11-27 13:00:00,23.38,23.38,23.37,23.37,900.0,15.3954,15.3954,15.3888,15.3888,900.0
2009-11-27 13:30:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:00:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 14:30:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:00:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-27 15:30:00,23.37,23.37,23.37,23.37,0.0,15.3888,15.3888,15.3888,15.3888,0.0
2009-11-30 09:30:00,23.3,23.47,23.25,23.35,584500.0,15.3427,15.4547,15.3098,15.3756,584500.0
2009-11-30 10:00:00,23.35,23.52,23.35,23.48,315200.0,15.3756,15.4876,15.3756,15.4612,315200.0
2009-11-30 10:30:00,23.48,23.53,23.39,23.41,281300.0,15.4612,15.4942,15.402,15.4151,281300.0
2009-11-30 11:00:00,23.41,23.41,23.25,23.26,301000.0,15.4151,15.4151,15.3098,15.3164,301000.0
2009-11-30 11:30:00,23.25,23.26,23.19,23.21,327900.0,15.3098,15.3164,15.2703,15.2835,327900.0
2009-11-30 12:00:00,23.21,23.31,23.21,23.29,258400.0,15.2835,15.3493,15.2835,15.3361,258400.0
2009-11-30 12:30:00,23.3,23.31,23.24,23.24,304800.0,15.3427,15.3493,15.3032,15.3032,304800.0
2009-11-30 13:00:00,23.24,23.28,23.23,23.28,230400.0,15.3032,15.3295,15.2966,15.3295,230400.0
2009-11-30 13:30:00,23.28,23.36,23.25,23.34,267700.0,15.3295,15.3822,15.3098,15.3691,267700.0
2009-11-30 14:00:00,23.33,23.37,23.29,23.37,335000.0,15.3625,15.3888,15.3361,15.3888,335000.0
2009-11-30 14:30:00,23.38,23.4,23.32,23.34,500100.0,15.3954,15.4086,15.3559,15.3691,500100.0
2009-11-30 15:00:00,23.34,23.48,23.3,23.46,288500.0,15.3691,15.4612,15.3427,15.4481,288500.0
2009-11-30 15:30:00,23.46,23.49,23.4,23.41,463700.0,15.4481,15.4678,15.4086,15.4151,463700.0
2009-12-01 09:30:00,23.43,23.72,23.4,23.71,412500.0,15.4283,15.6193,15.4086,15.6127,412500.0
2009-12-01 10:00:00,23.71,23.75,23.66,23.74,438200.0,15.6127,15.639,15.5798,15.6324,438200.0
2009-12-01 10:30:00,23.74,23.78,23.7,23.73,248400.0,15.6324,15.6588,15.6061,15.6259,248400.0
2009-12-01 11:00:00,23.74,23.83,23.69,23.78,258800.0,15.6324,15.6917,15.5995,15.6588,258800.0
2009-12-01 11:30:00,23.78,23.87,23.76,23.85,398700.0,15.6588,15.7181,15.6456,15.7049,398700.0
2009-12-01 12:00:00,23.84,23.92,23.83,23.91,358600.0,15.6983,15.751,15.6917,15.7444,358600.0
2009-12-01 12:30:00,23.91,23.95,23.89,23.92,259500.0,15.7444,15.7707,15.7312,15.751,259500.0
2009-12-01 13:00:00,23.93,23.98,23.91,23.97,356300.0,15.7576,15.7905,15.7444,15.7839,356300.0
2009-12-01 13:30:00,23.97,23.99,23.93,23.95,230200.0,15.7839,15.7971,15.7576,15.7707,230200.0
2009-12-01 14:00:00,23.94,23.97,23.91,23.94,328500.0,15.7641,15.7839,15.7444,15.7641,328500.0
2009-12-01 14:30:00,23.95,23.97,23.88,23.92,376800.0,15.7707,15.7839,15.7246,15.751,376800.0
2009-12-01 15:00:00,23.92,23.94,23.87,23.94,326100.0,15.751,15.7641,15.7181,15.7641,326100.0
2009-12-01 15:30:00,23.93,24.0,23.88,23.92,914500.0,15.7576,15.8037,15.7246,15.751,914500.0
2009-12-02 09:30:00,23.85,23.98,23.83,23.94,362000.0,15.7049,15.7905,15.6917,15.7641,362000.0
2009-12-02 10:00:00,23.93,24.06,23.93,24.04,463000.0,15.7576,15.8432,15.7576,15.83,463000.0
2009-12-02 10:30:00,24.04,24.1,24.03,24.03,253700.0,15.83,15.8695,15.8234,15.8234,253700.0
2009-12-02 11:00:00,24.03,24.04,23.93,23.94,438200.0,15.8234,15.83,15.7576,15.7641,438200.0
2009-12-02 11:30:00,23.93,23.95,23.86,23.86,158000.0,15.7576,15.7707,15.7115,15.7115,158000.0
2009-12-02 12:00:00,23.86,23.87,23.75,23.76,404600.0,15.7115,15.7181,15.639,15.6456,404600.0
2009-12-02 12:30:00,23.76,23.83,23.75,23.83,121500.0,15.6456,15.6917,15.639,15.6917,121500.0
2009-12-02 13:00:00,23.83,23.84,23.79,23.82,117600.0,15.6917,15.6983,15.6654,15.6851,117600.0
2009-12-02 13:30:00,23.81,23.83,23.79,23.81,107900.0,15.6785,15.6917,15.6654,15.6785,107900.0
2009-12-02 14:00:00,23.82,23.84,23.75,23.81,171300.0,15.6851,15.6983,15.639,15.6785,171300.0
2009-12-02 14:30:00,23.81,23.86,23.8,23.83,152200.0,15.6785,15.7115,15.672,15.6917,152200.0
2009-12-02 15:00:00,23.83,23.85,23.81,23.84,135200.0,15.6917,15.7049,15.6785,15.6983,135200.0
2009-12-02 15:30:00,23.83,23.93,23.8,23.87,568000.0,15.6917,15.7576,15.672,15.7181,568000.0
2009-12-03 09:30:00,24.03,24.19,23.95,24.12,764600.0,15.8234,15.9288,15.7707,15.8827,764600.0
2009-12-03 10:00:00,24.12,24.14,24.04,24.11,593500.0,15.8827,15.8958,15.83,15.8761,593500.0
2009-12-03 10:30:00,24.11,24.11,23.99,24.04,681000.0,15.8761,15.8761,15.7971,15.83,681000.0
2009-12-03 11:00:00,24.03,24.07,23.97,24.0,276900.0,15.8234,15.8497,15.7839,15.8037,276900.0
2009-12-03 11:30:00,24.0,24.0,23.86,23.93,774300.0,15.8037,15.8037,15.7115,15.7576,774300.0
2009-12-03 12:00:00,23.92,24.0,23.92,23.97,128600.0,15.751,15.8037,15.751,15.7839,128600.0
2009-12-03 12:30:00,23.97,24.0,23.97,23.99,163600.0,15.7839,15.8037,15.7839,15.7971,163600.0
2009-12-03 13:00:00,23.99,24.0,23.96,24.0,63600.0,15.7971,15.8037,15.7773,15.8037,63600.0
2009-12-03 13:30:00,24.0,24.02,24.0,24.0,91200.0,15.8037,15.8168,15.8037,15.8037,91200.0
2009-12-03 14:00:00,24.0,24.0,23.95,23.96,149600.0,15.8037,15.8037,15.7707,15.7773,149600.0
2009-12-03 14:30:00,23.95,24.01,23.95,23.99,128100.0,15.7707,15.8102,15.7707,15.7971,128100.0
2009-12-03 15:00:00,23.99,24.01,23.96,23.97,160100.0,15.7971,15.8102,15.7773,15.7839,160100.0
2009-12-03 15:30:00,23.98,23.99,23.83,23.83,412900.0,15.7905,15.7971,15.6917,15.6917,412900.0
2009-12-04 09:30:00,24.1,24.35,24.07,24.33,608800.0,15.8695,16.0341,15.8497,16.021,608800.0
2009-12-04 10:00:00,24.34,24.37,24.25,24.35,354500.0,16.0275,16.0473,15.9683,16.0341,354500.0
2009-12-04 10:30:00,24.36,24.42,24.29,24.34,413800.0,16.0407,16.0802,15.9946,16.0275,413800.0
2009-12-04 11:00:00,24.34,24.34,24.22,24.22,296200.0,16.0275,16.0275,15.9485,15.9485,296200.0
2009-12-04 11:30:00,24.22,24.22,23.91,24.07,865100.0,15.9485,15.9485,15.7444,15.8497,865100.0
2009-12-04 12:00:00,24.06,24.14,24.05,24.13,346700.0,15.8432,15.8958,15.8366,15.8893,346700.0
2009-12-04 12:30:00,24.14,24.19,24.13,24.19,331100.0,15.8958,15.9288,15.8893,15.9288,331100.0
2009-12-04 13:00:00,24.19,24.22,24.09,24.09,335800.0,15.9288,15.9485,15.8629,15.8629,335800.0
2009-12-04 13:30:00,24.08,24.11,24.01,24.03,443400.0,15.8563,15.8761,15.8102,15.8234,443400.0
2009-12-04 14:00:00,24.03,24.09,23.95,23.99,311900.0,15.8234,15.8629,15.7707,15.7971,311900.0
2009-12-04 14:30:00,24.0,24.17,24.0,24.16,392400.0,15.8037,15.9156,15.8037,15.909,392400.0
2009-12-04 15:00:00,24.16,24.25,24.14,24.21,633700.0,15.909,15.9683,15.8958,15.9419,633700.0
2009-12-04 15:30:00,24.21,24.24,24.15,24.15,655900.0,15.9419,15.9617,15.9024,15.9024,655900.0
2009-12-07 09:30:00,24.11,24.4,24.1,24.33,488000.0,15.8761,16.0671,15.8695,16.021,488000.0
2009-12-07 10:00:00,24.33,24.36,24.23,24.28,249900.0,16.021,16.0407,15.9551,15.988,249900.0
2009-12-07 10:30:00,24.27,24.32,24.23,24.23,212500.0,15.9814,16.0144,15.9551,15.9551,212500.0
2009-12-07 11:00:00,24.22,24.23,24.18,24.19,154500.0,15.9485,15.9551,15.9222,15.9288,154500.0
2009-12-07 11:30:00,24.19,24.28,24.18,24.26,215700.0,15.9288,15.988,15.9222,15.9749,215700.0
2009-12-07 12:00:00,24.25,24.26,24.21,24.25,213100.0,15.9683,15.9749,15.9419,15.9683,213100.0
2009-12-07 12:30:00,24.25,24.31,24.25,24.25,233300.0,15.9683,16.0078,15.9683,15.9683,233300.0
2009-12-07 13:00:00,24.24,24.33,24.24,24.32,230700.0,15.9617,16.021,15.9617,16.0144,230700.0
2009-12-07 13:30:00,24.32,24.36,24.3,24.33,309900.0,16.0144,16.0407,16.0012,16.021,309900.0
2009-12-07 14:00:00,24.33,24.36,24.3,24.3,316800.0,16.021,16.0407,16.0012,16.0012,316800.0
2009-12-07 14:30:00,24.29,24.29,24.22,24.24,189500.0,15.9946,15.9946,15.9485,15.9617,189500.0
2009-12-07 15:00:00,24.24,24.27,24.2,24.2,223000.0,15.9617,15.9814,15.9354,15.9354,223000.0
2009-12-07 15:30:00,24.2,24.25,24.19,24.2,372400.0,15.9354,15.9683,15.9288,15.9354,372400.0
2009-12-08 09:30:00,23.99,24.21,23.78,23.87,937100.0,15.7971,15.9419,15.6588,15.7181,937100.0
2009-12-08 10:00:00,23.88,23.96,23.82,23.93,612500.0,15.7246,15.7773,15.6851,15.7576,612500.0
2009-12-08 10:30:00,23.94,23.94,23.81,23.85,275400.0,15.7641,15.7641,15.6785,15.7049,275400.0
2009-12-08 11:00:00,23.85,24.08,23.85,24.06,629100.0,15.7049,15.8563,15.7049,15.8432,629100.0
2009-12-08 11:30:00,24.06,24.06,23.96,23.98,434300.0,15.8432,15.8432,15.7773,15.7905,434300.0
2009-12-08 12:00:00,23.98,24.01,23.88,23.9,239700.0,15.7905,15.8102,15.7246,15.7378,239700.0
2009-12-08 12:30:00,23.9,24.0,23.87,24.0,211300.0,15.7378,15.8037,15.7181,15.8037,211300.0
2009-12-08 13:00:00,24.0,24.01,23.94,23.94,187900.0,15.8037,15.8102,15.7641,15.7641,187900.0
2009-12-08 13:30:00,23.94,24.01,23.94,24.0,127500.0,15.7641,15.8102,15.7641,15.8037,127500.0
2009-12-08 14:00:00,24.0,24.0,23.91,23.91,451100.0,15.8037,15.8037,15.7444,15.7444,451100.0
2009-12-08 14:30:00,23.91,23.93,23.82,23.83,358100.0,15.7444,15.7576,15.6851,15.6917,358100.0
2009-12-08 15:00:00,23.84,23.86,23.82,23.83,438800.0,15.6983,15.7115,15.6851,15.6917,438800.0
2009-12-08 15:30:00,23.82,23.84,23.75,23.8,930000.0,15.6851,15.6983,15.639,15.672,930000.0
2009-12-09 09:30:00,23.71,23.71,23.45,23.62,681000.0,15.6127,15.6127,15.4415,15.5534,681000.0
2009-12-09 10:00:00,23.61,23.65,23.52,23.58,337400.0,15.5468,15.5732,15.4876,15.5271,337400.0
2009-12-09 10:30:00,23.59,23.85,23.55,23.77,650900.0,15.5337,15.7049,15.5073,15.6522,650900.0
2009-12-09 11:00:00,23.77,23.8,23.74,23.74,153500.0,15.6522,15.672,15.6324,15.6324,153500.0
2009-12-09 11:30:00,23.75,23.79,23.73,23.75,397200.0,15.639,15.6654,15.6259,15.639,397200.0
2009-12-09 12:00:00,23.75,23.77,23.67,23.69,190100.0,15.639,15.6522,15.5864,15.5995,190100.0
2009-12-09 12:30:00,23.69,23.71,23.64,23.69,247800.0,15.5995,15.6127,15.5666,15.5995,247800.0
2009-12-09 13:00:00,23.69,23.7,23.64,23.67,261100.0,15.5995,15.6061,15.5666,15.5864,261100.0
2009-12-09 13:30:00,23.67,23.68,23.61,23.65,239600.0,15.5864,15.5929,15.5468,15.5732,239600.0
2009-12-09 14:00:00,23.65,23.76,23.64,23.71,188500.0,15.5732,15.6456,15.5666,15.6127,188500.0
2009-12-09 14:30:00,23.72,23.77,23.72,23.75,389200.0,15.6193,15.6522,15.6193,15.639,389200.0
2009-12-09 15:00:00,23.75,23.88,23.75,23.85,366300.0,15.639,15.7246,15.639,15.7049,366300.0
2009-12-09 15:30:00,23.85,23.88,23.8,23.85,476300.0,15.7049,15.7246,15.672,15.7049,476300.0
2009-12-10 09:30:00,23.97,24.2,23.97,24.09,675500.0,15.7839,15.9354,15.7839,15.8629,675500.0
2009-12-10 10:00:00,24.1,24.11,23.99,24.05,430100.0,15.8695,15.8761,15.7971,15.8366,430100.0
2009-12-10 10:30:00,24.05,24.07,23.87,23.93,647500.0,15.8366,15.8497,15.7181,15.7576,647500.0
2009-12-10 11:00:00,23.92,24.0,23.92,23.96,306600.0,15.751,15.8037,15.751,15.7773,306600.0
2009-12-10 11:30:00,23.95,23.97,23.89,23.91,231500.0,15.7707,15.7839,15.7312,15.7444,231500.0
2009-12-10 12:00:00,23.9,23.94,23.87,23.88,137500.0,15.7378,15.7641,15.7181,15.7246,137500.0
2009-12-10 12:30:00,23.89,23.95,23.87,23.95,135900.0,15.7312,15.7707,15.7181,15.7707,135900.0
2009-12-10 13:00:00,23.94,23.95,23.87,23.9,265500.0,15.7641,15.7707,15.7181,15.7378,265500.0
2009-12-10 13:30:00,23.9,23.96,23.9,23.95,188400.0,15.7378,15.7773,15.7378,15.7707,188400.0
2009-12-10 14:00:00,23.95,24.0,23.95,23.99,220300.0,15.7707,15.8037,15.7707,15.7971,220300.0
2009-12-10 14:30:00,24.0,24.01,23.96,23.96,133400.0,15.8037,15.8102,15.7773,15.7773,133400.0
2009-12-10 15:00:00,23.97,23.98,23.83,23.83,214600.0,15.7839,15.7905,15.6917,15.6917,214600.0
2009-12-10 15:30:00,23.84,23.97,23.82,23.95,510600.0,15.6983,15.7839,15.6851,15.7707,510600.0
2009-12-11 09:30:00,24.03,24.07,23.95,24.04,423400.0,15.8234,15.8497,15.7707,15.83,423400.0
2009-12-11 10:00:00,24.04,24.05,23.77,23.86,350300.0,15.83,15.8366,15.6522,15.7115,350300.0
2009-12-11 10:30:00,23.86,23.94,23.84,23.92,150200.0,15.7115,15.7641,15.6983,15.751,150200.0
2009-12-11 11:00:00,23.91,23.91,23.74,23.75,152100.0,15.7444,15.7444,15.6324,15.639,152100.0
2009-12-11 11:30:00,23.75,23.75,23.7,23.74,206400.0,15.639,15.639,15.6061,15.6324,206400.0
2009-12-11 12:00:00,23.75,23.78,23.74,23.78,193700.0,15.639,15.6588,15.6324,15.6588,193700.0
2009-12-11 12:30:00,23.77,23.77,23.72,23.74,216500.0,15.6522,15.6522,15.6193,15.6324,216500.0
2009-12-11 13:00:00,23.75,23.75,23.72,23.73,132000.0,15.639,15.639,15.6193,15.6259,132000.0
2009-12-11 13:30:00,23.73,23.75,23.7,23.72,181100.0,15.6259,15.639,15.6061,15.6193,181100.0
2009-12-11 14:00:00,23.72,23.74,23.71,23.71,268300.0,15.6193,15.6324,15.6127,15.6127,268300.0
2009-12-11 14:30:00,23.71,23.73,23.7,23.7,201500.0,15.6127,15.6259,15.6061,15.6061,201500.0
2009-12-11 15:00:00,23.69,23.78,23.68,23.78,219600.0,15.5995,15.6588,15.5929,15.6588,219600.0
2009-12-11 15:30:00,23.78,23.8,23.68,23.77,381000.0,15.6588,15.672,15.5929,15.6522,381000.0
2009-12-14 09:30:00,24.01,24.05,23.93,24.03,437800.0,15.8102,15.8366,15.7576,15.8234,437800.0
2009-12-14 10:00:00,24.02,24.03,23.98,24.02,314900.0,15.8168,15.8234,15.7905,15.8168,314900.0
2009-12-14 10:30:00,24.01,24.1,24.0,24.07,255400.0,15.8102,15.8695,15.8037,15.8497,255400.0
2009-12-14 11:00:00,24.06,24.14,24.05,24.13,230000.0,15.8432,15.8958,15.8366,15.8893,230000.0
2009-12-14 11:30:00,24.12,24.15,24.07,24.07,162200.0,15.8827,15.9024,15.8497,15.8497,162200.0
2009-12-14 12:00:00,24.07,24.1,24.06,24.1,130700.0,15.8497,15.8695,15.8432,15.8695,130700.0
2009-12-14 12:30:00,24.1,24.1,24.07,24.09,279800.0,15.8695,15.8695,15.8497,15.8629,279800.0
2009-12-14 13:00:00,24.09,24.09,24.04,24.05,119300.0,15.8629,15.8629,15.83,15.8366,119300.0
2009-12-14 13:30:00,24.05,24.05,23.98,24.0,275800.0,15.8366,15.8366,15.7905,15.8037,275800.0
2009-12-14 14:00:00,23.99,24.02,23.95,23.95,187300.0,15.7971,15.8168,15.7707,15.7707,187300.0
2009-12-14 14:30:00,23.95,23.96,23.91,23.91,184400.0,15.7707,15.7773,15.7444,15.7444,184400.0
2009-12-14 15:00:00,23.91,23.95,23.89,23.9,147100.0,15.7444,15.7707,15.7312,15.7378,147100.0
2009-12-14 15:30:00,23.89,23.9,23.84,23.84,510800.0,15.7312,15.7378,15.6983,15.6983,510800.0
2009-12-15 09:30:00,23.8,23.83,23.7,23.7,436000.0,15.672,15.6917,15.6061,15.6061,436000.0
2009-12-15 10:00:00,23.69,23.77,23.67,23.75,595400.0,15.5995,15.6522,15.5864,15.639,595400.0
2009-12-15 10:30:00,23.76,23.9,23.76,23.87,306500.0,15.6456,15.7378,15.6456,15.7181,306500.0
2009-12-15 11:00:00,23.88,23.89,23.84,23.85,211800.0,15.7246,15.7312,15.6983,15.7049,211800.0
2009-12-15 11:30:00,23.84,23.84,23.66,23.68,430100.0,15.6983,15.6983,15.5798,15.5929,430100.0
2009-12-15 12:00:00,23.68,23.75,23.67,23.7,251100.0,15.5929,15.639,15.5864,15.6061,251100.0
2009-12-15 12:30:00,23.69,23.7,23.61,23.68,252300.0,15.5995,15.6061,15.5468,15.5929,252300.0
2009-12-15 13:00:00,23.67,23.72,23.62,23.62,249900.0,15.5864,15.6193,15.5534,15.5534,249900.0
2009-12-15 13:30:00,23.62,23.69,23.61,23.68,285000.0,15.5534,15.5995,15.5468,15.5929,285000.0
2009-12-15 14:00:00,23.68,23.68,23.64,23.65,649200.0,15.5929,15.5929,15.5666,15.5732,649200.0
2009-12-15 14:30:00,23.65,23.65,23.57,23.57,223500.0,15.5732,15.5732,15.5205,15.5205,223500.0
2009-12-15 15:00:00,23.57,23.59,23.49,23.56,404800.0,15.5205,15.5337,15.4678,15.5139,404800.0
2009-12-15 15:30:00,23.56,23.56,23.47,23.48,1191500.0,15.5139,15.5139,15.4547,15.4612,1191500.0
2009-12-16 09:30:00,23.57,23.68,23.39,23.57,606100.0,15.5205,15.5929,15.402,15.5205,606100.0
2009-12-16 10:00:00,23.57,23.62,23.5,23.53,460400.0,15.5205,15.5534,15.4744,15.4942,460400.0
2009-12-16 10:30:00,23.54,23.61,23.51,23.54,382100.0,15.5008,15.5468,15.481,15.5008,382100.0
2009-12-16 11:00:00,23.55,23.58,23.53,23.55,287800.0,15.5073,15.5271,15.4942,15.5073,287800.0
2009-12-16 11:30:00,23.54,23.57,23.46,23.47,432100.0,15.5008,15.5205,15.4481,15.4547,432100.0
2009-12-16 12:00:00,23.47,23.54,23.47,23.5,171700.0,15.4547,15.5008,15.4547,15.4744,171700.0
2009-12-16 12:30:00,23.5,23.51,23.45,23.46,140900.0,15.4744,15.481,15.4415,15.4481,140900.0
2009-12-16 13:00:00,23.47,23.47,23.43,23.46,170100.0,15.4547,15.4547,15.4283,15.4481,170100.0
2009-12-16 13:30:00,23.46,23.46,23.38,23.39,197600.0,15.4481,15.4481,15.3954,15.402,197600.0
2009-12-16 14:00:00,23.39,23.48,23.38,23.47,472700.0,15.402,15.4612,15.3954,15.4547,472700.0
2009-12-16 14:30:00,23.47,23.5,23.39,23.41,221600.0,15.4547,15.4744,15.402,15.4151,221600.0
2009-12-16 15:00:00,23.41,23.42,23.35,23.36,260000.0,15.4151,15.4217,15.3756,15.3822,260000.0
2009-12-16 15:30:00,23.37,23.48,23.37,23.44,717200.0,15.3888,15.4612,15.3888,15.4349,717200.0
2009-12-17 09:30:00,23.47,23.47,23.21,23.21,449800.0,15.4547,15.4547,15.2835,15.2835,449800.0
2009-12-17 10:00:00,23.22,23.28,23.15,23.25,334000.0,15.29,15.3295,15.2439,15.3098,334000.0
2009-12-17 10:30:00,23.25,23.32,23.15,23.29,435100.0,15.3098,15.3559,15.2439,15.3361,435100.0
2009-12-17 11:00:00,23.28,23.33,23.24,23.24,207500.0,15.3295,15.3625,15.3032,15.3032,207500.0
2009-12-17 11:30:00,23.24,23.27,23.17,23.22,312200.0,15.3032,15.323,15.2571,15.29,312200.0
2009-12-17 12:00:00,23.23,23.28,23.2,23.22,154800.0,15.2966,15.3295,15.2769,15.29,154800.0
2009-12-17 12:30:00,23.23,23.23,23.14,23.19,183900.0,15.2966,15.2966,15.2374,15.2703,183900.0
2009-12-17 13:00:00,23.2,23.26,23.19,23.23,236700.0,15.2769,15.3164,15.2703,15.2966,236700.0
2009-12-17 13:30:00,23.23,23.24,23.21,23.23,151300.0,15.2966,15.3032,15.2835,15.2966,151300.0
2009-12-17 14:00:00,23.23,23.29,23.21,23.27,169100.0,15.2966,15.3361,15.2835,15.323,169100.0
2009-12-17 14:30:00,23.27,23.31,23.23,23.24,158400.0,15.323,15.3493,15.2966,15.3032,158400.0
2009-12-17 15:00:00,23.25,23.29,23.2,23.23,227800.0,15.3098,15.3361,15.2769,15.2966,227800.0
2009-12-17 15:30:00,23.23,23.31,23.17,23.17,726100.0,15.2966,15.3493,15.2571,15.2571,726100.0
2009-12-18 09:30:00,23.12,23.28,23.02,23.26,1327000.0,15.2242,15.3295,15.1583,15.3164,1327000.0
2009-12-18 10:00:00,23.25,23.32,23.17,23.18,597600.0,15.3098,15.3559,15.2571,15.2637,597600.0
2009-12-18 10:30:00,23.18,23.19,23.09,23.11,413900.0,15.2637,15.2703,15.2044,15.2176,413900.0
2009-12-18 11:00:00,23.11,23.16,23.1,23.12,328700.0,15.2176,15.2505,15.211,15.2242,328700.0
2009-12-18 11:30:00,23.12,23.18,23.1,23.13,253200.0,15.2242,15.2637,15.211,15.2308,253200.0
2009-12-18 12:00:00,23.13,23.19,23.12,23.19,268900.0,15.2308,15.2703,15.2242,15.2703,268900.0
2009-12-18 12:30:00,23.18,23.33,23.17,23.33,681100.0,15.2637,15.3625,15.2571,15.3625,681100.0
2009-12-18 13:00:00,23.33,23.36,23.23,23.36,379200.0,15.3625,15.3822,15.2966,15.3822,379200.0
2009-12-18 13:30:00,23.37,23.37,23.29,23.3,194200.0,15.3888,15.3888,15.3361,15.3427,194200.0
2009-12-18 14:00:00,23.31,23.35,23.28,23.35,277000.0,15.3493,15.3756,15.3295,15.3756,277000.0
2009-12-18 14:30:00,23.34,23.35,23.31,23.32,244400.0,15.3691,15.3756,15.3493,15.3559,244400.0
2009-12-18 15:00:00,23.32,23.35,23.28,23.28,299600.0,15.3559,15.3756,15.3295,15.3295,299600.0
2009-12-18 15:30:00,23.28,23.36,23.26,23.35,969900.0,15.3295,15.3822,15.3164,15.3756,969900.0
2009-12-21 09:30:00,23.52,23.66,23.51,23.56,413000.0,15.4876,15.5798,15.481,15.5139,413000.0
2009-12-21 10:00:00,23.55,23.76,23.52,23.75,565500.0,15.5073,15.6456,15.4876,15.639,565500.0
2009-12-21 10:30:00,23.75,23.81,23.72,23.81,482800.0,15.639,15.6785,15.6193,15.6785,482800.0
2009-12-21 11:00:00,23.81,23.82,23.71,23.74,413600.0,15.6785,15.6851,15.6127,15.6324,413600.0
2009-12-21 11:30:00,23.73,23.81,23.73,23.76,170000.0,15.6259,15.6785,15.6259,15.6456,170000.0
2009-12-21 12:00:00,23.76,23.81,23.72,23.72,243500.0,15.6456,15.6785,15.6193,15.6193,243500.0
2009-12-21 12:30:00,23.72,23.72,23.65,23.7,219600.0,15.6193,15.6193,15.5732,15.6061,219600.0
2009-12-21 13:00:00,23.69,23.71,23.64,23.67,159700.0,15.5995,15.6127,15.5666,15.5864,159700.0
2009-12-21 13:30:00,23.67,23.7,23.62,23.64,154900.0,15.5864,15.6061,15.5534,15.5666,154900.0
2009-12-21 14:00:00,23.64,23.71,23.64,23.68,133400.0,15.5666,15.6127,15.5666,15.5929,133400.0
2009-12-21 14:30:00,23.68,23.69,23.64,23.68,117300.0,15.5929,15.5995,15.5666,15.5929,117300.0
2009-12-21 15:00:00,23.67,23.67,23.64,23.65,152200.0,15.5864,15.5864,15.5666,15.5732,152200.0
2009-12-21 15:30:00,23.65,23.68,23.62,23.66,247500.0,15.5732,15.5929,15.5534,15.5798,247500.0
2009-12-22 09:30:00,23.62,23.86,23.58,23.8,557300.0,15.5534,15.7115,15.5271,15.672,557300.0
2009-12-22 10:00:00,23.81,23.86,23.73,23.79,254700.0,15.6785,15.7115,15.6259,15.6654,254700.0
2009-12-22 10:30:00,23.78,23.81,23.75,23.76,218900.0,15.6588,15.6785,15.639,15.6456,218900.0
2009-12-22 11:00:00,23.75,23.8,23.69,23.69,274700.0,15.639,15.672,15.5995,15.5995,274700.0
2009-12-22 11:30:00,23.68,23.73,23.66,23.73,178700.0,15.5929,15.6259,15.5798,15.6259,178700.0
2009-12-22 12:00:00,23.73,23.74,23.71,23.72,130600.0,15.6259,15.6324,15.6127,15.6193,130600.0
2009-12-22 12:30:00,23.72,23.73,23.7,23.7,217000.0,15.6193,15.6259,15.6061,15.6061,217000.0
2009-12-22 13:00:00,23.7,23.72,23.67,23.71,475300.0,15.6061,15.6193,15.5864,15.6127,475300.0
2009-12-22 13:30:00,23.71,23.78,23.7,23.75,177600.0,15.6127,15.6588,15.6061,15.639,177600.0
2009-12-22 14:00:00,23.76,23.76,23.63,23.66,277100.0,15.6456,15.6456,15.56,15.5798,277100.0
2009-12-22 14:30:00,23.66,23.77,23.65,23.75,302100.0,15.5798,15.6522,15.5732,15.639,302100.0
2009-12-22 15:00:00,23.75,23.78,23.71,23.78,251700.0,15.639,15.6588,15.6127,15.6588,251700.0
2009-12-22 15:30:00,23.78,23.8,23.75,23.76,459000.0,15.6588,15.672,15.639,15.6456,459000.0
2009-12-23 09:30:00,23.79,23.93,23.77,23.85,349300.0,15.6654,15.7576,15.6522,15.7049,349300.0
2009-12-23 10:00:00,23.84,23.87,23.75,23.76,338000.0,15.6983,15.7181,15.639,15.6456,338000.0
2009-12-23 10:30:00,23.76,23.82,23.75,23.81,167300.0,15.6456,15.6851,15.639,15.6785,167300.0
2009-12-23 11:00:00,23.81,23.81,23.75,23.8,157400.0,15.6785,15.6785,15.639,15.672,157400.0
2009-12-23 11:30:00,23.79,23.8,23.75,23.75,109300.0,15.6654,15.672,15.639,15.639,109300.0
2009-12-23 12:00:00,23.75,23.76,23.72,23.74,93500.0,15.639,15.6456,15.6193,15.6324,93500.0
2009-12-23 12:30:00,23.74,23.75,23.71,23.74,49600.0,15.6324,15.639,15.6127,15.6324,49600.0
2009-12-23 13:00:00,23.74,23.76,23.72,23.72,128600.0,15.6324,15.6456,15.6193,15.6193,128600.0
2009-12-23 13:30:00,23.72,23.76,23.71,23.74,156100.0,15.6193,15.6456,15.6127,15.6324,156100.0
2009-12-23 14:00:00,23.74,23.84,23.74,23.82,281200.0,15.6324,15.6983,15.6324,15.6851,281200.0
2009-12-23 14:30:00,23.82,23.84,23.75,23.75,372300.0,15.6851,15.6983,15.639,15.639,372300.0
2009-12-23 15:00:00,23.75,23.83,23.75,23.76,275700.0,15.639,15.6917,15.639,15.6456,275700.0
2009-12-23 15:30:00,23.76,23.8,23.73,23.79,236000.0,15.6456,15.672,15.6259,15.6654,236000.0
2009-12-24 09:30:00,23.8,23.9,23.79,23.89,234700.0,15.672,15.7378,15.6654,15.7312,234700.0
2009-12-24 10:00:00,23.9,23.96,23.9,23.95,178700.0,15.7378,15.7773,15.7378,15.7707,178700.0
2009-12-24 10:30:00,23.95,23.95,23.91,23.95,78700.0,15.7707,15.7707,15.7444,15.7707,78700.0
2009-12-24 11:00:00,23.94,23.97,23.92,23.97,48900.0,15.7641,15.7839,15.751,15.7839,48900.0
2009-12-24 11:30:00,23.97,23.98,23.95,23.95,59700.0,15.7839,15.7905,15.7707,15.7707,59700.0
2009-12-24 12:00:00,23.95,23.98,23.94,23.95,75900.0,15.7707,15.7905,15.7641,15.7707,75900.0
2009-12-24 12:30:00,23.95,23.97,23.92,23.97,169900.0,15.7707,15.7839,15.751,15.7839,169900.0
2009-12-28 09:30:00,23.9,24.08,23.81,24.03,199000.0,15.7378,15.8563,15.6785,15.8234,199000.0
2009-12-28 10:00:00,24.03,24.08,23.99,24.03,153200.0,15.8234,15.8563,15.7971,15.8234,153200.0
2009-12-28 10:30:00,24.03,24.04,23.97,23.99,186900.0,15.8234,15.83,15.7839,15.7971,186900.0
2009-12-28 11:00:00,23.99,24.01,23.97,24.0,96500.0,15.7971,15.8102,15.7839,15.8037,96500.0
2009-12-28 11:30:00,24.0,24.05,24.0,24.01,71000.0,15.8037,15.8366,15.8037,15.8102,71000.0
2009-12-28 12:00:00,24.0,24.03,23.98,24.02,126600.0,15.8037,15.8234,15.7905,15.8168,126600.0
2009-12-28 12:30:00,24.01,24.03,24.0,24.02,34100.0,15.8102,15.8234,15.8037,15.8168,34100.0
2009-12-28 13:00:00,24.02,24.02,24.0,24.0,53100.0,15.8168,15.8168,15.8037,15.8037,53100.0
2009-12-28 13:30:00,24.01,24.01,24.0,24.01,49600.0,15.8102,15.8102,15.8037,15.8102,49600.0
2009-12-28 14:00:00,24.01,24.03,23.95,23.95,229200.0,15.8102,15.8234,15.7707,15.7707,229200.0
2009-12-28 14:30:00,23.96,24.0,23.94,23.98,224800.0,15.7773,15.8037,15.7641,15.7905,224800.0
2009-12-28 15:00:00,23.98,24.01,23.95,23.99,124400.0,15.7905,15.8102,15.7707,15.7971,124400.0
2009-12-28 15:30:00,23.99,24.1,23.98,24.09,271800.0,15.7971,15.8695,15.7905,15.8629,271800.0
2009-12-29 09:30:00,24.06,24.15,24.0,24.1,218600.0,15.8432,15.9024,15.8037,15.8695,218600.0
2009-12-29 10:00:00,24.1,24.11,24.05,24.09,188100.0,15.8695,15.8761,15.8366,15.8629,188100.0
2009-12-29 10:30:00,24.09,24.1,24.07,24.09,125200.0,15.8629,15.8695,15.8497,15.8629,125200.0
2009-12-29 11:00:00,24.09,24.09,24.03,24.03,145000.0,15.8629,15.8629,15.8234,15.8234,145000.0
2009-12-29 11:30:00,24.04,24.06,24.03,24.04,124700.0,15.83,15.8432,15.8234,15.83,124700.0
2009-12-29 12:00:00,24.04,24.05,24.0,24.02,177200.0,15.83,15.8366,15.8037,15.8168,177200.0
2009-12-29 12:30:00,24.02,24.09,24.02,24.05,127900.0,15.8168,15.8629,15.8168,15.8366,127900.0
2009-12-29 13:00:00,24.05,24.08,24.05,24.08,68900.0,15.8366,15.8563,15.8366,15.8563,68900.0
2009-12-29 13:30:00,24.09,24.14,24.09,24.13,216700.0,15.8629,15.8958,15.8629,15.8893,216700.0
2009-12-29 14:00:00,24.13,24.13,24.1,24.11,136500.0,15.8893,15.8893,15.8695,15.8761,136500.0
2009-12-29 14:30:00,24.11,24.13,24.1,24.13,68000.0,15.8761,15.8893,15.8695,15.8893,68000.0
2009-12-29 15:00:00,24.13,24.17,24.13,24.17,202900.0,15.8893,15.9156,15.8893,15.9156,202900.0
2009-12-29 15:30:00,24.17,24.17,24.1,24.1,362300.0,15.9156,15.9156,15.8695,15.8695,362300.0
2009-12-30 09:30:00,24.01,24.19,24.01,24.19,311000.0,15.8102,15.9288,15.8102,15.9288,311000.0
2009-12-30 10:00:00,24.19,24.2,24.13,24.16,103200.0,15.9288,15.9354,15.8893,15.909,103200.0
2009-12-30 10:30:00,24.16,24.17,24.11,24.12,132700.0,15.909,15.9156,15.8761,15.8827,132700.0
2009-12-30 11:00:00,24.11,24.15,24.09,24.1,147600.0,15.8761,15.9024,15.8629,15.8695,147600.0
2009-12-30 11:30:00,24.11,24.15,24.08,24.13,104300.0,15.8761,15.9024,15.8563,15.8893,104300.0
2009-12-30 12:00:00,24.13,24.18,24.12,24.18,96800.0,15.8893,15.9222,15.8827,15.9222,96800.0
2009-12-30 12:30:00,24.18,24.18,24.12,24.12,86000.0,15.9222,15.9222,15.8827,15.8827,86000.0
2009-12-30 13:00:00,24.11,24.13,24.07,24.07,114800.0,15.8761,15.8893,15.8497,15.8497,114800.0
2009-12-30 13:30:00,24.06,24.12,24.05,24.12,112800.0,15.8432,15.8827,15.8366,15.8827,112800.0
2009-12-30 14:00:00,24.13,24.13,24.09,24.1,85300.0,15.8893,15.8893,15.8629,15.8695,85300.0
2009-12-30 14:30:00,24.1,24.14,24.09,24.13,83600.0,15.8695,15.8958,15.8629,15.8893,83600.0
2009-12-30 15:00:00,24.13,24.13,24.08,24.1,80400.0,15.8893,15.8893,15.8563,15.8695,80400.0
2009-12-30 15:30:00,24.1,24.17,24.1,24.17,231600.0,15.8695,15.9156,15.8695,15.9156,231600.0
2009-12-31 09:30:00,24.1,24.17,24.09,24.1,119500.0,15.8695,15.9156,15.8629,15.8695,119500.0
2009-12-31 10:00:00,24.11,24.12,24.05,24.09,199100.0,15.8761,15.8827,15.8366,15.8629,199100.0
2009-12-31 10:30:00,24.08,24.13,24.07,24.1,200300.0,15.8563,15.8893,15.8497,15.8695,200300.0
2009-12-31 11:00:00,24.1,24.1,24.03,24.05,200700.0,15.8695,15.8695,15.8234,15.8366,200700.0
2009-12-31 11:30:00,24.06,24.1,24.05,24.08,80500.0,15.8432,15.8695,15.8366,15.8563,80500.0
2009-12-31 12:00:00,24.08,24.13,24.08,24.12,133300.0,15.8563,15.8893,15.8563,15.8827,133300.0
2009-12-31 12:30:00,24.12,24.17,24.11,24.17,52900.0,15.8827,15.9156,15.8761,15.9156,52900.0
2009-12-31 13:00:00,24.17,24.17,24.1,24.13,110200.0,15.9156,15.9156,15.8695,15.8893,110200.0
2009-12-31 13:30:00,24.13,24.14,24.11,24.14,47800.0,15.8893,15.8958,15.8761,15.8958,47800.0
2009-12-31 14:00:00,24.13,24.14,24.12,24.13,166200.0,15.8893,15.8958,15.8827,15.8893,166200.0
2009-12-31 14:30:00,24.14,24.17,24.13,24.14,132700.0,15.8958,15.9156,15.8893,15.8958,132700.0
2009-12-31 15:00:00,24.15,24.15,24.11,24.11,168900.0,15.9024,15.9024,15.8761,15.8761,168900.0
2009-12-31 15:30:00,24.11,24.11,23.95,23.95,676800.0,15.8761,15.8761,15.7707,15.7707,676800.0
2010-01-04 09:30:00,24.11,24.43,24.01,24.37,711300.0,15.8761,16.0868,15.8102,16.0473,711300.0
2010-01-04 10:00:00,24.38,24.5,24.33,24.5,687500.0,16.0539,16.1329,16.021,16.1329,687500.0
2010-01-04 10:30:00,24.5,24.74,24.48,24.7,882100.0,16.1329,16.2909,16.1197,16.2646,882100.0
2010-01-04 11:00:00,24.7,24.81,24.67,24.76,1096000.0,16.2646,16.337,16.2448,16.3041,1096000.0
2010-01-04 11:30:00,24.77,24.84,24.76,24.79,986900.0,16.3107,16.3568,16.3041,16.3239,986900.0
2010-01-04 12:00:00,24.79,24.79,24.71,24.73,343700.0,16.3239,16.3239,16.2712,16.2844,343700.0
2010-01-04 12:30:00,24.73,24.79,24.68,24.77,545300.0,16.2844,16.3239,16.2514,16.3107,545300.0
2010-01-04 13:00:00,24.76,24.77,24.7,24.71,344000.0,16.3041,16.3107,16.2646,16.2712,344000.0
2010-01-04 13:30:00,24.71,24.74,24.68,24.68,355100.0,16.2712,16.2909,16.2514,16.2514,355100.0
2010-01-04 14:00:00,24.69,24.7,24.64,24.66,254500.0,16.258,16.2646,16.2251,16.2383,254500.0
2010-01-04 14:30:00,24.66,24.75,24.66,24.72,215500.0,16.2383,16.2975,16.2383,16.2778,215500.0
2010-01-04 15:00:00,24.72,24.77,24.69,24.7,362400.0,16.2778,16.3107,16.258,16.2646,362400.0
2010-01-04 15:30:00,24.7,24.74,24.69,24.69,707200.0,16.2646,16.2909,16.258,16.258,707200.0
2010-01-05 09:30:00,24.65,24.67,24.55,24.55,445600.0,16.2317,16.2448,16.1658,16.1658,445600.0
2010-01-05 10:00:00,24.55,24.72,24.51,24.68,637700.0,16.1658,16.2778,16.1395,16.2514,637700.0
2010-01-05 10:30:00,24.68,24.69,24.62,24.67,315800.0,16.2514,16.258,16.2119,16.2448,315800.0
2010-01-05 11:00:00,24.67,24.72,24.6,24.6,367700.0,16.2448,16.2778,16.1987,16.1987,367700.0
2010-01-05 11:30:00,24.6,24.62,24.57,24.6,371800.0,16.1987,16.2119,16.179,16.1987,371800.0
2010-01-05 12:00:00,24.6,24.65,24.59,24.59,200400.0,16.1987,16.2317,16.1922,16.1922,200400.0
2010-01-05 12:30:00,24.59,24.59,24.44,24.5,342000.0,16.1922,16.1922,16.0934,16.1329,342000.0
2010-01-05 13:00:00,24.5,24.52,24.47,24.48,339600.0,16.1329,16.1461,16.1131,16.1197,339600.0
2010-01-05 13:30:00,24.48,24.48,24.44,24.47,303700.0,16.1197,16.1197,16.0934,16.1131,303700.0
2010-01-05 14:00:00,24.46,24.47,24.38,24.45,614600.0,16.1066,16.1131,16.0539,16.1,614600.0
2010-01-05 14:30:00,24.45,24.56,24.43,24.53,277600.0,16.1,16.1724,16.0868,16.1527,277600.0
2010-01-05 15:00:00,24.53,24.6,24.52,24.59,411100.0,16.1527,16.1987,16.1461,16.1922,411100.0
2010-01-05 15:30:00,24.6,24.63,24.56,24.57,870400.0,16.1987,16.2185,16.1724,16.179,870400.0
2010-01-06 09:30:00,24.54,24.69,24.48,24.58,425000.0,16.1592,16.258,16.1197,16.1856,425000.0
2010-01-06 10:00:00,24.58,24.72,24.58,24.69,271000.0,16.1856,16.2778,16.1856,16.258,271000.0
2010-01-06 10:30:00,24.69,24.74,24.58,24.63,330800.0,16.258,16.2909,16.1856,16.2185,330800.0
2010-01-06 11:00:00,24.62,24.67,24.58,24.62,350800.0,16.2119,16.2448,16.1856,16.2119,350800.0
2010-01-06 11:30:00,24.62,24.64,24.49,24.51,288100.0,16.2119,16.2251,16.1263,16.1395,288100.0
2010-01-06 12:00:00,24.52,24.54,24.44,24.44,314200.0,16.1461,16.1592,16.0934,16.0934,314200.0
2010-01-06 12:30:00,24.44,24.53,24.44,24.49,176400.0,16.0934,16.1527,16.0934,16.1263,176400.0
2010-01-06 13:00:00,24.49,24.52,24.48,24.51,143600.0,16.1263,16.1461,16.1197,16.1395,143600.0
2010-01-06 13:30:00,24.51,24.51,24.35,24.38,413200.0,16.1395,16.1395,16.0341,16.0539,413200.0
2010-01-06 14:00:00,24.37,24.44,24.36,24.41,300900.0,16.0473,16.0934,16.0407,16.0736,300900.0
2010-01-06 14:30:00,24.42,24.54,24.42,24.51,319500.0,16.0802,16.1592,16.0802,16.1395,319500.0
2010-01-06 15:00:00,24.5,24.51,24.38,24.41,253800.0,16.1329,16.1395,16.0539,16.0736,253800.0
2010-01-06 15:30:00,24.41,24.45,24.34,24.41,497200.0,16.0736,16.1,16.0275,16.0736,497200.0
2010-01-07 09:30:00,24.31,24.33,24.17,24.2,592100.0,16.0078,16.021,15.9156,15.9354,592100.0
2010-01-07 10:00:00,24.21,24.28,24.21,24.27,207600.0,15.9419,15.988,15.9419,15.9814,207600.0
2010-01-07 10:30:00,24.28,24.4,24.26,24.37,231100.0,15.988,16.0671,15.9749,16.0473,231100.0
2010-01-07 11:00:00,24.36,24.41,24.3,24.35,166600.0,16.0407,16.0736,16.0012,16.0341,166600.0
2010-01-07 11:30:00,24.34,24.37,24.28,24.32,226200.0,16.0275,16.0473,15.988,16.0144,226200.0
2010-01-07 12:00:00,24.33,24.37,24.31,24.33,156400.0,16.021,16.0473,16.0078,16.021,156400.0
2010-01-07 12:30:00,24.33,24.35,24.27,24.31,168700.0,16.021,16.0341,15.9814,16.0078,168700.0
2010-01-07 13:00:00,24.32,24.4,24.29,24.39,100000.0,16.0144,16.0671,15.9946,16.0605,100000.0
2010-01-07 13:30:00,24.38,24.42,24.35,24.41,421600.0,16.0539,16.0802,16.0341,16.0736,421600.0
2010-01-07 14:00:00,24.42,24.5,24.41,24.48,329000.0,16.0802,16.1329,16.0736,16.1197,329000.0
2010-01-07 14:30:00,24.49,24.55,24.48,24.51,282500.0,16.1263,16.1658,16.1197,16.1395,282500.0
2010-01-07 15:00:00,24.52,24.52,24.45,24.47,334300.0,16.1461,16.1461,16.1,16.1131,334300.0
2010-01-07 15:30:00,24.48,24.57,24.48,24.53,501800.0,16.1197,16.179,16.1197,16.1527,501800.0
2010-01-08 09:30:00,24.37,24.44,24.26,24.36,637700.0,16.0473,16.0934,15.9749,16.0407,637700.0
2010-01-08 10:00:00,24.36,24.47,24.33,24.42,618400.0,16.0407,16.1131,16.021,16.0802,618400.0
2010-01-08 10:30:00,24.43,24.43,24.3,24.37,331500.0,16.0868,16.0868,16.0012,16.0473,331500.0
2010-01-08 11:00:00,24.37,24.41,24.29,24.37,272800.0,16.0473,16.0736,15.9946,16.0473,272800.0
2010-01-08 11:30:00,24.38,24.47,24.35,24.47,230800.0,16.0539,16.1131,16.0341,16.1131,230800.0
2010-01-08 12:00:00,24.46,24.49,24.44,24.47,175200.0,16.1066,16.1263,16.0934,16.1131,175200.0
2010-01-08 12:30:00,24.46,24.49,24.43,24.45,141700.0,16.1066,16.1263,16.0868,16.1,141700.0
2010-01-08 13:00:00,24.45,24.5,24.44,24.45,241500.0,16.1,16.1329,16.0934,16.1,241500.0
2010-01-08 13:30:00,24.45,24.56,24.45,24.52,370400.0,16.1,16.1724,16.1,16.1461,370400.0
2010-01-08 14:00:00,24.52,24.6,24.51,24.55,301300.0,16.1461,16.1987,16.1395,16.1658,301300.0
2010-01-08 14:30:00,24.55,24.55,24.51,24.52,243700.0,16.1658,16.1658,16.1395,16.1461,243700.0
2010-01-08 15:00:00,24.52,24.62,24.5,24.62,403400.0,16.1461,16.2119,16.1329,16.2119,403400.0
2010-01-08 15:30:00,24.63,24.69,24.59,24.65,734600.0,16.2185,16.258,16.1922,16.2317,734600.0
2010-01-11 09:30:00,24.64,24.88,24.58,24.6,614000.0,16.2251,16.3831,16.1856,16.1987,614000.0
2010-01-11 10:00:00,24.59,24.65,24.51,24.56,336600.0,16.1922,16.2317,16.1395,16.1724,336600.0
2010-01-11 10:30:00,24.57,24.63,24.54,24.58,198400.0,16.179,16.2185,16.1592,16.1856,198400.0
2010-01-11 11:00:00,24.58,24.58,24.43,24.44,332700.0,16.1856,16.1856,16.0868,16.0934,332700.0
2010-01-11 11:30:00,24.44,24.5,24.42,24.5,171300.0,16.0934,16.1329,16.0802,16.1329,171300.0
2010-01-11 12:00:00,24.5,24.58,24.5,24.58,306400.0,16.1329,16.1856,16.1329,16.1856,306400.0
2010-01-11 12:30:00,24.58,24.58,24.5,24.51,286400.0,16.1856,16.1856,16.1329,16.1395,286400.0
2010-01-11 13:00:00,24.52,24.57,24.5,24.56,219000.0,16.1461,16.179,16.1329,16.1724,219000.0
2010-01-11 13:30:00,24.55,24.55,24.5,24.5,161800.0,16.1658,16.1658,16.1329,16.1329,161800.0
2010-01-11 14:00:00,24.49,24.52,24.48,24.52,177900.0,16.1263,16.1461,16.1197,16.1461,177900.0
2010-01-11 14:30:00,24.52,24.57,24.51,24.57,299400.0,16.1461,16.179,16.1395,16.179,299400.0
2010-01-11 15:00:00,24.56,24.65,24.56,24.6,246100.0,16.1724,16.2317,16.1724,16.1987,246100.0
2010-01-11 15:30:00,24.6,24.64,24.49,24.58,3274000.0,16.1987,16.2251,16.1263,16.1856,3274000.0
2010-01-12 09:30:00,24.45,24.49,24.23,24.35,611100.0,16.1,16.1263,15.9551,16.0341,611100.0
2010-01-12 10:00:00,24.34,24.41,24.32,24.36,459000.0,16.0275,16.0736,16.0144,16.0407,459000.0
2010-01-12 10:30:00,24.37,24.37,24.31,24.33,335900.0,16.0473,16.0473,16.0078,16.021,335900.0
2010-01-12 11:00:00,24.34,24.38,24.33,24.36,373900.0,16.0275,16.0539,16.021,16.0407,373900.0
2010-01-12 11:30:00,24.36,24.4,24.31,24.33,143800.0,16.0407,16.0671,16.0078,16.021,143800.0
2010-01-12 12:00:00,24.32,24.35,24.2,24.2,259300.0,16.0144,16.0341,15.9354,15.9354,259300.0
2010-01-12 12:30:00,24.21,24.23,24.11,24.17,204400.0,15.9419,15.9551,15.8761,15.9156,204400.0
2010-01-12 13:00:00,24.18,24.19,24.1,24.17,235800.0,15.9222,15.9288,15.8695,15.9156,235800.0
2010-01-12 13:30:00,24.17,24.2,24.13,24.18,139800.0,15.9156,15.9354,15.8893,15.9222,139800.0
2010-01-12 14:00:00,24.19,24.2,24.12,24.15,129400.0,15.9288,15.9354,15.8827,15.9024,129400.0
2010-01-12 14:30:00,24.15,24.22,24.14,24.2,184300.0,15.9024,15.9485,15.8958,15.9354,184300.0
2010-01-12 15:00:00,24.19,24.19,24.09,24.12,332300.0,15.9288,15.9288,15.8629,15.8827,332300.0
2010-01-12 15:30:00,24.13,24.19,24.08,24.19,704300.0,15.8893,15.9288,15.8563,15.9288,704300.0
2010-01-13 09:30:00,24.28,24.4,24.26,24.28,344300.0,15.988,16.0671,15.9749,15.988,344300.0
2010-01-13 10:00:00,24.29,24.29,24.2,24.29,414900.0,15.9946,15.9946,15.9354,15.9946,414900.0
2010-01-13 10:30:00,24.28,24.33,24.27,24.29,353300.0,15.988,16.021,15.9814,15.9946,353300.0
2010-01-13 11:00:00,24.28,24.35,24.24,24.29,395600.0,15.988,16.0341,15.9617,15.9946,395600.0
2010-01-13 11:30:00,24.29,24.32,24.21,24.21,200500.0,15.9946,16.0144,15.9419,15.9419,200500.0
2010-01-13 12:00:00,24.21,24.27,24.21,24.27,181100.0,15.9419,15.9814,15.9419,15.9814,181100.0
2010-01-13 12:30:00,24.27,24.34,24.27,24.29,330900.0,15.9814,16.0275,15.9814,15.9946,330900.0
2010-01-13 13:00:00,24.29,24.3,24.28,24.3,119500.0,15.9946,16.0012,15.988,16.0012,119500.0
2010-01-13 13:30:00,24.3,24.35,24.29,24.32,326500.0,16.0012,16.0341,15.9946,16.0144,326500.0
2010-01-13 14:00:00,24.33,24.42,24.33,24.38,338700.0,16.021,16.0802,16.021,16.0539,338700.0
2010-01-13 14:30:00,24.38,24.58,24.38,24.57,401400.0,16.0539,16.1856,16.0539,16.179,401400.0
2010-01-13 15:00:00,24.58,24.64,24.53,24.61,584300.0,16.1856,16.2251,16.1527,16.2053,584300.0
2010-01-13 15:30:00,24.61,24.7,24.61,24.66,1092800.0,16.2053,16.2646,16.2053,16.2383,1092800.0
2010-01-14 09:30:00,24.59,24.87,24.54,24.78,617900.0,16.1922,16.3765,16.1592,16.3173,617900.0
2010-01-14 10:00:00,24.78,24.92,24.76,24.87,403100.0,16.3173,16.4095,16.3041,16.3765,403100.0
2010-01-14 10:30:00,24.86,24.92,24.76,24.76,364200.0,16.37,16.4095,16.3041,16.3041,364200.0
2010-01-14 11:00:00,24.76,24.83,24.71,24.81,274200.0,16.3041,16.3502,16.2712,16.337,274200.0
2010-01-14 11:30:00,24.82,24.86,24.81,24.85,296800.0,16.3436,16.37,16.337,16.3634,296800.0
2010-01-14 12:00:00,24.85,24.92,24.85,24.89,225300.0,16.3634,16.4095,16.3634,16.3897,225300.0
2010-01-14 12:30:00,24.89,24.92,24.85,24.92,196300.0,16.3897,16.4095,16.3634,16.4095,196300.0
2010-01-14 13:00:00,24.92,24.96,24.92,24.95,392200.0,16.4095,16.4358,16.4095,16.4292,392200.0
2010-01-14 13:30:00,24.95,25.0,24.95,24.95,796300.0,16.4292,16.4621,16.4292,16.4292,796300.0
2010-01-14 14:00:00,24.95,25.0,24.93,24.93,258400.0,16.4292,16.4621,16.416,16.416,258400.0
2010-01-14 14:30:00,24.93,25.05,24.93,25.02,708000.0,16.416,16.4951,16.416,16.4753,708000.0
2010-01-14 15:00:00,25.02,25.08,25.01,25.03,421800.0,16.4753,16.5148,16.4687,16.4819,421800.0
2010-01-14 15:30:00,25.03,25.04,24.94,24.94,938700.0,16.4819,16.4885,16.4226,16.4226,938700.0
2010-01-15 09:30:00,25.0,25.09,24.67,24.75,897100.0,16.4621,16.5214,16.2448,16.2975,897100.0
2010-01-15 10:00:00,24.74,24.75,24.54,24.66,514500.0,16.2909,16.2975,16.1592,16.2383,514500.0
2010-01-15 10:30:00,24.65,24.68,24.57,24.64,323700.0,16.2317,16.2514,16.179,16.2251,323700.0
2010-01-15 11:00:00,24.64,24.65,24.53,24.53,255200.0,16.2251,16.2317,16.1527,16.1527,255200.0
2010-01-15 11:30:00,24.53,24.58,24.48,24.5,307000.0,16.1527,16.1856,16.1197,16.1329,307000.0
2010-01-15 12:00:00,24.5,24.51,24.37,24.37,309500.0,16.1329,16.1395,16.0473,16.0473,309500.0
2010-01-15 12:30:00,24.37,24.41,24.3,24.41,343900.0,16.0473,16.0736,16.0012,16.0736,343900.0
2010-01-15 13:00:00,24.41,24.44,24.35,24.42,249500.0,16.0736,16.0934,16.0341,16.0802,249500.0
2010-01-15 13:30:00,24.42,24.47,24.4,24.42,182400.0,16.0802,16.1131,16.0671,16.0802,182400.0
2010-01-15 14:00:00,24.43,24.49,24.37,24.38,414700.0,16.0868,16.1263,16.0473,16.0539,414700.0
2010-01-15 14:30:00,24.37,24.41,24.31,24.38,498600.0,16.0473,16.0736,16.0078,16.0539,498600.0
2010-01-15 15:00:00,24.39,24.51,24.39,24.43,529200.0,16.0605,16.1395,16.0605,16.0868,529200.0
2010-01-15 15:30:00,24.44,24.49,24.37,24.4,941100.0,16.0934,16.1263,16.0473,16.0671,941100.0
2010-01-19 09:30:00,24.52,24.8,24.51,24.67,568600.0,16.1461,16.3304,16.1395,16.2448,568600.0
2010-01-19 10:00:00,24.68,24.83,24.68,24.73,412600.0,16.2514,16.3502,16.2514,16.2844,412600.0
2010-01-19 10:30:00,24.73,24.76,24.71,24.74,429600.0,16.2844,16.3041,16.2712,16.2909,429600.0
2010-01-19 11:00:00,24.75,24.76,24.71,24.73,223600.0,16.2975,16.3041,16.2712,16.2844,223600.0
2010-01-19 11:30:00,24.75,24.75,24.67,24.7,271600.0,16.2975,16.2975,16.2448,16.2646,271600.0
2010-01-19 12:00:00,24.7,24.76,24.7,24.73,211800.0,16.2646,16.3041,16.2646,16.2844,211800.0
2010-01-19 12:30:00,24.73,24.79,24.73,24.77,145000.0,16.2844,16.3239,16.2844,16.3107,145000.0
2010-01-19 13:00:00,24.76,24.78,24.72,24.77,217200.0,16.3041,16.3173,16.2778,16.3107,217200.0
2010-01-19 13:30:00,24.76,24.76,24.74,24.75,168000.0,16.3041,16.3041,16.2909,16.2975,168000.0
2010-01-19 14:00:00,24.75,24.78,24.73,24.77,233200.0,16.2975,16.3173,16.2844,16.3107,233200.0
2010-01-19 14:30:00,24.77,24.77,24.74,24.76,197700.0,16.3107,16.3107,16.2909,16.3041,197700.0
2010-01-19 15:00:00,24.76,24.83,24.73,24.82,567800.0,16.3041,16.3502,16.2844,16.3436,567800.0
2010-01-19 15:30:00,24.82,24.87,24.78,24.84,1328300.0,16.3436,16.3765,16.3173,16.3568,1328300.0
2010-01-20 09:30:00,24.62,24.73,24.45,24.45,553100.0,16.2119,16.2844,16.1,16.1,553100.0
2010-01-20 10:00:00,24.44,24.48,24.27,24.31,580100.0,16.0934,16.1197,15.9814,16.0078,580100.0
2010-01-20 10:30:00,24.31,24.39,24.24,24.24,715400.0,16.0078,16.0605,15.9617,15.9617,715400.0
2010-01-20 11:00:00,24.24,24.26,24.12,24.2,779000.0,15.9617,15.9749,15.8827,15.9354,779000.0
2010-01-20 11:30:00,24.21,24.24,24.19,24.2,304700.0,15.9419,15.9617,15.9288,15.9354,304700.0
2010-01-20 12:00:00,24.2,24.29,24.19,24.27,382400.0,15.9354,15.9946,15.9288,15.9814,382400.0
2010-01-20 12:30:00,24.28,24.28,24.23,24.25,251400.0,15.988,15.988,15.9551,15.9683,251400.0
2010-01-20 13:00:00,24.25,24.26,24.19,24.25,347600.0,15.9683,15.9749,15.9288,15.9683,347600.0
2010-01-20 13:30:00,24.25,24.37,24.25,24.32,565200.0,15.9683,16.0473,15.9683,16.0144,565200.0
2010-01-20 14:00:00,24.32,24.35,24.29,24.33,345200.0,16.0144,16.0341,15.9946,16.021,345200.0
2010-01-20 14:30:00,24.32,24.38,24.31,24.37,390000.0,16.0144,16.0539,16.0078,16.0473,390000.0
2010-01-20 15:00:00,24.36,24.38,24.33,24.34,444200.0,16.0407,16.0539,16.021,16.0275,444200.0
2010-01-20 15:30:00,24.35,24.44,24.31,24.41,795800.0,16.0341,16.0934,16.0078,16.0736,795800.0
2010-01-21 09:30:00,24.46,24.62,24.46,24.56,600100.0,16.1066,16.2119,16.1066,16.1724,600100.0
2010-01-21 10:00:00,24.56,24.65,24.22,24.24,538700.0,16.1724,16.2317,15.9485,15.9617,538700.0
2010-01-21 10:30:00,24.23,24.33,24.14,24.28,872100.0,15.9551,16.021,15.8958,15.988,872100.0
2010-01-21 11:00:00,24.28,24.3,24.1,24.11,465500.0,15.988,16.0012,15.8695,15.8761,465500.0
2010-01-21 11:30:00,24.11,24.23,23.99,24.0,889400.0,15.8761,15.9551,15.7971,15.8037,889400.0
2010-01-21 12:00:00,24.0,24.08,23.87,23.94,1004900.0,15.8037,15.8563,15.7181,15.7641,1004900.0
2010-01-21 12:30:00,23.94,24.1,23.94,24.06,575300.0,15.7641,15.8695,15.7641,15.8432,575300.0
2010-01-21 13:00:00,24.06,24.1,24.01,24.06,359100.0,15.8432,15.8695,15.8102,15.8432,359100.0
2010-01-21 13:30:00,24.07,24.08,24.0,24.07,305200.0,15.8497,15.8563,15.8037,15.8497,305200.0
2010-01-21 14:00:00,24.07,24.11,24.01,24.1,445600.0,15.8497,15.8761,15.8102,15.8695,445600.0
2010-01-21 14:30:00,24.09,24.11,24.01,24.05,491500.0,15.8629,15.8761,15.8102,15.8366,491500.0
2010-01-21 15:00:00,24.05,24.07,23.98,24.03,510900.0,15.8366,15.8497,15.7905,15.8234,510900.0
2010-01-21 15:30:00,24.03,24.09,23.98,24.01,818800.0,15.8234,15.8629,15.7905,15.8102,818800.0
2010-01-22 09:30:00,23.83,23.92,23.7,23.81,628000.0,15.6917,15.751,15.6061,15.6785,628000.0
2010-01-22 10:00:00,23.81,23.83,23.56,23.77,684300.0,15.6785,15.6917,15.5139,15.6522,684300.0
2010-01-22 10:30:00,23.76,23.81,23.61,23.75,373100.0,15.6456,15.6785,15.5468,15.639,373100.0
2010-01-22 11:00:00,23.75,23.87,23.74,23.75,591900.0,15.639,15.7181,15.6324,15.639,591900.0
2010-01-22 11:30:00,23.75,23.75,23.66,23.66,426000.0,15.639,15.639,15.5798,15.5798,426000.0
2010-01-22 12:00:00,23.66,23.67,23.58,23.63,462800.0,15.5798,15.5864,15.5271,15.56,462800.0
2010-01-22 12:30:00,23.63,23.64,23.47,23.47,495600.0,15.56,15.5666,15.4547,15.4547,495600.0
2010-01-22 13:00:00,23.47,23.59,23.46,23.56,895500.0,15.4547,15.5337,15.4481,15.5139,895500.0
2010-01-22 13:30:00,23.56,23.6,23.48,23.49,597100.0,15.5139,15.5403,15.4612,15.4678,597100.0
2010-01-22 14:00:00,23.5,23.52,23.31,23.34,714200.0,15.4744,15.4876,15.3493,15.3691,714200.0
2010-01-22 14:30:00,23.33,23.34,23.14,23.16,1197500.0,15.3625,15.3691,15.2374,15.2505,1197500.0
2010-01-22 15:00:00,23.16,23.23,22.94,23.12,1480500.0,15.2505,15.2966,15.1057,15.2242,1480500.0
2010-01-22 15:30:00,23.11,23.12,22.87,22.96,2165400.0,15.2176,15.2242,15.0596,15.1188,2165400.0
2010-01-25 09:30:00,23.1,23.15,22.97,23.07,1074000.0,15.211,15.2439,15.1254,15.1913,1074000.0
2010-01-25 10:00:00,23.07,23.16,22.97,23.12,816000.0,15.1913,15.2505,15.1254,15.2242,816000.0
2010-01-25 10:30:00,23.13,23.18,23.06,23.11,297000.0,15.2308,15.2637,15.1847,15.2176,297000.0
2010-01-25 11:00:00,23.1,23.1,22.88,22.88,560500.0,15.211,15.211,15.0662,15.0662,560500.0
2010-01-25 11:30:00,22.88,22.89,22.75,22.87,664000.0,15.0662,15.0727,14.9805,15.0596,664000.0
2010-01-25 12:00:00,22.88,22.97,22.87,22.9,308600.0,15.0662,15.1254,15.0596,15.0793,308600.0
2010-01-25 12:30:00,22.9,23.04,22.9,23.03,217000.0,15.0793,15.1715,15.0793,15.1649,217000.0
2010-01-25 13:00:00,23.03,23.06,23.0,23.05,315200.0,15.1649,15.1847,15.1452,15.1781,315200.0
2010-01-25 13:30:00,23.04,23.04,22.9,22.96,433600.0,15.1715,15.1715,15.0793,15.1188,433600.0
2010-01-25 14:00:00,22.95,23.09,22.95,23.08,266700.0,15.1122,15.2044,15.1122,15.1978,266700.0
2010-01-25 14:30:00,23.07,23.11,23.01,23.11,396700.0,15.1913,15.2176,15.1518,15.2176,396700.0
2010-01-25 15:00:00,23.11,23.11,23.02,23.02,517700.0,15.2176,15.2176,15.1583,15.1583,517700.0
2010-01-25 15:30:00,23.03,23.09,22.98,22.99,1253400.0,15.1649,15.2044,15.132,15.1386,1253400.0
2010-01-26 09:30:00,22.81,22.89,22.65,22.73,730000.0,15.0201,15.0727,14.9147,14.9674,730000.0
2010-01-26 10:00:00,22.73,23.0,22.69,22.93,975400.0,14.9674,15.1452,14.941,15.0991,975400.0
2010-01-26 10:30:00,22.93,23.02,22.88,22.95,465500.0,15.0991,15.1583,15.0662,15.1122,465500.0
2010-01-26 11:00:00,22.94,23.02,22.92,23.02,890700.0,15.1057,15.1583,15.0925,15.1583,890700.0
2010-01-26 11:30:00,23.03,23.11,23.01,23.03,644100.0,15.1649,15.2176,15.1518,15.1649,644100.0
2010-01-26 12:00:00,23.04,23.12,23.01,23.11,838500.0,15.1715,15.2242,15.1518,15.2176,838500.0
2010-01-26 12:30:00,23.11,23.19,23.05,23.18,616200.0,15.2176,15.2703,15.1781,15.2637,616200.0
2010-01-26 13:00:00,23.18,23.18,23.06,23.07,299500.0,15.2637,15.2637,15.1847,15.1913,299500.0
2010-01-26 13:30:00,23.08,23.14,23.05,23.14,236200.0,15.1978,15.2374,15.1781,15.2374,236200.0
2010-01-26 14:00:00,23.15,23.17,23.1,23.1,758500.0,15.2439,15.2571,15.211,15.211,758500.0
2010-01-26 14:30:00,23.09,23.11,23.06,23.07,750700.0,15.2044,15.2176,15.1847,15.1913,750700.0
2010-01-26 15:00:00,23.07,23.09,22.93,22.97,852300.0,15.1913,15.2044,15.0991,15.1254,852300.0
2010-01-26 15:30:00,22.98,23.0,22.88,22.9,1116000.0,15.132,15.1452,15.0662,15.0793,1116000.0
2010-01-27 09:30:00,22.89,23.11,22.86,22.98,773800.0,15.0727,15.2176,15.053,15.132,773800.0
2010-01-27 10:00:00,22.97,22.99,22.8,22.97,598900.0,15.1254,15.1386,15.0135,15.1254,598900.0
2010-01-27 10:30:00,22.97,22.97,22.81,22.91,379000.0,15.1254,15.1254,15.0201,15.0859,379000.0
2010-01-27 11:00:00,22.91,22.92,22.79,22.9,260700.0,15.0859,15.0925,15.0069,15.0793,260700.0
2010-01-27 11:30:00,22.89,22.94,22.88,22.89,202500.0,15.0727,15.1057,15.0662,15.0727,202500.0
2010-01-27 12:00:00,22.89,22.95,22.87,22.93,173800.0,15.0727,15.1122,15.0596,15.0991,173800.0
2010-01-27 12:30:00,22.93,22.94,22.88,22.92,289400.0,15.0991,15.1057,15.0662,15.0925,289400.0
2010-01-27 13:00:00,22.92,22.94,22.83,22.86,413200.0,15.0925,15.1057,15.0332,15.053,413200.0
2010-01-27 13:30:00,22.86,22.94,22.86,22.87,240000.0,15.053,15.1057,15.053,15.0596,240000.0
2010-01-27 14:00:00,22.87,22.98,22.77,22.95,632400.0,15.0596,15.132,14.9937,15.1122,632400.0
2010-01-27 14:30:00,22.95,23.2,22.94,23.11,1204600.0,15.1122,15.2769,15.1057,15.2176,1204600.0
2010-01-27 15:00:00,23.11,23.15,22.97,23.13,778800.0,15.2176,15.2439,15.1254,15.2308,778800.0
2010-01-27 15:30:00,23.12,23.25,23.12,23.15,903500.0,15.2242,15.3098,15.2242,15.2439,903500.0
2010-01-28 09:30:00,23.17,23.21,22.89,23.0,1052000.0,15.2571,15.2835,15.0727,15.1452,1052000.0
2010-01-28 10:00:00,23.0,23.0,22.75,22.81,911100.0,15.1452,15.1452,14.9805,15.0201,911100.0
2010-01-28 10:30:00,22.81,22.82,22.63,22.69,570800.0,15.0201,15.0266,14.9015,14.941,570800.0
2010-01-28 11:00:00,22.7,22.71,22.55,22.58,423100.0,14.9476,14.9542,14.8489,14.8686,423100.0
2010-01-28 11:30:00,22.58,22.59,22.36,22.48,880100.0,14.8686,14.8752,14.7237,14.8028,880100.0
2010-01-28 12:00:00,22.47,22.52,22.36,22.39,576400.0,14.7962,14.8291,14.7237,14.7435,576400.0
2010-01-28 12:30:00,22.39,22.44,22.36,22.43,613900.0,14.7435,14.7764,14.7237,14.7698,613900.0
2010-01-28 13:00:00,22.43,22.51,22.4,22.51,613100.0,14.7698,14.8225,14.7501,14.8225,613100.0
2010-01-28 13:30:00,22.51,22.67,22.51,22.58,729700.0,14.8225,14.9279,14.8225,14.8686,729700.0
2010-01-28 14:00:00,22.58,22.59,22.46,22.58,854600.0,14.8686,14.8752,14.7896,14.8686,854600.0
2010-01-28 14:30:00,22.58,22.65,22.52,22.58,508300.0,14.8686,14.9147,14.8291,14.8686,508300.0
2010-01-28 15:00:00,22.58,22.68,22.55,22.63,567900.0,14.8686,14.9345,14.8489,14.9015,567900.0
2010-01-28 15:30:00,22.63,22.68,22.49,22.51,1495600.0,14.9015,14.9345,14.8093,14.8225,1495600.0
2010-01-29 09:30:00,22.96,22.99,22.78,22.96,1190800.0,15.1188,15.1386,15.0003,15.1188,1190800.0
2010-01-29 10:00:00,22.97,23.11,22.81,23.1,715600.0,15.1254,15.2176,15.0201,15.211,715600.0
2010-01-29 10:30:00,23.12,23.13,22.78,22.88,632900.0,15.2242,15.2308,15.0003,15.0662,632900.0
2010-01-29 11:00:00,22.88,22.88,22.58,22.62,882800.0,15.0662,15.0662,14.8686,14.8949,882800.0
2010-01-29 11:30:00,22.63,22.75,22.56,22.61,564800.0,14.9015,14.9805,14.8554,14.8884,564800.0
2010-01-29 12:00:00,22.6,22.67,22.52,22.67,600900.0,14.8818,14.9279,14.8291,14.9279,600900.0
2010-01-29 12:30:00,22.67,22.83,22.61,22.8,459500.0,14.9279,15.0332,14.8884,15.0135,459500.0
2010-01-29 13:00:00,22.79,22.83,22.69,22.77,582500.0,15.0069,15.0332,14.941,14.9937,582500.0
2010-01-29 13:30:00,22.76,22.81,22.65,22.71,729700.0,14.9871,15.0201,14.9147,14.9542,729700.0
2010-01-29 14:00:00,22.71,22.81,22.68,22.72,752200.0,14.9542,15.0201,14.9345,14.9608,752200.0
2010-01-29 14:30:00,22.73,22.74,22.47,22.55,742000.0,14.9674,14.974,14.7962,14.8489,742000.0
2010-01-29 15:00:00,22.55,22.64,22.47,22.51,636100.0,14.8489,14.9081,14.7962,14.8225,636100.0
2010-01-29 15:30:00,22.52,22.63,22.44,22.48,1280500.0,14.8291,14.9015,14.7764,14.8028,1280500.0
2010-02-01 09:30:00,22.65,22.93,22.62,22.86,955500.0,14.9147,15.0991,14.8949,15.053,955500.0
2010-02-01 10:00:00,22.86,22.91,22.6,22.66,1127400.0,15.053,15.0859,14.8818,14.9213,1127400.0
2010-02-01 10:30:00,22.65,22.72,22.52,22.52,513900.0,14.9147,14.9608,14.8291,14.8291,513900.0
2010-02-01 11:00:00,22.52,22.64,22.49,22.56,902600.0,14.8291,14.9081,14.8093,14.8554,902600.0
2010-02-01 11:30:00,22.55,22.57,22.44,22.46,406000.0,14.8489,14.862,14.7764,14.7896,406000.0
2010-02-01 12:00:00,22.46,22.49,22.39,22.46,904400.0,14.7896,14.8093,14.7435,14.7896,904400.0
2010-02-01 12:30:00,22.46,22.61,22.44,22.6,434400.0,14.7896,14.8884,14.7764,14.8818,434400.0
2010-02-01 13:00:00,22.61,22.73,22.57,22.71,376600.0,14.8884,14.9674,14.862,14.9542,376600.0
2010-02-01 13:30:00,22.7,22.7,22.6,22.65,297900.0,14.9476,14.9476,14.8818,14.9147,297900.0
2010-02-01 14:00:00,22.65,22.69,22.61,22.68,295700.0,14.9147,14.941,14.8884,14.9345,295700.0
2010-02-01 14:30:00,22.69,22.74,22.67,22.69,420100.0,14.941,14.974,14.9279,14.941,420100.0
2010-02-01 15:00:00,22.7,22.75,22.65,22.73,517600.0,14.9476,14.9805,14.9147,14.9674,517600.0
2010-02-01 15:30:00,22.73,22.74,22.65,22.72,979400.0,14.9674,14.974,14.9147,14.9608,979400.0
2010-02-02 09:30:00,22.84,22.84,22.54,22.57,577000.0,15.0398,15.0398,14.8423,14.862,577000.0
2010-02-02 10:00:00,22.57,22.78,22.51,22.78,580500.0,14.862,15.0003,14.8225,15.0003,580500.0
2010-02-02 10:30:00,22.78,22.87,22.63,22.83,680900.0,15.0003,15.0596,14.9015,15.0332,680900.0
2010-02-02 11:00:00,22.83,22.83,22.75,22.77,395100.0,15.0332,15.0332,14.9805,14.9937,395100.0
2010-02-02 11:30:00,22.77,22.9,22.77,22.86,489100.0,14.9937,15.0793,14.9937,15.053,489100.0
2010-02-02 12:00:00,22.85,22.94,22.84,22.94,566100.0,15.0464,15.1057,15.0398,15.1057,566100.0
2010-02-02 12:30:00,22.95,23.03,22.94,23.01,729800.0,15.1122,15.1649,15.1057,15.1518,729800.0
2010-02-02 13:00:00,23.01,23.02,22.9,22.94,351600.0,15.1518,15.1583,15.0793,15.1057,351600.0
2010-02-02 13:30:00,22.95,23.04,22.92,22.96,413000.0,15.1122,15.1715,15.0925,15.1188,413000.0
2010-02-02 14:00:00,22.96,23.0,22.9,23.0,276900.0,15.1188,15.1452,15.0793,15.1452,276900.0
2010-02-02 14:30:00,23.01,23.02,22.95,22.96,420400.0,15.1518,15.1583,15.1122,15.1188,420400.0
2010-02-02 15:00:00,22.96,23.1,22.93,23.04,768800.0,15.1188,15.211,15.0991,15.1715,768800.0
2010-02-02 15:30:00,23.04,23.09,23.01,23.02,1160600.0,15.1715,15.2044,15.1518,15.1583,1160600.0
2010-02-03 09:30:00,23.15,23.25,23.0,23.2,912200.0,15.2439,15.3098,15.1452,15.2769,912200.0
2010-02-03 10:00:00,23.2,23.2,23.01,23.02,882600.0,15.2769,15.2769,15.1518,15.1583,882600.0
2010-02-03 10:30:00,23.02,23.08,22.96,22.99,786600.0,15.1583,15.1978,15.1188,15.1386,786600.0
2010-02-03 11:00:00,22.99,23.1,22.96,23.03,857400.0,15.1386,15.211,15.1188,15.1649,857400.0
2010-02-03 11:30:00,23.04,23.06,22.88,22.88,741900.0,15.1715,15.1847,15.0662,15.0662,741900.0
2010-02-03 12:00:00,22.88,23.0,22.85,22.95,482800.0,15.0662,15.1452,15.0464,15.1122,482800.0
2010-02-03 12:30:00,22.95,22.99,22.88,22.92,446000.0,15.1122,15.1386,15.0662,15.0925,446000.0
2010-02-03 13:00:00,22.92,23.03,22.91,22.99,606800.0,15.0925,15.1649,15.0859,15.1386,606800.0
2010-02-03 13:30:00,22.99,23.06,22.95,22.99,671100.0,15.1386,15.1847,15.1122,15.1386,671100.0
2010-02-03 14:00:00,22.99,23.08,22.97,23.04,617300.0,15.1386,15.1978,15.1254,15.1715,617300.0
2010-02-03 14:30:00,23.04,23.12,23.03,23.11,629800.0,15.1715,15.2242,15.1649,15.2176,629800.0
2010-02-03 15:00:00,23.11,23.11,23.03,23.05,925200.0,15.2176,15.2176,15.1649,15.1781,925200.0
2010-02-03 15:30:00,23.05,23.14,23.02,23.07,1597900.0,15.1781,15.2374,15.1583,15.1913,1597900.0
2010-02-04 09:30:00,23.43,23.68,23.31,23.39,4083200.0,15.4283,15.5929,15.3493,15.402,4083200.0
2010-02-04 10:00:00,23.4,23.47,23.25,23.3,2425700.0,15.4086,15.4547,15.3098,15.3427,2425700.0
2010-02-04 10:30:00,23.3,23.45,23.3,23.35,1102200.0,15.3427,15.4415,15.3427,15.3756,1102200.0
2010-02-04 11:00:00,23.35,23.36,23.2,23.36,980000.0,15.3756,15.3822,15.2769,15.3822,980000.0
2010-02-04 11:30:00,23.36,23.36,23.18,23.31,809100.0,15.3822,15.3822,15.2637,15.3493,809100.0
2010-02-04 12:00:00,23.31,23.35,23.26,23.26,609100.0,15.3493,15.3756,15.3164,15.3164,609100.0
2010-02-04 12:30:00,23.26,23.3,23.17,23.2,679400.0,15.3164,15.3427,15.2571,15.2769,679400.0
2010-02-04 13:00:00,23.19,23.2,23.1,23.2,647200.0,15.2703,15.2769,15.211,15.2769,647200.0
2010-02-04 13:30:00,23.21,23.29,23.19,23.21,776400.0,15.2835,15.3361,15.2703,15.2835,776400.0
2010-02-04 14:00:00,23.22,23.28,23.2,23.25,851300.0,15.29,15.3295,15.2769,15.3098,851300.0
2010-02-04 14:30:00,23.25,23.33,23.25,23.3,564100.0,15.3098,15.3625,15.3098,15.3427,564100.0
2010-02-04 15:00:00,23.3,23.32,23.21,23.26,939700.0,15.3427,15.3559,15.2835,15.3164,939700.0
2010-02-04 15:30:00,23.26,23.28,23.13,23.13,1869800.0,15.3164,15.3295,15.2308,15.2308,1869800.0
2010-02-05 09:30:00,23.31,23.39,23.17,23.19,1846600.0,15.3493,15.402,15.2571,15.2703,1846600.0
2010-02-05 10:00:00,23.19,23.42,23.18,23.41,1132700.0,15.2703,15.4217,15.2637,15.4151,1132700.0
2010-02-05 10:30:00,23.42,23.64,23.41,23.54,1267700.0,15.4217,15.5666,15.4151,15.5008,1267700.0
2010-02-05 11:00:00,23.54,23.6,23.48,23.53,974900.0,15.5008,15.5403,15.4612,15.4942,974900.0
2010-02-05 11:30:00,23.52,23.57,23.38,23.42,1091400.0,15.4876,15.5205,15.3954,15.4217,1091400.0
2010-02-05 12:00:00,23.43,23.6,23.42,23.59,668400.0,15.4283,15.5403,15.4217,15.5337,668400.0
2010-02-05 12:30:00,23.59,23.66,23.57,23.64,838200.0,15.5337,15.5798,15.5205,15.5666,838200.0
2010-02-05 13:00:00,23.64,23.64,23.41,23.43,730900.0,15.5666,15.5666,15.4151,15.4283,730900.0
2010-02-05 13:30:00,23.44,23.47,23.33,23.4,775200.0,15.4349,15.4547,15.3625,15.4086,775200.0
2010-02-05 14:00:00,23.4,23.46,23.35,23.46,554900.0,15.4086,15.4481,15.3756,15.4481,554900.0
2010-02-05 14:30:00,23.45,23.49,23.37,23.43,869800.0,15.4415,15.4678,15.3888,15.4283,869800.0
2010-02-05 15:00:00,23.44,23.86,23.44,23.75,1675800.0,15.4349,15.7115,15.4349,15.639,1675800.0
2010-02-05 15:30:00,23.76,23.88,23.62,23.71,2142600.0,15.6456,15.7246,15.5534,15.6127,2142600.0
2010-02-08 09:30:00,23.77,23.9,23.59,23.67,1770600.0,15.6522,15.7378,15.5337,15.5864,1770600.0
2010-02-08 10:00:00,23.67,23.76,23.63,23.71,1056300.0,15.5864,15.6456,15.56,15.6127,1056300.0
2010-02-08 10:30:00,23.72,23.75,23.66,23.72,617600.0,15.6193,15.639,15.5798,15.6193,617600.0
2010-02-08 11:00:00,23.72,23.78,23.71,23.74,587600.0,15.6193,15.6588,15.6127,15.6324,587600.0
2010-02-08 11:30:00,23.73,23.75,23.7,23.72,518600.0,15.6259,15.639,15.6061,15.6193,518600.0
2010-02-08 12:00:00,23.72,23.83,23.68,23.83,874700.0,15.6193,15.6917,15.5929,15.6917,874700.0
2010-02-08 12:30:00,23.84,23.87,23.81,23.84,542100.0,15.6983,15.7181,15.6785,15.6983,542100.0
2010-02-08 13:00:00,23.84,23.86,23.76,23.83,489200.0,15.6983,15.7115,15.6456,15.6917,489200.0
2010-02-08 13:30:00,23.83,23.83,23.73,23.76,430100.0,15.6917,15.6917,15.6259,15.6456,430100.0
2010-02-08 14:00:00,23.77,23.78,23.75,23.75,127200.0,15.6522,15.6588,15.639,15.639,127200.0
2010-02-08 14:30:00,23.75,23.77,23.72,23.73,371500.0,15.639,15.6522,15.6193,15.6259,371500.0
2010-02-08 15:00:00,23.74,23.75,23.6,23.65,795600.0,15.6324,15.639,15.5403,15.5732,795600.0
2010-02-08 15:30:00,23.66,23.67,23.48,23.5,937500.0,15.5798,15.5864,15.4612,15.4744,937500.0
2010-02-09 09:30:00,23.81,23.89,23.67,23.68,879100.0,15.6785,15.7312,15.5864,15.5929,879100.0
2010-02-09 10:00:00,23.68,23.8,23.64,23.74,379500.0,15.5929,15.672,15.5666,15.6324,379500.0
2010-02-09 10:30:00,23.74,23.77,23.69,23.69,312900.0,15.6324,15.6522,15.5995,15.5995,312900.0
2010-02-09 11:00:00,23.69,23.72,23.58,23.69,602400.0,15.5995,15.6193,15.5271,15.5995,602400.0
2010-02-09 11:30:00,23.69,23.96,23.65,23.92,1034800.0,15.5995,15.7773,15.5732,15.751,1034800.0
2010-02-09 12:00:00,23.92,24.0,23.9,23.96,629800.0,15.751,15.8037,15.7378,15.7773,629800.0
2010-02-09 12:30:00,23.96,23.98,23.82,23.93,844000.0,15.7773,15.7905,15.6851,15.7576,844000.0
2010-02-09 13:00:00,23.93,23.98,23.93,23.94,584700.0,15.7576,15.7905,15.7576,15.7641,584700.0
2010-02-09 13:30:00,23.94,23.98,23.91,23.96,517600.0,15.7641,15.7905,15.7444,15.7773,517600.0
2010-02-09 14:00:00,23.97,23.98,23.87,23.93,347600.0,15.7839,15.7905,15.7181,15.7576,347600.0
2010-02-09 14:30:00,23.93,23.97,23.9,23.91,434600.0,15.7576,15.7839,15.7378,15.7444,434600.0
2010-02-09 15:00:00,23.91,23.99,23.89,23.98,643900.0,15.7444,15.7971,15.7312,15.7905,643900.0
2010-02-09 15:30:00,23.99,23.99,23.89,23.9,584500.0,15.7971,15.7971,15.7312,15.7378,584500.0
2010-02-10 09:30:00,23.86,23.98,23.78,23.83,929200.0,15.7115,15.7905,15.6588,15.6917,929200.0
2010-02-10 10:00:00,23.84,23.84,23.63,23.7,716100.0,15.6983,15.6983,15.56,15.6061,716100.0
2010-02-10 10:30:00,23.7,23.77,23.65,23.72,467700.0,15.6061,15.6522,15.5732,15.6193,467700.0
2010-02-10 11:00:00,23.72,23.75,23.65,23.73,337000.0,15.6193,15.639,15.5732,15.6259,337000.0
2010-02-10 11:30:00,23.74,23.75,23.71,23.75,487000.0,15.6324,15.639,15.6127,15.639,487000.0
2010-02-10 12:00:00,23.74,23.9,23.72,23.88,467800.0,15.6324,15.7378,15.6193,15.7246,467800.0
2010-02-10 12:30:00,23.89,23.93,23.88,23.89,302000.0,15.7312,15.7576,15.7246,15.7312,302000.0
2010-02-10 13:00:00,23.9,24.0,23.87,23.99,489400.0,15.7378,15.8037,15.7181,15.7971,489400.0
2010-02-10 13:30:00,23.99,23.99,23.91,23.92,392900.0,15.7971,15.7971,15.7444,15.751,392900.0
2010-02-10 14:00:00,23.93,23.94,23.88,23.89,280400.0,15.7576,15.7641,15.7246,15.7312,280400.0
2010-02-10 14:30:00,23.89,23.89,23.82,23.86,313800.0,15.7312,15.7312,15.6851,15.7115,313800.0
2010-02-10 15:00:00,23.87,23.92,23.85,23.88,271000.0,15.7181,15.751,15.7049,15.7246,271000.0
2010-02-10 15:30:00,23.87,23.87,23.73,23.74,965900.0,15.7181,15.7181,15.6259,15.6324,965900.0
2010-02-11 09:30:00,23.67,23.73,23.54,23.68,701600.0,15.5864,15.6259,15.5008,15.5929,701600.0
2010-02-11 10:00:00,23.68,23.8,23.6,23.76,456500.0,15.5929,15.672,15.5403,15.6456,456500.0
2010-02-11 10:30:00,23.75,23.77,23.66,23.67,264000.0,15.639,15.6522,15.5798,15.5864,264000.0
2010-02-11 11:00:00,23.67,23.93,23.66,23.92,378600.0,15.5864,15.7576,15.5798,15.751,378600.0
2010-02-11 11:30:00,23.93,23.99,23.88,23.93,440700.0,15.7576,15.7971,15.7246,15.7576,440700.0
2010-02-11 12:00:00,23.94,23.97,23.9,23.94,238900.0,15.7641,15.7839,15.7378,15.7641,238900.0
2010-02-11 12:30:00,23.94,23.94,23.89,23.91,206500.0,15.7641,15.7641,15.7312,15.7444,206500.0
2010-02-11 13:00:00,23.9,23.92,23.86,23.91,384400.0,15.7378,15.751,15.7115,15.7444,384400.0
2010-02-11 13:30:00,23.92,23.93,23.86,23.86,506900.0,15.751,15.7576,15.7115,15.7115,506900.0
2010-02-11 14:00:00,23.86,23.98,23.85,23.98,767500.0,15.7115,15.7905,15.7049,15.7905,767500.0
2010-02-11 14:30:00,23.97,23.97,23.9,23.92,363700.0,15.7839,15.7839,15.7378,15.751,363700.0
2010-02-11 15:00:00,23.93,23.97,23.9,23.9,267800.0,15.7576,15.7839,15.7378,15.7378,267800.0
2010-02-11 15:30:00,23.9,23.94,23.83,23.92,664900.0,15.7378,15.7641,15.6917,15.751,664900.0
2010-02-12 09:30:00,23.72,23.72,23.51,23.6,690900.0,15.6193,15.6193,15.481,15.5403,690900.0
2010-02-12 10:00:00,23.6,23.66,23.52,23.65,674200.0,15.5403,15.5798,15.4876,15.5732,674200.0
2010-02-12 10:30:00,23.66,23.68,23.51,23.63,641200.0,15.5798,15.5929,15.481,15.56,641200.0
2010-02-12 11:00:00,23.62,23.67,23.58,23.63,344000.0,15.5534,15.5864,15.5271,15.56,344000.0
2010-02-12 11:30:00,23.64,23.65,23.62,23.64,186600.0,15.5666,15.5732,15.5534,15.5666,186600.0
2010-02-12 12:00:00,23.64,23.79,23.62,23.71,465700.0,15.5666,15.6654,15.5534,15.6127,465700.0
2010-02-12 12:30:00,23.71,23.74,23.67,23.7,475900.0,15.6127,15.6324,15.5864,15.6061,475900.0
2010-02-12 13:00:00,23.7,23.71,23.58,23.61,415700.0,15.6061,15.6127,15.5271,15.5468,415700.0
2010-02-12 13:30:00,23.61,23.66,23.57,23.63,217600.0,15.5468,15.5798,15.5205,15.56,217600.0
2010-02-12 14:00:00,23.63,23.78,23.62,23.74,273600.0,15.56,15.6588,15.5534,15.6324,273600.0
2010-02-12 14:30:00,23.74,23.79,23.73,23.75,219700.0,15.6324,15.6654,15.6259,15.639,219700.0
2010-02-12 15:00:00,23.75,23.77,23.68,23.74,742800.0,15.639,15.6522,15.5929,15.6324,742800.0
2010-02-12 15:30:00,23.75,23.8,23.69,23.76,1213600.0,15.639,15.672,15.5995,15.6456,1213600.0
2010-02-16 09:30:00,23.95,23.99,23.84,23.89,756200.0,15.7707,15.7971,15.6983,15.7312,756200.0
2010-02-16 10:00:00,23.89,23.9,23.81,23.81,669300.0,15.7312,15.7378,15.6785,15.6785,669300.0
2010-02-16 10:30:00,23.81,23.92,23.81,23.88,371400.0,15.6785,15.751,15.6785,15.7246,371400.0
2010-02-16 11:00:00,23.88,23.92,23.86,23.9,253100.0,15.7246,15.751,15.7115,15.7378,253100.0
2010-02-16 11:30:00,23.9,23.95,23.89,23.92,318900.0,15.7378,15.7707,15.7312,15.751,318900.0
2010-02-16 12:00:00,23.92,23.92,23.85,23.85,451200.0,15.751,15.751,15.7049,15.7049,451200.0
2010-02-16 12:30:00,23.85,23.87,23.8,23.87,412700.0,15.7049,15.7181,15.672,15.7181,412700.0
2010-02-16 13:00:00,23.87,23.89,23.85,23.89,258000.0,15.7181,15.7312,15.7049,15.7312,258000.0
2010-02-16 13:30:00,23.9,23.91,23.84,23.87,208600.0,15.7378,15.7444,15.6983,15.7181,208600.0
2010-02-16 14:00:00,23.87,23.94,23.86,23.91,658100.0,15.7181,15.7641,15.7115,15.7444,658100.0
2010-02-16 14:30:00,23.92,23.94,23.88,23.92,334700.0,15.751,15.7641,15.7246,15.751,334700.0
2010-02-16 15:00:00,23.92,23.93,23.9,23.91,232100.0,15.751,15.7576,15.7378,15.7444,232100.0
2010-02-16 15:30:00,23.92,23.99,23.92,23.99,888200.0,15.751,15.7971,15.751,15.7971,888200.0
2010-02-17 09:30:00,23.98,23.99,23.74,23.81,1253500.0,15.7905,15.7971,15.6324,15.6785,1253500.0
2010-02-17 10:00:00,23.81,23.9,23.79,23.89,707100.0,15.6785,15.7378,15.6654,15.7312,707100.0
2010-02-17 10:30:00,23.9,23.99,23.89,23.98,726200.0,15.7378,15.7971,15.7312,15.7905,726200.0
2010-02-17 11:00:00,23.97,23.98,23.93,23.95,398600.0,15.7839,15.7905,15.7576,15.7707,398600.0
2010-02-17 11:30:00,23.95,24.0,23.94,23.98,295800.0,15.7707,15.8037,15.7641,15.7905,295800.0
2010-02-17 12:00:00,23.98,24.0,23.98,24.0,230800.0,15.7905,15.8037,15.7905,15.8037,230800.0
2010-02-17 12:30:00,23.99,24.0,23.97,23.98,135300.0,15.7971,15.8037,15.7839,15.7905,135300.0
2010-02-17 13:00:00,23.98,23.99,23.96,23.98,176000.0,15.7905,15.7971,15.7773,15.7905,176000.0
2010-02-17 13:30:00,23.98,23.98,23.96,23.97,297300.0,15.7905,15.7905,15.7773,15.7839,297300.0
2010-02-17 14:00:00,23.98,23.99,23.93,23.98,733200.0,15.7905,15.7971,15.7576,15.7905,733200.0
2010-02-17 14:30:00,23.98,23.98,23.95,23.98,347600.0,15.7905,15.7905,15.7707,15.7905,347600.0
2010-02-17 15:00:00,23.98,24.06,23.97,24.04,630800.0,15.7905,15.8432,15.7839,15.83,630800.0
2010-02-17 15:30:00,24.03,24.09,23.99,24.07,992200.0,15.8234,15.8629,15.7971,15.8497,992200.0
2010-02-18 09:30:00,24.05,24.09,23.91,24.08,748000.0,15.8366,15.8629,15.7444,15.8563,748000.0
2010-02-18 10:00:00,24.08,24.19,24.04,24.07,669700.0,15.8563,15.9288,15.83,15.8497,669700.0
2010-02-18 10:30:00,24.07,24.14,24.04,24.1,419600.0,15.8497,15.8958,15.83,15.8695,419600.0
2010-02-18 11:00:00,24.1,24.18,24.08,24.13,386100.0,15.8695,15.9222,15.8563,15.8893,386100.0
2010-02-18 11:30:00,24.13,24.15,24.07,24.12,239400.0,15.8893,15.9024,15.8497,15.8827,239400.0
2010-02-18 12:00:00,24.12,24.16,24.11,24.12,346600.0,15.8827,15.909,15.8761,15.8827,346600.0
2010-02-18 12:30:00,24.11,24.11,24.08,24.09,404400.0,15.8761,15.8761,15.8563,15.8629,404400.0
2010-02-18 13:00:00,24.1,24.18,24.1,24.18,194300.0,15.8695,15.9222,15.8695,15.9222,194300.0
2010-02-18 13:30:00,24.18,24.23,24.18,24.22,212100.0,15.9222,15.9551,15.9222,15.9485,212100.0
2010-02-18 14:00:00,24.22,24.28,24.21,24.28,189900.0,15.9485,15.988,15.9419,15.988,189900.0
2010-02-18 14:30:00,24.29,24.35,24.27,24.34,329300.0,15.9946,16.0341,15.9814,16.0275,329300.0
2010-02-18 15:00:00,24.35,24.36,24.26,24.31,669900.0,16.0341,16.0407,15.9749,16.0078,669900.0
2010-02-18 15:30:00,24.3,24.31,24.26,24.27,609000.0,16.0012,16.0078,15.9749,15.9814,609000.0
2010-02-19 09:30:00,24.14,24.23,24.06,24.13,565300.0,15.8958,15.9551,15.8432,15.8893,565300.0
2010-02-19 10:00:00,24.14,24.24,24.1,24.22,570800.0,15.8958,15.9617,15.8695,15.9485,570800.0
2010-02-19 10:30:00,24.21,24.26,24.16,24.18,277900.0,15.9419,15.9749,15.909,15.9222,277900.0
2010-02-19 11:00:00,24.17,24.31,24.17,24.3,212900.0,15.9156,16.0078,15.9156,16.0012,212900.0
2010-02-19 11:30:00,24.29,24.35,24.25,24.32,153800.0,15.9946,16.0341,15.9683,16.0144,153800.0
2010-02-19 12:00:00,24.32,24.33,24.23,24.26,371900.0,16.0144,16.021,15.9551,15.9749,371900.0
2010-02-19 12:30:00,24.26,24.29,24.21,24.29,177900.0,15.9749,15.9946,15.9419,15.9946,177900.0
2010-02-19 13:00:00,24.29,24.31,24.27,24.27,280500.0,15.9946,16.0078,15.9814,15.9814,280500.0
2010-02-19 13:30:00,24.26,24.32,24.26,24.27,210300.0,15.9749,16.0144,15.9749,15.9814,210300.0
2010-02-19 14:00:00,24.27,24.29,24.26,24.28,121200.0,15.9814,15.9946,15.9749,15.988,121200.0
2010-02-19 14:30:00,24.27,24.31,24.26,24.26,323800.0,15.9814,16.0078,15.9749,15.9749,323800.0
2010-02-19 15:00:00,24.26,24.27,24.19,24.23,294800.0,15.9749,15.9814,15.9288,15.9551,294800.0
2010-02-19 15:30:00,24.24,24.38,24.24,24.35,930600.0,15.9617,16.0539,15.9617,16.0341,930600.0
2010-02-22 09:30:00,24.37,24.43,24.23,24.25,425800.0,16.0473,16.0868,15.9551,15.9683,425800.0
2010-02-22 10:00:00,24.26,24.36,24.15,24.35,493900.0,15.9749,16.0407,15.9024,16.0341,493900.0
2010-02-22 10:30:00,24.36,24.36,24.26,24.29,246200.0,16.0407,16.0407,15.9749,15.9946,246200.0
2010-02-22 11:00:00,24.28,24.29,24.19,24.24,378100.0,15.988,15.9946,15.9288,15.9617,378100.0
2010-02-22 11:30:00,24.24,24.31,24.24,24.26,285300.0,15.9617,16.0078,15.9617,15.9749,285300.0
2010-02-22 12:00:00,24.26,24.32,24.25,24.25,189200.0,15.9749,16.0144,15.9683,15.9683,189200.0
2010-02-22 12:30:00,24.26,24.32,24.26,24.31,96800.0,15.9749,16.0144,15.9749,16.0078,96800.0
2010-02-22 13:00:00,24.31,24.31,24.26,24.28,74600.0,16.0078,16.0078,15.9749,15.988,74600.0
2010-02-22 13:30:00,24.29,24.37,24.28,24.32,156800.0,15.9946,16.0473,15.988,16.0144,156800.0
2010-02-22 14:00:00,24.32,24.37,24.29,24.34,174400.0,16.0144,16.0473,15.9946,16.0275,174400.0
2010-02-22 14:30:00,24.35,24.42,24.35,24.41,149700.0,16.0341,16.0802,16.0341,16.0736,149700.0
2010-02-22 15:00:00,24.42,24.46,24.37,24.37,280500.0,16.0802,16.1066,16.0473,16.0473,280500.0
2010-02-22 15:30:00,24.37,24.37,24.26,24.29,402400.0,16.0473,16.0473,15.9749,15.9946,402400.0
2010-02-23 09:30:00,24.16,24.23,24.13,24.18,550700.0,15.909,15.9551,15.8893,15.9222,550700.0
2010-02-23 10:00:00,24.18,24.18,23.88,23.93,664300.0,15.9222,15.9222,15.7246,15.7576,664300.0
2010-02-23 10:30:00,23.93,24.03,23.9,24.03,340900.0,15.7576,15.8234,15.7378,15.8234,340900.0
2010-02-23 11:00:00,24.02,24.03,23.92,23.94,236100.0,15.8168,15.8234,15.751,15.7641,236100.0
2010-02-23 11:30:00,23.94,23.99,23.93,23.94,181700.0,15.7641,15.7971,15.7576,15.7641,181700.0
2010-02-23 12:00:00,23.95,23.96,23.84,23.85,248600.0,15.7707,15.7773,15.6983,15.7049,248600.0
2010-02-23 12:30:00,23.85,23.93,23.83,23.93,378800.0,15.7049,15.7576,15.6917,15.7576,378800.0
2010-02-23 13:00:00,23.93,24.02,23.91,24.02,333500.0,15.7576,15.8168,15.7444,15.8168,333500.0
2010-02-23 13:30:00,24.02,24.02,23.95,24.02,312000.0,15.8168,15.8168,15.7707,15.8168,312000.0
2010-02-23 14:00:00,24.03,24.08,23.99,24.0,231500.0,15.8234,15.8563,15.7971,15.8037,231500.0
2010-02-23 14:30:00,24.0,24.1,23.98,24.07,258900.0,15.8037,15.8695,15.7905,15.8497,258900.0
2010-02-23 15:00:00,24.07,24.12,24.03,24.1,251500.0,15.8497,15.8827,15.8234,15.8695,251500.0
2010-02-23 15:30:00,24.1,24.1,24.03,24.06,570500.0,15.8695,15.8695,15.8234,15.8432,570500.0
2010-02-24 09:30:00,24.09,24.36,24.09,24.32,356000.0,15.8629,16.0407,15.8629,16.0144,356000.0
2010-02-24 10:00:00,24.31,24.32,24.14,24.16,582100.0,16.0078,16.0144,15.8958,15.909,582100.0
2010-02-24 10:30:00,24.16,24.4,24.14,24.37,499900.0,15.909,16.0671,15.8958,16.0473,499900.0
2010-02-24 11:00:00,24.38,24.43,24.33,24.36,272900.0,16.0539,16.0868,16.021,16.0407,272900.0
2010-02-24 11:30:00,24.36,24.42,24.36,24.37,188600.0,16.0407,16.0802,16.0407,16.0473,188600.0
2010-02-24 12:00:00,24.37,24.41,24.32,24.37,147100.0,16.0473,16.0736,16.0144,16.0473,147100.0
2010-02-24 12:30:00,24.36,24.41,24.35,24.35,95600.0,16.0407,16.0736,16.0341,16.0341,95600.0
2010-02-24 13:00:00,24.36,24.44,24.35,24.42,136300.0,16.0407,16.0934,16.0341,16.0802,136300.0
2010-02-24 13:30:00,24.41,24.43,24.39,24.4,184600.0,16.0736,16.0868,16.0605,16.0671,184600.0
2010-02-24 14:00:00,24.41,24.41,24.37,24.4,121200.0,16.0736,16.0736,16.0473,16.0671,121200.0
2010-02-24 14:30:00,24.4,24.4,24.28,24.3,486200.0,16.0671,16.0671,15.988,16.0012,486200.0
2010-02-24 15:00:00,24.3,24.32,24.27,24.32,322300.0,16.0012,16.0144,15.9814,16.0144,322300.0
2010-02-24 15:30:00,24.31,24.39,24.31,24.35,519000.0,16.0078,16.0605,16.0078,16.0341,519000.0
2010-02-25 09:30:00,23.95,24.1,23.88,24.07,661700.0,15.7707,15.8695,15.7246,15.8497,661700.0
2010-02-25 10:00:00,24.07,24.13,24.03,24.08,594900.0,15.8497,15.8893,15.8234,15.8563,594900.0
2010-02-25 10:30:00,24.08,24.08,23.98,23.98,331100.0,15.8563,15.8563,15.7905,15.7905,331100.0
2010-02-25 11:00:00,23.99,24.03,23.96,24.02,249400.0,15.7971,15.8234,15.7773,15.8168,249400.0
2010-02-25 11:30:00,24.01,24.01,23.94,23.94,209200.0,15.8102,15.8102,15.7641,15.7641,209200.0
2010-02-25 12:00:00,23.95,24.01,23.94,23.99,255200.0,15.7707,15.8102,15.7641,15.7971,255200.0
2010-02-25 12:30:00,24.0,24.07,24.0,24.04,294600.0,15.8037,15.8497,15.8037,15.83,294600.0
2010-02-25 13:00:00,24.03,24.1,24.02,24.08,261600.0,15.8234,15.8695,15.8168,15.8563,261600.0
2010-02-25 13:30:00,24.08,24.25,24.07,24.24,379700.0,15.8563,15.9683,15.8497,15.9617,379700.0
2010-02-25 14:00:00,24.25,24.3,24.22,24.22,783400.0,15.9683,16.0012,15.9485,15.9485,783400.0
2010-02-25 14:30:00,24.23,24.29,24.22,24.28,315100.0,15.9551,15.9946,15.9485,15.988,315100.0
2010-02-25 15:00:00,24.27,24.39,24.24,24.32,613700.0,15.9814,16.0605,15.9617,16.0144,613700.0
2010-02-25 15:30:00,24.32,24.38,24.27,24.35,880600.0,16.0144,16.0539,15.9814,16.0341,880600.0
2010-02-26 09:30:00,24.35,24.4,24.21,24.28,530000.0,16.0341,16.0671,15.9419,15.988,530000.0
2010-02-26 10:00:00,24.27,24.42,24.22,24.4,471700.0,15.9814,16.0802,15.9485,16.0671,471700.0
2010-02-26 10:30:00,24.4,24.45,24.35,24.36,234700.0,16.0671,16.1,16.0341,16.0407,234700.0
2010-02-26 11:00:00,24.35,24.42,24.34,24.36,545200.0,16.0341,16.0802,16.0275,16.0407,545200.0
2010-02-26 11:30:00,24.35,24.43,24.35,24.4,177900.0,16.0341,16.0868,16.0341,16.0671,177900.0
2010-02-26 12:00:00,24.4,24.4,24.35,24.39,117200.0,16.0671,16.0671,16.0341,16.0605,117200.0
2010-02-26 12:30:00,24.38,24.4,24.35,24.38,196200.0,16.0539,16.0671,16.0341,16.0539,196200.0
2010-02-26 13:00:00,24.39,24.39,24.33,24.37,118900.0,16.0605,16.0605,16.021,16.0473,118900.0
2010-02-26 13:30:00,24.36,24.41,24.35,24.41,119800.0,16.0407,16.0736,16.0341,16.0736,119800.0
2010-02-26 14:00:00,24.4,24.41,24.36,24.38,229500.0,16.0671,16.0736,16.0407,16.0539,229500.0
2010-02-26 14:30:00,24.37,24.4,24.36,24.4,132500.0,16.0473,16.0671,16.0407,16.0671,132500.0
2010-02-26 15:00:00,24.4,24.4,24.35,24.39,271100.0,16.0671,16.0671,16.0341,16.0605,271100.0
2010-02-26 15:30:00,24.39,24.4,24.33,24.34,444400.0,16.0605,16.0671,16.021,16.0275,444400.0
2010-03-01 09:30:00,24.35,24.48,24.32,24.48,280000.0,16.0341,16.1197,16.0144,16.1197,280000.0
2010-03-01 10:00:00,24.47,24.5,24.45,24.5,508600.0,16.1131,16.1329,16.1,16.1329,508600.0
2010-03-01 10:30:00,24.49,24.64,24.48,24.62,461800.0,16.1263,16.2251,16.1197,16.2119,461800.0
2010-03-01 11:00:00,24.62,24.63,24.55,24.57,407400.0,16.2119,16.2185,16.1658,16.179,407400.0
2010-03-01 11:30:00,24.58,24.58,24.5,24.52,447500.0,16.1856,16.1856,16.1329,16.1461,447500.0
2010-03-01 12:00:00,24.52,24.59,24.52,24.56,662200.0,16.1461,16.1922,16.1461,16.1724,662200.0
2010-03-01 12:30:00,24.56,24.59,24.55,24.56,155700.0,16.1724,16.1922,16.1658,16.1724,155700.0
2010-03-01 13:00:00,24.55,24.6,24.55,24.6,247100.0,16.1658,16.1987,16.1658,16.1987,247100.0
2010-03-01 13:30:00,24.6,24.63,24.57,24.63,206500.0,16.1987,16.2185,16.179,16.2185,206500.0
2010-03-01 14:00:00,24.63,24.65,24.58,24.64,441000.0,16.2185,16.2317,16.1856,16.2251,441000.0
2010-03-01 14:30:00,24.65,24.65,24.54,24.56,267100.0,16.2317,16.2317,16.1592,16.1724,267100.0
2010-03-01 15:00:00,24.55,24.58,24.5,24.52,390700.0,16.1658,16.1856,16.1329,16.1461,390700.0
2010-03-01 15:30:00,24.52,24.59,24.52,24.59,465900.0,16.1461,16.1922,16.1461,16.1922,465900.0
2010-03-02 09:30:00,24.66,24.75,24.62,24.7,901100.0,16.2383,16.2975,16.2119,16.2646,901100.0
2010-03-02 10:00:00,24.7,24.73,24.59,24.66,609100.0,16.2646,16.2844,16.1922,16.2383,609100.0
2010-03-02 10:30:00,24.66,24.7,24.65,24.68,765600.0,16.2383,16.2646,16.2317,16.2514,765600.0
2010-03-02 11:00:00,24.68,24.68,24.63,24.64,496500.0,16.2514,16.2514,16.2185,16.2251,496500.0
2010-03-02 11:30:00,24.63,24.66,24.61,24.63,424600.0,16.2185,16.2383,16.2053,16.2185,424600.0
2010-03-02 12:00:00,24.63,24.64,24.48,24.49,618400.0,16.2185,16.2251,16.1197,16.1263,618400.0
2010-03-02 12:30:00,24.48,24.51,24.45,24.47,863000.0,16.1197,16.1395,16.1,16.1131,863000.0
2010-03-02 13:00:00,24.47,24.6,24.46,24.6,676100.0,16.1131,16.1987,16.1066,16.1987,676100.0
2010-03-02 13:30:00,24.59,24.6,24.56,24.6,374800.0,16.1922,16.1987,16.1724,16.1987,374800.0
2010-03-02 14:00:00,24.6,24.62,24.56,24.57,488500.0,16.1987,16.2119,16.1724,16.179,488500.0
2010-03-02 14:30:00,24.56,24.62,24.55,24.55,593000.0,16.1724,16.2119,16.1658,16.1658,593000.0
2010-03-02 15:00:00,24.55,24.63,24.54,24.56,472100.0,16.1658,16.2185,16.1592,16.1724,472100.0
2010-03-02 15:30:00,24.55,24.65,24.54,24.61,1214000.0,16.1658,16.2317,16.1592,16.2053,1214000.0
2010-03-03 09:30:00,24.68,24.73,24.6,24.66,660000.0,16.2514,16.2844,16.1987,16.2383,660000.0
2010-03-03 10:00:00,24.66,24.69,24.61,24.63,479400.0,16.2383,16.258,16.2053,16.2185,479400.0
2010-03-03 10:30:00,24.62,24.68,24.6,24.65,417300.0,16.2119,16.2514,16.1987,16.2317,417300.0
2010-03-03 11:00:00,24.66,24.8,24.66,24.8,317100.0,16.2383,16.3304,16.2383,16.3304,317100.0
2010-03-03 11:30:00,24.81,24.85,24.76,24.84,484300.0,16.337,16.3634,16.3041,16.3568,484300.0
2010-03-03 12:00:00,24.84,24.85,24.78,24.78,316000.0,16.3568,16.3634,16.3173,16.3173,316000.0
2010-03-03 12:30:00,24.79,24.81,24.73,24.75,326200.0,16.3239,16.337,16.2844,16.2975,326200.0
2010-03-03 13:00:00,24.76,24.87,24.76,24.81,396400.0,16.3041,16.3765,16.3041,16.337,396400.0
2010-03-03 13:30:00,24.81,24.88,24.8,24.87,275800.0,16.337,16.3831,16.3304,16.3765,275800.0
2010-03-03 14:00:00,24.87,24.92,24.76,24.79,533800.0,16.3765,16.4095,16.3041,16.3239,533800.0
2010-03-03 14:30:00,24.79,24.81,24.74,24.75,331000.0,16.3239,16.337,16.2909,16.2975,331000.0
2010-03-03 15:00:00,24.75,24.86,24.73,24.81,455500.0,16.2975,16.37,16.2844,16.337,455500.0
2010-03-03 15:30:00,24.81,24.9,24.81,24.83,893300.0,16.337,16.3963,16.337,16.3502,893300.0
2010-03-04 09:30:00,24.84,24.85,24.74,24.81,465700.0,16.3568,16.3634,16.2909,16.337,465700.0
2010-03-04 10:00:00,24.82,24.82,24.7,24.73,439900.0,16.3436,16.3436,16.2646,16.2844,439900.0
2010-03-04 10:30:00,24.72,24.76,24.67,24.75,416000.0,16.2778,16.3041,16.2448,16.2975,416000.0
2010-03-04 11:00:00,24.76,24.82,24.75,24.81,396600.0,16.3041,16.3436,16.2975,16.337,396600.0
2010-03-04 11:30:00,24.81,24.81,24.72,24.76,435800.0,16.337,16.337,16.2778,16.3041,435800.0
2010-03-04 12:00:00,24.77,24.85,24.74,24.84,229100.0,16.3107,16.3634,16.2909,16.3568,229100.0
2010-03-04 12:30:00,24.84,24.86,24.82,24.85,131100.0,16.3568,16.37,16.3436,16.3634,131100.0
2010-03-04 13:00:00,24.86,24.9,24.84,24.86,231000.0,16.37,16.3963,16.3568,16.37,231000.0
2010-03-04 13:30:00,24.87,24.87,24.81,24.87,278800.0,16.3765,16.3765,16.337,16.3765,278800.0
2010-03-04 14:00:00,24.88,24.9,24.85,24.88,243700.0,16.3831,16.3963,16.3634,16.3831,243700.0
2010-03-04 14:30:00,24.88,24.89,24.83,24.83,226200.0,16.3831,16.3897,16.3502,16.3502,226200.0
2010-03-04 15:00:00,24.83,24.87,24.78,24.87,402200.0,16.3502,16.3765,16.3173,16.3765,402200.0
2010-03-04 15:30:00,24.88,24.98,24.86,24.94,732300.0,16.3831,16.449,16.37,16.4226,732300.0
2010-03-05 09:30:00,25.0,25.03,24.97,24.98,596500.0,16.4621,16.4819,16.4424,16.449,596500.0
2010-03-05 10:00:00,24.98,25.0,24.96,24.99,635400.0,16.449,16.4621,16.4358,16.4556,635400.0
2010-03-05 10:30:00,25.0,25.0,24.94,24.97,599400.0,16.4621,16.4621,16.4226,16.4424,599400.0
2010-03-05 11:00:00,24.97,25.01,24.97,25.0,902300.0,16.4424,16.4687,16.4424,16.4621,902300.0
2010-03-05 11:30:00,25.0,25.0,24.95,24.95,168600.0,16.4621,16.4621,16.4292,16.4292,168600.0
2010-03-05 12:00:00,24.95,24.97,24.93,24.96,178700.0,16.4292,16.4424,16.416,16.4358,178700.0
2010-03-05 12:30:00,24.96,25.01,24.96,25.0,108600.0,16.4358,16.4687,16.4358,16.4621,108600.0
2010-03-05 13:00:00,25.0,25.1,25.0,25.07,604400.0,16.4621,16.528,16.4621,16.5082,604400.0
2010-03-05 13:30:00,25.07,25.1,25.07,25.08,218100.0,16.5082,16.528,16.5082,16.5148,218100.0
2010-03-05 14:00:00,25.08,25.13,25.05,25.13,333800.0,16.5148,16.5477,16.4951,16.5477,333800.0
2010-03-05 14:30:00,25.14,25.18,25.11,25.15,405000.0,16.5543,16.5807,16.5346,16.5609,405000.0
2010-03-05 15:00:00,25.15,25.24,25.15,25.21,448300.0,16.5609,16.6202,16.5609,16.6004,448300.0
2010-03-05 15:30:00,25.21,25.23,25.17,25.21,578300.0,16.6004,16.6136,16.5741,16.6004,578300.0
2010-03-08 09:30:00,25.31,25.48,25.26,25.47,912900.0,16.6663,16.7782,16.6333,16.7716,912900.0
2010-03-08 10:00:00,25.48,25.67,25.47,25.59,996900.0,16.7782,16.9033,16.7716,16.8506,996900.0
2010-03-08 10:30:00,25.59,25.72,25.59,25.68,756900.0,16.8506,16.9363,16.8506,16.9099,756900.0
2010-03-08 11:00:00,25.68,25.71,25.61,25.61,696400.0,16.9099,16.9297,16.8638,16.8638,696400.0
2010-03-08 11:30:00,25.61,25.7,25.6,25.68,287600.0,16.8638,16.9231,16.8572,16.9099,287600.0
2010-03-08 12:00:00,25.69,25.78,25.68,25.78,490400.0,16.9165,16.9758,16.9099,16.9758,490400.0
2010-03-08 12:30:00,25.78,25.89,25.67,25.89,550600.0,16.9758,17.0482,16.9033,17.0482,550600.0
2010-03-08 13:00:00,25.89,26.09,25.88,26.07,1830800.0,17.0482,17.1799,17.0416,17.1667,1830800.0
2010-03-08 13:30:00,26.08,26.08,26.0,26.01,621700.0,17.1733,17.1733,17.1206,17.1272,621700.0
2010-03-08 14:00:00,26.0,26.03,25.97,25.99,646000.0,17.1206,17.1404,17.1009,17.114,646000.0
2010-03-08 14:30:00,26.0,26.07,25.99,26.01,543700.0,17.1206,17.1667,17.114,17.1272,543700.0
2010-03-08 15:00:00,26.01,26.08,25.91,26.06,1338000.0,17.1272,17.1733,17.0614,17.1601,1338000.0
2010-03-08 15:30:00,26.06,26.36,26.06,26.13,3857600.0,17.1601,17.3577,17.1601,17.2062,3857600.0
2010-03-09 09:30:00,26.33,26.34,26.02,26.1,3027300.0,17.3379,17.3445,17.1338,17.1865,3027300.0
2010-03-09 10:00:00,26.09,26.2,26.02,26.15,1557900.0,17.1799,17.2523,17.1338,17.2194,1557900.0
2010-03-09 10:30:00,26.15,26.25,26.14,26.19,1111700.0,17.2194,17.2852,17.2128,17.2457,1111700.0
2010-03-09 11:00:00,26.18,26.18,25.7,26.04,5370300.0,17.2392,17.2392,16.9231,17.147,5370300.0
2010-03-09 11:30:00,26.03,26.05,25.89,26.0,1149600.0,17.1404,17.1536,17.0482,17.1206,1149600.0
2010-03-09 12:00:00,26.0,26.1,25.98,26.1,743300.0,17.1206,17.1865,17.1075,17.1865,743300.0
2010-03-09 12:30:00,26.1,26.27,26.08,26.27,1039100.0,17.1865,17.2984,17.1733,17.2984,1039100.0
2010-03-09 13:00:00,26.26,26.41,26.21,26.4,1120300.0,17.2918,17.3906,17.2589,17.384,1120300.0
2010-03-09 13:30:00,26.39,26.48,26.3,26.33,1238200.0,17.3774,17.4367,17.3182,17.3379,1238200.0
2010-03-09 14:00:00,26.34,26.34,26.18,26.25,563000.0,17.3445,17.3445,17.2392,17.2852,563000.0
2010-03-09 14:30:00,26.25,26.26,26.12,26.14,535600.0,17.2852,17.2918,17.1996,17.2128,535600.0
2010-03-09 15:00:00,26.14,26.23,25.99,26.04,916100.0,17.2128,17.2721,17.114,17.147,916100.0
2010-03-09 15:30:00,26.04,26.14,26.03,26.13,944100.0,17.147,17.2128,17.1404,17.2062,944100.0
2010-03-10 09:30:00,25.85,26.06,25.75,25.86,1178400.0,17.0219,17.1601,16.956,17.0284,1178400.0
2010-03-10 10:00:00,25.86,26.03,25.86,25.91,1152800.0,17.0284,17.1404,17.0284,17.0614,1152800.0
2010-03-10 10:30:00,25.91,25.96,25.9,25.93,542900.0,17.0614,17.0943,17.0548,17.0745,542900.0
2010-03-10 11:00:00,25.92,25.99,25.86,25.99,675800.0,17.0679,17.114,17.0284,17.114,675800.0
2010-03-10 11:30:00,25.98,26.0,25.85,25.93,408500.0,17.1075,17.1206,17.0219,17.0745,408500.0
2010-03-10 12:00:00,25.92,25.94,25.81,25.83,473600.0,17.0679,17.0811,16.9955,17.0087,473600.0
2010-03-10 12:30:00,25.82,25.94,25.81,25.91,280600.0,17.0021,17.0811,16.9955,17.0614,280600.0
2010-03-10 13:00:00,25.9,25.98,25.88,25.94,307400.0,17.0548,17.1075,17.0416,17.0811,307400.0
2010-03-10 13:30:00,25.94,26.0,25.86,25.86,367300.0,17.0811,17.1206,17.0284,17.0284,367300.0
2010-03-10 14:00:00,25.86,25.92,25.82,25.87,458500.0,17.0284,17.0679,17.0021,17.035,458500.0
2010-03-10 14:30:00,25.87,25.9,25.83,25.84,437300.0,17.035,17.0548,17.0087,17.0153,437300.0
2010-03-10 15:00:00,25.83,25.93,25.83,25.83,722700.0,17.0087,17.0745,17.0087,17.0087,722700.0
2010-03-10 15:30:00,25.83,25.9,25.8,25.87,817800.0,17.0087,17.0548,16.9889,17.035,817800.0
2010-03-11 09:30:00,25.79,25.88,25.73,25.79,657500.0,16.9823,17.0416,16.9428,16.9823,657500.0
2010-03-11 10:00:00,25.79,25.94,25.78,25.89,488400.0,16.9823,17.0811,16.9758,17.0482,488400.0
2010-03-11 10:30:00,25.9,25.96,25.88,25.94,269400.0,17.0548,17.0943,17.0416,17.0811,269400.0
2010-03-11 11:00:00,25.94,25.94,25.87,25.87,136200.0,17.0811,17.0811,17.035,17.035,136200.0
2010-03-11 11:30:00,25.88,25.9,25.81,25.88,229800.0,17.0416,17.0548,16.9955,17.0416,229800.0
2010-03-11 12:00:00,25.88,25.9,25.76,25.76,395200.0,17.0416,17.0548,16.9626,16.9626,395200.0
2010-03-11 12:30:00,25.76,25.82,25.73,25.81,345700.0,16.9626,17.0021,16.9428,16.9955,345700.0
2010-03-11 13:00:00,25.81,25.82,25.77,25.77,159300.0,16.9955,17.0021,16.9692,16.9692,159300.0
2010-03-11 13:30:00,25.77,25.81,25.75,25.78,268000.0,16.9692,16.9955,16.956,16.9758,268000.0
2010-03-11 14:00:00,25.79,25.85,25.78,25.83,192800.0,16.9823,17.0219,16.9758,17.0087,192800.0
2010-03-11 14:30:00,25.83,25.87,25.82,25.83,186600.0,17.0087,17.035,17.0021,17.0087,186600.0
2010-03-11 15:00:00,25.83,25.91,25.83,25.89,320100.0,17.0087,17.0614,17.0087,17.0482,320100.0
2010-03-11 15:30:00,25.89,25.97,25.85,25.97,403200.0,17.0482,17.1009,17.0219,17.1009,403200.0
2010-03-12 09:30:00,26.0,26.02,25.88,26.0,591700.0,17.1206,17.1338,17.0416,17.1206,591700.0
2010-03-12 10:00:00,26.0,26.0,25.83,25.9,452100.0,17.1206,17.1206,17.0087,17.0548,452100.0
2010-03-12 10:30:00,25.91,25.91,25.86,25.88,335500.0,17.0614,17.0614,17.0284,17.0416,335500.0
2010-03-12 11:00:00,25.88,25.98,25.81,25.93,378600.0,17.0416,17.1075,16.9955,17.0745,378600.0
2010-03-12 11:30:00,25.93,25.94,25.89,25.93,232800.0,17.0745,17.0811,17.0482,17.0745,232800.0
2010-03-12 12:00:00,25.93,25.93,25.88,25.88,144500.0,17.0745,17.0745,17.0416,17.0416,144500.0
2010-03-12 12:30:00,25.87,25.91,25.85,25.89,123400.0,17.035,17.0614,17.0219,17.0482,123400.0
2010-03-12 13:00:00,25.89,25.9,25.86,25.86,79700.0,17.0482,17.0548,17.0284,17.0284,79700.0
2010-03-12 13:30:00,25.87,25.9,25.86,25.87,181900.0,17.035,17.0548,17.0284,17.035,181900.0
2010-03-12 14:00:00,25.88,25.9,25.83,25.84,126300.0,17.0416,17.0548,17.0087,17.0153,126300.0
2010-03-12 14:30:00,25.84,25.87,25.82,25.85,163900.0,17.0153,17.035,17.0021,17.0219,163900.0
2010-03-12 15:00:00,25.85,25.86,25.78,25.82,277000.0,17.0219,17.0284,16.9758,17.0021,277000.0
2010-03-12 15:30:00,25.82,25.9,25.81,25.88,470600.0,17.0021,17.0548,16.9955,17.0416,470600.0
2010-03-15 09:30:00,25.75,25.98,25.75,25.88,356300.0,16.956,17.1075,16.956,17.0416,356300.0
2010-03-15 10:00:00,25.88,25.97,25.86,25.95,348100.0,17.0416,17.1009,17.0284,17.0877,348100.0
2010-03-15 10:30:00,25.95,25.97,25.88,25.9,245600.0,17.0877,17.1009,17.0416,17.0548,245600.0
2010-03-15 11:00:00,25.91,25.92,25.77,25.84,277100.0,17.0614,17.0679,16.9692,17.0153,277100.0
2010-03-15 11:30:00,25.84,25.87,25.82,25.86,184000.0,17.0153,17.035,17.0021,17.0284,184000.0
2010-03-15 12:00:00,25.86,25.93,25.83,25.92,147700.0,17.0284,17.0745,17.0087,17.0679,147700.0
2010-03-15 12:30:00,25.93,25.99,25.92,25.99,249800.0,17.0745,17.114,17.0679,17.114,249800.0
2010-03-15 13:00:00,25.98,25.99,25.94,25.98,271000.0,17.1075,17.114,17.0811,17.1075,271000.0
2010-03-15 13:30:00,25.98,26.02,25.96,26.0,553300.0,17.1075,17.1338,17.0943,17.1206,553300.0
2010-03-15 14:00:00,25.99,26.0,25.95,26.0,215500.0,17.114,17.1206,17.0877,17.1206,215500.0
2010-03-15 14:30:00,26.0,26.05,25.98,26.05,462700.0,17.1206,17.1536,17.1075,17.1536,462700.0
2010-03-15 15:00:00,26.05,26.08,26.02,26.03,525500.0,17.1536,17.1733,17.1338,17.1404,525500.0
2010-03-15 15:30:00,26.03,26.09,26.03,26.08,866800.0,17.1404,17.1799,17.1404,17.1733,866800.0
2010-03-16 09:30:00,26.05,26.13,26.01,26.1,571300.0,17.1536,17.2062,17.1272,17.1865,571300.0
2010-03-16 10:00:00,26.11,26.15,26.05,26.13,569200.0,17.1931,17.2194,17.1536,17.2062,569200.0
2010-03-16 10:30:00,26.14,26.2,26.13,26.2,712700.0,17.2128,17.2523,17.2062,17.2523,712700.0
2010-03-16 11:00:00,26.2,26.33,26.2,26.31,1223400.0,17.2523,17.3379,17.2523,17.3248,1223400.0
2010-03-16 11:30:00,26.31,26.32,26.24,26.25,453300.0,17.3248,17.3313,17.2787,17.2852,453300.0
2010-03-16 12:00:00,26.25,26.3,26.22,26.27,305600.0,17.2852,17.3182,17.2655,17.2984,305600.0
2010-03-16 12:30:00,26.26,26.29,26.25,26.27,433400.0,17.2918,17.3116,17.2852,17.2984,433400.0
2010-03-16 13:00:00,26.28,26.29,26.18,26.18,268800.0,17.305,17.3116,17.2392,17.2392,268800.0
2010-03-16 13:30:00,26.18,26.19,26.1,26.11,237300.0,17.2392,17.2457,17.1865,17.1931,237300.0
2010-03-16 14:00:00,26.11,26.23,26.08,26.22,440300.0,17.1931,17.2721,17.1733,17.2655,440300.0
2010-03-16 14:30:00,26.23,26.23,26.12,26.18,424500.0,17.2721,17.2721,17.1996,17.2392,424500.0
2010-03-16 15:00:00,26.17,26.18,26.1,26.11,455700.0,17.2326,17.2392,17.1865,17.1931,455700.0
2010-03-16 15:30:00,26.11,26.19,26.08,26.15,434000.0,17.1931,17.2457,17.1733,17.2194,434000.0
2010-03-17 09:30:00,26.22,26.34,26.2,26.34,283200.0,17.2655,17.3445,17.2523,17.3445,283200.0
2010-03-17 10:00:00,26.34,26.38,26.28,26.32,258200.0,17.3445,17.3709,17.305,17.3313,258200.0
2010-03-17 10:30:00,26.32,26.32,26.28,26.32,283500.0,17.3313,17.3313,17.305,17.3313,283500.0
2010-03-17 11:00:00,26.31,26.33,26.29,26.31,229900.0,17.3248,17.3379,17.3116,17.3248,229900.0
2010-03-17 11:30:00,26.32,26.36,26.28,26.33,240800.0,17.3313,17.3577,17.305,17.3379,240800.0
2010-03-17 12:00:00,26.34,26.39,26.33,26.36,246000.0,17.3445,17.3774,17.3379,17.3577,246000.0
2010-03-17 12:30:00,26.36,26.36,26.33,26.33,180200.0,17.3577,17.3577,17.3379,17.3379,180200.0
2010-03-17 13:00:00,26.33,26.39,26.32,26.37,289500.0,17.3379,17.3774,17.3313,17.3643,289500.0
2010-03-17 13:30:00,26.38,26.4,26.35,26.38,183500.0,17.3709,17.384,17.3511,17.3709,183500.0
2010-03-17 14:00:00,26.38,26.38,26.33,26.34,150400.0,17.3709,17.3709,17.3379,17.3445,150400.0
2010-03-17 14:30:00,26.34,26.35,26.25,26.25,442500.0,17.3445,17.3511,17.2852,17.2852,442500.0
2010-03-17 15:00:00,26.26,26.28,26.18,26.22,306400.0,17.2918,17.305,17.2392,17.2655,306400.0
2010-03-17 15:30:00,26.23,26.3,26.2,26.26,445700.0,17.2721,17.3182,17.2523,17.2918,445700.0
2010-03-18 09:30:00,26.23,26.39,26.22,26.36,217200.0,17.2721,17.3774,17.2655,17.3577,217200.0
2010-03-18 10:00:00,26.36,26.4,26.31,26.32,158300.0,17.3577,17.384,17.3248,17.3313,158300.0
2010-03-18 10:30:00,26.32,26.41,26.29,26.41,156400.0,17.3313,17.3906,17.3116,17.3906,156400.0
2010-03-18 11:00:00,26.4,26.42,26.36,26.4,231000.0,17.384,17.3972,17.3577,17.384,231000.0
2010-03-18 11:30:00,26.41,26.42,26.34,26.37,119500.0,17.3906,17.3972,17.3445,17.3643,119500.0
2010-03-18 12:00:00,26.37,26.4,26.29,26.39,195700.0,17.3643,17.384,17.3116,17.3774,195700.0
2010-03-18 12:30:00,26.39,26.39,26.34,26.38,147600.0,17.3774,17.3774,17.3445,17.3709,147600.0
2010-03-18 13:00:00,26.38,26.4,26.35,26.39,109600.0,17.3709,17.384,17.3511,17.3774,109600.0
2010-03-18 13:30:00,26.39,26.4,26.34,26.36,128400.0,17.3774,17.384,17.3445,17.3577,128400.0
2010-03-18 14:00:00,26.36,26.38,26.34,26.36,178600.0,17.3577,17.3709,17.3445,17.3577,178600.0
2010-03-18 14:30:00,26.37,26.41,26.33,26.35,320200.0,17.3643,17.3906,17.3379,17.3511,320200.0
2010-03-18 15:00:00,26.35,26.38,26.34,26.38,220900.0,17.3511,17.3709,17.3445,17.3709,220900.0
2010-03-18 15:30:00,26.38,26.4,26.32,26.34,437000.0,17.3709,17.384,17.3313,17.3445,437000.0
2010-03-19 09:30:00,26.42,26.44,26.15,26.33,577500.0,17.3972,17.4104,17.2194,17.3379,577500.0
2010-03-19 10:00:00,26.33,26.33,26.13,26.18,460400.0,17.3379,17.3379,17.2062,17.2392,460400.0
2010-03-19 10:30:00,26.18,26.22,26.1,26.18,350300.0,17.2392,17.2655,17.1865,17.2392,350300.0
2010-03-19 11:00:00,26.17,26.2,26.08,26.16,273400.0,17.2326,17.2523,17.1733,17.226,273400.0
2010-03-19 11:30:00,26.15,26.21,26.12,26.17,206500.0,17.2194,17.2589,17.1996,17.2326,206500.0
2010-03-19 12:00:00,26.17,26.19,26.1,26.17,169300.0,17.2326,17.2457,17.1865,17.2326,169300.0
2010-03-19 12:30:00,26.17,26.19,26.14,26.18,239300.0,17.2326,17.2457,17.2128,17.2392,239300.0
2010-03-19 13:00:00,26.18,26.19,26.12,26.19,138000.0,17.2392,17.2457,17.1996,17.2457,138000.0
2010-03-19 13:30:00,26.18,26.19,26.16,26.17,100900.0,17.2392,17.2457,17.226,17.2326,100900.0
2010-03-19 14:00:00,26.17,26.19,26.16,26.17,119700.0,17.2326,17.2457,17.226,17.2326,119700.0
2010-03-19 14:30:00,26.17,26.18,26.14,26.16,173000.0,17.2326,17.2392,17.2128,17.226,173000.0
2010-03-19 15:00:00,26.16,26.23,26.15,26.17,355900.0,17.226,17.2721,17.2194,17.2326,355900.0
2010-03-19 15:30:00,26.17,26.18,26.07,26.16,542000.0,17.2326,17.2392,17.1667,17.226,542000.0
2010-03-22 09:30:00,25.91,26.27,25.89,26.23,321700.0,17.0614,17.2984,17.0482,17.2721,321700.0
2010-03-22 10:00:00,26.23,26.27,26.17,26.25,278400.0,17.2721,17.2984,17.2326,17.2852,278400.0
2010-03-22 10:30:00,26.26,26.31,26.24,26.27,178100.0,17.2918,17.3248,17.2787,17.2984,178100.0
2010-03-22 11:00:00,26.28,26.34,26.27,26.28,231700.0,17.305,17.3445,17.2984,17.305,231700.0
2010-03-22 11:30:00,26.28,26.31,26.24,26.28,130100.0,17.305,17.3248,17.2787,17.305,130100.0
2010-03-22 12:00:00,26.28,26.29,26.23,26.28,131200.0,17.305,17.3116,17.2721,17.305,131200.0
2010-03-22 12:30:00,26.29,26.3,26.27,26.3,124500.0,17.3116,17.3182,17.2984,17.3182,124500.0
2010-03-22 13:00:00,26.3,26.35,26.29,26.29,120100.0,17.3182,17.3511,17.3116,17.3116,120100.0
2010-03-22 13:30:00,26.29,26.31,26.28,26.28,118600.0,17.3116,17.3248,17.305,17.305,118600.0
2010-03-22 14:00:00,26.28,26.3,26.25,26.28,108500.0,17.305,17.3182,17.2852,17.305,108500.0
2010-03-22 14:30:00,26.29,26.36,26.29,26.34,234700.0,17.3116,17.3577,17.3116,17.3445,234700.0
2010-03-22 15:00:00,26.34,26.37,26.32,26.32,188000.0,17.3445,17.3643,17.3313,17.3313,188000.0
2010-03-22 15:30:00,26.32,26.35,26.25,26.27,626300.0,17.3313,17.3511,17.2852,17.2984,626300.0
2010-03-23 09:30:00,26.19,26.37,26.17,26.37,294300.0,17.2457,17.3643,17.2326,17.3643,294300.0
2010-03-23 10:00:00,26.37,26.48,26.36,26.45,354400.0,17.3643,17.4367,17.3577,17.4169,354400.0
2010-03-23 10:30:00,26.45,26.47,26.33,26.34,502900.0,17.4169,17.4301,17.3379,17.3445,502900.0
2010-03-23 11:00:00,26.34,26.42,26.29,26.36,276100.0,17.3445,17.3972,17.3116,17.3577,276100.0
2010-03-23 11:30:00,26.37,26.45,26.35,26.44,322300.0,17.3643,17.4169,17.3511,17.4104,322300.0
2010-03-23 12:00:00,26.44,26.49,26.44,26.48,300900.0,17.4104,17.4433,17.4104,17.4367,300900.0
2010-03-23 12:30:00,26.48,26.57,26.45,26.54,743300.0,17.4367,17.496,17.4169,17.4762,743300.0
2010-03-23 13:00:00,26.54,26.59,26.51,26.58,239300.0,17.4762,17.5091,17.4565,17.5025,239300.0
2010-03-23 13:30:00,26.58,26.58,26.51,26.51,283000.0,17.5025,17.5025,17.4565,17.4565,283000.0
2010-03-23 14:00:00,26.51,26.62,26.51,26.6,484900.0,17.4565,17.5289,17.4565,17.5157,484900.0
2010-03-23 14:30:00,26.59,26.61,26.56,26.6,370300.0,17.5091,17.5223,17.4894,17.5157,370300.0
2010-03-23 15:00:00,26.6,26.75,26.58,26.75,494300.0,17.5157,17.6145,17.5025,17.6145,494300.0
2010-03-23 15:30:00,26.74,26.75,26.64,26.64,1086600.0,17.6079,17.6145,17.5421,17.5421,1086600.0
2010-03-24 09:30:00,26.54,26.61,26.48,26.52,696200.0,17.4762,17.5223,17.4367,17.463,696200.0
2010-03-24 10:00:00,26.52,26.57,26.45,26.48,295800.0,17.463,17.496,17.4169,17.4367,295800.0
2010-03-24 10:30:00,26.48,26.57,26.46,26.56,296500.0,17.4367,17.496,17.4235,17.4894,296500.0
2010-03-24 11:00:00,26.56,26.59,26.45,26.53,483400.0,17.4894,17.5091,17.4169,17.4696,483400.0
2010-03-24 11:30:00,26.54,26.56,26.52,26.56,131000.0,17.4762,17.4894,17.463,17.4894,131000.0
2010-03-24 12:00:00,26.56,26.58,26.54,26.57,133700.0,17.4894,17.5025,17.4762,17.496,133700.0
2010-03-24 12:30:00,26.57,26.59,26.54,26.55,224200.0,17.496,17.5091,17.4762,17.4828,224200.0
2010-03-24 13:00:00,26.54,26.54,26.48,26.5,182200.0,17.4762,17.4762,17.4367,17.4499,182200.0
2010-03-24 13:30:00,26.5,26.52,26.46,26.49,183200.0,17.4499,17.463,17.4235,17.4433,183200.0
2010-03-24 14:00:00,26.49,26.53,26.47,26.52,169200.0,17.4433,17.4696,17.4301,17.463,169200.0
2010-03-24 14:30:00,26.52,26.55,26.5,26.51,173000.0,17.463,17.4828,17.4499,17.4565,173000.0
2010-03-24 15:00:00,26.51,26.55,26.48,26.49,222800.0,17.4565,17.4828,17.4367,17.4433,222800.0
2010-03-24 15:30:00,26.48,26.54,26.44,26.44,408100.0,17.4367,17.4762,17.4104,17.4104,408100.0
2010-03-25 09:30:00,26.64,26.68,26.53,26.58,369800.0,17.5421,17.5684,17.4696,17.5025,369800.0
2010-03-25 10:00:00,26.58,26.64,26.5,26.61,219600.0,17.5025,17.5421,17.4499,17.5223,219600.0
2010-03-25 10:30:00,26.61,26.69,26.58,26.68,269200.0,17.5223,17.575,17.5025,17.5684,269200.0
2010-03-25 11:00:00,26.69,26.75,26.68,26.74,350300.0,17.575,17.6145,17.5684,17.6079,350300.0
2010-03-25 11:30:00,26.74,26.8,26.72,26.8,464000.0,17.6079,17.6474,17.5947,17.6474,464000.0
2010-03-25 12:00:00,26.8,26.8,26.72,26.75,172400.0,17.6474,17.6474,17.5947,17.6145,172400.0
2010-03-25 12:30:00,26.75,26.85,26.74,26.79,321400.0,17.6145,17.6803,17.6079,17.6408,321400.0
2010-03-25 13:00:00,26.79,26.81,26.78,26.78,103600.0,17.6408,17.654,17.6342,17.6342,103600.0
2010-03-25 13:30:00,26.78,26.78,26.62,26.63,197600.0,17.6342,17.6342,17.5289,17.5355,197600.0
2010-03-25 14:00:00,26.63,26.69,26.53,26.54,216300.0,17.5355,17.575,17.4696,17.4762,216300.0
2010-03-25 14:30:00,26.54,26.6,26.51,26.58,317700.0,17.4762,17.5157,17.4565,17.5025,317700.0
2010-03-25 15:00:00,26.57,26.66,26.57,26.58,237500.0,17.496,17.5552,17.496,17.5025,237500.0
2010-03-25 15:30:00,26.57,26.58,26.43,26.43,740500.0,17.496,17.5025,17.4038,17.4038,740500.0
2010-03-26 09:30:00,26.44,26.68,26.44,26.65,418100.0,17.4104,17.5684,17.4104,17.5486,418100.0
2010-03-26 10:00:00,26.65,26.74,26.64,26.69,351700.0,17.5486,17.6079,17.5421,17.575,351700.0
2010-03-26 10:30:00,26.69,26.73,26.65,26.66,223700.0,17.575,17.6013,17.5486,17.5552,223700.0
2010-03-26 11:00:00,26.66,26.72,26.65,26.68,187100.0,17.5552,17.5947,17.5486,17.5684,187100.0
2010-03-26 11:30:00,26.68,26.68,26.54,26.55,319300.0,17.5684,17.5684,17.4762,17.4828,319300.0
2010-03-26 12:00:00,26.56,26.59,26.45,26.47,193700.0,17.4894,17.5091,17.4169,17.4301,193700.0
2010-03-26 12:30:00,26.47,26.54,26.45,26.51,203600.0,17.4301,17.4762,17.4169,17.4565,203600.0
2010-03-26 13:00:00,26.51,26.53,26.4,26.41,331400.0,17.4565,17.4696,17.384,17.3906,331400.0
2010-03-26 13:30:00,26.4,26.44,26.38,26.4,180900.0,17.384,17.4104,17.3709,17.384,180900.0
2010-03-26 14:00:00,26.4,26.52,26.35,26.52,254000.0,17.384,17.463,17.3511,17.463,254000.0
2010-03-26 14:30:00,26.51,26.58,26.46,26.48,205500.0,17.4565,17.5025,17.4235,17.4367,205500.0
2010-03-26 15:00:00,26.49,26.54,26.44,26.5,120800.0,17.4433,17.4762,17.4104,17.4499,120800.0
2010-03-26 15:30:00,26.5,26.54,26.45,26.45,597700.0,17.4499,17.4762,17.4169,17.4169,597700.0
2010-03-29 09:30:00,26.6,26.68,26.56,26.62,282200.0,17.5157,17.5684,17.4894,17.5289,282200.0
2010-03-29 10:00:00,26.61,26.66,26.57,26.6,287700.0,17.5223,17.5552,17.496,17.5157,287700.0
2010-03-29 10:30:00,26.61,26.61,26.51,26.56,298300.0,17.5223,17.5223,17.4565,17.4894,298300.0
2010-03-29 11:00:00,26.56,26.68,26.56,26.66,303100.0,17.4894,17.5684,17.4894,17.5552,303100.0
2010-03-29 11:30:00,26.65,26.65,26.58,26.62,137800.0,17.5486,17.5486,17.5025,17.5289,137800.0
2010-03-29 12:00:00,26.61,26.62,26.52,26.55,158100.0,17.5223,17.5289,17.463,17.4828,158100.0
2010-03-29 12:30:00,26.55,26.56,26.51,26.51,138700.0,17.4828,17.4894,17.4565,17.4565,138700.0
2010-03-29 13:00:00,26.51,26.56,26.51,26.54,140600.0,17.4565,17.4894,17.4565,17.4762,140600.0
2010-03-29 13:30:00,26.54,26.56,26.48,26.51,169600.0,17.4762,17.4894,17.4367,17.4565,169600.0
2010-03-29 14:00:00,26.5,26.56,26.48,26.49,139300.0,17.4499,17.4894,17.4367,17.4433,139300.0
2010-03-29 14:30:00,26.48,26.55,26.46,26.54,221200.0,17.4367,17.4828,17.4235,17.4762,221200.0
2010-03-29 15:00:00,26.55,26.56,26.51,26.53,225400.0,17.4828,17.4894,17.4565,17.4696,225400.0
2010-03-29 15:30:00,26.52,26.55,26.5,26.52,309000.0,17.463,17.4828,17.4499,17.463,309000.0
2010-03-30 09:30:00,26.64,26.65,26.5,26.61,403000.0,17.5421,17.5486,17.4499,17.5223,403000.0
2010-03-30 10:00:00,26.61,26.65,26.41,26.43,377300.0,17.5223,17.5486,17.3906,17.4038,377300.0
2010-03-30 10:30:00,26.42,26.54,26.42,26.52,252000.0,17.3972,17.4762,17.3972,17.463,252000.0
2010-03-30 11:00:00,26.52,26.52,26.39,26.44,336700.0,17.463,17.463,17.3774,17.4104,336700.0
2010-03-30 11:30:00,26.44,26.51,26.34,26.5,380200.0,17.4104,17.4565,17.3445,17.4499,380200.0
2010-03-30 12:00:00,26.51,26.54,26.5,26.54,138600.0,17.4565,17.4762,17.4499,17.4762,138600.0
2010-03-30 12:30:00,26.54,26.57,26.52,26.57,101600.0,17.4762,17.496,17.463,17.496,101600.0
2010-03-30 13:00:00,26.56,26.59,26.55,26.57,127200.0,17.4894,17.5091,17.4828,17.496,127200.0
2010-03-30 13:30:00,26.57,26.58,26.51,26.56,111200.0,17.496,17.5025,17.4565,17.4894,111200.0
2010-03-30 14:00:00,26.55,26.59,26.55,26.59,76600.0,17.4828,17.5091,17.4828,17.5091,76600.0
2010-03-30 14:30:00,26.6,26.66,26.6,26.64,189200.0,17.5157,17.5552,17.5157,17.5421,189200.0
2010-03-30 15:00:00,26.64,26.65,26.6,26.64,179600.0,17.5421,17.5486,17.5157,17.5421,179600.0
2010-03-30 15:30:00,26.64,26.7,26.64,26.64,346200.0,17.5421,17.5816,17.5421,17.5421,346200.0
2010-03-31 09:30:00,26.51,26.6,26.43,26.51,587800.0,17.4565,17.5157,17.4038,17.4565,587800.0
2010-03-31 10:00:00,26.51,26.58,26.49,26.57,411700.0,17.4565,17.5025,17.4433,17.496,411700.0
2010-03-31 10:30:00,26.56,26.59,26.52,26.55,201400.0,17.4894,17.5091,17.463,17.4828,201400.0
2010-03-31 11:00:00,26.54,26.55,26.49,26.5,114100.0,17.4762,17.4828,17.4433,17.4499,114100.0
2010-03-31 11:30:00,26.49,26.53,26.45,26.45,277200.0,17.4433,17.4696,17.4169,17.4169,277200.0
2010-03-31 12:00:00,26.45,26.47,26.42,26.42,220700.0,17.4169,17.4301,17.3972,17.3972,220700.0
2010-03-31 12:30:00,26.41,26.44,26.37,26.37,253400.0,17.3906,17.4104,17.3643,17.3643,253400.0
2010-03-31 13:00:00,26.36,26.37,26.31,26.32,148100.0,17.3577,17.3643,17.3248,17.3313,148100.0
2010-03-31 13:30:00,26.32,26.33,26.28,26.32,220000.0,17.3313,17.3379,17.305,17.3313,220000.0
2010-03-31 14:00:00,26.32,26.32,26.27,26.3,181700.0,17.3313,17.3313,17.2984,17.3182,181700.0
2010-03-31 14:30:00,26.3,26.3,26.12,26.12,464200.0,17.3182,17.3182,17.1996,17.1996,464200.0
2010-03-31 15:00:00,26.13,26.14,26.02,26.05,646800.0,17.2062,17.2128,17.1338,17.1536,646800.0
2010-03-31 15:30:00,26.04,26.1,25.97,26.03,1987600.0,17.147,17.1865,17.1009,17.1404,1987600.0
2010-04-01 09:30:00,26.2,26.3,26.2,26.22,853600.0,17.2523,17.3182,17.2523,17.2655,853600.0
2010-04-01 10:00:00,26.22,26.25,26.09,26.15,1018200.0,17.2655,17.2852,17.1799,17.2194,1018200.0
2010-04-01 10:30:00,26.16,26.17,26.02,26.05,924900.0,17.226,17.2326,17.1338,17.1536,924900.0
2010-04-01 11:00:00,26.05,26.05,25.92,25.96,586700.0,17.1536,17.1536,17.0679,17.0943,586700.0
2010-04-01 11:30:00,25.96,26.0,25.95,25.99,255600.0,17.0943,17.1206,17.0877,17.114,255600.0
2010-04-01 12:00:00,25.99,26.01,25.97,25.98,215600.0,17.114,17.1272,17.1009,17.1075,215600.0
2010-04-01 12:30:00,25.99,26.01,25.98,26.0,152800.0,17.114,17.1272,17.1075,17.1206,152800.0
2010-04-01 13:00:00,26.0,26.03,25.99,25.99,266100.0,17.1206,17.1404,17.114,17.114,266100.0
2010-04-01 13:30:00,25.99,26.0,25.85,25.88,302600.0,17.114,17.1206,17.0219,17.0416,302600.0
2010-04-01 14:00:00,25.88,25.89,25.78,25.8,381700.0,17.0416,17.0482,16.9758,16.9889,381700.0
2010-04-01 14:30:00,25.8,25.8,25.66,25.7,752100.0,16.9889,16.9889,16.8967,16.9231,752100.0
2010-04-01 15:00:00,25.7,25.8,25.69,25.74,468000.0,16.9231,16.9889,16.9165,16.9494,468000.0
2010-04-01 15:30:00,25.74,25.83,25.74,25.82,931300.0,16.9494,17.0087,16.9494,17.0021,931300.0
2010-04-05 09:30:00,25.88,26.0,25.8,25.96,517000.0,17.0416,17.1206,16.9889,17.0943,517000.0
2010-04-05 10:00:00,25.96,26.01,25.93,26.0,430000.0,17.0943,17.1272,17.0745,17.1206,430000.0
2010-04-05 10:30:00,26.0,26.03,25.99,26.02,367800.0,17.1206,17.1404,17.114,17.1338,367800.0
2010-04-05 11:00:00,26.02,26.03,26.0,26.01,201800.0,17.1338,17.1404,17.1206,17.1272,201800.0
2010-04-05 11:30:00,26.02,26.1,26.01,26.07,188800.0,17.1338,17.1865,17.1272,17.1667,188800.0
2010-04-05 12:00:00,26.07,26.07,26.02,26.06,189900.0,17.1667,17.1667,17.1338,17.1601,189900.0
2010-04-05 12:30:00,26.06,26.11,26.05,26.08,359400.0,17.1601,17.1931,17.1536,17.1733,359400.0
2010-04-05 13:00:00,26.08,26.16,26.08,26.16,125100.0,17.1733,17.226,17.1733,17.226,125100.0
2010-04-05 13:30:00,26.16,26.17,26.05,26.11,226400.0,17.226,17.2326,17.1536,17.1931,226400.0
2010-04-05 14:00:00,26.1,26.18,26.09,26.17,108000.0,17.1865,17.2392,17.1799,17.2326,108000.0
2010-04-05 14:30:00,26.16,26.22,26.14,26.17,228700.0,17.226,17.2655,17.2128,17.2326,228700.0
2010-04-05 15:00:00,26.16,26.24,26.14,26.22,220400.0,17.226,17.2787,17.2128,17.2655,220400.0
2010-04-05 15:30:00,26.21,26.21,26.13,26.18,725200.0,17.2589,17.2589,17.2062,17.2392,725200.0
2010-04-06 09:30:00,26.15,26.2,26.05,26.13,305600.0,17.2194,17.2523,17.1536,17.2062,305600.0
2010-04-06 10:00:00,26.13,26.18,26.08,26.14,230300.0,17.2062,17.2392,17.1733,17.2128,230300.0
2010-04-06 10:30:00,26.15,26.17,26.11,26.14,316400.0,17.2194,17.2326,17.1931,17.2128,316400.0
2010-04-06 11:00:00,26.15,26.19,26.11,26.17,172100.0,17.2194,17.2457,17.1931,17.2326,172100.0
2010-04-06 11:30:00,26.17,26.24,26.16,26.24,263300.0,17.2326,17.2787,17.226,17.2787,263300.0
2010-04-06 12:00:00,26.24,26.28,26.23,26.26,150500.0,17.2787,17.305,17.2721,17.2918,150500.0
2010-04-06 12:30:00,26.25,26.25,26.2,26.23,119900.0,17.2852,17.2852,17.2523,17.2721,119900.0
2010-04-06 13:00:00,26.23,26.28,26.23,26.27,107800.0,17.2721,17.305,17.2721,17.2984,107800.0
2010-04-06 13:30:00,26.27,26.28,26.23,26.25,68900.0,17.2984,17.305,17.2721,17.2852,68900.0
2010-04-06 14:00:00,26.25,26.36,26.25,26.36,257800.0,17.2852,17.3577,17.2852,17.3577,257800.0
2010-04-06 14:30:00,26.35,26.37,26.28,26.32,231800.0,17.3511,17.3643,17.305,17.3313,231800.0
2010-04-06 15:00:00,26.33,26.33,26.23,26.23,377300.0,17.3379,17.3379,17.2721,17.2721,377300.0
2010-04-06 15:30:00,26.23,26.27,26.21,26.23,495400.0,17.2721,17.2984,17.2589,17.2721,495400.0
2010-04-07 09:30:00,26.11,26.45,26.1,26.44,656500.0,17.1931,17.4169,17.1865,17.4104,656500.0
2010-04-07 10:00:00,26.43,26.56,26.37,26.55,567100.0,17.4038,17.4894,17.3643,17.4828,567100.0
2010-04-07 10:30:00,26.55,26.59,26.43,26.47,645900.0,17.4828,17.5091,17.4038,17.4301,645900.0
2010-04-07 11:00:00,26.47,26.48,26.44,26.45,364300.0,17.4301,17.4367,17.4104,17.4169,364300.0
2010-04-07 11:30:00,26.45,26.47,26.39,26.45,291600.0,17.4169,17.4301,17.3774,17.4169,291600.0
2010-04-07 12:00:00,26.45,26.49,26.39,26.39,256600.0,17.4169,17.4433,17.3774,17.3774,256600.0
2010-04-07 12:30:00,26.39,26.46,26.39,26.46,183200.0,17.3774,17.4235,17.3774,17.4235,183200.0
2010-04-07 13:00:00,26.46,26.53,26.46,26.49,244600.0,17.4235,17.4696,17.4235,17.4433,244600.0
2010-04-07 13:30:00,26.48,26.5,26.43,26.49,174500.0,17.4367,17.4499,17.4038,17.4433,174500.0
2010-04-07 14:00:00,26.49,26.49,26.36,26.37,282800.0,17.4433,17.4433,17.3577,17.3643,282800.0
2010-04-07 14:30:00,26.37,26.4,26.3,26.34,450400.0,17.3643,17.384,17.3182,17.3445,450400.0
2010-04-07 15:00:00,26.34,26.34,26.2,26.29,621000.0,17.3445,17.3445,17.2523,17.3116,621000.0
2010-04-07 15:30:00,26.28,26.36,26.25,26.33,650800.0,17.305,17.3577,17.2852,17.3379,650800.0
2010-04-08 09:30:00,26.27,26.28,26.0,26.07,759400.0,17.2984,17.305,17.1206,17.1667,759400.0
2010-04-08 10:00:00,26.07,26.21,26.06,26.18,404500.0,17.1667,17.2589,17.1601,17.2392,404500.0
2010-04-08 10:30:00,26.18,26.23,26.1,26.11,294500.0,17.2392,17.2721,17.1865,17.1931,294500.0
2010-04-08 11:00:00,26.11,26.15,26.07,26.09,190400.0,17.1931,17.2194,17.1667,17.1799,190400.0
2010-04-08 11:30:00,26.09,26.17,26.09,26.17,203500.0,17.1799,17.2326,17.1799,17.2326,203500.0
2010-04-08 12:00:00,26.18,26.27,26.17,26.26,522500.0,17.2392,17.2984,17.2326,17.2918,522500.0
2010-04-08 12:30:00,26.26,26.32,26.21,26.32,294200.0,17.2918,17.3313,17.2589,17.3313,294200.0
2010-04-08 13:00:00,26.32,26.33,26.25,26.29,203900.0,17.3313,17.3379,17.2852,17.3116,203900.0
2010-04-08 13:30:00,26.29,26.33,26.23,26.25,279800.0,17.3116,17.3379,17.2721,17.2852,279800.0
2010-04-08 14:00:00,26.26,26.29,26.23,26.29,141800.0,17.2918,17.3116,17.2721,17.3116,141800.0
2010-04-08 14:30:00,26.28,26.37,26.26,26.32,202000.0,17.305,17.3643,17.2918,17.3313,202000.0
2010-04-08 15:00:00,26.32,26.38,26.3,26.37,210200.0,17.3313,17.3709,17.3182,17.3643,210200.0
2010-04-08 15:30:00,26.38,26.39,26.28,26.28,595400.0,17.3709,17.3774,17.305,17.305,595400.0
2010-04-09 09:30:00,26.28,26.38,26.22,26.33,387800.0,17.305,17.3709,17.2655,17.3379,387800.0
2010-04-09 10:00:00,26.33,26.39,26.26,26.3,370000.0,17.3379,17.3774,17.2918,17.3182,370000.0
2010-04-09 10:30:00,26.29,26.38,26.28,26.32,287900.0,17.3116,17.3709,17.305,17.3313,287900.0
2010-04-09 11:00:00,26.32,26.45,26.32,26.44,209000.0,17.3313,17.4169,17.3313,17.4104,209000.0
2010-04-09 11:30:00,26.44,26.48,26.39,26.48,181900.0,17.4104,17.4367,17.3774,17.4367,181900.0
2010-04-09 12:00:00,26.47,26.56,26.46,26.54,430700.0,17.4301,17.4894,17.4235,17.4762,430700.0
2010-04-09 12:30:00,26.54,26.58,26.53,26.57,158400.0,17.4762,17.5025,17.4696,17.496,158400.0
2010-04-09 13:00:00,26.57,26.64,26.5,26.62,305100.0,17.496,17.5421,17.4499,17.5289,305100.0
2010-04-09 13:30:00,26.63,26.63,26.55,26.56,163500.0,17.5355,17.5355,17.4828,17.4894,163500.0
2010-04-09 14:00:00,26.56,26.59,26.51,26.57,246500.0,17.4894,17.5091,17.4565,17.496,246500.0
2010-04-09 14:30:00,26.57,26.6,26.53,26.58,221500.0,17.496,17.5157,17.4696,17.5025,221500.0
2010-04-09 15:00:00,26.59,26.6,26.55,26.6,190000.0,17.5091,17.5157,17.4828,17.5157,190000.0
2010-04-09 15:30:00,26.59,26.63,26.57,26.61,605100.0,17.5091,17.5355,17.496,17.5223,605100.0
2010-04-12 09:30:00,26.57,26.74,26.57,26.57,383900.0,17.496,17.6079,17.496,17.496,383900.0
2010-04-12 10:00:00,26.56,26.65,26.55,26.6,252400.0,17.4894,17.5486,17.4828,17.5157,252400.0
2010-04-12 10:30:00,26.6,26.66,26.59,26.66,191400.0,17.5157,17.5552,17.5091,17.5552,191400.0
2010-04-12 11:00:00,26.65,26.65,26.53,26.55,249900.0,17.5486,17.5486,17.4696,17.4828,249900.0
2010-04-12 11:30:00,26.54,26.58,26.49,26.56,153400.0,17.4762,17.5025,17.4433,17.4894,153400.0
2010-04-12 12:00:00,26.56,26.59,26.55,26.57,179200.0,17.4894,17.5091,17.4828,17.496,179200.0
2010-04-12 12:30:00,26.57,26.61,26.56,26.61,153400.0,17.496,17.5223,17.4894,17.5223,153400.0
2010-04-12 13:00:00,26.61,26.63,26.59,26.59,103100.0,17.5223,17.5355,17.5091,17.5091,103100.0
2010-04-12 13:30:00,26.59,26.64,26.57,26.61,135000.0,17.5091,17.5421,17.496,17.5223,135000.0
2010-04-12 14:00:00,26.6,26.64,26.59,26.63,116400.0,17.5157,17.5421,17.5091,17.5355,116400.0
2010-04-12 14:30:00,26.62,26.65,26.61,26.61,178800.0,17.5289,17.5486,17.5223,17.5223,178800.0
2010-04-12 15:00:00,26.61,26.61,26.52,26.55,280700.0,17.5223,17.5223,17.463,17.4828,280700.0
2010-04-12 15:30:00,26.55,26.56,26.51,26.53,428300.0,17.4828,17.4894,17.4565,17.4696,428300.0
2010-04-13 09:30:00,26.44,26.5,26.35,26.43,456100.0,17.4104,17.4499,17.3511,17.4038,456100.0
2010-04-13 10:00:00,26.44,26.45,26.32,26.32,228600.0,17.4104,17.4169,17.3313,17.3313,228600.0
2010-04-13 10:30:00,26.32,26.32,26.21,26.29,571600.0,17.3313,17.3313,17.2589,17.3116,571600.0
2010-04-13 11:00:00,26.29,26.31,26.25,26.25,128100.0,17.3116,17.3248,17.2852,17.2852,128100.0
2010-04-13 11:30:00,26.25,26.27,26.22,26.23,211600.0,17.2852,17.2984,17.2655,17.2721,211600.0
2010-04-13 12:00:00,26.23,26.26,26.19,26.23,186500.0,17.2721,17.2918,17.2457,17.2721,186500.0
2010-04-13 12:30:00,26.24,26.27,26.17,26.26,368500.0,17.2787,17.2984,17.2326,17.2918,368500.0
2010-04-13 13:00:00,26.26,26.33,26.26,26.3,252900.0,17.2918,17.3379,17.2918,17.3182,252900.0
2010-04-13 13:30:00,26.3,26.42,26.3,26.41,1080100.0,17.3182,17.3972,17.3182,17.3906,1080100.0
2010-04-13 14:00:00,26.4,26.42,26.39,26.39,152400.0,17.384,17.3972,17.3774,17.3774,152400.0
2010-04-13 14:30:00,26.38,26.43,26.38,26.42,302900.0,17.3709,17.4038,17.3709,17.3972,302900.0
2010-04-13 15:00:00,26.42,26.48,26.4,26.45,423000.0,17.3972,17.4367,17.384,17.4169,423000.0
2010-04-13 15:30:00,26.45,26.47,26.41,26.44,469700.0,17.4169,17.4301,17.3906,17.4104,469700.0
2010-04-14 09:30:00,26.62,26.7,26.57,26.6,488500.0,17.5289,17.5816,17.496,17.5157,488500.0
2010-04-14 10:00:00,26.59,26.68,26.56,26.64,640100.0,17.5091,17.5684,17.4894,17.5421,640100.0
2010-04-14 10:30:00,26.64,26.75,26.61,26.74,483800.0,17.5421,17.6145,17.5223,17.6079,483800.0
2010-04-14 11:00:00,26.74,26.77,26.69,26.76,337400.0,17.6079,17.6277,17.575,17.6211,337400.0
2010-04-14 11:30:00,26.75,26.84,26.74,26.83,369300.0,17.6145,17.6738,17.6079,17.6672,369300.0
2010-04-14 12:00:00,26.83,26.83,26.78,26.83,119100.0,17.6672,17.6672,17.6342,17.6672,119100.0
2010-04-14 12:30:00,26.83,26.87,26.82,26.83,159300.0,17.6672,17.6935,17.6606,17.6672,159300.0
2010-04-14 13:00:00,26.83,26.86,26.82,26.84,177900.0,17.6672,17.6869,17.6606,17.6738,177900.0
2010-04-14 13:30:00,26.84,26.88,26.83,26.84,247300.0,17.6738,17.7001,17.6672,17.6738,247300.0
2010-04-14 14:00:00,26.83,26.87,26.83,26.86,182200.0,17.6672,17.6935,17.6672,17.6869,182200.0
2010-04-14 14:30:00,26.87,26.88,26.84,26.85,191800.0,17.6935,17.7001,17.6738,17.6803,191800.0
2010-04-14 15:00:00,26.85,26.89,26.83,26.89,357500.0,17.6803,17.7067,17.6672,17.7067,357500.0
2010-04-14 15:30:00,26.89,26.93,26.86,26.86,908100.0,17.7067,17.733,17.6869,17.6869,908100.0
2010-04-15 09:30:00,27.0,27.07,26.97,26.99,462400.0,17.7791,17.8252,17.7594,17.7725,462400.0
2010-04-15 10:00:00,27.0,27.06,26.95,27.01,325600.0,17.7791,17.8186,17.7462,17.7857,325600.0
2010-04-15 10:30:00,27.02,27.11,27.01,27.02,311200.0,17.7923,17.8515,17.7857,17.7923,311200.0
2010-04-15 11:00:00,27.03,27.07,27.0,27.06,301200.0,17.7989,17.8252,17.7791,17.8186,301200.0
2010-04-15 11:30:00,27.06,27.07,27.01,27.04,254200.0,17.8186,17.8252,17.7857,17.8055,254200.0
2010-04-15 12:00:00,27.04,27.08,27.02,27.08,196600.0,17.8055,17.8318,17.7923,17.8318,196600.0
2010-04-15 12:30:00,27.08,27.12,27.06,27.12,282100.0,17.8318,17.8581,17.8186,17.8581,282100.0
2010-04-15 13:00:00,27.12,27.18,27.11,27.18,184600.0,17.8581,17.8976,17.8515,17.8976,184600.0
2010-04-15 13:30:00,27.18,27.19,27.15,27.17,229400.0,17.8976,17.9042,17.8779,17.8911,229400.0
2010-04-15 14:00:00,27.17,27.18,27.13,27.17,260700.0,17.8911,17.8976,17.8647,17.8911,260700.0
2010-04-15 14:30:00,27.16,27.2,27.16,27.18,118400.0,17.8845,17.9108,17.8845,17.8976,118400.0
2010-04-15 15:00:00,27.19,27.23,27.14,27.19,392200.0,17.9042,17.9306,17.8713,17.9042,392200.0
2010-04-15 15:30:00,27.18,27.25,27.14,27.2,875600.0,17.8976,17.9437,17.8713,17.9108,875600.0
2010-04-16 09:30:00,27.11,27.25,27.1,27.23,522700.0,17.8515,17.9437,17.845,17.9306,522700.0
2010-04-16 10:00:00,27.23,27.44,27.23,27.39,817300.0,17.9306,18.0688,17.9306,18.0359,817300.0
2010-04-16 10:30:00,27.39,27.42,27.18,27.27,1357400.0,18.0359,18.0557,17.8976,17.9569,1357400.0
2010-04-16 11:00:00,27.27,27.29,27.12,27.19,1064400.0,17.9569,17.9701,17.8581,17.9042,1064400.0
2010-04-16 11:30:00,27.18,27.19,26.95,26.97,556300.0,17.8976,17.9042,17.7462,17.7594,556300.0
2010-04-16 12:00:00,26.98,26.98,26.83,26.91,511300.0,17.7659,17.7659,17.6672,17.7198,511300.0
2010-04-16 12:30:00,26.91,26.95,26.79,26.94,469700.0,17.7198,17.7462,17.6408,17.7396,469700.0
2010-04-16 13:00:00,26.93,27.04,26.93,26.96,395300.0,17.733,17.8055,17.733,17.7528,395300.0
2010-04-16 13:30:00,26.97,26.98,26.92,26.95,272900.0,17.7594,17.7659,17.7264,17.7462,272900.0
2010-04-16 14:00:00,26.95,27.06,26.94,27.03,484400.0,17.7462,17.8186,17.7396,17.7989,484400.0
2010-04-16 14:30:00,27.03,27.07,27.01,27.02,451400.0,17.7989,17.8252,17.7857,17.7923,451400.0
2010-04-16 15:00:00,27.02,27.05,26.99,27.02,662700.0,17.7923,17.812,17.7725,17.7923,662700.0
2010-04-16 15:30:00,27.02,27.13,26.97,26.97,1183700.0,17.7923,17.8647,17.7594,17.7594,1183700.0
2010-04-19 09:30:00,26.94,27.11,26.92,26.97,481800.0,17.7396,17.8515,17.7264,17.7594,481800.0
2010-04-19 10:00:00,26.98,27.04,26.81,26.82,475700.0,17.7659,17.8055,17.654,17.6606,475700.0
2010-04-19 10:30:00,26.81,26.85,26.75,26.77,586200.0,17.654,17.6803,17.6145,17.6277,586200.0
2010-04-19 11:00:00,26.77,26.78,26.7,26.73,476100.0,17.6277,17.6342,17.5816,17.6013,476100.0
2010-04-19 11:30:00,26.73,26.78,26.64,26.65,431600.0,17.6013,17.6342,17.5421,17.5486,431600.0
2010-04-19 12:00:00,26.66,26.75,26.55,26.72,634600.0,17.5552,17.6145,17.4828,17.5947,634600.0
2010-04-19 12:30:00,26.72,26.75,26.69,26.73,154800.0,17.5947,17.6145,17.575,17.6013,154800.0
2010-04-19 13:00:00,26.73,26.76,26.66,26.75,253400.0,17.6013,17.6211,17.5552,17.6145,253400.0
2010-04-19 13:30:00,26.75,26.76,26.67,26.68,266300.0,17.6145,17.6211,17.5618,17.5684,266300.0
2010-04-19 14:00:00,26.67,26.87,26.66,26.83,415800.0,17.5618,17.6935,17.5552,17.6672,415800.0
2010-04-19 14:30:00,26.83,26.91,26.81,26.9,450200.0,17.6672,17.7198,17.654,17.7133,450200.0
2010-04-19 15:00:00,26.91,27.01,26.91,26.99,568100.0,17.7198,17.7857,17.7198,17.7725,568100.0
2010-04-19 15:30:00,26.99,27.07,26.92,27.07,774000.0,17.7725,17.8252,17.7264,17.8252,774000.0
2010-04-20 09:30:00,27.21,27.41,27.17,27.19,1151800.0,17.9174,18.0491,17.8911,17.9042,1151800.0
2010-04-20 10:00:00,27.2,27.24,27.07,27.07,624100.0,17.9108,17.9371,17.8252,17.8252,624100.0
2010-04-20 10:30:00,27.07,27.26,27.06,27.18,426400.0,17.8252,17.9503,17.8186,17.8976,426400.0
2010-04-20 11:00:00,27.19,27.33,27.19,27.3,408100.0,17.9042,17.9964,17.9042,17.9767,408100.0
2010-04-20 11:30:00,27.3,27.35,27.25,27.33,331800.0,17.9767,18.0096,17.9437,17.9964,331800.0
2010-04-20 12:00:00,27.34,27.4,27.32,27.4,388000.0,18.003,18.0425,17.9898,18.0425,388000.0
2010-04-20 12:30:00,27.4,27.44,27.35,27.37,356500.0,18.0425,18.0688,18.0096,18.0228,356500.0
2010-04-20 13:00:00,27.36,27.4,27.35,27.36,294000.0,18.0162,18.0425,18.0096,18.0162,294000.0
2010-04-20 13:30:00,27.36,27.39,27.34,27.34,240100.0,18.0162,18.0359,18.003,18.003,240100.0
2010-04-20 14:00:00,27.34,27.35,27.27,27.33,379300.0,18.003,18.0096,17.9569,17.9964,379300.0
2010-04-20 14:30:00,27.32,27.32,27.25,27.28,341500.0,17.9898,17.9898,17.9437,17.9635,341500.0
2010-04-20 15:00:00,27.28,27.32,27.17,27.2,341800.0,17.9635,17.9898,17.8911,17.9108,341800.0
2010-04-20 15:30:00,27.19,27.23,27.16,27.18,762700.0,17.9042,17.9306,17.8845,17.8976,762700.0
2010-04-21 09:30:00,27.17,27.39,27.13,27.32,849400.0,17.8911,18.0359,17.8647,17.9898,849400.0
2010-04-21 10:00:00,27.32,27.33,27.25,27.26,466100.0,17.9898,17.9964,17.9437,17.9503,466100.0
2010-04-21 10:30:00,27.26,27.36,27.24,27.27,444500.0,17.9503,18.0162,17.9371,17.9569,444500.0
2010-04-21 11:00:00,27.27,27.3,27.18,27.2,870200.0,17.9569,17.9767,17.8976,17.9108,870200.0
2010-04-21 11:30:00,27.2,27.25,27.13,27.23,721100.0,17.9108,17.9437,17.8647,17.9306,721100.0
2010-04-21 12:00:00,27.23,27.27,27.21,27.25,267800.0,17.9306,17.9569,17.9174,17.9437,267800.0
2010-04-21 12:30:00,27.26,27.3,27.2,27.22,313000.0,17.9503,17.9767,17.9108,17.924,313000.0
2010-04-21 13:00:00,27.21,27.25,27.18,27.24,229400.0,17.9174,17.9437,17.8976,17.9371,229400.0
2010-04-21 13:30:00,27.25,27.32,27.25,27.31,260000.0,17.9437,17.9898,17.9437,17.9832,260000.0
2010-04-21 14:00:00,27.31,27.31,27.18,27.19,345200.0,17.9832,17.9832,17.8976,17.9042,345200.0
2010-04-21 14:30:00,27.19,27.24,27.15,27.23,330900.0,17.9042,17.9371,17.8779,17.9306,330900.0
2010-04-21 15:00:00,27.24,27.25,27.16,27.17,370600.0,17.9371,17.9437,17.8845,17.8911,370600.0
2010-04-21 15:30:00,27.18,27.28,27.18,27.23,850700.0,17.8976,17.9635,17.8976,17.9306,850700.0
2010-04-22 09:30:00,27.07,27.13,26.72,26.93,875800.0,17.8252,17.8647,17.5947,17.733,875800.0
2010-04-22 10:00:00,26.92,26.99,26.82,26.98,668800.0,17.7264,17.7725,17.6606,17.7659,668800.0
2010-04-22 10:30:00,26.97,27.19,26.89,27.06,873500.0,17.7594,17.9042,17.7067,17.8186,873500.0
2010-04-22 11:00:00,27.05,27.09,26.95,26.95,373900.0,17.812,17.8384,17.7462,17.7462,373900.0
2010-04-22 11:30:00,26.95,26.98,26.92,26.95,301100.0,17.7462,17.7659,17.7264,17.7462,301100.0
2010-04-22 12:00:00,26.95,27.08,26.93,27.07,281600.0,17.7462,17.8318,17.733,17.8252,281600.0
2010-04-22 12:30:00,27.07,27.07,26.99,26.99,182000.0,17.8252,17.8252,17.7725,17.7725,182000.0
2010-04-22 13:00:00,27.0,27.27,27.0,27.25,463000.0,17.7791,17.9569,17.7791,17.9437,463000.0
2010-04-22 13:30:00,27.25,27.3,27.19,27.29,382200.0,17.9437,17.9767,17.9042,17.9701,382200.0
2010-04-22 14:00:00,27.29,27.3,27.21,27.3,454200.0,17.9701,17.9767,17.9174,17.9767,454200.0
2010-04-22 14:30:00,27.29,27.3,27.22,27.25,427800.0,17.9701,17.9767,17.924,17.9437,427800.0
2010-04-22 15:00:00,27.26,27.3,27.21,27.29,492600.0,17.9503,17.9767,17.9174,17.9701,492600.0
2010-04-22 15:30:00,27.28,27.36,27.26,27.3,882300.0,17.9635,18.0162,17.9503,17.9767,882300.0
2010-04-23 09:30:00,27.37,27.42,27.26,27.38,377600.0,18.0228,18.0557,17.9503,18.0293,377600.0
2010-04-23 10:00:00,27.39,27.44,27.31,27.32,522100.0,18.0359,18.0688,17.9832,17.9898,522100.0
2010-04-23 10:30:00,27.33,27.4,27.27,27.34,463300.0,17.9964,18.0425,17.9569,18.003,463300.0
2010-04-23 11:00:00,27.34,27.34,27.25,27.25,420600.0,18.003,18.003,17.9437,17.9437,420600.0
2010-04-23 11:30:00,27.25,27.36,27.22,27.36,305100.0,17.9437,18.0162,17.924,18.0162,305100.0
2010-04-23 12:00:00,27.36,27.38,27.29,27.31,284000.0,18.0162,18.0293,17.9701,17.9832,284000.0
2010-04-23 12:30:00,27.3,27.4,27.3,27.4,164500.0,17.9767,18.0425,17.9767,18.0425,164500.0
2010-04-23 13:00:00,27.4,27.44,27.39,27.41,375000.0,18.0425,18.0688,18.0359,18.0491,375000.0
2010-04-23 13:30:00,27.42,27.45,27.39,27.42,274400.0,18.0557,18.0754,18.0359,18.0557,274400.0
2010-04-23 14:00:00,27.42,27.5,27.41,27.48,258400.0,18.0557,18.1084,18.0491,18.0952,258400.0
2010-04-23 14:30:00,27.48,27.5,27.46,27.5,293600.0,18.0952,18.1084,18.082,18.1084,293600.0
2010-04-23 15:00:00,27.49,27.5,27.47,27.47,317800.0,18.1018,18.1084,18.0886,18.0886,317800.0
2010-04-23 15:30:00,27.47,27.5,27.45,27.47,532100.0,18.0886,18.1084,18.0754,18.0886,532100.0
2010-04-26 09:30:00,27.58,27.69,27.5,27.57,458300.0,18.161,18.2335,18.1084,18.1544,458300.0
2010-04-26 10:00:00,27.57,27.63,27.48,27.53,291300.0,18.1544,18.194,18.0952,18.1281,291300.0
2010-04-26 10:30:00,27.52,27.59,27.48,27.59,296000.0,18.1215,18.1676,18.0952,18.1676,296000.0
2010-04-26 11:00:00,27.59,27.63,27.58,27.6,295600.0,18.1676,18.194,18.161,18.1742,295600.0
2010-04-26 11:30:00,27.6,27.64,27.56,27.56,225700.0,18.1742,18.2005,18.1479,18.1479,225700.0
2010-04-26 12:00:00,27.56,27.63,27.52,27.57,270400.0,18.1479,18.194,18.1215,18.1544,270400.0
2010-04-26 12:30:00,27.57,27.59,27.56,27.59,211700.0,18.1544,18.1676,18.1479,18.1676,211700.0
2010-04-26 13:00:00,27.59,27.6,27.56,27.58,178600.0,18.1676,18.1742,18.1479,18.161,178600.0
2010-04-26 13:30:00,27.58,27.62,27.55,27.6,258200.0,18.161,18.1874,18.1413,18.1742,258200.0
2010-04-26 14:00:00,27.59,27.67,27.59,27.64,300600.0,18.1676,18.2203,18.1676,18.2005,300600.0
2010-04-26 14:30:00,27.64,27.64,27.58,27.59,333400.0,18.2005,18.2005,18.161,18.1676,333400.0
2010-04-26 15:00:00,27.59,27.65,27.58,27.63,764500.0,18.1676,18.2071,18.161,18.194,764500.0
2010-04-26 15:30:00,27.63,27.7,27.57,27.57,848000.0,18.194,18.2401,18.1544,18.1544,848000.0
2010-04-27 09:30:00,27.43,27.49,27.33,27.4,479600.0,18.0623,18.1018,17.9964,18.0425,479600.0
2010-04-27 10:00:00,27.4,27.5,27.38,27.49,467700.0,18.0425,18.1084,18.0293,18.1018,467700.0
2010-04-27 10:30:00,27.49,27.57,27.43,27.48,389100.0,18.1018,18.1544,18.0623,18.0952,389100.0
2010-04-27 11:00:00,27.48,27.5,27.1,27.11,565400.0,18.0952,18.1084,17.845,17.8515,565400.0
2010-04-27 11:30:00,27.11,27.13,26.96,26.96,818500.0,17.8515,17.8647,17.7528,17.7528,818500.0
2010-04-27 12:00:00,26.96,27.01,26.74,26.88,1110200.0,17.7528,17.7857,17.6079,17.7001,1110200.0
2010-04-27 12:30:00,26.88,27.0,26.87,27.0,376100.0,17.7001,17.7791,17.6935,17.7791,376100.0
2010-04-27 13:00:00,27.0,27.23,27.0,27.22,510400.0,17.7791,17.9306,17.7791,17.924,510400.0
2010-04-27 13:30:00,27.23,27.23,27.13,27.13,282700.0,17.9306,17.9306,17.8647,17.8647,282700.0
2010-04-27 14:00:00,27.12,27.17,27.05,27.14,443700.0,17.8581,17.8911,17.812,17.8713,443700.0
2010-04-27 14:30:00,27.14,27.15,27.02,27.05,412200.0,17.8713,17.8779,17.7923,17.812,412200.0
2010-04-27 15:00:00,27.06,27.21,27.03,27.11,447600.0,17.8186,17.9174,17.7989,17.8515,447600.0
2010-04-27 15:30:00,27.11,27.11,26.9,27.02,1306100.0,17.8515,17.8515,17.7133,17.7923,1306100.0
2010-04-28 09:30:00,27.11,27.38,27.08,27.24,1189600.0,17.8515,18.0293,17.8318,17.9371,1189600.0
2010-04-28 10:00:00,27.24,27.26,27.03,27.08,934000.0,17.9371,17.9503,17.7989,17.8318,934000.0
2010-04-28 10:30:00,27.08,27.1,26.98,27.1,541100.0,17.8318,17.845,17.7659,17.845,541100.0
2010-04-28 11:00:00,27.1,27.11,26.91,26.96,597400.0,17.845,17.8515,17.7198,17.7528,597400.0
2010-04-28 11:30:00,26.96,27.08,26.83,27.07,640600.0,17.7528,17.8318,17.6672,17.8252,640600.0
2010-04-28 12:00:00,27.07,27.23,27.03,27.18,338600.0,17.8252,17.9306,17.7989,17.8976,338600.0
2010-04-28 12:30:00,27.18,27.22,27.15,27.2,261200.0,17.8976,17.924,17.8779,17.9108,261200.0
2010-04-28 13:00:00,27.2,27.26,27.17,27.17,164900.0,17.9108,17.9503,17.8911,17.8911,164900.0
2010-04-28 13:30:00,27.17,27.21,27.16,27.17,139000.0,17.8911,17.9174,17.8845,17.8911,139000.0
2010-04-28 14:00:00,27.18,27.25,27.06,27.19,574000.0,17.8976,17.9437,17.8186,17.9042,574000.0
2010-04-28 14:30:00,27.18,27.19,27.08,27.14,782300.0,17.8976,17.9042,17.8318,17.8713,782300.0
2010-04-28 15:00:00,27.14,27.18,27.1,27.12,821700.0,17.8713,17.8976,17.845,17.8581,821700.0
2010-04-28 15:30:00,27.13,27.15,26.94,27.03,1162400.0,17.8647,17.8779,17.7396,17.7989,1162400.0
2010-04-29 09:30:00,27.17,27.25,27.1,27.14,455700.0,17.8911,17.9437,17.845,17.8713,455700.0
2010-04-29 10:00:00,27.14,27.26,27.12,27.25,330800.0,17.8713,17.9503,17.8581,17.9437,330800.0
2010-04-29 10:30:00,27.25,27.45,27.24,27.44,498500.0,17.9437,18.0754,17.9371,18.0688,498500.0
2010-04-29 11:00:00,27.43,27.5,27.39,27.48,464000.0,18.0623,18.1084,18.0359,18.0952,464000.0
2010-04-29 11:30:00,27.47,27.57,27.46,27.5,466300.0,18.0886,18.1544,18.082,18.1084,466300.0
2010-04-29 12:00:00,27.5,27.53,27.44,27.49,296700.0,18.1084,18.1281,18.0688,18.1018,296700.0
2010-04-29 12:30:00,27.49,27.57,27.48,27.53,211000.0,18.1018,18.1544,18.0952,18.1281,211000.0
2010-04-29 13:00:00,27.54,27.64,27.54,27.58,309200.0,18.1347,18.2005,18.1347,18.161,309200.0
2010-04-29 13:30:00,27.57,27.58,27.52,27.57,198000.0,18.1544,18.161,18.1215,18.1544,198000.0
2010-04-29 14:00:00,27.57,27.57,27.5,27.5,141400.0,18.1544,18.1544,18.1084,18.1084,141400.0
2010-04-29 14:30:00,27.5,27.6,27.5,27.58,386500.0,18.1084,18.1742,18.1084,18.161,386500.0
2010-04-29 15:00:00,27.58,27.63,27.56,27.62,451000.0,18.161,18.194,18.1479,18.1874,451000.0
2010-04-29 15:30:00,27.63,27.64,27.52,27.52,1082500.0,18.194,18.2005,18.1215,18.1215,1082500.0
2010-04-30 09:30:00,27.65,27.74,27.5,27.62,412600.0,18.2071,18.2664,18.1084,18.1874,412600.0
2010-04-30 10:00:00,27.62,27.63,27.35,27.53,513800.0,18.1874,18.194,18.0096,18.1281,513800.0
2010-04-30 10:30:00,27.53,27.69,27.53,27.6,623000.0,18.1281,18.2335,18.1281,18.1742,623000.0
2010-04-30 11:00:00,27.6,27.64,27.49,27.51,375200.0,18.1742,18.2005,18.1018,18.1149,375200.0
2010-04-30 11:30:00,27.51,27.6,27.51,27.56,220100.0,18.1149,18.1742,18.1149,18.1479,220100.0
2010-04-30 12:00:00,27.57,27.59,27.36,27.37,378400.0,18.1544,18.1676,18.0162,18.0228,378400.0
2010-04-30 12:30:00,27.38,27.41,27.16,27.17,477600.0,18.0293,18.0491,17.8845,17.8911,477600.0
2010-04-30 13:00:00,27.17,27.33,27.17,27.3,234500.0,17.8911,17.9964,17.8911,17.9767,234500.0
2010-04-30 13:30:00,27.3,27.34,27.26,27.27,163900.0,17.9767,18.003,17.9503,17.9569,163900.0
2010-04-30 14:00:00,27.26,27.33,27.22,27.3,264300.0,17.9503,17.9964,17.924,17.9767,264300.0
2010-04-30 14:30:00,27.3,27.3,27.14,27.18,341900.0,17.9767,17.9767,17.8713,17.8976,341900.0
2010-04-30 15:00:00,27.17,27.22,27.11,27.11,446800.0,17.8911,17.924,17.8515,17.8515,446800.0
2010-04-30 15:30:00,27.12,27.12,26.92,26.94,963800.0,17.8581,17.8581,17.7264,17.7396,963800.0
2010-05-03 09:30:00,27.03,27.26,27.01,27.24,561200.0,17.7989,17.9503,17.7857,17.9371,561200.0
2010-05-03 10:00:00,27.23,27.37,27.19,27.32,333300.0,17.9306,18.0228,17.9042,17.9898,333300.0
2010-05-03 10:30:00,27.31,27.33,27.21,27.24,319500.0,17.9832,17.9964,17.9174,17.9371,319500.0
2010-05-03 11:00:00,27.24,27.42,27.23,27.39,236300.0,17.9371,18.0557,17.9306,18.0359,236300.0
2010-05-03 11:30:00,27.4,27.46,27.36,27.44,395800.0,18.0425,18.082,18.0162,18.0688,395800.0
2010-05-03 12:00:00,27.44,27.64,27.44,27.63,474800.0,18.0688,18.2005,18.0688,18.194,474800.0
2010-05-03 12:30:00,27.62,27.67,27.6,27.67,469200.0,18.1874,18.2203,18.1742,18.2203,469200.0
2010-05-03 13:00:00,27.68,27.69,27.58,27.6,374000.0,18.2269,18.2335,18.161,18.1742,374000.0
2010-05-03 13:30:00,27.6,27.65,27.55,27.57,738300.0,18.1742,18.2071,18.1413,18.1544,738300.0
2010-05-03 14:00:00,27.57,27.6,27.48,27.59,368500.0,18.1544,18.1742,18.0952,18.1676,368500.0
2010-05-03 14:30:00,27.59,27.61,27.54,27.59,196400.0,18.1676,18.1808,18.1347,18.1676,196400.0
2010-05-03 15:00:00,27.6,27.61,27.54,27.58,468500.0,18.1742,18.1808,18.1347,18.161,468500.0
2010-05-03 15:30:00,27.57,27.63,27.53,27.55,1172800.0,18.1544,18.194,18.1281,18.1413,1172800.0
2010-05-04 09:30:00,27.18,27.25,26.89,27.01,525200.0,17.8976,17.9437,17.7067,17.7857,525200.0
2010-05-04 10:00:00,27.01,27.04,26.92,26.95,428900.0,17.7857,17.8055,17.7264,17.7462,428900.0
2010-05-04 10:30:00,26.94,26.95,26.7,26.71,597300.0,17.7396,17.7462,17.5816,17.5882,597300.0
2010-05-04 11:00:00,26.71,26.72,26.55,26.61,507400.0,17.5882,17.5947,17.4828,17.5223,507400.0
2010-05-04 11:30:00,26.61,26.73,26.6,26.73,510300.0,17.5223,17.6013,17.5157,17.6013,510300.0
2010-05-04 12:00:00,26.73,26.73,26.5,26.51,423000.0,17.6013,17.6013,17.4499,17.4565,423000.0
2010-05-04 12:30:00,26.51,26.67,26.49,26.56,495900.0,17.4565,17.5618,17.4433,17.4894,495900.0
2010-05-04 13:00:00,26.57,26.58,26.44,26.49,498200.0,17.496,17.5025,17.4104,17.4433,498200.0
2010-05-04 13:30:00,26.5,26.63,26.5,26.57,458400.0,17.4499,17.5355,17.4499,17.496,458400.0
2010-05-04 14:00:00,26.57,26.6,26.51,26.51,321700.0,17.496,17.5157,17.4565,17.4565,321700.0
2010-05-04 14:30:00,26.51,26.56,26.48,26.54,356300.0,17.4565,17.4894,17.4367,17.4762,356300.0
2010-05-04 15:00:00,26.53,26.68,26.49,26.61,518300.0,17.4696,17.5684,17.4433,17.5223,518300.0
2010-05-04 15:30:00,26.6,26.64,26.41,26.58,1156100.0,17.5157,17.5421,17.3906,17.5025,1156100.0
2010-05-05 09:30:00,26.3,26.64,26.15,26.51,1056400.0,17.3182,17.5421,17.2194,17.4565,1056400.0
2010-05-05 10:00:00,26.52,26.81,26.48,26.64,989400.0,17.463,17.654,17.4367,17.5421,989400.0
2010-05-05 10:30:00,26.64,26.79,26.56,26.73,833800.0,17.5421,17.6408,17.4894,17.6013,833800.0
2010-05-05 11:00:00,26.73,26.73,26.57,26.66,566900.0,17.6013,17.6013,17.496,17.5552,566900.0
2010-05-05 11:30:00,26.66,26.75,26.62,26.74,315300.0,17.5552,17.6145,17.5289,17.6079,315300.0
2010-05-05 12:00:00,26.75,26.76,26.58,26.59,261800.0,17.6145,17.6211,17.5025,17.5091,261800.0
2010-05-05 12:30:00,26.59,26.66,26.51,26.59,318400.0,17.5091,17.5552,17.4565,17.5091,318400.0
2010-05-05 13:00:00,26.59,26.64,26.52,26.6,304200.0,17.5091,17.5421,17.463,17.5157,304200.0
2010-05-05 13:30:00,26.6,26.64,26.5,26.57,277800.0,17.5157,17.5421,17.4499,17.496,277800.0
2010-05-05 14:00:00,26.57,26.59,26.51,26.56,292600.0,17.496,17.5091,17.4565,17.4894,292600.0
2010-05-05 14:30:00,26.57,26.57,26.47,26.53,557000.0,17.496,17.496,17.4301,17.4696,557000.0
2010-05-05 15:00:00,26.53,26.57,26.5,26.53,482700.0,17.4696,17.496,17.4499,17.4696,482700.0
2010-05-05 15:30:00,26.52,26.61,26.45,26.56,639500.0,17.463,17.5223,17.4169,17.4894,639500.0
2010-05-06 09:30:00,26.41,26.64,26.41,26.62,737300.0,17.3906,17.5421,17.3906,17.5289,737300.0
2010-05-06 10:00:00,26.62,26.65,26.45,26.45,476800.0,17.5289,17.5486,17.4169,17.4169,476800.0
2010-05-06 10:30:00,26.45,26.53,26.36,26.4,572000.0,17.4169,17.4696,17.3577,17.384,572000.0
2010-05-06 11:00:00,26.39,26.41,26.18,26.23,888700.0,17.3774,17.3906,17.2392,17.2721,888700.0
2010-05-06 11:30:00,26.23,26.24,26.01,26.17,866500.0,17.2721,17.2787,17.1272,17.2326,866500.0
2010-05-06 12:00:00,26.17,26.29,26.11,26.24,456800.0,17.2326,17.3116,17.1931,17.2787,456800.0
2010-05-06 12:30:00,26.24,26.28,26.12,26.22,388100.0,17.2787,17.305,17.1996,17.2655,388100.0
2010-05-06 13:00:00,26.22,26.26,26.07,26.11,584400.0,17.2655,17.2918,17.1667,17.1931,584400.0
2010-05-06 13:30:00,26.11,26.2,26.07,26.13,556400.0,17.1931,17.2523,17.1667,17.2062,556400.0
2010-05-06 14:00:00,26.13,26.15,25.53,25.63,1352300.0,17.2062,17.2194,16.8111,16.877,1352300.0
2010-05-06 14:30:00,25.63,25.65,23.24,25.4,2604200.0,16.877,16.8902,15.3032,16.7255,2604200.0
2010-05-06 15:00:00,25.37,25.78,24.88,25.2,1655200.0,16.7058,16.9758,16.3831,16.5938,1655200.0
2010-05-06 15:30:00,25.2,25.82,25.2,25.48,1282600.0,16.5938,17.0021,16.5938,16.7782,1282600.0
2010-05-07 09:30:00,25.36,25.64,25.12,25.14,915400.0,16.6992,16.8836,16.5412,16.5543,915400.0
2010-05-07 10:00:00,25.13,25.2,24.33,24.59,1355000.0,16.5477,16.5938,16.021,16.1922,1355000.0
2010-05-07 10:30:00,24.59,25.06,24.59,24.95,1199700.0,16.1922,16.5017,16.1922,16.4292,1199700.0
2010-05-07 11:00:00,24.95,25.42,24.83,24.88,1098600.0,16.4292,16.7387,16.3502,16.3831,1098600.0
2010-05-07 11:30:00,24.88,25.04,24.7,24.95,1135800.0,16.3831,16.4885,16.2646,16.4292,1135800.0
2010-05-07 12:00:00,24.94,25.2,24.84,24.9,1011200.0,16.4226,16.5938,16.3568,16.3963,1011200.0
2010-05-07 12:30:00,24.93,25.05,24.78,24.91,658300.0,16.416,16.4951,16.3173,16.4029,658300.0
2010-05-07 13:00:00,24.92,25.01,24.73,24.74,626600.0,16.4095,16.4687,16.2844,16.2909,626600.0
2010-05-07 13:30:00,24.75,25.0,24.74,24.95,656500.0,16.2975,16.4621,16.2909,16.4292,656500.0
2010-05-07 14:00:00,24.95,24.99,24.72,24.75,538600.0,16.4292,16.4556,16.2778,16.2975,538600.0
2010-05-07 14:30:00,24.74,24.95,24.71,24.77,563700.0,16.2909,16.4292,16.2712,16.3107,563700.0
2010-05-07 15:00:00,24.77,24.8,24.5,24.63,1292000.0,16.3107,16.3304,16.1329,16.2185,1292000.0
2010-05-07 15:30:00,24.63,24.78,24.47,24.71,1953900.0,16.2185,16.3173,16.1131,16.2712,1953900.0
2010-05-10 09:30:00,26.14,26.53,26.12,26.24,1897300.0,17.2128,17.4696,17.1996,17.2787,1897300.0
2010-05-10 10:00:00,26.23,26.37,26.09,26.16,785800.0,17.2721,17.3643,17.1799,17.226,785800.0
2010-05-10 10:30:00,26.17,26.36,26.15,26.34,747400.0,17.2326,17.3577,17.2194,17.3445,747400.0
2010-05-10 11:00:00,26.34,26.44,26.29,26.37,738400.0,17.3445,17.4104,17.3116,17.3643,738400.0
2010-05-10 11:30:00,26.38,26.44,26.31,26.36,544900.0,17.3709,17.4104,17.3248,17.3577,544900.0
2010-05-10 12:00:00,26.36,26.36,26.24,26.25,393100.0,17.3577,17.3577,17.2787,17.2852,393100.0
2010-05-10 12:30:00,26.25,26.29,26.2,26.21,322800.0,17.2852,17.3116,17.2523,17.2589,322800.0
2010-05-10 13:00:00,26.21,26.22,25.98,26.0,607000.0,17.2589,17.2655,17.1075,17.1206,607000.0
2010-05-10 13:30:00,26.0,26.08,25.91,26.04,413000.0,17.1206,17.1733,17.0614,17.147,413000.0
2010-05-10 14:00:00,26.03,26.11,25.97,26.03,388200.0,17.1404,17.1931,17.1009,17.1404,388200.0
2010-05-10 14:30:00,26.03,26.12,26.0,26.09,424800.0,17.1404,17.1996,17.1206,17.1799,424800.0
2010-05-10 15:00:00,26.08,26.1,25.92,26.07,612400.0,17.1733,17.1865,17.0679,17.1667,612400.0
2010-05-10 15:30:00,26.06,26.18,26.01,26.16,957100.0,17.1601,17.2392,17.1272,17.226,957100.0
2010-05-11 09:30:00,26.05,26.19,25.83,26.11,685200.0,17.1536,17.2457,17.0087,17.1931,685200.0
2010-05-11 10:00:00,26.11,26.22,26.07,26.18,571900.0,17.1931,17.2655,17.1667,17.2392,571900.0
2010-05-11 10:30:00,26.18,26.27,26.13,26.15,367300.0,17.2392,17.2984,17.2062,17.2194,367300.0
2010-05-11 11:00:00,26.15,26.26,26.15,26.24,341700.0,17.2194,17.2918,17.2194,17.2787,341700.0
2010-05-11 11:30:00,26.24,26.35,26.2,26.26,443500.0,17.2787,17.3511,17.2523,17.2918,443500.0
2010-05-11 12:00:00,26.26,26.4,26.26,26.33,307000.0,17.2918,17.384,17.2918,17.3379,307000.0
2010-05-11 12:30:00,26.32,26.4,26.29,26.39,350500.0,17.3313,17.384,17.3116,17.3774,350500.0
2010-05-11 13:00:00,26.39,26.39,26.33,26.38,209800.0,17.3774,17.3774,17.3379,17.3709,209800.0
2010-05-11 13:30:00,26.37,26.5,26.33,26.48,398300.0,17.3643,17.4499,17.3379,17.4367,398300.0
2010-05-11 14:00:00,26.47,26.48,26.25,26.31,520100.0,17.4301,17.4367,17.2852,17.3248,520100.0
2010-05-11 14:30:00,26.31,26.32,26.21,26.22,502500.0,17.3248,17.3313,17.2589,17.2655,502500.0
2010-05-11 15:00:00,26.21,26.24,26.07,26.09,625700.0,17.2589,17.2787,17.1667,17.1799,625700.0
2010-05-11 15:30:00,26.09,26.13,25.92,25.97,1111300.0,17.1799,17.2062,17.0679,17.1009,1111300.0
2010-05-12 09:30:00,26.21,26.55,26.2,26.54,860400.0,17.2589,17.4828,17.2523,17.4762,860400.0
2010-05-12 10:00:00,26.54,26.68,26.53,26.67,673200.0,17.4762,17.5684,17.4696,17.5618,673200.0
2010-05-12 10:30:00,26.68,26.7,26.59,26.67,350400.0,17.5684,17.5816,17.5091,17.5618,350400.0
2010-05-12 11:00:00,26.67,26.75,26.53,26.54,548500.0,17.5618,17.6145,17.4696,17.4762,548500.0
2010-05-12 11:30:00,26.54,26.61,26.5,26.61,252400.0,17.4762,17.5223,17.4499,17.5223,252400.0
2010-05-12 12:00:00,26.61,26.68,26.54,26.59,297500.0,17.5223,17.5684,17.4762,17.5091,297500.0
2010-05-12 12:30:00,26.6,26.66,26.59,26.65,308700.0,17.5157,17.5552,17.5091,17.5486,308700.0
2010-05-12 13:00:00,26.65,26.74,26.62,26.68,276300.0,17.5486,17.6079,17.5289,17.5684,276300.0
2010-05-12 13:30:00,26.68,26.72,26.61,26.62,330700.0,17.5684,17.5947,17.5223,17.5289,330700.0
2010-05-12 14:00:00,26.61,26.73,26.61,26.73,235100.0,17.5223,17.6013,17.5223,17.6013,235100.0
2010-05-12 14:30:00,26.74,26.75,26.7,26.73,213800.0,17.6079,17.6145,17.5816,17.6013,213800.0
2010-05-12 15:00:00,26.74,26.79,26.65,26.76,491500.0,17.6079,17.6408,17.5486,17.6211,491500.0
2010-05-12 15:30:00,26.76,26.8,26.64,26.73,1239700.0,17.6211,17.6474,17.5421,17.6013,1239700.0
2010-05-13 09:30:00,26.1,26.1,25.69,25.77,3138100.0,17.1865,17.1865,16.9165,16.9692,3138100.0
2010-05-13 10:00:00,25.76,25.94,25.75,25.89,2134900.0,16.9626,17.0811,16.956,17.0482,2134900.0
2010-05-13 10:30:00,25.88,26.08,25.8,25.81,1590300.0,17.0416,17.1733,16.9889,16.9955,1590300.0
2010-05-13 11:00:00,25.81,25.85,25.75,25.76,1227000.0,16.9955,17.0219,16.956,16.9626,1227000.0
2010-05-13 11:30:00,25.76,25.76,25.59,25.59,1648300.0,16.9626,16.9626,16.8506,16.8506,1648300.0
2010-05-13 12:00:00,25.59,25.67,25.5,25.52,1032600.0,16.8506,16.9033,16.7914,16.8046,1032600.0
2010-05-13 12:30:00,25.53,25.56,25.4,25.48,993700.0,16.8111,16.8309,16.7255,16.7782,993700.0
2010-05-13 13:00:00,25.48,25.59,25.44,25.58,472000.0,16.7782,16.8506,16.7519,16.8441,472000.0
2010-05-13 13:30:00,25.58,25.63,25.5,25.51,712400.0,16.8441,16.877,16.7914,16.798,712400.0
2010-05-13 14:00:00,25.51,25.61,25.51,25.59,608000.0,16.798,16.8638,16.798,16.8506,608000.0
2010-05-13 14:30:00,25.59,25.68,25.58,25.66,764600.0,16.8506,16.9099,16.8441,16.8967,764600.0
2010-05-13 15:00:00,25.66,25.68,25.39,25.4,1089600.0,16.8967,16.9099,16.719,16.7255,1089600.0
2010-05-13 15:30:00,25.4,25.54,25.37,25.52,1335200.0,16.7255,16.8177,16.7058,16.8046,1335200.0
2010-05-14 09:30:00,25.25,25.28,24.85,24.91,1759700.0,16.6268,16.6465,16.3634,16.4029,1759700.0
2010-05-14 10:00:00,24.91,25.18,24.79,25.07,1072200.0,16.4029,16.5807,16.3239,16.5082,1072200.0
2010-05-14 10:30:00,25.07,25.13,25.0,25.08,534300.0,16.5082,16.5477,16.4621,16.5148,534300.0
2010-05-14 11:00:00,25.07,25.07,24.75,24.82,860200.0,16.5082,16.5082,16.2975,16.3436,860200.0
2010-05-14 11:30:00,24.82,24.89,24.77,24.86,521700.0,16.3436,16.3897,16.3107,16.37,521700.0
2010-05-14 12:00:00,24.86,24.93,24.78,24.88,580500.0,16.37,16.416,16.3173,16.3831,580500.0
2010-05-14 12:30:00,24.88,24.95,24.8,24.92,365900.0,16.3831,16.4292,16.3304,16.4095,365900.0
2010-05-14 13:00:00,24.92,24.96,24.81,24.89,360800.0,16.4095,16.4358,16.337,16.3897,360800.0
2010-05-14 13:30:00,24.88,24.88,24.8,24.84,324900.0,16.3831,16.3831,16.3304,16.3568,324900.0
2010-05-14 14:00:00,24.85,24.9,24.77,24.86,475800.0,16.3634,16.3963,16.3107,16.37,475800.0
2010-05-14 14:30:00,24.86,24.92,24.82,24.82,422500.0,16.37,16.4095,16.3436,16.3436,422500.0
2010-05-14 15:00:00,24.82,24.85,24.7,24.81,677300.0,16.3436,16.3634,16.2646,16.337,677300.0
2010-05-14 15:30:00,24.8,24.98,24.74,24.95,1270500.0,16.3304,16.449,16.2909,16.4292,1270500.0
2010-05-17 09:30:00,24.96,24.97,24.66,24.7,751300.0,16.4358,16.4424,16.2383,16.2646,751300.0
2010-05-17 10:00:00,24.7,24.73,24.6,24.68,818900.0,16.2646,16.2844,16.1987,16.2514,818900.0
2010-05-17 10:30:00,24.68,24.76,24.55,24.72,986700.0,16.2514,16.3041,16.1658,16.2778,986700.0
2010-05-17 11:00:00,24.72,24.72,24.48,24.5,570500.0,16.2778,16.2778,16.1197,16.1329,570500.0
2010-05-17 11:30:00,24.5,24.61,24.48,24.5,516800.0,16.1329,16.2053,16.1197,16.1329,516800.0
2010-05-17 12:00:00,24.5,24.55,24.27,24.51,856600.0,16.1329,16.1658,15.9814,16.1395,856600.0
2010-05-17 12:30:00,24.51,24.61,24.42,24.42,676500.0,16.1395,16.2053,16.0802,16.0802,676500.0
2010-05-17 13:00:00,24.42,24.51,24.4,24.48,521300.0,16.0802,16.1395,16.0671,16.1197,521300.0
2010-05-17 13:30:00,24.48,24.58,24.45,24.57,404900.0,16.1197,16.1856,16.1,16.179,404900.0
2010-05-17 14:00:00,24.56,24.65,24.51,24.55,504000.0,16.1724,16.2317,16.1395,16.1658,504000.0
2010-05-17 14:30:00,24.54,24.68,24.52,24.66,525100.0,16.1592,16.2514,16.1461,16.2383,525100.0
2010-05-17 15:00:00,24.66,24.75,24.53,24.63,596200.0,16.2383,16.2975,16.1527,16.2185,596200.0
2010-05-17 15:30:00,24.63,24.9,24.63,24.86,1141000.0,16.2185,16.3963,16.2185,16.37,1141000.0
2010-05-18 09:30:00,25.0,25.0,24.67,24.69,794000.0,16.4621,16.4621,16.2448,16.258,794000.0
2010-05-18 10:00:00,24.68,24.71,24.58,24.61,415100.0,16.2514,16.2712,16.1856,16.2053,415100.0
2010-05-18 10:30:00,24.61,24.69,24.42,24.45,622600.0,16.2053,16.258,16.0802,16.1,622600.0
2010-05-18 11:00:00,24.45,24.56,24.43,24.53,480900.0,16.1,16.1724,16.0868,16.1527,480900.0
2010-05-18 11:30:00,24.54,24.56,24.41,24.45,413800.0,16.1592,16.1724,16.0736,16.1,413800.0
2010-05-18 12:00:00,24.44,24.54,24.39,24.47,380200.0,16.0934,16.1592,16.0605,16.1131,380200.0
2010-05-18 12:30:00,24.47,24.57,24.43,24.5,355300.0,16.1131,16.179,16.0868,16.1329,355300.0
2010-05-18 13:00:00,24.5,24.52,24.35,24.39,757500.0,16.1329,16.1461,16.0341,16.0605,757500.0
2010-05-18 13:30:00,24.39,24.4,24.25,24.29,723900.0,16.0605,16.0671,15.9683,15.9946,723900.0
2010-05-18 14:00:00,24.28,24.47,24.28,24.37,532300.0,15.988,16.1131,15.988,16.0473,532300.0
2010-05-18 14:30:00,24.36,24.37,24.21,24.27,670100.0,16.0407,16.0473,15.9419,15.9814,670100.0
2010-05-18 15:00:00,24.27,24.46,24.18,24.28,700300.0,15.9814,16.1066,15.9222,15.988,700300.0
2010-05-18 15:30:00,24.28,24.45,24.28,24.4,770800.0,15.988,16.1,15.988,16.0671,770800.0
2010-05-19 09:30:00,24.23,24.51,24.18,24.3,1074800.0,15.9551,16.1395,15.9222,16.0012,1074800.0
2010-05-19 10:00:00,24.29,24.3,24.0,24.17,1176400.0,15.9946,16.0012,15.8037,15.9156,1176400.0
2010-05-19 10:30:00,24.18,24.25,24.12,24.2,547700.0,15.9222,15.9683,15.8827,15.9354,547700.0
2010-05-19 11:00:00,24.2,24.21,24.05,24.06,479600.0,15.9354,15.9419,15.8366,15.8432,479600.0
2010-05-19 11:30:00,24.05,24.11,23.97,24.06,466800.0,15.8366,15.8761,15.7839,15.8432,466800.0
2010-05-19 12:00:00,24.05,24.19,23.98,24.15,516100.0,15.8366,15.9288,15.7905,15.9024,516100.0
2010-05-19 12:30:00,24.14,24.33,24.09,24.33,429400.0,15.8958,16.021,15.8629,16.021,429400.0
2010-05-19 13:00:00,24.34,24.41,24.27,24.32,432900.0,16.0275,16.0736,15.9814,16.0144,432900.0
2010-05-19 13:30:00,24.31,24.44,24.28,24.35,449200.0,16.0078,16.0934,15.988,16.0341,449200.0
2010-05-19 14:00:00,24.34,24.42,24.22,24.31,357500.0,16.0275,16.0802,15.9485,16.0078,357500.0
2010-05-19 14:30:00,24.32,24.38,24.24,24.26,383800.0,16.0144,16.0539,15.9617,15.9749,383800.0
2010-05-19 15:00:00,24.26,24.3,24.11,24.3,640500.0,15.9749,16.0012,15.8761,16.0012,640500.0
2010-05-19 15:30:00,24.31,24.41,24.23,24.26,845300.0,16.0078,16.0736,15.9551,15.9749,845300.0
2010-05-20 09:30:00,23.59,23.75,23.38,23.57,1341300.0,15.5337,15.639,15.3954,15.5205,1341300.0
2010-05-20 10:00:00,23.57,23.71,23.2,23.34,1352700.0,15.5205,15.6127,15.2769,15.3691,1352700.0
2010-05-20 10:30:00,23.35,23.4,23.24,23.31,865100.0,15.3756,15.4086,15.3032,15.3493,865100.0
2010-05-20 11:00:00,23.31,23.51,23.3,23.5,986900.0,15.3493,15.481,15.3427,15.4744,986900.0
2010-05-20 11:30:00,23.5,23.51,23.41,23.42,768400.0,15.4744,15.481,15.4151,15.4217,768400.0
2010-05-20 12:00:00,23.42,23.45,23.31,23.36,701500.0,15.4217,15.4415,15.3493,15.3822,701500.0
2010-05-20 12:30:00,23.36,23.39,23.14,23.14,673900.0,15.3822,15.402,15.2374,15.2374,673900.0
2010-05-20 13:00:00,23.15,23.64,23.14,23.63,1256500.0,15.2439,15.5666,15.2374,15.56,1256500.0
2010-05-20 13:30:00,23.63,23.83,23.53,23.58,1234300.0,15.56,15.6917,15.4942,15.5271,1234300.0
2010-05-20 14:00:00,23.57,23.74,23.41,23.63,594800.0,15.5205,15.6324,15.4151,15.56,594800.0
2010-05-20 14:30:00,23.62,23.89,23.57,23.71,1374500.0,15.5534,15.7312,15.5205,15.6127,1374500.0
2010-05-20 15:00:00,23.71,23.75,23.57,23.62,942100.0,15.6127,15.639,15.5205,15.5534,942100.0
2010-05-20 15:30:00,23.61,23.69,23.3,23.3,1616700.0,15.5468,15.5995,15.3427,15.3427,1616700.0
2010-05-21 09:30:00,22.65,23.25,22.56,23.16,1712400.0,14.9147,15.3098,14.8554,15.2505,1712400.0
2010-05-21 10:00:00,23.16,23.42,23.08,23.1,1339900.0,15.2505,15.4217,15.1978,15.211,1339900.0
2010-05-21 10:30:00,23.1,23.28,23.05,23.09,887200.0,15.211,15.3295,15.1781,15.2044,887200.0
2010-05-21 11:00:00,23.09,23.41,23.09,23.41,993300.0,15.2044,15.4151,15.2044,15.4151,993300.0
2010-05-21 11:30:00,23.4,23.51,23.33,23.45,766400.0,15.4086,15.481,15.3625,15.4415,766400.0
2010-05-21 12:00:00,23.46,23.49,23.36,23.45,379800.0,15.4481,15.4678,15.3822,15.4415,379800.0
2010-05-21 12:30:00,23.45,23.48,23.3,23.36,313000.0,15.4415,15.4612,15.3427,15.3822,313000.0
2010-05-21 13:00:00,23.37,23.37,23.25,23.26,475600.0,15.3888,15.3888,15.3098,15.3164,475600.0
2010-05-21 13:30:00,23.27,23.38,23.25,23.33,445100.0,15.323,15.3954,15.3098,15.3625,445100.0
2010-05-21 14:00:00,23.34,23.37,23.15,23.23,591300.0,15.3691,15.3888,15.2439,15.2966,591300.0
2010-05-21 14:30:00,23.23,23.27,23.05,23.12,625600.0,15.2966,15.323,15.1781,15.2242,625600.0
2010-05-21 15:00:00,23.12,23.21,23.02,23.14,979700.0,15.2242,15.2835,15.1583,15.2374,979700.0
2010-05-21 15:30:00,23.14,23.5,23.08,23.5,1451100.0,15.2374,15.4744,15.1978,15.4744,1451100.0
2010-05-24 09:30:00,23.47,23.59,23.13,23.47,981100.0,15.4547,15.5337,15.2308,15.4547,981100.0
2010-05-24 10:00:00,23.48,23.59,23.41,23.57,686800.0,15.4612,15.5337,15.4151,15.5205,686800.0
2010-05-24 10:30:00,23.57,23.69,23.53,23.58,1018800.0,15.5205,15.5995,15.4942,15.5271,1018800.0
2010-05-24 11:00:00,23.58,23.66,23.51,23.53,542800.0,15.5271,15.5798,15.481,15.4942,542800.0
2010-05-24 11:30:00,23.53,23.63,23.52,23.6,351600.0,15.4942,15.56,15.4876,15.5403,351600.0
2010-05-24 12:00:00,23.6,23.7,23.58,23.65,381100.0,15.5403,15.6061,15.5271,15.5732,381100.0
2010-05-24 12:30:00,23.65,23.68,23.61,23.64,194500.0,15.5732,15.5929,15.5468,15.5666,194500.0
2010-05-24 13:00:00,23.64,23.65,23.56,23.57,260200.0,15.5666,15.5732,15.5139,15.5205,260200.0
2010-05-24 13:30:00,23.57,23.59,23.51,23.55,364300.0,15.5205,15.5337,15.481,15.5073,364300.0
2010-05-24 14:00:00,23.56,23.62,23.52,23.6,270800.0,15.5139,15.5534,15.4876,15.5403,270800.0
2010-05-24 14:30:00,23.61,23.61,23.49,23.55,287200.0,15.5468,15.5468,15.4678,15.5073,287200.0
2010-05-24 15:00:00,23.56,23.57,23.45,23.52,363200.0,15.5139,15.5205,15.4415,15.4876,363200.0
2010-05-24 15:30:00,23.51,23.6,23.31,23.35,1182700.0,15.481,15.5403,15.3493,15.3756,1182700.0
2010-05-25 09:30:00,22.75,22.91,22.6,22.72,856500.0,14.9805,15.0859,14.8818,14.9608,856500.0
2010-05-25 10:00:00,22.73,22.96,22.7,22.88,523800.0,14.9674,15.1188,14.9476,15.0662,523800.0
2010-05-25 10:30:00,22.87,22.92,22.72,22.87,459600.0,15.0596,15.0925,14.9608,15.0596,459600.0
2010-05-25 11:00:00,22.88,22.98,22.84,22.89,446200.0,15.0662,15.132,15.0398,15.0727,446200.0
2010-05-25 11:30:00,22.9,22.91,22.77,22.9,495400.0,15.0793,15.0859,14.9937,15.0793,495400.0
2010-05-25 12:00:00,22.9,23.07,22.87,22.98,804800.0,15.0793,15.1913,15.0596,15.132,804800.0
2010-05-25 12:30:00,22.98,23.05,22.95,23.03,548100.0,15.132,15.1781,15.1122,15.1649,548100.0
2010-05-25 13:00:00,23.03,23.03,22.87,22.93,529000.0,15.1649,15.1649,15.0596,15.0991,529000.0
2010-05-25 13:30:00,22.93,22.96,22.83,22.9,309500.0,15.0991,15.1188,15.0332,15.0793,309500.0
2010-05-25 14:00:00,22.9,23.07,22.86,23.04,520500.0,15.0793,15.1913,15.053,15.1715,520500.0
2010-05-25 14:30:00,23.03,23.15,22.96,23.04,447500.0,15.1649,15.2439,15.1188,15.1715,447500.0
2010-05-25 15:00:00,23.05,23.23,23.03,23.2,571000.0,15.1781,15.2966,15.1649,15.2769,571000.0
2010-05-25 15:30:00,23.19,23.3,23.13,23.3,1150700.0,15.2703,15.3427,15.2308,15.3427,1150700.0
2010-05-26 09:30:00,23.56,23.74,23.46,23.64,747700.0,15.5139,15.6324,15.4481,15.5666,747700.0
2010-05-26 10:00:00,23.65,23.72,23.57,23.57,544900.0,15.5732,15.6193,15.5205,15.5205,544900.0
2010-05-26 10:30:00,23.58,23.66,23.46,23.5,564100.0,15.5271,15.5798,15.4481,15.4744,564100.0
2010-05-26 11:00:00,23.5,23.58,23.43,23.47,343900.0,15.4744,15.5271,15.4283,15.4547,343900.0
2010-05-26 11:30:00,23.47,23.53,23.35,23.4,482400.0,15.4547,15.4942,15.3756,15.4086,482400.0
2010-05-26 12:00:00,23.41,23.51,23.4,23.41,256400.0,15.4151,15.481,15.4086,15.4151,256400.0
2010-05-26 12:30:00,23.41,23.44,23.32,23.37,388000.0,15.4151,15.4349,15.3559,15.3888,388000.0
2010-05-26 13:00:00,23.38,23.39,23.32,23.36,460000.0,15.3954,15.402,15.3559,15.3822,460000.0
2010-05-26 13:30:00,23.35,23.44,23.34,23.41,210700.0,15.3756,15.4349,15.3691,15.4151,210700.0
2010-05-26 14:00:00,23.41,23.41,23.19,23.25,606800.0,15.4151,15.4151,15.2703,15.3098,606800.0
2010-05-26 14:30:00,23.24,23.25,23.03,23.12,836200.0,15.3032,15.3098,15.1649,15.2242,836200.0
2010-05-26 15:00:00,23.12,23.21,22.87,22.95,750100.0,15.2242,15.2835,15.0596,15.1122,750100.0
2010-05-26 15:30:00,22.94,23.08,22.85,22.88,2030200.0,15.1057,15.1978,15.0464,15.0662,2030200.0
2010-05-27 09:30:00,23.38,23.46,23.03,23.11,795200.0,15.3954,15.4481,15.1649,15.2176,795200.0
2010-05-27 10:00:00,23.11,23.28,23.07,23.28,599100.0,15.2176,15.3295,15.1913,15.3295,599100.0
2010-05-27 10:30:00,23.29,23.32,23.18,23.3,478500.0,15.3361,15.3559,15.2637,15.3427,478500.0
2010-05-27 11:00:00,23.3,23.35,23.21,23.32,322600.0,15.3427,15.3756,15.2835,15.3559,322600.0
2010-05-27 11:30:00,23.32,23.4,23.24,23.4,315000.0,15.3559,15.4086,15.3032,15.4086,315000.0
2010-05-27 12:00:00,23.4,23.4,23.33,23.38,299800.0,15.4086,15.4086,15.3625,15.3954,299800.0
2010-05-27 12:30:00,23.38,23.38,23.31,23.35,191800.0,15.3954,15.3954,15.3493,15.3756,191800.0
2010-05-27 13:00:00,23.34,23.45,23.32,23.43,448600.0,15.3691,15.4415,15.3559,15.4283,448600.0
2010-05-27 13:30:00,23.42,23.5,23.38,23.5,516700.0,15.4217,15.4744,15.3954,15.4744,516700.0
2010-05-27 14:00:00,23.5,23.63,23.49,23.58,439400.0,15.4744,15.56,15.4678,15.5271,439400.0
2010-05-27 14:30:00,23.58,23.59,23.5,23.52,358700.0,15.5271,15.5337,15.4744,15.4876,358700.0
2010-05-27 15:00:00,23.51,23.58,23.46,23.49,441900.0,15.481,15.5271,15.4481,15.4678,441900.0
2010-05-27 15:30:00,23.49,23.68,23.48,23.65,1517100.0,15.4678,15.5929,15.4612,15.5732,1517100.0
2010-05-28 09:30:00,23.52,23.56,23.18,23.28,692900.0,15.4876,15.5139,15.2637,15.3295,692900.0
2010-05-28 10:00:00,23.28,23.44,23.28,23.34,489800.0,15.3295,15.4349,15.3295,15.3691,489800.0
2010-05-28 10:30:00,23.35,23.43,23.26,23.33,335900.0,15.3756,15.4283,15.3164,15.3625,335900.0
2010-05-28 11:00:00,23.33,23.38,23.19,23.26,325700.0,15.3625,15.3954,15.2703,15.3164,325700.0
2010-05-28 11:30:00,23.27,23.32,23.2,23.24,328900.0,15.323,15.3559,15.2769,15.3032,328900.0
2010-05-28 12:00:00,23.24,23.33,23.21,23.31,289100.0,15.3032,15.3625,15.2835,15.3493,289100.0
2010-05-28 12:30:00,23.32,23.32,23.0,23.15,906100.0,15.3559,15.3559,15.1452,15.2439,906100.0
2010-05-28 13:00:00,23.16,23.19,23.1,23.14,332400.0,15.2505,15.2703,15.211,15.2374,332400.0
2010-05-28 13:30:00,23.14,23.16,23.07,23.09,338200.0,15.2374,15.2505,15.1913,15.2044,338200.0
2010-05-28 14:00:00,23.08,23.16,23.01,23.16,473600.0,15.1978,15.2505,15.1518,15.2505,473600.0
2010-05-28 14:30:00,23.16,23.29,23.13,23.19,624700.0,15.2505,15.3361,15.2308,15.2703,624700.0
2010-05-28 15:00:00,23.19,23.28,23.17,23.27,475900.0,15.2703,15.3295,15.2571,15.323,475900.0
2010-05-28 15:30:00,23.27,23.34,23.1,23.14,1368300.0,15.323,15.3691,15.211,15.2374,1368300.0
2010-06-01 09:30:00,22.95,23.15,22.92,23.07,819600.0,15.1122,15.2439,15.0925,15.1913,819600.0
2010-06-01 10:00:00,23.07,23.42,23.07,23.37,846100.0,15.1913,15.4217,15.1913,15.3888,846100.0
2010-06-01 10:30:00,23.38,23.43,23.26,23.27,337700.0,15.3954,15.4283,15.3164,15.323,337700.0
2010-06-01 11:00:00,23.27,23.29,23.17,23.28,253800.0,15.323,15.3361,15.2571,15.3295,253800.0
2010-06-01 11:30:00,23.27,23.27,23.15,23.18,254500.0,15.323,15.323,15.2439,15.2637,254500.0
2010-06-01 12:00:00,23.18,23.3,23.17,23.3,194100.0,15.2637,15.3427,15.2571,15.3427,194100.0
2010-06-01 12:30:00,23.3,23.37,23.3,23.3,201800.0,15.3427,15.3888,15.3427,15.3427,201800.0
2010-06-01 13:00:00,23.31,23.47,23.31,23.45,294500.0,15.3493,15.4547,15.3493,15.4415,294500.0
2010-06-01 13:30:00,23.46,23.48,23.37,23.37,349300.0,15.4481,15.4612,15.3888,15.3888,349300.0
2010-06-01 14:00:00,23.36,23.4,23.26,23.39,1006100.0,15.3822,15.4086,15.3164,15.402,1006100.0
2010-06-01 14:30:00,23.4,23.47,23.32,23.36,432300.0,15.4086,15.4547,15.3559,15.3822,432300.0
2010-06-01 15:00:00,23.36,23.37,23.13,23.21,664500.0,15.3822,15.3888,15.2308,15.2835,664500.0
2010-06-01 15:30:00,23.22,23.3,22.94,23.0,1133200.0,15.29,15.3427,15.1057,15.1452,1133200.0
2010-06-02 09:30:00,23.08,23.09,22.75,22.87,1024000.0,15.1978,15.2044,14.9805,15.0596,1024000.0
2010-06-02 10:00:00,22.87,23.06,22.84,22.98,622900.0,15.0596,15.1847,15.0398,15.132,622900.0
2010-06-02 10:30:00,22.98,23.09,22.98,23.08,325900.0,15.132,15.2044,15.132,15.1978,325900.0
2010-06-02 11:00:00,23.08,23.15,23.07,23.12,365300.0,15.1978,15.2439,15.1913,15.2242,365300.0
2010-06-02 11:30:00,23.12,23.25,23.11,23.17,297100.0,15.2242,15.3098,15.2176,15.2571,297100.0
2010-06-02 12:00:00,23.17,23.25,23.13,23.18,272500.0,15.2571,15.3098,15.2308,15.2637,272500.0
2010-06-02 12:30:00,23.18,23.23,23.16,23.2,220300.0,15.2637,15.2966,15.2505,15.2769,220300.0
2010-06-02 13:00:00,23.2,23.23,23.17,23.21,566000.0,15.2769,15.2966,15.2571,15.2835,566000.0
2010-06-02 13:30:00,23.21,23.22,23.14,23.14,103900.0,15.2835,15.29,15.2374,15.2374,103900.0
2010-06-02 14:00:00,23.14,23.14,23.01,23.03,391600.0,15.2374,15.2374,15.1518,15.1649,391600.0
2010-06-02 14:30:00,23.03,23.24,23.03,23.21,434700.0,15.1649,15.3032,15.1649,15.2835,434700.0
2010-06-02 15:00:00,23.22,23.29,23.22,23.27,359900.0,15.29,15.3361,15.29,15.323,359900.0
2010-06-02 15:30:00,23.27,23.37,23.2,23.34,869200.0,15.323,15.3888,15.2769,15.3691,869200.0
2010-06-03 09:30:00,23.49,23.61,23.36,23.57,644700.0,15.4678,15.5468,15.3822,15.5205,644700.0
2010-06-03 10:00:00,23.56,23.61,23.48,23.56,596000.0,15.5139,15.5468,15.4612,15.5139,596000.0
2010-06-03 10:30:00,23.55,23.59,23.46,23.55,290300.0,15.5073,15.5337,15.4481,15.5073,290300.0
2010-06-03 11:00:00,23.55,23.6,23.54,23.55,252900.0,15.5073,15.5403,15.5008,15.5073,252900.0
2010-06-03 11:30:00,23.55,23.66,23.53,23.56,298400.0,15.5073,15.5798,15.4942,15.5139,298400.0
2010-06-03 12:00:00,23.56,23.57,23.28,23.35,553800.0,15.5139,15.5205,15.3295,15.3756,553800.0
2010-06-03 12:30:00,23.35,23.4,23.32,23.36,243600.0,15.3756,15.4086,15.3559,15.3822,243600.0
2010-06-03 13:00:00,23.37,23.44,23.37,23.41,159300.0,15.3888,15.4349,15.3888,15.4151,159300.0
2010-06-03 13:30:00,23.42,23.54,23.42,23.52,281100.0,15.4217,15.5008,15.4217,15.4876,281100.0
2010-06-03 14:00:00,23.52,23.6,23.5,23.5,364900.0,15.4876,15.5403,15.4744,15.4744,364900.0
2010-06-03 14:30:00,23.5,23.67,23.49,23.65,425200.0,15.4744,15.5864,15.4678,15.5732,425200.0
2010-06-03 15:00:00,23.65,23.74,23.6,23.74,391100.0,15.5732,15.6324,15.5403,15.6324,391100.0
2010-06-03 15:30:00,23.73,23.76,23.64,23.7,1752900.0,15.6259,15.6456,15.5666,15.6061,1752900.0
2010-06-04 09:30:00,23.33,23.4,23.21,23.37,777900.0,15.3625,15.4086,15.2835,15.3888,777900.0
2010-06-04 10:00:00,23.37,23.55,23.33,23.52,902600.0,15.3888,15.5073,15.3625,15.4876,902600.0
2010-06-04 10:30:00,23.52,23.54,23.34,23.34,379700.0,15.4876,15.5008,15.3691,15.3691,379700.0
2010-06-04 11:00:00,23.34,23.37,23.21,23.23,290800.0,15.3691,15.3888,15.2835,15.2966,290800.0
2010-06-04 11:30:00,23.23,23.35,23.2,23.31,363100.0,15.2966,15.3756,15.2769,15.3493,363100.0
2010-06-04 12:00:00,23.3,23.35,23.2,23.31,349900.0,15.3427,15.3756,15.2769,15.3493,349900.0
2010-06-04 12:30:00,23.31,23.32,23.19,23.24,274800.0,15.3493,15.3559,15.2703,15.3032,274800.0
2010-06-04 13:00:00,23.24,23.25,23.06,23.09,415300.0,15.3032,15.3098,15.1847,15.2044,415300.0
2010-06-04 13:30:00,23.09,23.1,23.0,23.02,713800.0,15.2044,15.211,15.1452,15.1583,713800.0
2010-06-04 14:00:00,23.01,23.07,22.95,22.97,566200.0,15.1518,15.1913,15.1122,15.1254,566200.0
2010-06-04 14:30:00,22.97,23.0,22.8,22.85,815300.0,15.1254,15.1452,15.0135,15.0464,815300.0
2010-06-04 15:00:00,22.86,23.01,22.86,22.88,867800.0,15.053,15.1518,15.053,15.0662,867800.0
2010-06-04 15:30:00,22.88,22.97,22.76,22.96,1635300.0,15.0662,15.1254,14.9871,15.1188,1635300.0
2010-06-07 09:30:00,23.02,23.25,22.92,23.22,828300.0,15.1583,15.3098,15.0925,15.29,828300.0
2010-06-07 10:00:00,23.22,23.28,23.14,23.15,808100.0,15.29,15.3295,15.2374,15.2439,808100.0
2010-06-07 10:30:00,23.15,23.15,22.86,22.89,433500.0,15.2439,15.2439,15.053,15.0727,433500.0
2010-06-07 11:00:00,22.89,22.95,22.81,22.94,372300.0,15.0727,15.1122,15.0201,15.1057,372300.0
2010-06-07 11:30:00,22.94,23.03,22.94,23.02,234100.0,15.1057,15.1649,15.1057,15.1583,234100.0
2010-06-07 12:00:00,23.02,23.06,22.97,22.97,261300.0,15.1583,15.1847,15.1254,15.1254,261300.0
2010-06-07 12:30:00,22.96,23.0,22.94,22.99,165000.0,15.1188,15.1452,15.1057,15.1386,165000.0
2010-06-07 13:00:00,22.99,23.05,22.95,23.05,227100.0,15.1386,15.1781,15.1122,15.1781,227100.0
2010-06-07 13:30:00,23.06,23.06,22.86,22.9,429200.0,15.1847,15.1847,15.053,15.0793,429200.0
2010-06-07 14:00:00,22.89,23.0,22.88,22.95,470400.0,15.0727,15.1452,15.0662,15.1122,470400.0
2010-06-07 14:30:00,22.94,23.0,22.81,22.87,437200.0,15.1057,15.1452,15.0201,15.0596,437200.0
2010-06-07 15:00:00,22.86,22.97,22.76,22.76,492600.0,15.053,15.1254,14.9871,14.9871,492600.0
2010-06-07 15:30:00,22.76,22.82,22.68,22.78,1316500.0,14.9871,15.0266,14.9345,15.0003,1316500.0
2010-06-08 09:30:00,22.9,22.96,22.64,22.68,814300.0,15.0793,15.1188,14.9081,14.9345,814300.0
2010-06-08 10:00:00,22.68,22.84,22.66,22.74,851200.0,14.9345,15.0398,14.9213,14.974,851200.0
2010-06-08 10:30:00,22.74,22.74,22.58,22.71,673600.0,14.974,14.974,14.8686,14.9542,673600.0
2010-06-08 11:00:00,22.7,22.87,22.6,22.84,765400.0,14.9476,15.0596,14.8818,15.0398,765400.0
2010-06-08 11:30:00,22.83,22.89,22.77,22.83,706900.0,15.0332,15.0727,14.9937,15.0332,706900.0
2010-06-08 12:00:00,22.84,22.88,22.73,22.75,350600.0,15.0398,15.0662,14.9674,14.9805,350600.0
2010-06-08 12:30:00,22.74,22.8,22.73,22.76,189300.0,14.974,15.0135,14.9674,14.9871,189300.0
2010-06-08 13:00:00,22.75,22.78,22.66,22.67,611900.0,14.9805,15.0003,14.9213,14.9279,611900.0
2010-06-08 13:30:00,22.68,22.69,22.52,22.61,751200.0,14.9345,14.941,14.8291,14.8884,751200.0
2010-06-08 14:00:00,22.62,22.72,22.55,22.67,727100.0,14.8949,14.9608,14.8489,14.9279,727100.0
2010-06-08 14:30:00,22.67,22.75,22.66,22.7,1070900.0,14.9279,14.9805,14.9213,14.9476,1070900.0
2010-06-08 15:00:00,22.71,22.9,22.65,22.9,978900.0,14.9542,15.0793,14.9147,15.0793,978900.0
2010-06-08 15:30:00,22.89,23.0,22.84,22.92,1260800.0,15.0727,15.1452,15.0398,15.0925,1260800.0
2010-06-09 09:30:00,23.03,23.07,22.91,23.05,540500.0,15.1649,15.1913,15.0859,15.1781,540500.0
2010-06-09 10:00:00,23.05,23.08,22.93,23.02,305900.0,15.1781,15.1978,15.0991,15.1583,305900.0
2010-06-09 10:30:00,23.01,23.15,22.95,23.15,399100.0,15.1518,15.2439,15.1122,15.2439,399100.0
2010-06-09 11:00:00,23.15,23.4,23.13,23.37,573500.0,15.2439,15.4086,15.2308,15.3888,573500.0
2010-06-09 11:30:00,23.36,23.44,23.35,23.38,348600.0,15.3822,15.4349,15.3756,15.3954,348600.0
2010-06-09 12:00:00,23.39,23.42,23.33,23.4,337500.0,15.402,15.4217,15.3625,15.4086,337500.0
2010-06-09 12:30:00,23.4,23.4,23.27,23.29,322100.0,15.4086,15.4086,15.323,15.3361,322100.0
2010-06-09 13:00:00,23.29,23.31,23.24,23.27,181400.0,15.3361,15.3493,15.3032,15.323,181400.0
2010-06-09 13:30:00,23.27,23.3,23.18,23.28,458300.0,15.323,15.3427,15.2637,15.3295,458300.0
2010-06-09 14:00:00,23.28,23.29,23.18,23.25,306100.0,15.3295,15.3361,15.2637,15.3098,306100.0
2010-06-09 14:30:00,23.24,23.27,23.06,23.06,348600.0,15.3032,15.323,15.1847,15.1847,348600.0
2010-06-09 15:00:00,23.06,23.09,22.84,22.96,940900.0,15.1847,15.2044,15.0398,15.1188,940900.0
2010-06-09 15:30:00,22.95,22.95,22.75,22.78,1157600.0,15.1122,15.1122,14.9805,15.0003,1157600.0
2010-06-10 09:30:00,23.0,23.09,22.82,22.94,1161400.0,15.1452,15.2044,15.0266,15.1057,1161400.0
2010-06-10 10:00:00,22.95,22.99,22.76,22.85,1572700.0,15.1122,15.1386,14.9871,15.0464,1572700.0
2010-06-10 10:30:00,22.84,22.89,22.81,22.85,809400.0,15.0398,15.0727,15.0201,15.0464,809400.0
2010-06-10 11:00:00,22.85,22.87,22.82,22.83,431900.0,15.0464,15.0596,15.0266,15.0332,431900.0
2010-06-10 11:30:00,22.82,22.82,22.65,22.69,601300.0,15.0266,15.0266,14.9147,14.941,601300.0
2010-06-10 12:00:00,22.69,22.69,22.61,22.65,556700.0,14.941,14.941,14.8884,14.9147,556700.0
2010-06-10 12:30:00,22.65,22.67,22.58,22.62,625600.0,14.9147,14.9279,14.8686,14.8949,625600.0
2010-06-10 13:00:00,22.63,22.65,22.52,22.59,886400.0,14.9015,14.9147,14.8291,14.8752,886400.0
2010-06-10 13:30:00,22.59,22.68,22.57,22.68,797000.0,14.8752,14.9345,14.862,14.9345,797000.0
2010-06-10 14:00:00,22.67,22.7,22.59,22.66,698700.0,14.9279,14.9476,14.8752,14.9213,698700.0
2010-06-10 14:30:00,22.66,22.72,22.65,22.66,783100.0,14.9213,14.9608,14.9147,14.9213,783100.0
2010-06-10 15:00:00,22.67,22.75,22.64,22.67,971700.0,14.9279,14.9805,14.9081,14.9279,971700.0
2010-06-10 15:30:00,22.67,22.83,22.62,22.79,2003500.0,14.9279,15.0332,14.8949,15.0069,2003500.0
2010-06-11 09:30:00,22.54,22.92,22.52,22.84,805300.0,14.8423,15.0925,14.8291,15.0398,805300.0
2010-06-11 10:00:00,22.84,22.99,22.78,22.88,698600.0,15.0398,15.1386,15.0003,15.0662,698600.0
2010-06-11 10:30:00,22.88,22.94,22.69,22.72,788800.0,15.0662,15.1057,14.941,14.9608,788800.0
2010-06-11 11:00:00,22.73,22.74,22.61,22.71,486700.0,14.9674,14.974,14.8884,14.9542,486700.0
2010-06-11 11:30:00,22.71,22.8,22.69,22.79,593900.0,14.9542,15.0135,14.941,15.0069,593900.0
2010-06-11 12:00:00,22.8,22.83,22.76,22.81,400800.0,15.0135,15.0332,14.9871,15.0201,400800.0
2010-06-11 12:30:00,22.81,22.86,22.73,22.81,505400.0,15.0201,15.053,14.9674,15.0201,505400.0
2010-06-11 13:00:00,22.8,22.89,22.8,22.83,257100.0,15.0135,15.0727,15.0135,15.0332,257100.0
2010-06-11 13:30:00,22.84,22.88,22.77,22.79,544300.0,15.0398,15.0662,14.9937,15.0069,544300.0
2010-06-11 14:00:00,22.8,22.82,22.72,22.75,440800.0,15.0135,15.0266,14.9608,14.9805,440800.0
2010-06-11 14:30:00,22.76,22.87,22.75,22.83,269600.0,14.9871,15.0596,14.9805,15.0332,269600.0
2010-06-11 15:00:00,22.82,22.87,22.8,22.81,413800.0,15.0266,15.0596,15.0135,15.0201,413800.0
2010-06-11 15:30:00,22.82,22.96,22.82,22.91,1033900.0,15.0266,15.1188,15.0266,15.0859,1033900.0
2010-06-14 09:30:00,23.1,23.14,22.85,22.94,1207700.0,15.211,15.2374,15.0464,15.1057,1207700.0
2010-06-14 10:00:00,22.94,23.08,22.94,23.01,438300.0,15.1057,15.1978,15.1057,15.1518,438300.0
2010-06-14 10:30:00,23.02,23.19,23.02,23.19,664200.0,15.1583,15.2703,15.1583,15.2703,664200.0
2010-06-14 11:00:00,23.19,23.28,23.16,23.23,453200.0,15.2703,15.3295,15.2505,15.2966,453200.0
2010-06-14 11:30:00,23.23,23.23,23.15,23.16,384700.0,15.2966,15.2966,15.2439,15.2505,384700.0
2010-06-14 12:00:00,23.15,23.18,23.09,23.14,320100.0,15.2439,15.2637,15.2044,15.2374,320100.0
2010-06-14 12:30:00,23.14,23.16,23.09,23.09,324000.0,15.2374,15.2505,15.2044,15.2044,324000.0
2010-06-14 13:00:00,23.09,23.13,23.01,23.05,545500.0,15.2044,15.2308,15.1518,15.1781,545500.0
2010-06-14 13:30:00,23.05,23.08,22.9,22.9,461800.0,15.1781,15.1978,15.0793,15.0793,461800.0
2010-06-14 14:00:00,22.89,22.94,22.85,22.92,512200.0,15.0727,15.1057,15.0464,15.0925,512200.0
2010-06-14 14:30:00,22.92,23.01,22.86,22.97,328000.0,15.0925,15.1518,15.053,15.1254,328000.0
2010-06-14 15:00:00,22.98,23.01,22.91,22.95,382200.0,15.132,15.1518,15.0859,15.1122,382200.0
2010-06-14 15:30:00,22.95,22.95,22.73,22.76,1392400.0,15.1122,15.1122,14.9674,14.9871,1392400.0
2010-06-15 09:30:00,22.8,23.05,22.8,23.02,795300.0,15.0135,15.1781,15.0135,15.1583,795300.0
2010-06-15 10:00:00,23.02,23.03,22.92,23.0,807300.0,15.1583,15.1649,15.0925,15.1452,807300.0
2010-06-15 10:30:00,23.0,23.02,22.93,22.97,715900.0,15.1452,15.1583,15.0991,15.1254,715900.0
2010-06-15 11:00:00,22.97,23.0,22.93,23.0,701500.0,15.1254,15.1452,15.0991,15.1452,701500.0
2010-06-15 11:30:00,23.0,23.06,22.96,23.02,624300.0,15.1452,15.1847,15.1188,15.1583,624300.0
2010-06-15 12:00:00,23.02,23.16,23.01,23.15,596600.0,15.1583,15.2505,15.1518,15.2439,596600.0
2010-06-15 12:30:00,23.15,23.23,23.1,23.23,1159200.0,15.2439,15.2966,15.211,15.2966,1159200.0
2010-06-15 13:00:00,23.23,23.33,23.17,23.29,558600.0,15.2966,15.3625,15.2571,15.3361,558600.0
2010-06-15 13:30:00,23.29,23.34,23.26,23.32,480300.0,15.3361,15.3691,15.3164,15.3559,480300.0
2010-06-15 14:00:00,23.31,23.39,23.31,23.36,580300.0,15.3493,15.402,15.3493,15.3822,580300.0
2010-06-15 14:30:00,23.36,23.44,23.33,23.37,833500.0,15.3822,15.4349,15.3625,15.3888,833500.0
2010-06-15 15:00:00,23.37,23.41,23.34,23.4,866200.0,15.3888,15.4151,15.3691,15.4086,866200.0
2010-06-15 15:30:00,23.4,23.45,23.31,23.33,1457200.0,15.4086,15.4415,15.3493,15.3625,1457200.0
2010-06-16 09:30:00,23.1,23.48,23.09,23.48,875900.0,15.211,15.4612,15.2044,15.4612,875900.0
2010-06-16 10:00:00,23.48,23.55,23.4,23.41,769000.0,15.4612,15.5073,15.4086,15.4151,769000.0
2010-06-16 10:30:00,23.41,23.57,23.4,23.56,497600.0,15.4151,15.5205,15.4086,15.5139,497600.0
2010-06-16 11:00:00,23.56,23.78,23.51,23.73,1026500.0,15.5139,15.6588,15.481,15.6259,1026500.0
2010-06-16 11:30:00,23.73,23.73,23.6,23.6,676100.0,15.6259,15.6259,15.5403,15.5403,676100.0
2010-06-16 12:00:00,23.61,23.68,23.61,23.62,356300.0,15.5468,15.5929,15.5468,15.5534,356300.0
2010-06-16 12:30:00,23.62,23.62,23.47,23.54,364400.0,15.5534,15.5534,15.4547,15.5008,364400.0
2010-06-16 13:00:00,23.54,23.54,23.48,23.51,519800.0,15.5008,15.5008,15.4612,15.481,519800.0
2010-06-16 13:30:00,23.51,23.59,23.47,23.56,835800.0,15.481,15.5337,15.4547,15.5139,835800.0
2010-06-16 14:00:00,23.57,23.61,23.54,23.55,604700.0,15.5205,15.5468,15.5008,15.5073,604700.0
2010-06-16 14:30:00,23.55,23.56,23.49,23.5,753600.0,15.5073,15.5139,15.4678,15.4744,753600.0
2010-06-16 15:00:00,23.5,23.5,23.24,23.25,1036900.0,15.4744,15.4744,15.3032,15.3098,1036900.0
2010-06-16 15:30:00,23.25,23.36,23.24,23.3,1324600.0,15.3098,15.3822,15.3032,15.3427,1324600.0
2010-06-17 09:30:00,23.49,23.49,23.3,23.42,433700.0,15.4678,15.4678,15.3427,15.4217,433700.0
2010-06-17 10:00:00,23.41,23.41,23.08,23.12,800900.0,15.4151,15.4151,15.1978,15.2242,800900.0
2010-06-17 10:30:00,23.12,23.18,23.08,23.17,692100.0,15.2242,15.2637,15.1978,15.2571,692100.0
2010-06-17 11:00:00,23.17,23.18,23.09,23.17,383400.0,15.2571,15.2637,15.2044,15.2571,383400.0
2010-06-17 11:30:00,23.18,23.21,23.15,23.2,364600.0,15.2637,15.2835,15.2439,15.2769,364600.0
2010-06-17 12:00:00,23.2,23.2,23.15,23.16,194200.0,15.2769,15.2769,15.2439,15.2505,194200.0
2010-06-17 12:30:00,23.16,23.16,23.07,23.14,417800.0,15.2505,15.2505,15.1913,15.2374,417800.0
2010-06-17 13:00:00,23.13,23.16,23.05,23.13,381600.0,15.2308,15.2505,15.1781,15.2308,381600.0
2010-06-17 13:30:00,23.13,23.19,23.11,23.17,307400.0,15.2308,15.2703,15.2176,15.2571,307400.0
2010-06-17 14:00:00,23.17,23.25,23.16,23.17,331700.0,15.2571,15.3098,15.2505,15.2571,331700.0
2010-06-17 14:30:00,23.17,23.2,23.08,23.16,364500.0,15.2571,15.2769,15.1978,15.2505,364500.0
2010-06-17 15:00:00,23.16,23.16,23.06,23.07,490400.0,15.2505,15.2505,15.1847,15.1913,490400.0
2010-06-17 15:30:00,23.07,23.23,23.07,23.17,1437800.0,15.1913,15.2966,15.1913,15.2571,1437800.0
2010-06-18 09:30:00,23.27,23.34,23.15,23.3,512900.0,15.323,15.3691,15.2439,15.3427,512900.0
2010-06-18 10:00:00,23.31,23.45,23.29,23.44,555900.0,15.3493,15.4415,15.3361,15.4349,555900.0
2010-06-18 10:30:00,23.44,23.55,23.44,23.55,456900.0,15.4349,15.5073,15.4349,15.5073,456900.0
2010-06-18 11:00:00,23.55,23.65,23.53,23.56,563000.0,15.5073,15.5732,15.4942,15.5139,563000.0
2010-06-18 11:30:00,23.55,23.58,23.49,23.58,362500.0,15.5073,15.5271,15.4678,15.5271,362500.0
2010-06-18 12:00:00,23.59,23.62,23.47,23.51,400800.0,15.5337,15.5534,15.4547,15.481,400800.0
2010-06-18 12:30:00,23.52,23.54,23.43,23.51,333700.0,15.4876,15.5008,15.4283,15.481,333700.0
2010-06-18 13:00:00,23.51,23.54,23.49,23.49,163500.0,15.481,15.5008,15.4678,15.4678,163500.0
2010-06-18 13:30:00,23.48,23.53,23.42,23.48,229700.0,15.4612,15.4942,15.4217,15.4612,229700.0
2010-06-18 14:00:00,23.48,23.56,23.48,23.53,362600.0,15.4612,15.5139,15.4612,15.4942,362600.0
2010-06-18 14:30:00,23.53,23.55,23.5,23.53,172500.0,15.4942,15.5073,15.4744,15.4942,172500.0
2010-06-18 15:00:00,23.53,23.53,23.44,23.51,313400.0,15.4942,15.4942,15.4349,15.481,313400.0
2010-06-18 15:30:00,23.51,23.52,23.44,23.47,661700.0,15.481,15.4876,15.4349,15.4547,661700.0
2010-06-21 09:30:00,23.85,23.94,23.82,23.89,761500.0,15.7049,15.7641,15.6851,15.7312,761500.0
2010-06-21 10:00:00,23.89,23.9,23.78,23.78,466100.0,15.7312,15.7378,15.6588,15.6588,466100.0
2010-06-21 10:30:00,23.78,23.82,23.67,23.7,500700.0,15.6588,15.6851,15.5864,15.6061,500700.0
2010-06-21 11:00:00,23.71,23.77,23.67,23.76,339200.0,15.6127,15.6522,15.5864,15.6456,339200.0
2010-06-21 11:30:00,23.76,23.76,23.65,23.66,318900.0,15.6456,15.6456,15.5732,15.5798,318900.0
2010-06-21 12:00:00,23.66,23.69,23.56,23.56,381600.0,15.5798,15.5995,15.5139,15.5139,381600.0
2010-06-21 12:30:00,23.56,23.65,23.54,23.65,394900.0,15.5139,15.5732,15.5008,15.5732,394900.0
2010-06-21 13:00:00,23.64,23.64,23.59,23.64,320000.0,15.5666,15.5666,15.5337,15.5666,320000.0
2010-06-21 13:30:00,23.63,23.64,23.46,23.52,408800.0,15.56,15.5666,15.4481,15.4876,408800.0
2010-06-21 14:00:00,23.53,23.67,23.52,23.57,283400.0,15.4942,15.5864,15.4876,15.5205,283400.0
2010-06-21 14:30:00,23.58,23.6,23.43,23.44,462500.0,15.5271,15.5403,15.4283,15.4349,462500.0
2010-06-21 15:00:00,23.44,23.46,23.16,23.21,855000.0,15.4349,15.4481,15.2505,15.2835,855000.0
2010-06-21 15:30:00,23.22,23.36,23.13,23.34,1385700.0,15.29,15.3822,15.2308,15.3691,1385700.0
2010-06-22 09:30:00,23.32,23.65,23.31,23.46,645600.0,15.3559,15.5732,15.3493,15.4481,645600.0
2010-06-22 10:00:00,23.45,23.46,23.28,23.43,426000.0,15.4415,15.4481,15.3295,15.4283,426000.0
2010-06-22 10:30:00,23.43,23.51,23.33,23.47,334200.0,15.4283,15.481,15.3625,15.4547,334200.0
2010-06-22 11:00:00,23.46,23.47,23.34,23.43,265000.0,15.4481,15.4547,15.3691,15.4283,265000.0
2010-06-22 11:30:00,23.44,23.57,23.43,23.5,349600.0,15.4349,15.5205,15.4283,15.4744,349600.0
2010-06-22 12:00:00,23.5,23.53,23.47,23.47,147500.0,15.4744,15.4942,15.4547,15.4547,147500.0
2010-06-22 12:30:00,23.46,23.46,23.4,23.44,130000.0,15.4481,15.4481,15.4086,15.4349,130000.0
2010-06-22 13:00:00,23.44,23.47,23.35,23.35,149800.0,15.4349,15.4547,15.3756,15.3756,149800.0
2010-06-22 13:30:00,23.35,23.4,23.3,23.33,225900.0,15.3756,15.4086,15.3427,15.3625,225900.0
2010-06-22 14:00:00,23.33,23.33,23.25,23.27,248100.0,15.3625,15.3625,15.3098,15.323,248100.0
2010-06-22 14:30:00,23.27,23.32,23.04,23.11,737600.0,15.323,15.3559,15.1715,15.2176,737600.0
2010-06-22 15:00:00,23.11,23.17,23.04,23.05,824500.0,15.2176,15.2571,15.1715,15.1781,824500.0
2010-06-22 15:30:00,23.05,23.05,22.92,22.97,1560000.0,15.1781,15.1781,15.0925,15.1254,1560000.0
2010-06-23 09:30:00,23.17,23.18,22.88,22.99,617200.0,15.2571,15.2637,15.0662,15.1386,617200.0
2010-06-23 10:00:00,22.99,22.99,22.65,22.66,873100.0,15.1386,15.1386,14.9147,14.9213,873100.0
2010-06-23 10:30:00,22.66,22.79,22.65,22.74,844000.0,14.9213,15.0069,14.9147,14.974,844000.0
2010-06-23 11:00:00,22.74,22.76,22.68,22.72,535900.0,14.974,14.9871,14.9345,14.9608,535900.0
2010-06-23 11:30:00,22.71,22.76,22.68,22.75,249600.0,14.9542,14.9871,14.9345,14.9805,249600.0
2010-06-23 12:00:00,22.75,22.8,22.74,22.8,275200.0,14.9805,15.0135,14.974,15.0135,275200.0
2010-06-23 12:30:00,22.8,22.86,22.75,22.83,467600.0,15.0135,15.053,14.9805,15.0332,467600.0
2010-06-23 13:00:00,22.83,22.87,22.77,22.8,258200.0,15.0332,15.0596,14.9937,15.0135,258200.0
2010-06-23 13:30:00,22.79,22.85,22.76,22.84,283700.0,15.0069,15.0464,14.9871,15.0398,283700.0
2010-06-23 14:00:00,22.84,22.95,22.84,22.95,579600.0,15.0398,15.1122,15.0398,15.1122,579600.0
2010-06-23 14:30:00,22.95,23.1,22.81,22.87,848500.0,15.1122,15.211,15.0201,15.0596,848500.0
2010-06-23 15:00:00,22.88,22.97,22.77,22.94,711300.0,15.0662,15.1254,14.9937,15.1057,711300.0
2010-06-23 15:30:00,22.94,23.02,22.86,22.86,860800.0,15.1057,15.1583,15.053,15.053,860800.0
2010-06-24 09:30:00,22.67,22.82,22.61,22.62,955000.0,14.9279,15.0266,14.8884,14.8949,955000.0
2010-06-24 10:00:00,22.63,22.8,22.63,22.72,764200.0,14.9015,15.0135,14.9015,14.9608,764200.0
2010-06-24 10:30:00,22.71,22.73,22.63,22.69,562900.0,14.9542,14.9674,14.9015,14.941,562900.0
2010-06-24 11:00:00,22.68,22.69,22.57,22.68,395100.0,14.9345,14.941,14.862,14.9345,395100.0
2010-06-24 11:30:00,22.68,22.78,22.66,22.7,471300.0,14.9345,15.0003,14.9213,14.9476,471300.0
2010-06-24 12:00:00,22.71,22.81,22.71,22.78,341400.0,14.9542,15.0201,14.9542,15.0003,341400.0
2010-06-24 12:30:00,22.77,22.77,22.7,22.75,251800.0,14.9937,14.9937,14.9476,14.9805,251800.0
2010-06-24 13:00:00,22.75,22.83,22.71,22.79,223800.0,14.9805,15.0332,14.9542,15.0069,223800.0
2010-06-24 13:30:00,22.8,22.98,22.8,22.97,428800.0,15.0135,15.132,15.0135,15.1254,428800.0
2010-06-24 14:00:00,22.96,22.96,22.8,22.83,409100.0,15.1188,15.1188,15.0135,15.0332,409100.0
2010-06-24 14:30:00,22.82,22.82,22.6,22.65,642100.0,15.0266,15.0266,14.8818,14.9147,642100.0
2010-06-24 15:00:00,22.65,22.72,22.51,22.58,956200.0,14.9147,14.9608,14.8225,14.8686,956200.0
2010-06-24 15:30:00,22.58,22.59,22.48,22.57,1772300.0,14.8686,14.8752,14.8028,14.862,1772300.0
2010-06-25 09:30:00,22.59,22.67,22.36,22.43,605400.0,14.8752,14.9279,14.7237,14.7698,605400.0
2010-06-25 10:00:00,22.42,22.45,22.3,22.37,597300.0,14.7632,14.783,14.6842,14.7303,597300.0
2010-06-25 10:30:00,22.37,22.37,22.23,22.24,655600.0,14.7303,14.7303,14.6381,14.6447,655600.0
2010-06-25 11:00:00,22.24,22.35,22.24,22.33,394100.0,14.6447,14.7172,14.6447,14.704,394100.0
2010-06-25 11:30:00,22.33,22.35,22.25,22.32,361300.0,14.704,14.7172,14.6513,14.6974,361300.0
2010-06-25 12:00:00,22.33,22.39,22.29,22.37,436800.0,14.704,14.7435,14.6776,14.7303,436800.0
2010-06-25 12:30:00,22.38,22.42,22.31,22.36,368200.0,14.7369,14.7632,14.6908,14.7237,368200.0
2010-06-25 13:00:00,22.35,22.47,22.35,22.45,500100.0,14.7172,14.7962,14.7172,14.783,500100.0
2010-06-25 13:30:00,22.44,22.46,22.4,22.45,373900.0,14.7764,14.7896,14.7501,14.783,373900.0
2010-06-25 14:00:00,22.44,22.5,22.38,22.46,436000.0,14.7764,14.8159,14.7369,14.7896,436000.0
2010-06-25 14:30:00,22.46,22.46,22.36,22.4,349300.0,14.7896,14.7896,14.7237,14.7501,349300.0
2010-06-25 15:00:00,22.39,22.43,22.3,22.33,505900.0,14.7435,14.7698,14.6842,14.704,505900.0
2010-06-25 15:30:00,22.33,22.42,22.12,22.12,1711200.0,14.704,14.7632,14.5657,14.5657,1711200.0
2010-06-28 09:30:00,22.33,22.47,22.29,22.36,693300.0,14.704,14.7962,14.6776,14.7237,693300.0
2010-06-28 10:00:00,22.37,22.48,22.31,22.45,405400.0,14.7303,14.8028,14.6908,14.783,405400.0
2010-06-28 10:30:00,22.46,22.64,22.37,22.61,430100.0,14.7896,14.9081,14.7303,14.8884,430100.0
2010-06-28 11:00:00,22.62,22.69,22.59,22.69,574600.0,14.8949,14.941,14.8752,14.941,574600.0
2010-06-28 11:30:00,22.7,22.74,22.64,22.66,435200.0,14.9476,14.974,14.9081,14.9213,435200.0
2010-06-28 12:00:00,22.66,22.68,22.59,22.63,337800.0,14.9213,14.9345,14.8752,14.9015,337800.0
2010-06-28 12:30:00,22.62,22.63,22.52,22.61,260700.0,14.8949,14.9015,14.8291,14.8884,260700.0
2010-06-28 13:00:00,22.61,22.62,22.49,22.53,416300.0,14.8884,14.8949,14.8093,14.8357,416300.0
2010-06-28 13:30:00,22.54,22.65,22.49,22.63,290100.0,14.8423,14.9147,14.8093,14.9015,290100.0
2010-06-28 14:00:00,22.64,22.66,22.57,22.6,280000.0,14.9081,14.9213,14.862,14.8818,280000.0
2010-06-28 14:30:00,22.6,22.65,22.54,22.62,333000.0,14.8818,14.9147,14.8423,14.8949,333000.0
2010-06-28 15:00:00,22.62,22.66,22.49,22.5,471300.0,14.8949,14.9213,14.8093,14.8159,471300.0
2010-06-28 15:30:00,22.5,22.59,22.42,22.42,802300.0,14.8159,14.8752,14.7632,14.7632,802300.0
2010-06-29 09:30:00,22.15,22.18,21.75,21.77,1420100.0,14.5855,14.6052,14.3221,14.3352,1420100.0
2010-06-29 10:00:00,21.78,21.79,21.48,21.49,1330200.0,14.3418,14.3484,14.1443,14.1509,1330200.0
2010-06-29 10:30:00,21.48,21.76,21.48,21.75,493900.0,14.1443,14.3286,14.1443,14.3221,493900.0
2010-06-29 11:00:00,21.74,21.79,21.67,21.68,409000.0,14.3155,14.3484,14.2694,14.276,409000.0
2010-06-29 11:30:00,21.68,21.7,21.59,21.63,490100.0,14.276,14.2891,14.2167,14.243,490100.0
2010-06-29 12:00:00,21.62,21.62,21.53,21.6,373700.0,14.2365,14.2365,14.1772,14.2233,373700.0
2010-06-29 12:30:00,21.61,21.62,21.58,21.6,438700.0,14.2299,14.2365,14.2101,14.2233,438700.0
2010-06-29 13:00:00,21.6,21.63,21.55,21.57,355700.0,14.2233,14.243,14.1904,14.2035,355700.0
2010-06-29 13:30:00,21.57,21.66,21.52,21.66,419500.0,14.2035,14.2628,14.1706,14.2628,419500.0
2010-06-29 14:00:00,21.66,21.75,21.63,21.73,379300.0,14.2628,14.3221,14.243,14.3089,379300.0
2010-06-29 14:30:00,21.72,21.77,21.61,21.63,619000.0,14.3023,14.3352,14.2299,14.243,619000.0
2010-06-29 15:00:00,21.63,21.74,21.46,21.53,853000.0,14.243,14.3155,14.1311,14.1772,853000.0
2010-06-29 15:30:00,21.52,21.67,21.41,21.63,2014700.0,14.1706,14.2694,14.0982,14.243,2014700.0
2010-06-30 09:30:00,21.55,21.67,21.47,21.54,678800.0,14.1904,14.2694,14.1377,14.1838,678800.0
2010-06-30 10:00:00,21.55,21.62,21.51,21.58,521800.0,14.1904,14.2365,14.164,14.2101,521800.0
2010-06-30 10:30:00,21.57,21.65,21.5,21.55,623500.0,14.2035,14.2562,14.1574,14.1904,623500.0
2010-06-30 11:00:00,21.55,21.7,21.54,21.65,882400.0,14.1904,14.2891,14.1838,14.2562,882400.0
2010-06-30 11:30:00,21.65,21.72,21.64,21.64,428400.0,14.2562,14.3023,14.2496,14.2496,428400.0
2010-06-30 12:00:00,21.65,21.68,21.62,21.66,235400.0,14.2562,14.276,14.2365,14.2628,235400.0
2010-06-30 12:30:00,21.66,21.66,21.55,21.62,529100.0,14.2628,14.2628,14.1904,14.2365,529100.0
2010-06-30 13:00:00,21.62,21.66,21.61,21.63,273000.0,14.2365,14.2628,14.2299,14.243,273000.0
2010-06-30 13:30:00,21.63,21.63,21.56,21.59,249100.0,14.243,14.243,14.197,14.2167,249100.0
2010-06-30 14:00:00,21.58,21.61,21.47,21.49,494900.0,14.2101,14.2299,14.1377,14.1509,494900.0
2010-06-30 14:30:00,21.49,21.57,21.49,21.52,253800.0,14.1509,14.2035,14.1509,14.1706,253800.0
2010-06-30 15:00:00,21.52,21.57,21.48,21.48,668500.0,14.1706,14.2035,14.1443,14.1443,668500.0
2010-06-30 15:30:00,21.48,21.48,21.24,21.31,1913600.0,14.1443,14.1443,13.9862,14.0323,1913600.0
2010-07-01 09:30:00,21.27,21.49,21.19,21.28,675800.0,14.006,14.1509,13.9533,14.0126,675800.0
2010-07-01 10:00:00,21.28,21.28,21.11,21.19,902200.0,14.0126,14.0126,13.9006,13.9533,902200.0
2010-07-01 10:30:00,21.19,21.2,20.93,21.05,898900.0,13.9533,13.9599,13.7821,13.8611,898900.0
2010-07-01 11:00:00,21.04,21.17,20.96,21.17,804100.0,13.8545,13.9401,13.8019,13.9401,804100.0
2010-07-01 11:30:00,21.17,21.23,21.1,21.15,576900.0,13.9401,13.9797,13.894,13.927,576900.0
2010-07-01 12:00:00,21.15,21.16,21.07,21.11,501400.0,13.927,13.9336,13.8743,13.9006,501400.0
2010-07-01 12:30:00,21.11,21.35,21.1,21.25,594400.0,13.9006,14.0587,13.894,13.9928,594400.0
2010-07-01 13:00:00,21.25,21.28,21.17,21.19,388000.0,13.9928,14.0126,13.9401,13.9533,388000.0
2010-07-01 13:30:00,21.2,21.32,21.18,21.28,589400.0,13.9599,14.0389,13.9467,14.0126,589400.0
2010-07-01 14:00:00,21.27,21.4,21.25,21.26,581700.0,14.006,14.0916,13.9928,13.9994,581700.0
2010-07-01 14:30:00,21.26,21.29,21.12,21.2,480000.0,13.9994,14.0192,13.9072,13.9599,480000.0
2010-07-01 15:00:00,21.21,21.28,21.13,21.27,619400.0,13.9665,14.0126,13.9138,14.006,619400.0
2010-07-01 15:30:00,21.26,21.33,21.17,21.26,1190800.0,13.9994,14.0455,13.9401,13.9994,1190800.0
2010-07-02 09:30:00,21.22,21.3,21.1,21.17,723900.0,13.9731,14.0257,13.894,13.9401,723900.0
2010-07-02 10:00:00,21.16,21.22,21.06,21.16,683000.0,13.9336,13.9731,13.8677,13.9336,683000.0
2010-07-02 10:30:00,21.16,21.22,21.13,21.14,569500.0,13.9336,13.9731,13.9138,13.9204,569500.0
2010-07-02 11:00:00,21.14,21.15,21.05,21.07,414700.0,13.9204,13.927,13.8611,13.8743,414700.0
2010-07-02 11:30:00,21.06,21.08,20.99,21.02,597900.0,13.8677,13.8809,13.8216,13.8414,597900.0
2010-07-02 12:00:00,21.02,21.07,20.99,21.07,376600.0,13.8414,13.8743,13.8216,13.8743,376600.0
2010-07-02 12:30:00,21.07,21.09,21.03,21.03,331300.0,13.8743,13.8875,13.848,13.848,331300.0
2010-07-02 13:00:00,21.03,21.07,20.99,21.0,452300.0,13.848,13.8743,13.8216,13.8282,452300.0
2010-07-02 13:30:00,21.01,21.09,21.01,21.09,253700.0,13.8348,13.8875,13.8348,13.8875,253700.0
2010-07-02 14:00:00,21.09,21.13,21.07,21.09,203400.0,13.8875,13.9138,13.8743,13.8875,203400.0
2010-07-02 14:30:00,21.1,21.13,21.05,21.13,202400.0,13.894,13.9138,13.8611,13.9138,202400.0
2010-07-02 15:00:00,21.13,21.19,21.12,21.17,543400.0,13.9138,13.9533,13.9072,13.9401,543400.0
2010-07-02 15:30:00,21.16,21.28,21.1,21.13,1029200.0,13.9336,14.0126,13.894,13.9138,1029200.0
2010-07-06 09:30:00,21.45,21.61,21.4,21.53,996100.0,14.1245,14.2299,14.0916,14.1772,996100.0
2010-07-06 10:00:00,21.53,21.67,21.46,21.6,670900.0,14.1772,14.2694,14.1311,14.2233,670900.0
2010-07-06 10:30:00,21.59,21.6,21.52,21.53,450800.0,14.2167,14.2233,14.1706,14.1772,450800.0
2010-07-06 11:00:00,21.52,21.57,21.44,21.46,384900.0,14.1706,14.2035,14.1179,14.1311,384900.0
2010-07-06 11:30:00,21.46,21.55,21.46,21.53,213800.0,14.1311,14.1904,14.1311,14.1772,213800.0
2010-07-06 12:00:00,21.53,21.56,21.39,21.41,293700.0,14.1772,14.197,14.085,14.0982,293700.0
2010-07-06 12:30:00,21.41,21.41,21.24,21.27,416600.0,14.0982,14.0982,13.9862,14.006,416600.0
2010-07-06 13:00:00,21.28,21.33,21.21,21.27,357400.0,14.0126,14.0455,13.9665,14.006,357400.0
2010-07-06 13:30:00,21.27,21.29,21.11,21.11,458600.0,14.006,14.0192,13.9006,13.9006,458600.0
2010-07-06 14:00:00,21.12,21.2,21.06,21.19,534200.0,13.9072,13.9599,13.8677,13.9533,534200.0
2010-07-06 14:30:00,21.19,21.23,21.13,21.13,423800.0,13.9533,13.9797,13.9138,13.9138,423800.0
2010-07-06 15:00:00,21.13,21.19,21.06,21.14,497900.0,13.9138,13.9533,13.8677,13.9204,497900.0
2010-07-06 15:30:00,21.14,21.33,21.13,21.31,1277000.0,13.9204,14.0455,13.9138,14.0323,1277000.0
2010-07-07 09:30:00,21.55,21.71,21.45,21.7,544200.0,14.1904,14.2957,14.1245,14.2891,544200.0
2010-07-07 10:00:00,21.71,21.89,21.69,21.8,867100.0,14.2957,14.4143,14.2826,14.355,867100.0
2010-07-07 10:30:00,21.8,21.97,21.78,21.96,768800.0,14.355,14.4669,14.3418,14.4603,768800.0
2010-07-07 11:00:00,21.95,21.97,21.85,21.96,715500.0,14.4538,14.4669,14.3879,14.4603,715500.0
2010-07-07 11:30:00,21.96,22.0,21.89,21.91,453200.0,14.4603,14.4867,14.4143,14.4274,453200.0
2010-07-07 12:00:00,21.92,21.94,21.89,21.9,406600.0,14.434,14.4472,14.4143,14.4208,406600.0
2010-07-07 12:30:00,21.91,21.95,21.89,21.92,372300.0,14.4274,14.4538,14.4143,14.434,372300.0
2010-07-07 13:00:00,21.92,22.1,21.91,22.08,522200.0,14.434,14.5525,14.4274,14.5394,522200.0
2010-07-07 13:30:00,22.07,22.09,22.02,22.08,370900.0,14.5328,14.5459,14.4999,14.5394,370900.0
2010-07-07 14:00:00,22.08,22.15,22.08,22.1,656700.0,14.5394,14.5855,14.5394,14.5525,656700.0
2010-07-07 14:30:00,22.09,22.19,22.07,22.19,544900.0,14.5459,14.6118,14.5328,14.6118,544900.0
2010-07-07 15:00:00,22.2,22.28,22.11,22.28,800100.0,14.6184,14.6711,14.5591,14.6711,800100.0
2010-07-07 15:30:00,22.28,22.49,22.27,22.46,2690000.0,14.6711,14.8093,14.6645,14.7896,2690000.0
2010-07-08 09:30:00,22.65,22.78,22.51,22.57,985500.0,14.9147,15.0003,14.8225,14.862,985500.0
2010-07-08 10:00:00,22.58,22.63,22.51,22.51,1258700.0,14.8686,14.9015,14.8225,14.8225,1258700.0
2010-07-08 10:30:00,22.51,22.51,22.27,22.28,840000.0,14.8225,14.8225,14.6645,14.6711,840000.0
2010-07-08 11:00:00,22.28,22.36,22.25,22.29,599700.0,14.6711,14.7237,14.6513,14.6776,599700.0
2010-07-08 11:30:00,22.3,22.31,22.16,22.22,489600.0,14.6842,14.6908,14.592,14.6316,489600.0
2010-07-08 12:00:00,22.21,22.34,22.19,22.31,545700.0,14.625,14.7106,14.6118,14.6908,545700.0
2010-07-08 12:30:00,22.31,22.32,22.21,22.23,359700.0,14.6908,14.6974,14.625,14.6381,359700.0
2010-07-08 13:00:00,22.22,22.34,22.22,22.29,259500.0,14.6316,14.7106,14.6316,14.6776,259500.0
2010-07-08 13:30:00,22.28,22.32,22.26,22.28,350700.0,14.6711,14.6974,14.6579,14.6711,350700.0
2010-07-08 14:00:00,22.28,22.29,22.16,22.25,380700.0,14.6711,14.6776,14.592,14.6513,380700.0
2010-07-08 14:30:00,22.25,22.33,22.25,22.31,363600.0,14.6513,14.704,14.6513,14.6908,363600.0
2010-07-08 15:00:00,22.3,22.41,22.23,22.41,780200.0,14.6842,14.7567,14.6381,14.7567,780200.0
2010-07-08 15:30:00,22.42,22.57,22.42,22.56,1737300.0,14.7632,14.862,14.7632,14.8554,1737300.0
2010-07-09 09:30:00,22.58,22.74,22.52,22.71,540200.0,14.8686,14.974,14.8291,14.9542,540200.0
2010-07-09 10:00:00,22.7,22.8,22.68,22.7,782600.0,14.9476,15.0135,14.9345,14.9476,782600.0
2010-07-09 10:30:00,22.7,22.8,22.68,22.72,813100.0,14.9476,15.0135,14.9345,14.9608,813100.0
2010-07-09 11:00:00,22.71,22.73,22.54,22.58,735200.0,14.9542,14.9674,14.8423,14.8686,735200.0
2010-07-09 11:30:00,22.57,22.59,22.48,22.48,546100.0,14.862,14.8752,14.8028,14.8028,546100.0
2010-07-09 12:00:00,22.48,22.56,22.44,22.54,364600.0,14.8028,14.8554,14.7764,14.8423,364600.0
2010-07-09 12:30:00,22.54,22.59,22.49,22.55,204600.0,14.8423,14.8752,14.8093,14.8489,204600.0
2010-07-09 13:00:00,22.54,22.61,22.54,22.56,341500.0,14.8423,14.8884,14.8423,14.8554,341500.0
2010-07-09 13:30:00,22.55,22.64,22.55,22.61,428700.0,14.8489,14.9081,14.8489,14.8884,428700.0
2010-07-09 14:00:00,22.62,22.66,22.59,22.62,342900.0,14.8949,14.9213,14.8752,14.8949,342900.0
2010-07-09 14:30:00,22.62,22.76,22.62,22.74,454100.0,14.8949,14.9871,14.8949,14.974,454100.0
2010-07-09 15:00:00,22.75,22.78,22.69,22.71,433100.0,14.9805,15.0003,14.941,14.9542,433100.0
2010-07-09 15:30:00,22.71,22.74,22.68,22.7,1012500.0,14.9542,14.974,14.9345,14.9476,1012500.0
2010-07-12 09:30:00,22.62,22.98,22.62,22.9,791100.0,14.8949,15.132,14.8949,15.0793,791100.0
2010-07-12 10:00:00,22.9,22.92,22.76,22.77,651700.0,15.0793,15.0925,14.9871,14.9937,651700.0
2010-07-12 10:30:00,22.76,22.84,22.69,22.72,483400.0,14.9871,15.0398,14.941,14.9608,483400.0
2010-07-12 11:00:00,22.72,22.72,22.62,22.66,289200.0,14.9608,14.9608,14.8949,14.9213,289200.0
2010-07-12 11:30:00,22.66,22.68,22.62,22.64,260200.0,14.9213,14.9345,14.8949,14.9081,260200.0
2010-07-12 12:00:00,22.64,22.78,22.63,22.75,276000.0,14.9081,15.0003,14.9015,14.9805,276000.0
2010-07-12 12:30:00,22.75,22.81,22.72,22.72,264800.0,14.9805,15.0201,14.9608,14.9608,264800.0
2010-07-12 13:00:00,22.72,22.84,22.7,22.84,232500.0,14.9608,15.0398,14.9476,15.0398,232500.0
2010-07-12 13:30:00,22.83,22.89,22.8,22.87,269900.0,15.0332,15.0727,15.0135,15.0596,269900.0
2010-07-12 14:00:00,22.87,22.87,22.76,22.79,215100.0,15.0596,15.0596,14.9871,15.0069,215100.0
2010-07-12 14:30:00,22.79,22.85,22.76,22.81,243700.0,15.0069,15.0464,14.9871,15.0201,243700.0
2010-07-12 15:00:00,22.81,22.84,22.76,22.84,273700.0,15.0201,15.0398,14.9871,15.0398,273700.0
2010-07-12 15:30:00,22.84,22.87,22.8,22.86,460100.0,15.0398,15.0596,15.0135,15.053,460100.0
2010-07-13 09:30:00,23.03,23.2,22.99,23.06,623900.0,15.1649,15.2769,15.1386,15.1847,623900.0
2010-07-13 10:00:00,23.07,23.23,23.07,23.14,641300.0,15.1913,15.2966,15.1913,15.2374,641300.0
2010-07-13 10:30:00,23.15,23.15,23.05,23.09,759500.0,15.2439,15.2439,15.1781,15.2044,759500.0
2010-07-13 11:00:00,23.09,23.22,23.09,23.19,373900.0,15.2044,15.29,15.2044,15.2703,373900.0
2010-07-13 11:30:00,23.19,23.28,23.12,23.13,474900.0,15.2703,15.3295,15.2242,15.2308,474900.0
2010-07-13 12:00:00,23.13,23.16,23.08,23.15,311400.0,15.2308,15.2505,15.1978,15.2439,311400.0
2010-07-13 12:30:00,23.15,23.18,23.08,23.08,158400.0,15.2439,15.2637,15.1978,15.1978,158400.0
2010-07-13 13:00:00,23.08,23.14,23.02,23.02,270500.0,15.1978,15.2374,15.1583,15.1583,270500.0
2010-07-13 13:30:00,23.02,23.09,23.02,23.06,434200.0,15.1583,15.2044,15.1583,15.1847,434200.0
2010-07-13 14:00:00,23.07,23.15,23.06,23.1,333000.0,15.1913,15.2439,15.1847,15.211,333000.0
2010-07-13 14:30:00,23.1,23.16,23.1,23.15,248100.0,15.211,15.2505,15.211,15.2439,248100.0
2010-07-13 15:00:00,23.16,23.18,23.14,23.16,334500.0,15.2505,15.2637,15.2374,15.2505,334500.0
2010-07-13 15:30:00,23.17,23.2,23.06,23.09,763700.0,15.2571,15.2769,15.1847,15.2044,763700.0
2010-07-14 09:30:00,23.43,23.67,23.39,23.58,1731200.0,15.4283,15.5864,15.402,15.5271,1731200.0
2010-07-14 10:00:00,23.57,23.67,23.48,23.66,875800.0,15.5205,15.5864,15.4612,15.5798,875800.0
2010-07-14 10:30:00,23.67,23.75,23.65,23.66,1085600.0,15.5864,15.639,15.5732,15.5798,1085600.0
2010-07-14 11:00:00,23.66,23.71,23.62,23.71,1018300.0,15.5798,15.6127,15.5534,15.6127,1018300.0
2010-07-14 11:30:00,23.71,23.82,23.71,23.82,723500.0,15.6127,15.6851,15.6127,15.6851,723500.0
2010-07-14 12:00:00,23.81,23.83,23.76,23.82,673300.0,15.6785,15.6917,15.6456,15.6851,673300.0
2010-07-14 12:30:00,23.82,23.89,23.78,23.78,521800.0,15.6851,15.7312,15.6588,15.6588,521800.0
2010-07-14 13:00:00,23.78,23.85,23.78,23.79,947200.0,15.6588,15.7049,15.6588,15.6654,947200.0
2010-07-14 13:30:00,23.79,23.8,23.73,23.77,764500.0,15.6654,15.672,15.6259,15.6522,764500.0
2010-07-14 14:00:00,23.77,23.78,23.65,23.67,1146900.0,15.6522,15.6588,15.5732,15.5864,1146900.0
2010-07-14 14:30:00,23.67,23.77,23.66,23.77,750900.0,15.5864,15.6522,15.5798,15.6522,750900.0
2010-07-14 15:00:00,23.78,23.85,23.72,23.83,648300.0,15.6588,15.7049,15.6193,15.6917,648300.0
2010-07-14 15:30:00,23.83,23.83,23.67,23.74,825700.0,15.6917,15.6917,15.5864,15.6324,825700.0
2010-07-15 09:30:00,23.7,23.77,23.59,23.77,706500.0,15.6061,15.6522,15.5337,15.6522,706500.0
2010-07-15 10:00:00,23.77,23.77,23.42,23.52,553300.0,15.6522,15.6522,15.4217,15.4876,553300.0
2010-07-15 10:30:00,23.52,23.61,23.51,23.57,585500.0,15.4876,15.5468,15.481,15.5205,585500.0
2010-07-15 11:00:00,23.58,23.64,23.55,23.59,604000.0,15.5271,15.5666,15.5073,15.5337,604000.0
2010-07-15 11:30:00,23.58,23.62,23.54,23.56,526700.0,15.5271,15.5534,15.5008,15.5139,526700.0
2010-07-15 12:00:00,23.56,23.65,23.5,23.64,542500.0,15.5139,15.5732,15.4744,15.5666,542500.0
2010-07-15 12:30:00,23.63,23.66,23.58,23.62,507700.0,15.56,15.5798,15.5271,15.5534,507700.0
2010-07-15 13:00:00,23.62,23.83,23.62,23.83,618800.0,15.5534,15.6917,15.5534,15.6917,618800.0
2010-07-15 13:30:00,23.83,23.85,23.75,23.82,697000.0,15.6917,15.7049,15.639,15.6851,697000.0
2010-07-15 14:00:00,23.81,23.88,23.76,23.87,501900.0,15.6785,15.7246,15.6456,15.7181,501900.0
2010-07-15 14:30:00,23.88,23.88,23.75,23.76,468600.0,15.7246,15.7246,15.639,15.6456,468600.0
2010-07-15 15:00:00,23.76,23.78,23.65,23.76,594200.0,15.6456,15.6588,15.5732,15.6456,594200.0
2010-07-15 15:30:00,23.76,23.96,23.76,23.93,1290200.0,15.6456,15.7773,15.6456,15.7576,1290200.0
2010-07-16 09:30:00,23.86,23.86,23.44,23.47,867300.0,15.7115,15.7115,15.4349,15.4547,867300.0
2010-07-16 10:00:00,23.46,23.46,23.2,23.26,953700.0,15.4481,15.4481,15.2769,15.3164,953700.0
2010-07-16 10:30:00,23.26,23.29,23.18,23.25,620100.0,15.3164,15.3361,15.2637,15.3098,620100.0
2010-07-16 11:00:00,23.25,23.29,23.11,23.14,750800.0,15.3098,15.3361,15.2176,15.2374,750800.0
2010-07-16 11:30:00,23.13,23.13,23.01,23.02,666200.0,15.2308,15.2308,15.1518,15.1583,666200.0
2010-07-16 12:00:00,23.01,23.02,22.93,22.96,1195700.0,15.1518,15.1583,15.0991,15.1188,1195700.0
2010-07-16 12:30:00,22.96,23.0,22.92,22.93,638100.0,15.1188,15.1452,15.0925,15.0991,638100.0
2010-07-16 13:00:00,22.92,22.96,22.86,22.87,660400.0,15.0925,15.1188,15.053,15.0596,660400.0
2010-07-16 13:30:00,22.87,22.96,22.74,22.76,1000700.0,15.0596,15.1188,14.974,14.9871,1000700.0
2010-07-16 14:00:00,22.77,22.86,22.74,22.84,746500.0,14.9937,15.053,14.974,15.0398,746500.0
2010-07-16 14:30:00,22.84,22.87,22.78,22.81,699400.0,15.0398,15.0596,15.0003,15.0201,699400.0
2010-07-16 15:00:00,22.81,22.84,22.63,22.66,1058800.0,15.0201,15.0398,14.9015,14.9213,1058800.0
2010-07-16 15:30:00,22.65,22.76,22.61,22.74,1838000.0,14.9147,14.9871,14.8884,14.974,1838000.0
2010-07-19 09:30:00,22.85,23.02,22.85,22.98,733000.0,15.0464,15.1583,15.0464,15.132,733000.0
2010-07-19 10:00:00,22.98,22.99,22.73,22.76,745700.0,15.132,15.1386,14.9674,14.9871,745700.0
2010-07-19 10:30:00,22.75,22.88,22.73,22.83,563200.0,14.9805,15.0662,14.9674,15.0332,563200.0
2010-07-19 11:00:00,22.83,22.93,22.8,22.89,454400.0,15.0332,15.0991,15.0135,15.0727,454400.0
2010-07-19 11:30:00,22.89,22.94,22.88,22.93,468000.0,15.0727,15.1057,15.0662,15.0991,468000.0
2010-07-19 12:00:00,22.93,22.93,22.81,22.87,337700.0,15.0991,15.0991,15.0201,15.0596,337700.0
2010-07-19 12:30:00,22.87,22.9,22.82,22.84,227400.0,15.0596,15.0793,15.0266,15.0398,227400.0
2010-07-19 13:00:00,22.84,22.84,22.73,22.74,250700.0,15.0398,15.0398,14.9674,14.974,250700.0
2010-07-19 13:30:00,22.75,22.75,22.58,22.58,899200.0,14.9805,14.9805,14.8686,14.8686,899200.0
2010-07-19 14:00:00,22.58,22.63,22.57,22.6,1201600.0,14.8686,14.9015,14.862,14.8818,1201600.0
2010-07-19 14:30:00,22.59,22.72,22.56,22.69,1519300.0,14.8752,14.9608,14.8554,14.941,1519300.0
2010-07-19 15:00:00,22.69,22.8,22.59,22.6,994400.0,14.941,15.0135,14.8752,14.8818,994400.0
2010-07-19 15:30:00,22.6,22.74,22.59,22.72,1340000.0,14.8818,14.974,14.8752,14.9608,1340000.0
2010-07-20 09:30:00,22.27,22.29,22.05,22.21,1106000.0,14.6645,14.6776,14.5196,14.625,1106000.0
2010-07-20 10:00:00,22.21,22.27,22.1,22.23,1059000.0,14.625,14.6645,14.5525,14.6381,1059000.0
2010-07-20 10:30:00,22.22,22.42,22.2,22.36,1282900.0,14.6316,14.7632,14.6184,14.7237,1282900.0
2010-07-20 11:00:00,22.37,22.51,22.36,22.46,1041800.0,14.7303,14.8225,14.7237,14.7896,1041800.0
2010-07-20 11:30:00,22.47,22.48,22.35,22.37,647900.0,14.7962,14.8028,14.7172,14.7303,647900.0
2010-07-20 12:00:00,22.37,22.45,22.35,22.43,246600.0,14.7303,14.783,14.7172,14.7698,246600.0
2010-07-20 12:30:00,22.43,22.55,22.43,22.53,673700.0,14.7698,14.8489,14.7698,14.8357,673700.0
2010-07-20 13:00:00,22.54,22.58,22.51,22.58,683300.0,14.8423,14.8686,14.8225,14.8686,683300.0
2010-07-20 13:30:00,22.58,22.82,22.57,22.81,769300.0,14.8686,15.0266,14.862,15.0201,769300.0
2010-07-20 14:00:00,22.81,22.82,22.73,22.79,803300.0,15.0201,15.0266,14.9674,15.0069,803300.0
2010-07-20 14:30:00,22.78,22.88,22.78,22.81,1081200.0,15.0003,15.0662,15.0003,15.0201,1081200.0
2010-07-20 15:00:00,22.82,22.99,22.8,22.96,1725500.0,15.0266,15.1386,15.0135,15.1188,1725500.0
2010-07-20 15:30:00,22.96,23.08,22.95,23.05,1971500.0,15.1188,15.1978,15.1122,15.1781,1971500.0
2010-07-21 09:30:00,23.05,23.21,22.66,22.7,686000.0,15.1781,15.2835,14.9213,14.9476,686000.0
2010-07-21 10:00:00,22.69,22.81,22.61,22.77,441400.0,14.941,15.0201,14.8884,14.9937,441400.0
2010-07-21 10:30:00,22.76,22.85,22.72,22.8,269600.0,14.9871,15.0464,14.9608,15.0135,269600.0
2010-07-21 11:00:00,22.8,22.8,22.67,22.69,313700.0,15.0135,15.0135,14.9279,14.941,313700.0
2010-07-21 11:30:00,22.69,22.72,22.64,22.72,373900.0,14.941,14.9608,14.9081,14.9608,373900.0
2010-07-21 12:00:00,22.73,22.83,22.73,22.81,320000.0,14.9674,15.0332,14.9674,15.0201,320000.0
2010-07-21 12:30:00,22.82,22.86,22.81,22.82,262900.0,15.0266,15.053,15.0201,15.0266,262900.0
2010-07-21 13:00:00,22.82,22.86,22.82,22.84,222300.0,15.0266,15.053,15.0266,15.0398,222300.0
2010-07-21 13:30:00,22.85,22.92,22.84,22.86,385400.0,15.0464,15.0925,15.0398,15.053,385400.0
2010-07-21 14:00:00,22.85,22.85,22.54,22.61,903500.0,15.0464,15.0464,14.8423,14.8884,903500.0
2010-07-21 14:30:00,22.61,22.61,22.41,22.42,597400.0,14.8884,14.8884,14.7567,14.7632,597400.0
2010-07-21 15:00:00,22.43,22.59,22.41,22.49,537900.0,14.7698,14.8752,14.7567,14.8093,537900.0
2010-07-21 15:30:00,22.49,22.57,22.46,22.56,888200.0,14.8093,14.862,14.7896,14.8554,888200.0
2010-07-22 09:30:00,22.75,23.09,22.75,23.06,619200.0,14.9805,15.2044,14.9805,15.1847,619200.0
2010-07-22 10:00:00,23.07,23.26,23.07,23.2,966000.0,15.1913,15.3164,15.1913,15.2769,966000.0
2010-07-22 10:30:00,23.2,23.28,23.15,23.24,380400.0,15.2769,15.3295,15.2439,15.3032,380400.0
2010-07-22 11:00:00,23.23,23.31,23.19,23.23,854200.0,15.2966,15.3493,15.2703,15.2966,854200.0
2010-07-22 11:30:00,23.22,23.23,23.12,23.17,844400.0,15.29,15.2966,15.2242,15.2571,844400.0
2010-07-22 12:00:00,23.17,23.17,23.1,23.17,317600.0,15.2571,15.2571,15.211,15.2571,317600.0
2010-07-22 12:30:00,23.17,23.2,23.15,23.18,190700.0,15.2571,15.2769,15.2439,15.2637,190700.0
2010-07-22 13:00:00,23.19,23.25,23.19,23.22,205700.0,15.2703,15.3098,15.2703,15.29,205700.0
2010-07-22 13:30:00,23.22,23.23,23.16,23.16,223500.0,15.29,15.2966,15.2505,15.2505,223500.0
2010-07-22 14:00:00,23.17,23.25,23.17,23.25,284400.0,15.2571,15.3098,15.2571,15.3098,284400.0
2010-07-22 14:30:00,23.25,23.28,23.16,23.26,405900.0,15.3098,15.3295,15.2505,15.3164,405900.0
2010-07-22 15:00:00,23.25,23.35,23.19,23.26,855700.0,15.3098,15.3756,15.2703,15.3164,855700.0
2010-07-22 15:30:00,23.26,23.31,23.15,23.25,1915500.0,15.3164,15.3493,15.2439,15.3098,1915500.0
2010-07-23 09:30:00,23.18,23.4,23.04,23.19,647700.0,15.2637,15.4086,15.1715,15.2703,647700.0
2010-07-23 10:00:00,23.18,23.34,23.14,23.32,442900.0,15.2637,15.3691,15.2374,15.3559,442900.0
2010-07-23 10:30:00,23.32,23.36,23.24,23.24,402400.0,15.3559,15.3822,15.3032,15.3032,402400.0
2010-07-23 11:00:00,23.24,23.26,23.12,23.16,256900.0,15.3032,15.3164,15.2242,15.2505,256900.0
2010-07-23 11:30:00,23.17,23.29,23.16,23.28,193300.0,15.2571,15.3361,15.2505,15.3295,193300.0
2010-07-23 12:00:00,23.28,23.32,23.08,23.2,517600.0,15.3295,15.3559,15.1978,15.2769,517600.0
2010-07-23 12:30:00,23.2,23.2,23.02,23.17,305100.0,15.2769,15.2769,15.1583,15.2571,305100.0
2010-07-23 13:00:00,23.17,23.3,23.1,23.29,297900.0,15.2571,15.3427,15.211,15.3361,297900.0
2010-07-23 13:30:00,23.3,23.39,23.28,23.3,354200.0,15.3427,15.402,15.3295,15.3427,354200.0
2010-07-23 14:00:00,23.3,23.34,23.28,23.3,218900.0,15.3427,15.3691,15.3295,15.3427,218900.0
2010-07-23 14:30:00,23.31,23.37,23.27,23.33,258800.0,15.3493,15.3888,15.323,15.3625,258800.0
2010-07-23 15:00:00,23.33,23.35,23.25,23.3,616200.0,15.3625,15.3756,15.3098,15.3427,616200.0
2010-07-23 15:30:00,23.3,23.35,23.21,23.35,843100.0,15.3427,15.3756,15.2835,15.3756,843100.0
2010-07-26 09:30:00,23.27,23.36,23.22,23.27,333500.0,15.323,15.3822,15.29,15.323,333500.0
2010-07-26 10:00:00,23.28,23.37,23.25,23.26,423500.0,15.3295,15.3888,15.3098,15.3164,423500.0
2010-07-26 10:30:00,23.27,23.28,23.21,23.23,315000.0,15.323,15.3295,15.2835,15.2966,315000.0
2010-07-26 11:00:00,23.24,23.42,23.23,23.42,475200.0,15.3032,15.4217,15.2966,15.4217,475200.0
2010-07-26 11:30:00,23.42,23.53,23.4,23.4,509700.0,15.4217,15.4942,15.4086,15.4086,509700.0
2010-07-26 12:00:00,23.41,23.5,23.4,23.44,211300.0,15.4151,15.4744,15.4086,15.4349,211300.0
2010-07-26 12:30:00,23.44,23.44,23.39,23.43,140200.0,15.4349,15.4349,15.402,15.4283,140200.0
2010-07-26 13:00:00,23.43,23.44,23.38,23.42,143300.0,15.4283,15.4349,15.3954,15.4217,143300.0
2010-07-26 13:30:00,23.42,23.44,23.38,23.44,262600.0,15.4217,15.4349,15.3954,15.4349,262600.0
2010-07-26 14:00:00,23.44,23.47,23.42,23.43,374000.0,15.4349,15.4547,15.4217,15.4283,374000.0
2010-07-26 14:30:00,23.42,23.47,23.42,23.45,305000.0,15.4217,15.4547,15.4217,15.4415,305000.0
2010-07-26 15:00:00,23.46,23.59,23.45,23.59,566500.0,15.4481,15.5337,15.4415,15.5337,566500.0
2010-07-26 15:30:00,23.59,23.61,23.52,23.61,1465400.0,15.5337,15.5468,15.4876,15.5468,1465400.0
2010-07-27 09:30:00,23.68,23.7,23.41,23.43,884500.0,15.5929,15.6061,15.4151,15.4283,884500.0
2010-07-27 10:00:00,23.42,23.55,23.31,23.38,508500.0,15.4217,15.5073,15.3493,15.3954,508500.0
2010-07-27 10:30:00,23.38,23.41,23.34,23.4,362100.0,15.3954,15.4151,15.3691,15.4086,362100.0
2010-07-27 11:00:00,23.4,23.4,23.35,23.37,511100.0,15.4086,15.4086,15.3756,15.3888,511100.0
2010-07-27 11:30:00,23.37,23.41,23.35,23.37,245900.0,15.3888,15.4151,15.3756,15.3888,245900.0
2010-07-27 12:00:00,23.38,23.41,23.38,23.4,229300.0,15.3954,15.4151,15.3954,15.4086,229300.0
2010-07-27 12:30:00,23.4,23.41,23.33,23.35,446600.0,15.4086,15.4151,15.3625,15.3756,446600.0
2010-07-27 13:00:00,23.36,23.39,23.32,23.32,203100.0,15.3822,15.402,15.3559,15.3559,203100.0
2010-07-27 13:30:00,23.32,23.33,23.25,23.3,507000.0,15.3559,15.3625,15.3098,15.3427,507000.0
2010-07-27 14:00:00,23.3,23.34,23.26,23.31,448600.0,15.3427,15.3691,15.3164,15.3493,448600.0
2010-07-27 14:30:00,23.31,23.33,23.21,23.24,576100.0,15.3493,15.3625,15.2835,15.3032,576100.0
2010-07-27 15:00:00,23.25,23.32,23.23,23.28,519200.0,15.3098,15.3559,15.2966,15.3295,519200.0
2010-07-27 15:30:00,23.28,23.31,23.21,23.29,1031500.0,15.3295,15.3493,15.2835,15.3361,1031500.0
2010-07-28 09:30:00,23.29,23.55,23.25,23.55,833200.0,15.3361,15.5073,15.3098,15.5073,833200.0
2010-07-28 10:00:00,23.56,23.61,23.48,23.56,833800.0,15.5139,15.5468,15.4612,15.5139,833800.0
2010-07-28 10:30:00,23.56,23.56,23.45,23.49,380400.0,15.5139,15.5139,15.4415,15.4678,380400.0
2010-07-28 11:00:00,23.49,23.6,23.49,23.55,283000.0,15.4678,15.5403,15.4678,15.5073,283000.0
2010-07-28 11:30:00,23.56,23.6,23.5,23.53,231500.0,15.5139,15.5403,15.4744,15.4942,231500.0
2010-07-28 12:00:00,23.53,23.6,23.53,23.57,162300.0,15.4942,15.5403,15.4942,15.5205,162300.0
2010-07-28 12:30:00,23.57,23.62,23.55,23.61,159200.0,15.5205,15.5534,15.5073,15.5468,159200.0
2010-07-28 13:00:00,23.6,23.61,23.52,23.53,304800.0,15.5403,15.5468,15.4876,15.4942,304800.0
2010-07-28 13:30:00,23.52,23.54,23.41,23.49,363100.0,15.4876,15.5008,15.4151,15.4678,363100.0
2010-07-28 14:00:00,23.48,23.49,23.36,23.42,325500.0,15.4612,15.4678,15.3822,15.4217,325500.0
2010-07-28 14:30:00,23.41,23.44,23.37,23.41,315000.0,15.4151,15.4349,15.3888,15.4151,315000.0
2010-07-28 15:00:00,23.41,23.43,23.3,23.42,505600.0,15.4151,15.4283,15.3427,15.4217,505600.0
2010-07-28 15:30:00,23.42,23.48,23.37,23.37,854200.0,15.4217,15.4612,15.3888,15.3888,854200.0
2010-07-29 09:30:00,23.54,23.64,23.41,23.5,454000.0,15.5008,15.5666,15.4151,15.4744,454000.0
2010-07-29 10:00:00,23.5,23.53,23.4,23.42,355100.0,15.4744,15.4942,15.4086,15.4217,355100.0
2010-07-29 10:30:00,23.41,23.51,23.36,23.42,441500.0,15.4151,15.481,15.3822,15.4217,441500.0
2010-07-29 11:00:00,23.42,23.42,23.21,23.22,364500.0,15.4217,15.4217,15.2835,15.29,364500.0
2010-07-29 11:30:00,23.21,23.21,23.05,23.06,420600.0,15.2835,15.2835,15.1781,15.1847,420600.0
2010-07-29 12:00:00,23.06,23.08,22.97,23.07,449300.0,15.1847,15.1978,15.1254,15.1913,449300.0
2010-07-29 12:30:00,23.07,23.12,22.96,23.12,384600.0,15.1913,15.2242,15.1188,15.2242,384600.0
2010-07-29 13:00:00,23.12,23.19,23.11,23.19,184300.0,15.2242,15.2703,15.2176,15.2703,184300.0
2010-07-29 13:30:00,23.19,23.3,23.19,23.25,233700.0,15.2703,15.3427,15.2703,15.3098,233700.0
2010-07-29 14:00:00,23.26,23.32,23.19,23.32,207400.0,15.3164,15.3559,15.2703,15.3559,207400.0
2010-07-29 14:30:00,23.32,23.41,23.3,23.36,653700.0,15.3559,15.4151,15.3427,15.3822,653700.0
2010-07-29 15:00:00,23.36,23.42,23.32,23.35,554500.0,15.3822,15.4217,15.3559,15.3756,554500.0
2010-07-29 15:30:00,23.35,23.37,23.21,23.21,673900.0,15.3756,15.3888,15.2835,15.2835,673900.0
2010-07-30 09:30:00,23.02,23.14,22.91,23.12,919300.0,15.1583,15.2374,15.0859,15.2242,919300.0
2010-07-30 10:00:00,23.12,23.28,23.11,23.17,555400.0,15.2242,15.3295,15.2176,15.2571,555400.0
2010-07-30 10:30:00,23.18,23.39,23.18,23.32,512900.0,15.2637,15.402,15.2637,15.3559,512900.0
2010-07-30 11:00:00,23.31,23.34,23.19,23.22,193500.0,15.3493,15.3691,15.2703,15.29,193500.0
2010-07-30 11:30:00,23.23,23.25,23.19,23.25,221200.0,15.2966,15.3098,15.2703,15.3098,221200.0
2010-07-30 12:00:00,23.25,23.28,23.2,23.21,281400.0,15.3098,15.3295,15.2769,15.2835,281400.0
2010-07-30 12:30:00,23.2,23.27,23.16,23.26,229600.0,15.2769,15.323,15.2505,15.3164,229600.0
2010-07-30 13:00:00,23.25,23.27,23.08,23.11,257100.0,15.3098,15.323,15.1978,15.2176,257100.0
2010-07-30 13:30:00,23.1,23.1,22.88,22.9,725300.0,15.211,15.211,15.0662,15.0793,725300.0
2010-07-30 14:00:00,22.9,23.1,22.88,23.09,485800.0,15.0793,15.211,15.0662,15.2044,485800.0
2010-07-30 14:30:00,23.09,23.09,23.02,23.02,291000.0,15.2044,15.2044,15.1583,15.1583,291000.0
2010-07-30 15:00:00,23.03,23.24,23.0,23.19,554000.0,15.1649,15.3032,15.1452,15.2703,554000.0
2010-07-30 15:30:00,23.19,23.23,23.07,23.07,982800.0,15.2703,15.2966,15.1913,15.1913,982800.0
2010-08-02 09:30:00,23.44,23.64,23.43,23.64,633600.0,15.4349,15.5666,15.4283,15.5666,633600.0
2010-08-02 10:00:00,23.64,23.78,23.63,23.7,727500.0,15.5666,15.6588,15.56,15.6061,727500.0
2010-08-02 10:30:00,23.71,23.72,23.65,23.7,323100.0,15.6127,15.6193,15.5732,15.6061,323100.0
2010-08-02 11:00:00,23.71,23.76,23.7,23.76,322900.0,15.6127,15.6456,15.6061,15.6456,322900.0
2010-08-02 11:30:00,23.77,23.8,23.74,23.77,307000.0,15.6522,15.672,15.6324,15.6522,307000.0
2010-08-02 12:00:00,23.77,23.78,23.71,23.72,268300.0,15.6522,15.6588,15.6127,15.6193,268300.0
2010-08-02 12:30:00,23.72,23.73,23.68,23.71,270400.0,15.6193,15.6259,15.5929,15.6127,270400.0
2010-08-02 13:00:00,23.72,23.8,23.71,23.77,328300.0,15.6193,15.672,15.6127,15.6522,328300.0
2010-08-02 13:30:00,23.77,23.84,23.74,23.82,396400.0,15.6522,15.6983,15.6324,15.6851,396400.0
2010-08-02 14:00:00,23.81,23.88,23.81,23.85,286700.0,15.6785,15.7246,15.6785,15.7049,286700.0
2010-08-02 14:30:00,23.85,23.94,23.85,23.91,397500.0,15.7049,15.7641,15.7049,15.7444,397500.0
2010-08-02 15:00:00,23.92,23.93,23.88,23.92,575000.0,15.751,15.7576,15.7246,15.751,575000.0
2010-08-02 15:30:00,23.93,23.93,23.8,23.8,1470800.0,15.7576,15.7576,15.672,15.672,1470800.0
2010-08-03 09:30:00,23.85,23.88,23.64,23.7,358000.0,15.7049,15.7246,15.5666,15.6061,358000.0
2010-08-03 10:00:00,23.69,23.72,23.63,23.68,288600.0,15.5995,15.6193,15.56,15.5929,288600.0
2010-08-03 10:30:00,23.68,23.85,23.67,23.83,272000.0,15.5929,15.7049,15.5864,15.6917,272000.0
2010-08-03 11:00:00,23.83,23.83,23.75,23.75,235500.0,15.6917,15.6917,15.639,15.639,235500.0
2010-08-03 11:30:00,23.75,23.82,23.75,23.82,198100.0,15.639,15.6851,15.639,15.6851,198100.0
2010-08-03 12:00:00,23.81,23.81,23.67,23.69,198600.0,15.6785,15.6785,15.5864,15.5995,198600.0
2010-08-03 12:30:00,23.7,23.77,23.69,23.73,208700.0,15.6061,15.6522,15.5995,15.6259,208700.0
2010-08-03 13:00:00,23.73,23.73,23.65,23.68,147800.0,15.6259,15.6259,15.5732,15.5929,147800.0
2010-08-03 13:30:00,23.68,23.72,23.66,23.69,143100.0,15.5929,15.6193,15.5798,15.5995,143100.0
2010-08-03 14:00:00,23.68,23.74,23.68,23.73,159000.0,15.5929,15.6324,15.5929,15.6259,159000.0
2010-08-03 14:30:00,23.74,23.74,23.7,23.74,160000.0,15.6324,15.6324,15.6061,15.6324,160000.0
2010-08-03 15:00:00,23.74,23.76,23.68,23.71,154700.0,15.6324,15.6456,15.5929,15.6127,154700.0
2010-08-03 15:30:00,23.71,23.81,23.68,23.81,611800.0,15.6127,15.6785,15.5929,15.6785,611800.0
2010-08-04 09:30:00,23.78,23.99,23.78,23.98,519500.0,15.6588,15.7971,15.6588,15.7905,519500.0
2010-08-04 10:00:00,23.99,24.0,23.8,23.94,907100.0,15.7971,15.8037,15.672,15.7641,907100.0
2010-08-04 10:30:00,23.95,23.99,23.87,23.97,325000.0,15.7707,15.7971,15.7181,15.7839,325000.0
2010-08-04 11:00:00,23.97,24.13,23.93,24.1,514000.0,15.7839,15.8893,15.7576,15.8695,514000.0
2010-08-04 11:30:00,24.1,24.14,24.08,24.1,557100.0,15.8695,15.8958,15.8563,15.8695,557100.0
2010-08-04 12:00:00,24.09,24.23,24.09,24.19,993700.0,15.8629,15.9551,15.8629,15.9288,993700.0
2010-08-04 12:30:00,24.19,24.25,24.13,24.13,398700.0,15.9288,15.9683,15.8893,15.8893,398700.0
2010-08-04 13:00:00,24.13,24.14,24.01,24.04,504500.0,15.8893,15.8958,15.8102,15.83,504500.0
2010-08-04 13:30:00,24.04,24.1,24.03,24.07,267200.0,15.83,15.8695,15.8234,15.8497,267200.0
2010-08-04 14:00:00,24.07,24.13,24.06,24.11,226100.0,15.8497,15.8893,15.8432,15.8761,226100.0
2010-08-04 14:30:00,24.11,24.13,24.08,24.1,308000.0,15.8761,15.8893,15.8563,15.8695,308000.0
2010-08-04 15:00:00,24.1,24.16,24.08,24.12,438300.0,15.8695,15.909,15.8563,15.8827,438300.0
2010-08-04 15:30:00,24.12,24.19,24.12,24.14,1367300.0,15.8827,15.9288,15.8827,15.8958,1367300.0
2010-08-05 09:30:00,24.07,24.16,24.01,24.06,394100.0,15.8497,15.909,15.8102,15.8432,394100.0
2010-08-05 10:00:00,24.06,24.08,24.01,24.07,270000.0,15.8432,15.8563,15.8102,15.8497,270000.0
2010-08-05 10:30:00,24.07,24.08,23.89,23.89,304300.0,15.8497,15.8563,15.7312,15.7312,304300.0
2010-08-05 11:00:00,23.88,23.96,23.84,23.94,332200.0,15.7246,15.7773,15.6983,15.7641,332200.0
2010-08-05 11:30:00,23.94,23.98,23.88,23.94,198600.0,15.7641,15.7905,15.7246,15.7641,198600.0
2010-08-05 12:00:00,23.95,24.01,23.94,23.96,152400.0,15.7707,15.8102,15.7641,15.7773,152400.0
2010-08-05 12:30:00,23.97,24.0,23.95,23.97,178700.0,15.7839,15.8037,15.7707,15.7839,178700.0
2010-08-05 13:00:00,23.97,24.0,23.93,24.0,69100.0,15.7839,15.8037,15.7576,15.8037,69100.0
2010-08-05 13:30:00,24.0,24.1,24.0,24.08,300600.0,15.8037,15.8695,15.8037,15.8563,300600.0
2010-08-05 14:00:00,24.08,24.09,24.05,24.08,209900.0,15.8563,15.8629,15.8366,15.8563,209900.0
2010-08-05 14:30:00,24.08,24.08,24.0,24.02,110700.0,15.8563,15.8563,15.8037,15.8168,110700.0
2010-08-05 15:00:00,24.03,24.12,24.03,24.08,242200.0,15.8234,15.8827,15.8234,15.8563,242200.0
2010-08-05 15:30:00,24.08,24.18,24.07,24.18,814200.0,15.8563,15.9222,15.8497,15.9222,814200.0
2010-08-06 09:30:00,23.91,24.16,23.83,24.16,413100.0,15.7444,15.909,15.6917,15.909,413100.0
2010-08-06 10:00:00,24.17,24.17,23.98,24.0,595400.0,15.9156,15.9156,15.7905,15.8037,595400.0
2010-08-06 10:30:00,24.01,24.04,23.62,23.67,742700.0,15.8102,15.83,15.5534,15.5864,742700.0
2010-08-06 11:00:00,23.67,23.77,23.6,23.71,276500.0,15.5864,15.6522,15.5403,15.6127,276500.0
2010-08-06 11:30:00,23.71,23.77,23.68,23.72,117800.0,15.6127,15.6522,15.5929,15.6193,117800.0
2010-08-06 12:00:00,23.72,23.74,23.62,23.63,221400.0,15.6193,15.6324,15.5534,15.56,221400.0
2010-08-06 12:30:00,23.63,23.74,23.62,23.73,191100.0,15.56,15.6324,15.5534,15.6259,191100.0
2010-08-06 13:00:00,23.73,23.77,23.69,23.76,249400.0,15.6259,15.6522,15.5995,15.6456,249400.0
2010-08-06 13:30:00,23.76,23.83,23.74,23.81,240800.0,15.6456,15.6917,15.6324,15.6785,240800.0
2010-08-06 14:00:00,23.8,23.82,23.75,23.81,140600.0,15.672,15.6851,15.639,15.6785,140600.0
2010-08-06 14:30:00,23.81,23.98,23.81,23.94,669500.0,15.6785,15.7905,15.6785,15.7641,669500.0
2010-08-06 15:00:00,23.95,24.03,23.92,24.0,1198500.0,15.7707,15.8234,15.751,15.8037,1198500.0
2010-08-06 15:30:00,24.0,24.09,23.97,24.09,954800.0,15.8037,15.8629,15.7839,15.8629,954800.0
2010-08-09 09:30:00,24.21,24.51,24.21,24.51,1138000.0,15.9419,16.1395,15.9419,16.1395,1138000.0
2010-08-09 10:00:00,24.51,24.58,24.47,24.5,896800.0,16.1395,16.1856,16.1131,16.1329,896800.0
2010-08-09 10:30:00,24.51,24.53,24.43,24.51,558300.0,16.1395,16.1527,16.0868,16.1395,558300.0
2010-08-09 11:00:00,24.51,24.61,24.47,24.61,341900.0,16.1395,16.2053,16.1131,16.2053,341900.0
2010-08-09 11:30:00,24.61,24.65,24.58,24.59,337600.0,16.2053,16.2317,16.1856,16.1922,337600.0
2010-08-09 12:00:00,24.58,24.63,24.51,24.51,444200.0,16.1856,16.2185,16.1395,16.1395,444200.0
2010-08-09 12:30:00,24.51,24.53,24.48,24.49,223700.0,16.1395,16.1527,16.1197,16.1263,223700.0
2010-08-09 13:00:00,24.5,24.53,24.46,24.47,246100.0,16.1329,16.1527,16.1066,16.1131,246100.0
2010-08-09 13:30:00,24.47,24.54,24.46,24.52,303500.0,16.1131,16.1592,16.1066,16.1461,303500.0
2010-08-09 14:00:00,24.52,24.53,24.49,24.5,218500.0,16.1461,16.1527,16.1263,16.1329,218500.0
2010-08-09 14:30:00,24.51,24.74,24.51,24.74,834900.0,16.1395,16.2909,16.1395,16.2909,834900.0
2010-08-09 15:00:00,24.74,24.8,24.68,24.76,812300.0,16.2909,16.3304,16.2514,16.3041,812300.0
2010-08-09 15:30:00,24.77,24.87,24.74,24.77,1975600.0,16.3107,16.3765,16.2909,16.3107,1975600.0
2010-08-10 09:30:00,24.48,24.58,24.28,24.36,1377400.0,16.1197,16.1856,15.988,16.0407,1377400.0
2010-08-10 10:00:00,24.36,24.5,24.35,24.46,921400.0,16.0407,16.1329,16.0341,16.1066,921400.0
2010-08-10 10:30:00,24.46,24.46,24.25,24.26,819100.0,16.1066,16.1066,15.9683,15.9749,819100.0
2010-08-10 11:00:00,24.26,24.36,24.26,24.36,381900.0,15.9749,16.0407,15.9749,16.0407,381900.0
2010-08-10 11:30:00,24.35,24.49,24.34,24.42,326100.0,16.0341,16.1263,16.0275,16.0802,326100.0
2010-08-10 12:00:00,24.42,24.5,24.4,24.44,220700.0,16.0802,16.1329,16.0671,16.0934,220700.0
2010-08-10 12:30:00,24.44,24.44,24.33,24.34,185800.0,16.0934,16.0934,16.021,16.0275,185800.0
2010-08-10 13:00:00,24.34,24.35,24.17,24.17,219800.0,16.0275,16.0341,15.9156,15.9156,219800.0
2010-08-10 13:30:00,24.17,24.25,24.17,24.24,154800.0,15.9156,15.9683,15.9156,15.9617,154800.0
2010-08-10 14:00:00,24.25,24.49,24.22,24.4,897800.0,15.9683,16.1263,15.9485,16.0671,897800.0
2010-08-10 14:30:00,24.4,24.58,24.4,24.47,572000.0,16.0671,16.1856,16.0671,16.1131,572000.0
2010-08-10 15:00:00,24.47,24.56,24.32,24.43,700100.0,16.1131,16.1724,16.0144,16.0868,700100.0
2010-08-10 15:30:00,24.44,24.49,24.3,24.36,1623200.0,16.0934,16.1263,16.0012,16.0407,1623200.0
2010-08-11 09:30:00,23.84,23.95,23.46,23.63,1606100.0,15.6983,15.7707,15.4481,15.56,1606100.0
2010-08-11 10:00:00,23.62,23.74,23.56,23.67,963400.0,15.5534,15.6324,15.5139,15.5864,963400.0
2010-08-11 10:30:00,23.66,23.67,23.51,23.52,503100.0,15.5798,15.5864,15.481,15.4876,503100.0
2010-08-11 11:00:00,23.52,23.57,23.5,23.56,520300.0,15.4876,15.5205,15.4744,15.5139,520300.0
2010-08-11 11:30:00,23.57,23.7,23.56,23.67,390200.0,15.5205,15.6061,15.5139,15.5864,390200.0
2010-08-11 12:00:00,23.67,23.67,23.58,23.6,175400.0,15.5864,15.5864,15.5271,15.5403,175400.0
2010-08-11 12:30:00,23.6,23.61,23.52,23.57,321100.0,15.5403,15.5468,15.4876,15.5205,321100.0
2010-08-11 13:00:00,23.58,23.66,23.58,23.65,212600.0,15.5271,15.5798,15.5271,15.5732,212600.0
2010-08-11 13:30:00,23.65,23.67,23.6,23.61,292400.0,15.5732,15.5864,15.5403,15.5468,292400.0
2010-08-11 14:00:00,23.61,23.71,23.59,23.7,417000.0,15.5468,15.6127,15.5337,15.6061,417000.0
2010-08-11 14:30:00,23.69,23.7,23.55,23.62,385800.0,15.5995,15.6061,15.5073,15.5534,385800.0
2010-08-11 15:00:00,23.62,23.71,23.6,23.65,583500.0,15.5534,15.6127,15.5403,15.5732,583500.0
2010-08-11 15:30:00,23.66,23.77,23.62,23.67,1695600.0,15.5798,15.6522,15.5534,15.5864,1695600.0
2010-08-12 09:30:00,21.42,21.55,21.0,21.48,7481000.0,14.1048,14.1904,13.8282,14.1443,7481000.0
2010-08-12 10:00:00,21.48,21.6,21.36,21.5,3847300.0,14.1443,14.2233,14.0653,14.1574,3847300.0
2010-08-12 10:30:00,21.5,21.61,21.47,21.53,2699300.0,14.1574,14.2299,14.1377,14.1772,2699300.0
2010-08-12 11:00:00,21.54,21.6,21.43,21.5,2265200.0,14.1838,14.2233,14.1113,14.1574,2265200.0
2010-08-12 11:30:00,21.51,21.53,21.4,21.47,2117500.0,14.164,14.1772,14.0916,14.1377,2117500.0
2010-08-12 12:00:00,21.47,21.47,21.35,21.37,1359600.0,14.1377,14.1377,14.0587,14.0718,1359600.0
2010-08-12 12:30:00,21.36,21.5,21.35,21.5,1276800.0,14.0653,14.1574,14.0587,14.1574,1276800.0
2010-08-12 13:00:00,21.5,21.59,21.46,21.47,1818200.0,14.1574,14.2167,14.1311,14.1377,1818200.0
2010-08-12 13:30:00,21.48,21.56,21.45,21.45,1153800.0,14.1443,14.197,14.1245,14.1245,1153800.0
2010-08-12 14:00:00,21.45,21.56,21.41,21.55,1436400.0,14.1245,14.197,14.0982,14.1904,1436400.0
2010-08-12 14:30:00,21.55,21.55,21.46,21.49,975500.0,14.1904,14.1904,14.1311,14.1509,975500.0
2010-08-12 15:00:00,21.5,21.54,21.43,21.44,1234500.0,14.1574,14.1838,14.1113,14.1179,1234500.0
2010-08-12 15:30:00,21.44,21.48,21.34,21.45,2631500.0,14.1179,14.1443,14.0521,14.1245,2631500.0
2010-08-13 09:30:00,21.5,21.58,21.42,21.44,1671000.0,14.1574,14.2101,14.1048,14.1179,1671000.0
2010-08-13 10:00:00,21.44,21.47,21.35,21.36,1511400.0,14.1179,14.1377,14.0587,14.0653,1511400.0
2010-08-13 10:30:00,21.36,21.37,21.26,21.35,997700.0,14.0653,14.0718,13.9994,14.0587,997700.0
2010-08-13 11:00:00,21.34,21.39,21.28,21.3,830800.0,14.0521,14.085,14.0126,14.0257,830800.0
2010-08-13 11:30:00,21.3,21.36,21.25,21.35,715900.0,14.0257,14.0653,13.9928,14.0587,715900.0
2010-08-13 12:00:00,21.36,21.39,21.31,21.35,396000.0,14.0653,14.085,14.0323,14.0587,396000.0
2010-08-13 12:30:00,21.34,21.41,21.33,21.39,380300.0,14.0521,14.0982,14.0455,14.085,380300.0
2010-08-13 13:00:00,21.39,21.42,21.36,21.42,255700.0,14.085,14.1048,14.0653,14.1048,255700.0
2010-08-13 13:30:00,21.42,21.44,21.39,21.39,312700.0,14.1048,14.1179,14.085,14.085,312700.0
2010-08-13 14:00:00,21.39,21.41,21.38,21.4,223100.0,14.085,14.0982,14.0784,14.0916,223100.0
2010-08-13 14:30:00,21.4,21.41,21.35,21.38,343200.0,14.0916,14.0982,14.0587,14.0784,343200.0
2010-08-13 15:00:00,21.38,21.43,21.37,21.4,492800.0,14.0784,14.1113,14.0718,14.0916,492800.0
2010-08-13 15:30:00,21.41,21.42,21.35,21.35,883400.0,14.0982,14.1048,14.0587,14.0587,883400.0
2010-08-16 09:30:00,21.21,21.84,21.21,21.75,1795100.0,13.9665,14.3813,13.9665,14.3221,1795100.0
2010-08-16 10:00:00,21.75,21.96,21.7,21.94,1987700.0,14.3221,14.4603,14.2891,14.4472,1987700.0
2010-08-16 10:30:00,21.94,21.99,21.92,21.94,1029300.0,14.4472,14.4801,14.434,14.4472,1029300.0
2010-08-16 11:00:00,21.95,21.97,21.88,21.96,778800.0,14.4538,14.4669,14.4077,14.4603,778800.0
2010-08-16 11:30:00,21.96,21.99,21.94,21.98,627600.0,14.4603,14.4801,14.4472,14.4735,627600.0
2010-08-16 12:00:00,21.98,22.08,21.97,22.08,967200.0,14.4735,14.5394,14.4669,14.5394,967200.0
2010-08-16 12:30:00,22.09,22.12,21.97,21.98,789600.0,14.5459,14.5657,14.4669,14.4735,789600.0
2010-08-16 13:00:00,21.98,22.0,21.88,21.9,660800.0,14.4735,14.4867,14.4077,14.4208,660800.0
2010-08-16 13:30:00,21.9,21.98,21.9,21.96,552600.0,14.4208,14.4735,14.4208,14.4603,552600.0
2010-08-16 14:00:00,21.95,22.0,21.91,21.92,725000.0,14.4538,14.4867,14.4274,14.434,725000.0
2010-08-16 14:30:00,21.92,21.92,21.85,21.85,607600.0,14.434,14.434,14.3879,14.3879,607600.0
2010-08-16 15:00:00,21.85,21.96,21.8,21.96,958900.0,14.3879,14.4603,14.355,14.4603,958900.0
2010-08-16 15:30:00,21.95,21.98,21.87,21.92,2084600.0,14.4538,14.4735,14.4011,14.434,2084600.0
2010-08-17 09:30:00,22.08,22.09,21.95,22.0,2692400.0,14.5394,14.5459,14.4538,14.4867,2692400.0
2010-08-17 10:00:00,22.0,22.05,21.97,21.98,1646100.0,14.4867,14.5196,14.4669,14.4735,1646100.0
2010-08-17 10:30:00,21.98,22.09,21.97,22.04,823100.0,14.4735,14.5459,14.4669,14.513,823100.0
2010-08-17 11:00:00,22.04,22.22,22.02,22.21,913400.0,14.513,14.6316,14.4999,14.625,913400.0
2010-08-17 11:30:00,22.21,22.25,22.16,22.22,711800.0,14.625,14.6513,14.592,14.6316,711800.0
2010-08-17 12:00:00,22.23,22.23,22.15,22.16,461000.0,14.6381,14.6381,14.5855,14.592,461000.0
2010-08-17 12:30:00,22.16,22.23,22.15,22.17,568500.0,14.592,14.6381,14.5855,14.5986,568500.0
2010-08-17 13:00:00,22.17,22.28,22.15,22.28,517700.0,14.5986,14.6711,14.5855,14.6711,517700.0
2010-08-17 13:30:00,22.27,22.29,22.19,22.23,358600.0,14.6645,14.6776,14.6118,14.6381,358600.0
2010-08-17 14:00:00,22.23,22.25,22.21,22.24,494100.0,14.6381,14.6513,14.625,14.6447,494100.0
2010-08-17 14:30:00,22.24,22.24,22.14,22.15,590800.0,14.6447,14.6447,14.5789,14.5855,590800.0
2010-08-17 15:00:00,22.16,22.21,22.14,22.2,960600.0,14.592,14.625,14.5789,14.6184,960600.0
2010-08-17 15:30:00,22.2,22.2,22.05,22.05,2367900.0,14.6184,14.6184,14.5196,14.5196,2367900.0
2010-08-18 09:30:00,22.04,22.17,22.02,22.14,1320100.0,14.513,14.5986,14.4999,14.5789,1320100.0
2010-08-18 10:00:00,22.15,22.25,22.14,22.22,944100.0,14.5855,14.6513,14.5789,14.6316,944100.0
2010-08-18 10:30:00,22.23,22.32,22.19,22.3,651000.0,14.6381,14.6974,14.6118,14.6842,651000.0
2010-08-18 11:00:00,22.31,22.39,22.29,22.34,801600.0,14.6908,14.7435,14.6776,14.7106,801600.0
2010-08-18 11:30:00,22.34,22.5,22.34,22.43,809200.0,14.7106,14.8159,14.7106,14.7698,809200.0
2010-08-18 12:00:00,22.43,22.43,22.37,22.41,461300.0,14.7698,14.7698,14.7303,14.7567,461300.0
2010-08-18 12:30:00,22.41,22.45,22.36,22.45,478300.0,14.7567,14.783,14.7237,14.783,478300.0
2010-08-18 13:00:00,22.44,22.49,22.43,22.45,504300.0,14.7764,14.8093,14.7698,14.783,504300.0
2010-08-18 13:30:00,22.45,22.48,22.43,22.46,348300.0,14.783,14.8028,14.7698,14.7896,348300.0
2010-08-18 14:00:00,22.47,22.5,22.42,22.47,886500.0,14.7962,14.8159,14.7632,14.7962,886500.0
2010-08-18 14:30:00,22.47,22.5,22.45,22.48,576600.0,14.7962,14.8159,14.783,14.8028,576600.0
2010-08-18 15:00:00,22.48,22.5,22.43,22.46,634500.0,14.8028,14.8159,14.7698,14.7896,634500.0
2010-08-18 15:30:00,22.45,22.5,22.4,22.4,1511200.0,14.783,14.8159,14.7501,14.7501,1511200.0
2010-08-19 09:30:00,22.34,22.49,22.33,22.41,2365000.0,14.7106,14.8093,14.704,14.7567,2365000.0
2010-08-19 10:00:00,22.4,22.4,22.2,22.25,2342800.0,14.7501,14.7501,14.6184,14.6513,2342800.0
2010-08-19 10:30:00,22.25,22.31,22.21,22.23,869800.0,14.6513,14.6908,14.625,14.6381,869800.0
2010-08-19 11:00:00,22.22,22.23,22.15,22.15,802900.0,14.6316,14.6381,14.5855,14.5855,802900.0
2010-08-19 11:30:00,22.16,22.16,22.06,22.12,783500.0,14.592,14.592,14.5262,14.5657,783500.0
2010-08-19 12:00:00,22.12,22.13,22.02,22.06,506100.0,14.5657,14.5723,14.4999,14.5262,506100.0
2010-08-19 12:30:00,22.06,22.07,22.02,22.06,401800.0,14.5262,14.5328,14.4999,14.5262,401800.0
2010-08-19 13:00:00,22.06,22.12,22.04,22.09,312200.0,14.5262,14.5657,14.513,14.5459,312200.0
2010-08-19 13:30:00,22.08,22.09,22.05,22.05,333100.0,14.5394,14.5459,14.5196,14.5196,333100.0
2010-08-19 14:00:00,22.05,22.16,22.04,22.15,491100.0,14.5196,14.592,14.513,14.5855,491100.0
2010-08-19 14:30:00,22.15,22.23,22.13,22.22,600300.0,14.5855,14.6381,14.5723,14.6316,600300.0
2010-08-19 15:00:00,22.22,22.38,22.22,22.29,1241200.0,14.6316,14.7369,14.6316,14.6776,1241200.0
2010-08-19 15:30:00,22.3,22.33,22.22,22.22,1257500.0,14.6842,14.704,14.6316,14.6316,1257500.0
2010-08-20 09:30:00,22.2,22.23,22.13,22.19,919000.0,14.6184,14.6381,14.5723,14.6118,919000.0
2010-08-20 10:00:00,22.19,22.31,22.17,22.17,1388700.0,14.6118,14.6908,14.5986,14.5986,1388700.0
2010-08-20 10:30:00,22.18,22.22,22.18,22.18,623800.0,14.6052,14.6316,14.6052,14.6052,623800.0
2010-08-20 11:00:00,22.19,22.23,22.16,22.18,736300.0,14.6118,14.6381,14.592,14.6052,736300.0
2010-08-20 11:30:00,22.18,22.22,22.16,22.17,642800.0,14.6052,14.6316,14.592,14.5986,642800.0
2010-08-20 12:00:00,22.17,22.28,22.17,22.23,438600.0,14.5986,14.6711,14.5986,14.6381,438600.0
2010-08-20 12:30:00,22.23,22.27,22.19,22.24,619300.0,14.6381,14.6645,14.6118,14.6447,619300.0
2010-08-20 13:00:00,22.25,22.27,22.24,22.26,327700.0,14.6513,14.6645,14.6447,14.6579,327700.0
2010-08-20 13:30:00,22.25,22.28,22.25,22.25,309600.0,14.6513,14.6711,14.6513,14.6513,309600.0
2010-08-20 14:00:00,22.25,22.27,22.21,22.26,267300.0,14.6513,14.6645,14.625,14.6579,267300.0
2010-08-20 14:30:00,22.25,22.41,22.25,22.36,745000.0,14.6513,14.7567,14.6513,14.7237,745000.0
2010-08-20 15:00:00,22.35,22.4,22.28,22.28,523400.0,14.7172,14.7501,14.6711,14.6711,523400.0
2010-08-20 15:30:00,22.28,22.35,22.22,22.22,2394100.0,14.6711,14.7172,14.6316,14.6316,2394100.0
2010-08-23 09:30:00,22.47,22.48,22.23,22.26,584700.0,14.7962,14.8028,14.6381,14.6579,584700.0
2010-08-23 10:00:00,22.25,22.25,22.01,22.01,655700.0,14.6513,14.6513,14.4933,14.4933,655700.0
2010-08-23 10:30:00,22.0,22.07,21.86,21.92,686300.0,14.4867,14.5328,14.3945,14.434,686300.0
2010-08-23 11:00:00,21.93,21.93,21.77,21.78,805400.0,14.4406,14.4406,14.3352,14.3418,805400.0
2010-08-23 11:30:00,21.79,21.83,21.67,21.67,820200.0,14.3484,14.3747,14.2694,14.2694,820200.0
2010-08-23 12:00:00,21.67,21.77,21.67,21.73,511200.0,14.2694,14.3352,14.2694,14.3089,511200.0
2010-08-23 12:30:00,21.74,21.79,21.74,21.77,334300.0,14.3155,14.3484,14.3155,14.3352,334300.0
2010-08-23 13:00:00,21.77,21.89,21.77,21.89,309600.0,14.3352,14.4143,14.3352,14.4143,309600.0
2010-08-23 13:30:00,21.89,21.92,21.84,21.91,199400.0,14.4143,14.434,14.3813,14.4274,199400.0
2010-08-23 14:00:00,21.92,21.95,21.88,21.89,285300.0,14.434,14.4538,14.4077,14.4143,285300.0
2010-08-23 14:30:00,21.9,21.94,21.82,21.83,277500.0,14.4208,14.4472,14.3682,14.3747,277500.0
2010-08-23 15:00:00,21.83,21.84,21.74,21.74,794700.0,14.3747,14.3813,14.3155,14.3155,794700.0
2010-08-23 15:30:00,21.75,21.75,21.65,21.69,1730200.0,14.3221,14.3221,14.2562,14.2826,1730200.0
2010-08-24 09:30:00,21.42,21.44,21.25,21.37,1123700.0,14.1048,14.1179,13.9928,14.0718,1123700.0
2010-08-24 10:00:00,21.36,21.37,21.21,21.31,1300000.0,14.0653,14.0718,13.9665,14.0323,1300000.0
2010-08-24 10:30:00,21.31,21.37,21.3,21.35,707100.0,14.0323,14.0718,14.0257,14.0587,707100.0
2010-08-24 11:00:00,21.35,21.45,21.33,21.4,862100.0,14.0587,14.1245,14.0455,14.0916,862100.0
2010-08-24 11:30:00,21.4,21.43,21.27,21.27,757400.0,14.0916,14.1113,14.006,14.006,757400.0
2010-08-24 12:00:00,21.26,21.38,21.24,21.25,557500.0,13.9994,14.0784,13.9862,13.9928,557500.0
2010-08-24 12:30:00,21.26,21.3,21.19,21.2,528300.0,13.9994,14.0257,13.9533,13.9599,528300.0
2010-08-24 13:00:00,21.2,21.34,21.16,21.34,491300.0,13.9599,14.0521,13.9336,14.0521,491300.0
2010-08-24 13:30:00,21.34,21.34,21.15,21.19,520700.0,14.0521,14.0521,13.927,13.9533,520700.0
2010-08-24 14:00:00,21.19,21.3,21.18,21.23,535700.0,13.9533,14.0257,13.9467,13.9797,535700.0
2010-08-24 14:30:00,21.24,21.3,21.2,21.3,473800.0,13.9862,14.0257,13.9599,14.0257,473800.0
2010-08-24 15:00:00,21.3,21.38,21.29,21.35,817900.0,14.0257,14.0784,14.0192,14.0587,817900.0
2010-08-24 15:30:00,21.34,21.36,21.1,21.15,1891700.0,14.0521,14.0653,13.894,13.927,1891700.0
2010-08-25 09:30:00,20.99,21.05,20.84,20.91,965500.0,13.8216,13.8611,13.7228,13.7689,965500.0
2010-08-25 10:00:00,20.92,21.0,20.82,20.95,1227200.0,13.7755,13.8282,13.7097,13.7953,1227200.0
2010-08-25 10:30:00,20.95,21.13,20.94,21.11,729100.0,13.7953,13.9138,13.7887,13.9006,729100.0
2010-08-25 11:00:00,21.1,21.19,21.05,21.14,403500.0,13.894,13.9533,13.8611,13.9204,403500.0
2010-08-25 11:30:00,21.14,21.17,21.1,21.16,397500.0,13.9204,13.9401,13.894,13.9336,397500.0
2010-08-25 12:00:00,21.16,21.19,21.07,21.07,321500.0,13.9336,13.9533,13.8743,13.8743,321500.0
2010-08-25 12:30:00,21.08,21.12,21.06,21.1,272300.0,13.8809,13.9072,13.8677,13.894,272300.0
2010-08-25 13:00:00,21.09,21.12,21.05,21.08,325100.0,13.8875,13.9072,13.8611,13.8809,325100.0
2010-08-25 13:30:00,21.08,21.2,21.07,21.18,253400.0,13.8809,13.9599,13.8743,13.9467,253400.0
2010-08-25 14:00:00,21.18,21.22,21.15,21.17,303700.0,13.9467,13.9731,13.927,13.9401,303700.0
2010-08-25 14:30:00,21.16,21.27,21.15,21.26,578300.0,13.9336,14.006,13.927,13.9994,578300.0
2010-08-25 15:00:00,21.27,21.29,21.15,21.17,304100.0,14.006,14.0192,13.927,13.9401,304100.0
2010-08-25 15:30:00,21.17,21.34,21.17,21.21,1334600.0,13.9401,14.0521,13.9401,13.9665,1334600.0
2010-08-26 09:30:00,21.18,21.3,21.15,21.21,729200.0,13.9467,14.0257,13.927,13.9665,729200.0
2010-08-26 10:00:00,21.21,21.24,21.1,21.1,607800.0,13.9665,13.9862,13.894,13.894,607800.0
2010-08-26 10:30:00,21.1,21.14,21.01,21.03,657900.0,13.894,13.9204,13.8348,13.848,657900.0
2010-08-26 11:00:00,21.03,21.05,20.88,21.0,861000.0,13.848,13.8611,13.7492,13.8282,861000.0
2010-08-26 11:30:00,21.0,21.04,20.9,21.03,550800.0,13.8282,13.8545,13.7624,13.848,550800.0
2010-08-26 12:00:00,21.02,21.02,20.92,20.98,404300.0,13.8414,13.8414,13.7755,13.815,404300.0
2010-08-26 12:30:00,20.98,21.03,20.9,20.94,355800.0,13.815,13.848,13.7624,13.7887,355800.0
2010-08-26 13:00:00,20.95,20.95,20.9,20.92,345500.0,13.7953,13.7953,13.7624,13.7755,345500.0
2010-08-26 13:30:00,20.92,20.93,20.85,20.87,325300.0,13.7755,13.7821,13.7294,13.7426,325300.0
2010-08-26 14:00:00,20.86,20.89,20.81,20.83,521400.0,13.736,13.7558,13.7031,13.7163,521400.0
2010-08-26 14:30:00,20.83,20.83,20.7,20.72,563100.0,13.7163,13.7163,13.6307,13.6438,563100.0
2010-08-26 15:00:00,20.72,20.83,20.7,20.8,954200.0,13.6438,13.7163,13.6307,13.6965,954200.0
2010-08-26 15:30:00,20.79,20.87,20.71,20.71,1391800.0,13.6899,13.7426,13.6372,13.6372,1391800.0
2010-08-27 09:30:00,20.88,20.93,20.54,20.54,876300.0,13.7492,13.7821,13.5253,13.5253,876300.0
2010-08-27 10:00:00,20.55,20.65,20.36,20.63,2131300.0,13.5319,13.5977,13.4068,13.5846,2131300.0
2010-08-27 10:30:00,20.63,20.69,20.53,20.55,777800.0,13.5846,13.6241,13.5187,13.5319,777800.0
2010-08-27 11:00:00,20.55,20.75,20.55,20.72,805600.0,13.5319,13.6636,13.5319,13.6438,805600.0
2010-08-27 11:30:00,20.73,20.74,20.67,20.67,430400.0,13.6504,13.657,13.6109,13.6109,430400.0
2010-08-27 12:00:00,20.68,20.73,20.6,20.71,453900.0,13.6175,13.6504,13.5648,13.6372,453900.0
2010-08-27 12:30:00,20.71,20.75,20.68,20.69,370700.0,13.6372,13.6636,13.6175,13.6241,370700.0
2010-08-27 13:00:00,20.7,20.8,20.7,20.8,269500.0,13.6307,13.6965,13.6307,13.6965,269500.0
2010-08-27 13:30:00,20.79,20.85,20.75,20.85,458300.0,13.6899,13.7294,13.6636,13.7294,458300.0
2010-08-27 14:00:00,20.85,20.87,20.79,20.81,448000.0,13.7294,13.7426,13.6899,13.7031,448000.0
2010-08-27 14:30:00,20.81,20.87,20.8,20.82,350300.0,13.7031,13.7426,13.6965,13.7097,350300.0
2010-08-27 15:00:00,20.83,20.86,20.78,20.86,515400.0,13.7163,13.736,13.6833,13.736,515400.0
2010-08-27 15:30:00,20.86,20.87,20.79,20.81,700000.0,13.736,13.7426,13.6899,13.7031,700000.0
2010-08-30 09:30:00,20.81,20.88,20.7,20.87,662100.0,13.7031,13.7492,13.6307,13.7426,662100.0
2010-08-30 10:00:00,20.87,20.88,20.65,20.7,816500.0,13.7426,13.7492,13.5977,13.6307,816500.0
2010-08-30 10:30:00,20.69,20.72,20.61,20.7,562100.0,13.6241,13.6438,13.5714,13.6307,562100.0
2010-08-30 11:00:00,20.7,20.7,20.59,20.61,573600.0,13.6307,13.6307,13.5582,13.5714,573600.0
2010-08-30 11:30:00,20.61,20.61,20.52,20.55,494000.0,13.5714,13.5714,13.5121,13.5319,494000.0
2010-08-30 12:00:00,20.55,20.55,20.5,20.55,443900.0,13.5319,13.5319,13.499,13.5319,443900.0
2010-08-30 12:30:00,20.56,20.58,20.49,20.49,649200.0,13.5385,13.5516,13.4924,13.4924,649200.0
2010-08-30 13:00:00,20.49,20.5,20.41,20.42,642300.0,13.4924,13.499,13.4397,13.4463,642300.0
2010-08-30 13:30:00,20.41,20.45,20.41,20.42,621400.0,13.4397,13.466,13.4397,13.4463,621400.0
2010-08-30 14:00:00,20.43,20.48,20.37,20.48,485700.0,13.4529,13.4858,13.4134,13.4858,485700.0
2010-08-30 14:30:00,20.48,20.53,20.43,20.46,607300.0,13.4858,13.5187,13.4529,13.4726,607300.0
2010-08-30 15:00:00,20.47,20.49,20.34,20.34,729400.0,13.4792,13.4924,13.3936,13.3936,729400.0
2010-08-30 15:30:00,20.35,20.39,20.29,20.31,1584900.0,13.4002,13.4265,13.3607,13.3738,1584900.0
2010-08-31 09:30:00,20.14,20.24,20.01,20.23,1455900.0,13.2619,13.3277,13.1763,13.3212,1455900.0
2010-08-31 10:00:00,20.25,20.36,20.21,20.29,1248100.0,13.3343,13.4068,13.308,13.3607,1248100.0
2010-08-31 10:30:00,20.28,20.29,20.17,20.21,680000.0,13.3541,13.3607,13.2817,13.308,680000.0
2010-08-31 11:00:00,20.21,20.24,20.1,20.19,725100.0,13.308,13.3277,13.2356,13.2948,725100.0
2010-08-31 11:30:00,20.19,20.34,20.17,20.3,325500.0,13.2948,13.3936,13.2817,13.3673,325500.0
2010-08-31 12:00:00,20.3,20.33,20.19,20.21,342400.0,13.3673,13.387,13.2948,13.308,342400.0
2010-08-31 12:30:00,20.22,20.29,20.14,20.14,859700.0,13.3146,13.3607,13.2619,13.2619,859700.0
2010-08-31 13:00:00,20.14,20.2,20.12,20.18,472800.0,13.2619,13.3014,13.2487,13.2882,472800.0
2010-08-31 13:30:00,20.18,20.21,20.14,20.15,358800.0,13.2882,13.308,13.2619,13.2685,358800.0
2010-08-31 14:00:00,20.15,20.2,20.07,20.09,621700.0,13.2685,13.3014,13.2158,13.229,621700.0
2010-08-31 14:30:00,20.09,20.1,19.98,20.0,1016800.0,13.229,13.2356,13.1565,13.1697,1016800.0
2010-08-31 15:00:00,20.0,20.01,19.83,19.86,2202200.0,13.1697,13.1763,13.0578,13.0775,2202200.0
2010-08-31 15:30:00,19.86,20.04,19.82,20.01,3058200.0,13.0775,13.1961,13.0512,13.1763,3058200.0
2010-09-01 09:30:00,20.35,20.45,20.3,20.42,2062900.0,13.4002,13.466,13.3673,13.4463,2062900.0
2010-09-01 10:00:00,20.42,20.61,20.42,20.59,1406100.0,13.4463,13.5714,13.4463,13.5582,1406100.0
2010-09-01 10:30:00,20.6,20.69,20.6,20.65,776100.0,13.5648,13.6241,13.5648,13.5977,776100.0
2010-09-01 11:00:00,20.65,20.69,20.56,20.68,714000.0,13.5977,13.6241,13.5385,13.6175,714000.0
2010-09-01 11:30:00,20.68,20.7,20.55,20.55,650700.0,13.6175,13.6307,13.5319,13.5319,650700.0
2010-09-01 12:00:00,20.55,20.59,20.5,20.5,418500.0,13.5319,13.5582,13.499,13.499,418500.0
2010-09-01 12:30:00,20.51,20.51,20.41,20.45,678500.0,13.5055,13.5055,13.4397,13.466,678500.0
2010-09-01 13:00:00,20.45,20.45,20.39,20.39,518400.0,13.466,13.466,13.4265,13.4265,518400.0
2010-09-01 13:30:00,20.39,20.45,20.39,20.44,270800.0,13.4265,13.466,13.4265,13.4594,270800.0
2010-09-01 14:00:00,20.44,20.48,20.41,20.44,411700.0,13.4594,13.4858,13.4397,13.4594,411700.0
2010-09-01 14:30:00,20.45,20.46,20.37,20.39,560800.0,13.466,13.4726,13.4134,13.4265,560800.0
2010-09-01 15:00:00,20.39,20.39,20.28,20.3,1005200.0,13.4265,13.4265,13.3541,13.3673,1005200.0
2010-09-01 15:30:00,20.3,20.36,20.25,20.26,1763200.0,13.3673,13.4068,13.3343,13.3409,1763200.0
2010-09-02 09:30:00,20.45,20.48,20.32,20.47,869700.0,13.466,13.4858,13.3804,13.4792,869700.0
2010-09-02 10:00:00,20.46,20.55,20.42,20.55,772500.0,13.4726,13.5319,13.4463,13.5319,772500.0
2010-09-02 10:30:00,20.55,20.68,20.5,20.68,811700.0,13.5319,13.6175,13.499,13.6175,811700.0
2010-09-02 11:00:00,20.67,20.69,20.56,20.61,530900.0,13.6109,13.6241,13.5385,13.5714,530900.0
2010-09-02 11:30:00,20.61,20.66,20.61,20.64,350800.0,13.5714,13.6043,13.5714,13.5911,350800.0
2010-09-02 12:00:00,20.63,20.67,20.6,20.61,338100.0,13.5846,13.6109,13.5648,13.5714,338100.0
2010-09-02 12:30:00,20.61,20.61,20.42,20.44,552900.0,13.5714,13.5714,13.4463,13.4594,552900.0
2010-09-02 13:00:00,20.44,20.45,20.31,20.32,881000.0,13.4594,13.466,13.3738,13.3804,881000.0
2010-09-02 13:30:00,20.31,20.4,20.31,20.4,449900.0,13.3738,13.4331,13.3738,13.4331,449900.0
2010-09-02 14:00:00,20.39,20.48,20.38,20.39,420900.0,13.4265,13.4858,13.4199,13.4265,420900.0
2010-09-02 14:30:00,20.4,20.41,20.34,20.39,367100.0,13.4331,13.4397,13.3936,13.4265,367100.0
2010-09-02 15:00:00,20.39,20.47,20.36,20.47,597100.0,13.4265,13.4792,13.4068,13.4792,597100.0
2010-09-02 15:30:00,20.48,20.55,20.46,20.53,764600.0,13.4858,13.5319,13.4726,13.5187,764600.0
2010-09-03 09:30:00,20.97,21.13,20.85,21.03,1147500.0,13.8084,13.9138,13.7294,13.848,1147500.0
2010-09-03 10:00:00,21.03,21.03,20.84,20.84,1037300.0,13.848,13.848,13.7228,13.7228,1037300.0
2010-09-03 10:30:00,20.85,20.93,20.76,20.89,1015000.0,13.7294,13.7821,13.6702,13.7558,1015000.0
2010-09-03 11:00:00,20.88,20.96,20.85,20.94,433000.0,13.7492,13.8019,13.7294,13.7887,433000.0
2010-09-03 11:30:00,20.94,20.97,20.85,20.89,464000.0,13.7887,13.8084,13.7294,13.7558,464000.0
2010-09-03 12:00:00,20.88,20.9,20.85,20.87,259600.0,13.7492,13.7624,13.7294,13.7426,259600.0
2010-09-03 12:30:00,20.87,21.0,20.87,20.98,320500.0,13.7426,13.8282,13.7426,13.815,320500.0
2010-09-03 13:00:00,20.98,21.04,20.97,21.03,455300.0,13.815,13.8545,13.8084,13.848,455300.0
2010-09-03 13:30:00,21.03,21.07,21.02,21.06,320800.0,13.848,13.8743,13.8414,13.8677,320800.0
2010-09-03 14:00:00,21.07,21.08,21.01,21.06,774200.0,13.8743,13.8809,13.8348,13.8677,774200.0
2010-09-03 14:30:00,21.06,21.07,21.0,21.01,250500.0,13.8677,13.8743,13.8282,13.8348,250500.0
2010-09-03 15:00:00,21.01,21.06,21.0,21.04,440700.0,13.8348,13.8677,13.8282,13.8545,440700.0
2010-09-03 15:30:00,21.04,21.09,21.0,21.05,1037000.0,13.8545,13.8875,13.8282,13.8611,1037000.0
2010-09-07 09:30:00,20.91,20.98,20.82,20.85,752200.0,13.7689,13.815,13.7097,13.7294,752200.0
2010-09-07 10:00:00,20.85,20.88,20.66,20.68,1035200.0,13.7294,13.7492,13.6043,13.6175,1035200.0
2010-09-07 10:30:00,20.67,20.74,20.64,20.73,332200.0,13.6109,13.657,13.5911,13.6504,332200.0
2010-09-07 11:00:00,20.73,20.79,20.7,20.78,359600.0,13.6504,13.6899,13.6307,13.6833,359600.0
2010-09-07 11:30:00,20.79,20.82,20.69,20.73,495000.0,13.6899,13.7097,13.6241,13.6504,495000.0
2010-09-07 12:00:00,20.73,20.75,20.64,20.66,369100.0,13.6504,13.6636,13.5911,13.6043,369100.0
2010-09-07 12:30:00,20.66,20.66,20.58,20.59,445200.0,13.6043,13.6043,13.5516,13.5582,445200.0
2010-09-07 13:00:00,20.59,20.61,20.53,20.54,382100.0,13.5582,13.5714,13.5187,13.5253,382100.0
2010-09-07 13:30:00,20.54,20.64,20.54,20.64,337100.0,13.5253,13.5911,13.5253,13.5911,337100.0
2010-09-07 14:00:00,20.64,20.7,20.63,20.68,451600.0,13.5911,13.6307,13.5846,13.6175,451600.0
2010-09-07 14:30:00,20.67,20.7,20.56,20.58,544500.0,13.6109,13.6307,13.5385,13.5516,544500.0
2010-09-07 15:00:00,20.58,20.64,20.54,20.62,441500.0,13.5516,13.5911,13.5253,13.578,441500.0
2010-09-07 15:30:00,20.63,20.63,20.53,20.58,1454800.0,13.5846,13.5846,13.5187,13.5516,1454800.0
2010-09-08 09:30:00,20.68,20.74,20.6,20.72,550600.0,13.6175,13.657,13.5648,13.6438,550600.0
2010-09-08 10:00:00,20.72,20.8,20.72,20.78,473600.0,13.6438,13.6965,13.6438,13.6833,473600.0
2010-09-08 10:30:00,20.78,20.85,20.76,20.78,350900.0,13.6833,13.7294,13.6702,13.6833,350900.0
2010-09-08 11:00:00,20.79,20.84,20.79,20.81,232300.0,13.6899,13.7228,13.6899,13.7031,232300.0
2010-09-08 11:30:00,20.81,20.86,20.8,20.82,332100.0,13.7031,13.736,13.6965,13.7097,332100.0
2010-09-08 12:00:00,20.82,20.89,20.78,20.88,228900.0,13.7097,13.7558,13.6833,13.7492,228900.0
2010-09-08 12:30:00,20.88,20.88,20.78,20.78,286900.0,13.7492,13.7492,13.6833,13.6833,286900.0
2010-09-08 13:00:00,20.79,20.8,20.7,20.72,364500.0,13.6899,13.6965,13.6307,13.6438,364500.0
2010-09-08 13:30:00,20.73,20.75,20.62,20.65,333100.0,13.6504,13.6636,13.578,13.5977,333100.0
2010-09-08 14:00:00,20.64,20.69,20.56,20.68,485000.0,13.5911,13.6241,13.5385,13.6175,485000.0
2010-09-08 14:30:00,20.68,20.71,20.63,20.64,343700.0,13.6175,13.6372,13.5846,13.5911,343700.0
2010-09-08 15:00:00,20.65,20.71,20.61,20.61,807300.0,13.5977,13.6372,13.5714,13.5714,807300.0
2010-09-08 15:30:00,20.6,20.68,20.57,20.63,945300.0,13.5648,13.6175,13.5451,13.5846,945300.0
2010-09-09 09:30:00,20.95,21.04,20.9,20.98,656300.0,13.7953,13.8545,13.7624,13.815,656300.0
2010-09-09 10:00:00,20.98,21.01,20.82,20.89,627900.0,13.815,13.8348,13.7097,13.7558,627900.0
2010-09-09 10:30:00,20.89,20.89,20.72,20.72,421700.0,13.7558,13.7558,13.6438,13.6438,421700.0
2010-09-09 11:00:00,20.72,20.87,20.71,20.86,351900.0,13.6438,13.7426,13.6372,13.736,351900.0
2010-09-09 11:30:00,20.85,20.89,20.82,20.83,256600.0,13.7294,13.7558,13.7097,13.7163,256600.0
2010-09-09 12:00:00,20.84,20.85,20.77,20.79,240600.0,13.7228,13.7294,13.6767,13.6899,240600.0
2010-09-09 12:30:00,20.79,20.85,20.77,20.77,248500.0,13.6899,13.7294,13.6767,13.6767,248500.0
2010-09-09 13:00:00,20.76,20.8,20.68,20.68,382400.0,13.6702,13.6965,13.6175,13.6175,382400.0
2010-09-09 13:30:00,20.67,20.67,20.58,20.61,416000.0,13.6109,13.6109,13.5516,13.5714,416000.0
2010-09-09 14:00:00,20.6,20.67,20.6,20.65,311400.0,13.5648,13.6109,13.5648,13.5977,311400.0
2010-09-09 14:30:00,20.65,20.7,20.64,20.7,411200.0,13.5977,13.6307,13.5911,13.6307,411200.0
2010-09-09 15:00:00,20.7,20.72,20.65,20.7,587100.0,13.6307,13.6438,13.5977,13.6307,587100.0
2010-09-09 15:30:00,20.7,20.7,20.61,20.61,536100.0,13.6307,13.6307,13.5714,13.5714,536100.0
2010-09-10 09:30:00,20.61,20.68,20.37,20.45,1040500.0,13.5714,13.6175,13.4134,13.466,1040500.0
2010-09-10 10:00:00,20.46,20.49,20.4,20.43,724100.0,13.4726,13.4924,13.4331,13.4529,724100.0
2010-09-10 10:30:00,20.43,20.46,20.36,20.42,509000.0,13.4529,13.4726,13.4068,13.4463,509000.0
2010-09-10 11:00:00,20.42,20.44,20.4,20.42,243200.0,13.4463,13.4594,13.4331,13.4463,243200.0
2010-09-10 11:30:00,20.41,20.42,20.37,20.38,349200.0,13.4397,13.4463,13.4134,13.4199,349200.0
2010-09-10 12:00:00,20.37,20.41,20.33,20.38,324700.0,13.4134,13.4397,13.387,13.4199,324700.0
2010-09-10 12:30:00,20.38,20.43,20.35,20.41,146900.0,13.4199,13.4529,13.4002,13.4397,146900.0
2010-09-10 13:00:00,20.42,20.46,20.42,20.45,302200.0,13.4463,13.4726,13.4463,13.466,302200.0
2010-09-10 13:30:00,20.46,20.49,20.42,20.49,254600.0,13.4726,13.4924,13.4463,13.4924,254600.0
2010-09-10 14:00:00,20.49,20.56,20.48,20.55,672300.0,13.4924,13.5385,13.4858,13.5319,672300.0
2010-09-10 14:30:00,20.54,20.59,20.51,20.53,476400.0,13.5253,13.5582,13.5055,13.5187,476400.0
2010-09-10 15:00:00,20.53,20.58,20.5,20.58,421900.0,13.5187,13.5516,13.499,13.5516,421900.0
2010-09-10 15:30:00,20.58,20.62,20.54,20.61,1128900.0,13.5516,13.578,13.5253,13.5714,1128900.0
2010-09-13 09:30:00,20.9,21.09,20.87,21.03,1453200.0,13.7624,13.8875,13.7426,13.848,1453200.0
2010-09-13 10:00:00,21.03,21.2,21.03,21.12,384400.0,13.848,13.9599,13.848,13.9072,384400.0
2010-09-13 10:30:00,21.13,21.26,21.12,21.18,480700.0,13.9138,13.9994,13.9072,13.9467,480700.0
2010-09-13 11:00:00,21.18,21.23,21.17,21.19,529800.0,13.9467,13.9797,13.9401,13.9533,529800.0
2010-09-13 11:30:00,21.19,21.21,21.16,21.19,418500.0,13.9533,13.9665,13.9336,13.9533,418500.0
2010-09-13 12:00:00,21.19,21.19,21.09,21.12,544700.0,13.9533,13.9533,13.8875,13.9072,544700.0
2010-09-13 12:30:00,21.12,21.18,21.08,21.17,671800.0,13.9072,13.9467,13.8809,13.9401,671800.0
2010-09-13 13:00:00,21.16,21.17,21.06,21.13,289700.0,13.9336,13.9401,13.8677,13.9138,289700.0
2010-09-13 13:30:00,21.14,21.15,21.11,21.11,180600.0,13.9204,13.927,13.9006,13.9006,180600.0
2010-09-13 14:00:00,21.11,21.17,21.07,21.17,275600.0,13.9006,13.9401,13.8743,13.9401,275600.0
2010-09-13 14:30:00,21.16,21.18,21.15,21.18,303100.0,13.9336,13.9467,13.927,13.9467,303100.0
2010-09-13 15:00:00,21.18,21.2,21.16,21.2,476400.0,13.9467,13.9599,13.9336,13.9599,476400.0
2010-09-13 15:30:00,21.2,21.34,21.17,21.25,2423600.0,13.9599,14.0521,13.9401,13.9928,2423600.0
2010-09-14 09:30:00,21.35,21.44,21.22,21.35,702700.0,14.0587,14.1179,13.9731,14.0587,702700.0
2010-09-14 10:00:00,21.36,21.46,21.34,21.45,813500.0,14.0653,14.1311,14.0521,14.1245,813500.0
2010-09-14 10:30:00,21.44,21.57,21.43,21.53,744200.0,14.1179,14.2035,14.1113,14.1772,744200.0
2010-09-14 11:00:00,21.52,21.76,21.5,21.76,1513400.0,14.1706,14.3286,14.1574,14.3286,1513400.0
2010-09-14 11:30:00,21.76,22.17,21.73,21.94,4237600.0,14.3286,14.5986,14.3089,14.4472,4237600.0
2010-09-14 12:00:00,21.94,21.98,21.79,21.9,2835100.0,14.4472,14.4735,14.3484,14.4208,2835100.0
2010-09-14 12:30:00,21.9,22.02,21.89,21.99,839700.0,14.4208,14.4999,14.4143,14.4801,839700.0
2010-09-14 13:00:00,21.99,21.99,21.86,21.91,687700.0,14.4801,14.4801,14.3945,14.4274,687700.0
2010-09-14 13:30:00,21.91,21.92,21.74,21.78,729500.0,14.4274,14.434,14.3155,14.3418,729500.0
2010-09-14 14:00:00,21.78,21.8,21.7,21.71,780700.0,14.3418,14.355,14.2891,14.2957,780700.0
2010-09-14 14:30:00,21.71,21.8,21.65,21.68,556500.0,14.2957,14.355,14.2562,14.276,556500.0
2010-09-14 15:00:00,21.68,21.77,21.62,21.62,506000.0,14.276,14.3352,14.2365,14.2365,506000.0
2010-09-14 15:30:00,21.63,21.63,21.43,21.44,2083200.0,14.243,14.243,14.1113,14.1179,2083200.0
2010-09-15 09:30:00,21.54,21.72,21.49,21.6,1715200.0,14.1838,14.3023,14.1509,14.2233,1715200.0
2010-09-15 10:00:00,21.6,21.68,21.6,21.64,882900.0,14.2233,14.276,14.2233,14.2496,882900.0
2010-09-15 10:30:00,21.64,21.76,21.64,21.76,678900.0,14.2496,14.3286,14.2496,14.3286,678900.0
2010-09-15 11:00:00,21.76,21.78,21.71,21.73,297800.0,14.3286,14.3418,14.2957,14.3089,297800.0
2010-09-15 11:30:00,21.73,21.86,21.73,21.77,553900.0,14.3089,14.3945,14.3089,14.3352,553900.0
2010-09-15 12:00:00,21.77,21.81,21.72,21.8,445600.0,14.3352,14.3616,14.3023,14.355,445600.0
2010-09-15 12:30:00,21.81,21.82,21.74,21.74,175000.0,14.3616,14.3682,14.3155,14.3155,175000.0
2010-09-15 13:00:00,21.74,21.82,21.74,21.79,213600.0,14.3155,14.3682,14.3155,14.3484,213600.0
2010-09-15 13:30:00,21.79,21.79,21.75,21.77,292700.0,14.3484,14.3484,14.3221,14.3352,292700.0
2010-09-15 14:00:00,21.77,21.78,21.67,21.67,285800.0,14.3352,14.3418,14.2694,14.2694,285800.0
2010-09-15 14:30:00,21.67,21.67,21.58,21.61,554600.0,14.2694,14.2694,14.2101,14.2299,554600.0
2010-09-15 15:00:00,21.61,21.66,21.59,21.63,576600.0,14.2299,14.2628,14.2167,14.243,576600.0
2010-09-15 15:30:00,21.63,21.66,21.57,21.59,1158800.0,14.243,14.2628,14.2035,14.2167,1158800.0
2010-09-16 09:30:00,21.57,21.68,21.52,21.65,621600.0,14.2035,14.276,14.1706,14.2562,621600.0
2010-09-16 10:00:00,21.64,21.74,21.53,21.7,615900.0,14.2496,14.3155,14.1772,14.2891,615900.0
2010-09-16 10:30:00,21.69,21.74,21.63,21.71,353000.0,14.2826,14.3155,14.243,14.2957,353000.0
2010-09-16 11:00:00,21.7,21.74,21.67,21.69,450900.0,14.2891,14.3155,14.2694,14.2826,450900.0
2010-09-16 11:30:00,21.7,21.75,21.69,21.74,218800.0,14.2891,14.3221,14.2826,14.3155,218800.0
2010-09-16 12:00:00,21.74,21.76,21.7,21.73,209500.0,14.3155,14.3286,14.2891,14.3089,209500.0
2010-09-16 12:30:00,21.74,21.82,21.74,21.82,249000.0,14.3155,14.3682,14.3155,14.3682,249000.0
2010-09-16 13:00:00,21.82,21.82,21.76,21.82,333100.0,14.3682,14.3682,14.3286,14.3682,333100.0
2010-09-16 13:30:00,21.82,21.83,21.79,21.8,258000.0,14.3682,14.3747,14.3484,14.355,258000.0
2010-09-16 14:00:00,21.81,21.9,21.81,21.86,375900.0,14.3616,14.4208,14.3616,14.3945,375900.0
2010-09-16 14:30:00,21.86,21.89,21.84,21.88,366900.0,14.3945,14.4143,14.3813,14.4077,366900.0
2010-09-16 15:00:00,21.88,21.95,21.85,21.93,343800.0,14.4077,14.4538,14.3879,14.4406,343800.0
2010-09-16 15:30:00,21.93,21.96,21.88,21.93,1210500.0,14.4406,14.4603,14.4077,14.4406,1210500.0
2010-09-17 09:30:00,22.06,22.12,21.83,21.91,1022400.0,14.5262,14.5657,14.3747,14.4274,1022400.0
2010-09-17 10:00:00,21.9,21.98,21.85,21.85,956600.0,14.4208,14.4735,14.3879,14.3879,956600.0
2010-09-17 10:30:00,21.86,21.94,21.81,21.93,414300.0,14.3945,14.4472,14.3616,14.4406,414300.0
2010-09-17 11:00:00,21.94,22.0,21.87,21.87,329300.0,14.4472,14.4867,14.4011,14.4011,329300.0
2010-09-17 11:30:00,21.87,21.89,21.84,21.87,241900.0,14.4011,14.4143,14.3813,14.4011,241900.0
2010-09-17 12:00:00,21.87,21.94,21.87,21.94,207600.0,14.4011,14.4472,14.4011,14.4472,207600.0
2010-09-17 12:30:00,21.93,21.93,21.85,21.89,200600.0,14.4406,14.4406,14.3879,14.4143,200600.0
2010-09-17 13:00:00,21.89,21.91,21.86,21.87,147500.0,14.4143,14.4274,14.3945,14.4011,147500.0
2010-09-17 13:30:00,21.86,21.9,21.86,21.87,138900.0,14.3945,14.4208,14.3945,14.4011,138900.0
2010-09-17 14:00:00,21.86,21.88,21.85,21.86,160000.0,14.3945,14.4077,14.3879,14.3945,160000.0
2010-09-17 14:30:00,21.86,21.91,21.85,21.86,198600.0,14.3945,14.4274,14.3879,14.3945,198600.0
2010-09-17 15:00:00,21.87,21.87,21.77,21.79,374500.0,14.4011,14.4011,14.3352,14.3484,374500.0
2010-09-17 15:30:00,21.79,21.92,21.78,21.89,1113800.0,14.3484,14.434,14.3418,14.4143,1113800.0
2010-09-20 09:30:00,21.98,21.98,21.77,21.82,677500.0,14.4735,14.4735,14.3352,14.3682,677500.0
2010-09-20 10:00:00,21.81,21.85,21.74,21.77,1121000.0,14.3616,14.3879,14.3155,14.3352,1121000.0
2010-09-20 10:30:00,21.78,21.8,21.68,21.72,680800.0,14.3418,14.355,14.276,14.3023,680800.0
2010-09-20 11:00:00,21.72,21.73,21.64,21.68,339800.0,14.3023,14.3089,14.2496,14.276,339800.0
2010-09-20 11:30:00,21.69,21.72,21.67,21.69,276500.0,14.2826,14.3023,14.2694,14.2826,276500.0
2010-09-20 12:00:00,21.68,21.71,21.66,21.68,247900.0,14.276,14.2957,14.2628,14.276,247900.0
2010-09-20 12:30:00,21.67,21.72,21.66,21.69,270100.0,14.2694,14.3023,14.2628,14.2826,270100.0
2010-09-20 13:00:00,21.69,21.71,21.67,21.71,137000.0,14.2826,14.2957,14.2694,14.2957,137000.0
2010-09-20 13:30:00,21.7,21.71,21.68,21.69,131600.0,14.2891,14.2957,14.276,14.2826,131600.0
2010-09-20 14:00:00,21.7,21.74,21.67,21.68,404400.0,14.2891,14.3155,14.2694,14.276,404400.0
2010-09-20 14:30:00,21.68,21.77,21.68,21.74,345300.0,14.276,14.3352,14.276,14.3155,345300.0
2010-09-20 15:00:00,21.75,21.8,21.73,21.74,710800.0,14.3221,14.355,14.3089,14.3155,710800.0
2010-09-20 15:30:00,21.73,21.79,21.72,21.75,1071100.0,14.3089,14.3484,14.3023,14.3221,1071100.0
2010-09-21 09:30:00,21.77,21.78,21.46,21.49,1017400.0,14.3352,14.3418,14.1311,14.1509,1017400.0
2010-09-21 10:00:00,21.5,21.5,21.38,21.47,938800.0,14.1574,14.1574,14.0784,14.1377,938800.0
2010-09-21 10:30:00,21.47,21.52,21.44,21.47,558100.0,14.1377,14.1706,14.1179,14.1377,558100.0
2010-09-21 11:00:00,21.47,21.54,21.45,21.52,393800.0,14.1377,14.1838,14.1245,14.1706,393800.0
2010-09-21 11:30:00,21.52,21.55,21.5,21.54,287700.0,14.1706,14.1904,14.1574,14.1838,287700.0
2010-09-21 12:00:00,21.54,21.6,21.52,21.58,896400.0,14.1838,14.2233,14.1706,14.2101,896400.0
2010-09-21 12:30:00,21.57,21.63,21.57,21.63,460700.0,14.2035,14.243,14.2035,14.243,460700.0
2010-09-21 13:00:00,21.63,21.63,21.58,21.62,266600.0,14.243,14.243,14.2101,14.2365,266600.0
2010-09-21 13:30:00,21.63,21.65,21.59,21.6,328900.0,14.243,14.2562,14.2167,14.2233,328900.0
2010-09-21 14:00:00,21.6,21.75,21.55,21.75,998200.0,14.2233,14.3221,14.1904,14.3221,998200.0
2010-09-21 14:30:00,21.75,21.96,21.73,21.78,1587200.0,14.3221,14.4603,14.3089,14.3418,1587200.0
2010-09-21 15:00:00,21.77,21.79,21.64,21.66,995300.0,14.3352,14.3484,14.2496,14.2628,995300.0
2010-09-21 15:30:00,21.65,21.66,21.52,21.65,1785100.0,14.2562,14.2628,14.1706,14.2562,1785100.0
2010-09-22 09:30:00,21.68,21.89,21.56,21.68,1080100.0,14.276,14.4143,14.197,14.276,1080100.0
2010-09-22 10:00:00,21.69,21.72,21.56,21.57,451700.0,14.2826,14.3023,14.197,14.2035,451700.0
2010-09-22 10:30:00,21.57,21.68,21.56,21.64,562700.0,14.2035,14.276,14.197,14.2496,562700.0
2010-09-22 11:00:00,21.65,21.66,21.41,21.44,547400.0,14.2562,14.2628,14.0982,14.1179,547400.0
2010-09-22 11:30:00,21.43,21.55,21.4,21.54,462700.0,14.1113,14.1904,14.0916,14.1838,462700.0
2010-09-22 12:00:00,21.54,21.59,21.53,21.59,230500.0,14.1838,14.2167,14.1772,14.2167,230500.0
2010-09-22 12:30:00,21.59,21.63,21.57,21.57,272700.0,14.2167,14.243,14.2035,14.2035,272700.0
2010-09-22 13:00:00,21.57,21.59,21.51,21.58,273900.0,14.2035,14.2167,14.164,14.2101,273900.0
2010-09-22 13:30:00,21.59,21.69,21.58,21.64,268900.0,14.2167,14.2826,14.2101,14.2496,268900.0
2010-09-22 14:00:00,21.64,21.66,21.6,21.66,275500.0,14.2496,14.2628,14.2233,14.2628,275500.0
2010-09-22 14:30:00,21.66,21.76,21.66,21.71,357500.0,14.2628,14.3286,14.2628,14.2957,357500.0
2010-09-22 15:00:00,21.71,21.71,21.62,21.66,434200.0,14.2957,14.2957,14.2365,14.2628,434200.0
2010-09-22 15:30:00,21.66,21.71,21.63,21.66,1217200.0,14.2628,14.2957,14.243,14.2628,1217200.0
2010-09-23 09:30:00,21.54,21.57,21.43,21.5,469500.0,14.1838,14.2035,14.1113,14.1574,469500.0
2010-09-23 10:00:00,21.51,21.65,21.5,21.61,323900.0,14.164,14.2562,14.1574,14.2299,323900.0
2010-09-23 10:30:00,21.61,21.71,21.6,21.67,278600.0,14.2299,14.2957,14.2233,14.2694,278600.0
2010-09-23 11:00:00,21.67,21.74,21.65,21.74,185000.0,14.2694,14.3155,14.2562,14.3155,185000.0
2010-09-23 11:30:00,21.75,21.8,21.71,21.72,350400.0,14.3221,14.355,14.2957,14.3023,350400.0
2010-09-23 12:00:00,21.71,21.77,21.71,21.71,240900.0,14.2957,14.3352,14.2957,14.2957,240900.0
2010-09-23 12:30:00,21.72,21.74,21.68,21.69,228100.0,14.3023,14.3155,14.276,14.2826,228100.0
2010-09-23 13:00:00,21.69,21.7,21.66,21.69,178700.0,14.2826,14.2891,14.2628,14.2826,178700.0
2010-09-23 13:30:00,21.69,21.71,21.61,21.62,257700.0,14.2826,14.2957,14.2299,14.2365,257700.0
2010-09-23 14:00:00,21.63,21.67,21.6,21.64,261500.0,14.243,14.2694,14.2233,14.2496,261500.0
2010-09-23 14:30:00,21.64,21.68,21.52,21.52,548600.0,14.2496,14.276,14.1706,14.1706,548600.0
2010-09-23 15:00:00,21.53,21.55,21.44,21.44,713700.0,14.1772,14.1904,14.1179,14.1179,713700.0
2010-09-23 15:30:00,21.45,21.52,21.44,21.52,759200.0,14.1245,14.1706,14.1179,14.1706,759200.0
2010-09-24 09:30:00,21.83,21.94,21.76,21.91,501200.0,14.3747,14.4472,14.3286,14.4274,501200.0
2010-09-24 10:00:00,21.91,22.04,21.89,22.02,909800.0,14.4274,14.513,14.4143,14.4999,909800.0
2010-09-24 10:30:00,22.02,22.12,21.97,22.11,797900.0,14.4999,14.5657,14.4669,14.5591,797900.0
2010-09-24 11:00:00,22.12,22.17,22.11,22.15,648900.0,14.5657,14.5986,14.5591,14.5855,648900.0
2010-09-24 11:30:00,22.14,22.21,22.11,22.2,399800.0,14.5789,14.625,14.5591,14.6184,399800.0
2010-09-24 12:00:00,22.2,22.23,22.16,22.23,443300.0,14.6184,14.6381,14.592,14.6381,443300.0
2010-09-24 12:30:00,22.23,22.24,22.18,22.21,568300.0,14.6381,14.6447,14.6052,14.625,568300.0
2010-09-24 13:00:00,22.21,22.25,22.2,22.25,591300.0,14.625,14.6513,14.6184,14.6513,591300.0
2010-09-24 13:30:00,22.24,22.25,22.11,22.12,689400.0,14.6447,14.6513,14.5591,14.5657,689400.0
2010-09-24 14:00:00,22.13,22.16,22.1,22.15,358600.0,14.5723,14.592,14.5525,14.5855,358600.0
2010-09-24 14:30:00,22.15,22.19,22.13,22.15,462200.0,14.5855,14.6118,14.5723,14.5855,462200.0
2010-09-24 15:00:00,22.14,22.17,22.13,22.13,400500.0,14.5789,14.5986,14.5723,14.5723,400500.0
2010-09-24 15:30:00,22.13,22.18,22.07,22.1,1166900.0,14.5723,14.6052,14.5328,14.5525,1166900.0
2010-09-27 09:30:00,22.05,22.12,21.96,21.97,695700.0,14.5196,14.5657,14.4603,14.4669,695700.0
2010-09-27 10:00:00,21.97,22.03,21.93,21.98,565200.0,14.4669,14.5064,14.4406,14.4735,565200.0
2010-09-27 10:30:00,21.97,21.99,21.89,21.97,521200.0,14.4669,14.4801,14.4143,14.4669,521200.0
2010-09-27 11:00:00,21.97,21.97,21.86,21.91,488900.0,14.4669,14.4669,14.3945,14.4274,488900.0
2010-09-27 11:30:00,21.92,22.06,21.92,22.06,563000.0,14.434,14.5262,14.434,14.5262,563000.0
2010-09-27 12:00:00,22.06,22.15,22.06,22.14,498400.0,14.5262,14.5855,14.5262,14.5789,498400.0
2010-09-27 12:30:00,22.13,22.15,22.09,22.13,253400.0,14.5723,14.5855,14.5459,14.5723,253400.0
2010-09-27 13:00:00,22.12,22.14,22.09,22.11,182600.0,14.5657,14.5789,14.5459,14.5591,182600.0
2010-09-27 13:30:00,22.11,22.23,22.1,22.22,415100.0,14.5591,14.6381,14.5525,14.6316,415100.0
2010-09-27 14:00:00,22.21,22.25,22.19,22.24,346400.0,14.625,14.6513,14.6118,14.6447,346400.0
2010-09-27 14:30:00,22.25,22.31,22.18,22.19,460800.0,14.6513,14.6908,14.6052,14.6118,460800.0
2010-09-27 15:00:00,22.18,22.21,22.17,22.2,320000.0,14.6052,14.625,14.5986,14.6184,320000.0
2010-09-27 15:30:00,22.2,22.22,22.03,22.1,1321800.0,14.6184,14.6316,14.5064,14.5525,1321800.0
2010-09-28 09:30:00,21.99,22.11,21.56,21.56,1228400.0,14.4801,14.5591,14.197,14.197,1228400.0
2010-09-28 10:00:00,21.56,21.75,21.46,21.72,838700.0,14.197,14.3221,14.1311,14.3023,838700.0
2010-09-28 10:30:00,21.72,21.79,21.7,21.78,465100.0,14.3023,14.3484,14.2891,14.3418,465100.0
2010-09-28 11:00:00,21.78,21.87,21.68,21.82,797900.0,14.3418,14.4011,14.276,14.3682,797900.0
2010-09-28 11:30:00,21.83,21.85,21.76,21.81,459700.0,14.3747,14.3879,14.3286,14.3616,459700.0
2010-09-28 12:00:00,21.81,21.85,21.74,21.83,452700.0,14.3616,14.3879,14.3155,14.3747,452700.0
2010-09-28 12:30:00,21.83,21.87,21.81,21.87,184000.0,14.3747,14.4011,14.3616,14.4011,184000.0
2010-09-28 13:00:00,21.86,21.89,21.82,21.86,227400.0,14.3945,14.4143,14.3682,14.3945,227400.0
2010-09-28 13:30:00,21.87,21.94,21.87,21.94,279600.0,14.4011,14.4472,14.4011,14.4472,279600.0
2010-09-28 14:00:00,21.94,21.95,21.9,21.94,416700.0,14.4472,14.4538,14.4208,14.4472,416700.0
2010-09-28 14:30:00,21.94,21.95,21.86,21.88,557800.0,14.4472,14.4538,14.3945,14.4077,557800.0
2010-09-28 15:00:00,21.89,21.91,21.83,21.83,497500.0,14.4143,14.4274,14.3747,14.3747,497500.0
2010-09-28 15:30:00,21.84,21.96,21.83,21.88,1696500.0,14.3813,14.4603,14.3747,14.4077,1696500.0
2010-09-29 09:30:00,21.65,21.77,21.56,21.7,1043400.0,14.2562,14.3352,14.197,14.2891,1043400.0
2010-09-29 10:00:00,21.7,21.78,21.61,21.7,832400.0,14.2891,14.3418,14.2299,14.2891,832400.0
2010-09-29 10:30:00,21.7,21.73,21.61,21.63,427600.0,14.2891,14.3089,14.2299,14.243,427600.0
2010-09-29 11:00:00,21.63,21.71,21.63,21.71,277900.0,14.243,14.2957,14.243,14.2957,277900.0
2010-09-29 11:30:00,21.72,21.76,21.72,21.73,369000.0,14.3023,14.3286,14.3023,14.3089,369000.0
2010-09-29 12:00:00,21.73,21.82,21.72,21.82,264900.0,14.3089,14.3682,14.3023,14.3682,264900.0
2010-09-29 12:30:00,21.81,21.87,21.8,21.83,251700.0,14.3616,14.4011,14.355,14.3747,251700.0
2010-09-29 13:00:00,21.83,21.83,21.73,21.73,143800.0,14.3747,14.3747,14.3089,14.3089,143800.0
2010-09-29 13:30:00,21.72,21.89,21.72,21.89,543900.0,14.3023,14.4143,14.3023,14.4143,543900.0
2010-09-29 14:00:00,21.89,21.9,21.81,21.83,204200.0,14.4143,14.4208,14.3616,14.3747,204200.0
2010-09-29 14:30:00,21.84,21.91,21.84,21.86,200900.0,14.3813,14.4274,14.3813,14.3945,200900.0
2010-09-29 15:00:00,21.86,21.86,21.71,21.79,493500.0,14.3945,14.3945,14.2957,14.3484,493500.0
2010-09-29 15:30:00,21.79,21.87,21.74,21.86,571500.0,14.3484,14.4011,14.3155,14.3945,571500.0
2010-09-30 09:30:00,22.05,22.27,22.01,22.21,1101000.0,14.5196,14.6645,14.4933,14.625,1101000.0
2010-09-30 10:00:00,22.21,22.22,22.05,22.07,916100.0,14.625,14.6316,14.5196,14.5328,916100.0
2010-09-30 10:30:00,22.08,22.19,22.0,22.0,548900.0,14.5394,14.6118,14.4867,14.4867,548900.0
2010-09-30 11:00:00,21.99,22.01,21.81,21.82,626000.0,14.4801,14.4933,14.3616,14.3682,626000.0
2010-09-30 11:30:00,21.81,21.84,21.77,21.78,789000.0,14.3616,14.3813,14.3352,14.3418,789000.0
2010-09-30 12:00:00,21.78,21.79,21.68,21.78,494600.0,14.3418,14.3484,14.276,14.3418,494600.0
2010-09-30 12:30:00,21.78,21.92,21.78,21.92,274100.0,14.3418,14.434,14.3418,14.434,274100.0
2010-09-30 13:00:00,21.92,22.08,21.9,22.08,514400.0,14.434,14.5394,14.4208,14.5394,514400.0
2010-09-30 13:30:00,22.08,22.08,21.98,22.01,305500.0,14.5394,14.5394,14.4735,14.4933,305500.0
2010-09-30 14:00:00,22.01,22.02,21.94,22.02,315400.0,14.4933,14.4999,14.4472,14.4999,315400.0
2010-09-30 14:30:00,22.02,22.14,22.01,22.08,543100.0,14.4999,14.5789,14.4933,14.5394,543100.0
2010-09-30 15:00:00,22.09,22.1,21.98,22.04,426200.0,14.5459,14.5525,14.4735,14.513,426200.0
2010-09-30 15:30:00,22.05,22.05,21.9,21.9,859800.0,14.5196,14.5196,14.4208,14.4208,859800.0
2010-10-01 09:30:00,22.12,22.21,22.06,22.13,753200.0,14.5657,14.625,14.5262,14.5723,753200.0
2010-10-01 10:00:00,22.13,22.15,21.91,21.95,748100.0,14.5723,14.5855,14.4274,14.4538,748100.0
2010-10-01 10:30:00,21.94,21.97,21.84,21.85,561900.0,14.4472,14.4669,14.3813,14.3879,561900.0
2010-10-01 11:00:00,21.85,21.92,21.81,21.83,319000.0,14.3879,14.434,14.3616,14.3747,319000.0
2010-10-01 11:30:00,21.83,21.96,21.78,21.92,443800.0,14.3747,14.4603,14.3418,14.434,443800.0
2010-10-01 12:00:00,21.93,21.94,21.88,21.91,274100.0,14.4406,14.4472,14.4077,14.4274,274100.0
2010-10-01 12:30:00,21.91,21.92,21.85,21.92,168300.0,14.4274,14.434,14.3879,14.434,168300.0
2010-10-01 13:00:00,21.92,21.98,21.89,21.91,195700.0,14.434,14.4735,14.4143,14.4274,195700.0
2010-10-01 13:30:00,21.91,21.91,21.83,21.86,212600.0,14.4274,14.4274,14.3747,14.3945,212600.0
2010-10-01 14:00:00,21.86,21.96,21.86,21.91,266100.0,14.3945,14.4603,14.3945,14.4274,266100.0
2010-10-01 14:30:00,21.92,21.95,21.9,21.92,253200.0,14.434,14.4538,14.4208,14.434,253200.0
2010-10-01 15:00:00,21.92,21.96,21.9,21.91,419200.0,14.434,14.4603,14.4208,14.4274,419200.0
2010-10-01 15:30:00,21.9,21.96,21.87,21.91,794300.0,14.4208,14.4603,14.4011,14.4274,794300.0
2010-10-04 09:30:00,21.81,21.99,21.8,21.88,492400.0,14.3616,14.4801,14.355,14.4077,492400.0
2010-10-04 10:00:00,21.88,21.95,21.8,21.93,296700.0,14.4077,14.4538,14.355,14.4406,296700.0
2010-10-04 10:30:00,21.94,21.95,21.83,21.84,200700.0,14.4472,14.4538,14.3747,14.3813,200700.0
2010-10-04 11:00:00,21.85,21.85,21.66,21.67,303100.0,14.3879,14.3879,14.2628,14.2694,303100.0
2010-10-04 11:30:00,21.67,21.7,21.58,21.58,246600.0,14.2694,14.2891,14.2101,14.2101,246600.0
2010-10-04 12:00:00,21.58,21.61,21.5,21.59,465300.0,14.2101,14.2299,14.1574,14.2167,465300.0
2010-10-04 12:30:00,21.59,21.61,21.56,21.6,205300.0,14.2167,14.2299,14.197,14.2233,205300.0
2010-10-04 13:00:00,21.61,21.67,21.6,21.65,264600.0,14.2299,14.2694,14.2233,14.2562,264600.0
2010-10-04 13:30:00,21.65,21.65,21.6,21.65,198100.0,14.2562,14.2562,14.2233,14.2562,198100.0
2010-10-04 14:00:00,21.66,21.66,21.6,21.63,188100.0,14.2628,14.2628,14.2233,14.243,188100.0
2010-10-04 14:30:00,21.62,21.72,21.61,21.69,246300.0,14.2365,14.3023,14.2299,14.2826,246300.0
2010-10-04 15:00:00,21.69,21.76,21.69,21.71,455000.0,14.2826,14.3286,14.2826,14.2957,455000.0
2010-10-04 15:30:00,21.72,21.76,21.71,21.75,411900.0,14.3023,14.3286,14.2957,14.3221,411900.0
2010-10-05 09:30:00,22.03,22.03,21.82,21.93,1014500.0,14.5064,14.5064,14.3682,14.4406,1014500.0
2010-10-05 10:00:00,21.94,21.95,21.78,21.83,1457300.0,14.4472,14.4538,14.3418,14.3747,1457300.0
2010-10-05 10:30:00,21.84,21.94,21.84,21.88,582200.0,14.3813,14.4472,14.3813,14.4077,582200.0
2010-10-05 11:00:00,21.88,21.9,21.85,21.87,502800.0,14.4077,14.4208,14.3879,14.4011,502800.0
2010-10-05 11:30:00,21.87,22.0,21.87,21.95,494400.0,14.4011,14.4867,14.4011,14.4538,494400.0
2010-10-05 12:00:00,21.95,21.99,21.92,21.99,355900.0,14.4538,14.4801,14.434,14.4801,355900.0
2010-10-05 12:30:00,21.98,22.03,21.97,22.01,303100.0,14.4735,14.5064,14.4669,14.4933,303100.0
2010-10-05 13:00:00,22.01,22.08,21.93,21.95,353600.0,14.4933,14.5394,14.4406,14.4538,353600.0
2010-10-05 13:30:00,21.95,21.99,21.92,21.97,279700.0,14.4538,14.4801,14.434,14.4669,279700.0
2010-10-05 14:00:00,21.97,22.0,21.9,21.97,292900.0,14.4669,14.4867,14.4208,14.4669,292900.0
2010-10-05 14:30:00,21.97,22.07,21.97,22.07,642200.0,14.4669,14.5328,14.4669,14.5328,642200.0
2010-10-05 15:00:00,22.07,22.11,22.03,22.08,504000.0,14.5328,14.5591,14.5064,14.5394,504000.0
2010-10-05 15:30:00,22.08,22.09,21.98,22.03,1091300.0,14.5394,14.5459,14.4735,14.5064,1091300.0
2010-10-06 09:30:00,22.03,22.2,22.02,22.17,846700.0,14.5064,14.6184,14.4999,14.5986,846700.0
2010-10-06 10:00:00,22.17,22.28,22.09,22.17,827600.0,14.5986,14.6711,14.5459,14.5986,827600.0
2010-10-06 10:30:00,22.17,22.26,22.15,22.18,629500.0,14.5986,14.6579,14.5855,14.6052,629500.0
2010-10-06 11:00:00,22.18,22.3,22.12,22.3,610500.0,14.6052,14.6842,14.5657,14.6842,610500.0
2010-10-06 11:30:00,22.29,22.4,22.29,22.33,576300.0,14.6776,14.7501,14.6776,14.704,576300.0
2010-10-06 12:00:00,22.33,22.36,22.18,22.19,412300.0,14.704,14.7237,14.6052,14.6118,412300.0
2010-10-06 12:30:00,22.19,22.28,22.16,22.24,384900.0,14.6118,14.6711,14.592,14.6447,384900.0
2010-10-06 13:00:00,22.24,22.24,22.16,22.2,550300.0,14.6447,14.6447,14.592,14.6184,550300.0
2010-10-06 13:30:00,22.21,22.26,22.18,22.26,428100.0,14.625,14.6579,14.6052,14.6579,428100.0
2010-10-06 14:00:00,22.26,22.26,22.17,22.25,323600.0,14.6579,14.6579,14.5986,14.6513,323600.0
2010-10-06 14:30:00,22.25,22.31,22.23,22.29,359600.0,14.6513,14.6908,14.6381,14.6776,359600.0
2010-10-06 15:00:00,22.29,22.3,22.23,22.27,371300.0,14.6776,14.6842,14.6381,14.6645,371300.0
2010-10-06 15:30:00,22.26,22.3,22.23,22.3,984500.0,14.6579,14.6842,14.6381,14.6842,984500.0
2010-10-07 09:30:00,22.47,22.5,22.25,22.26,783800.0,14.7962,14.8159,14.6513,14.6579,783800.0
2010-10-07 10:00:00,22.26,22.48,22.22,22.48,569700.0,14.6579,14.8028,14.6316,14.8028,569700.0
2010-10-07 10:30:00,22.48,22.49,22.37,22.39,409000.0,14.8028,14.8093,14.7303,14.7435,409000.0
2010-10-07 11:00:00,22.38,22.38,22.29,22.3,214300.0,14.7369,14.7369,14.6776,14.6842,214300.0
2010-10-07 11:30:00,22.3,22.37,22.26,22.28,181200.0,14.6842,14.7303,14.6579,14.6711,181200.0
2010-10-07 12:00:00,22.28,22.29,22.18,22.18,237500.0,14.6711,14.6776,14.6052,14.6052,237500.0
2010-10-07 12:30:00,22.18,22.19,22.12,22.19,299600.0,14.6052,14.6118,14.5657,14.6118,299600.0
2010-10-07 13:00:00,22.18,22.27,22.17,22.23,224900.0,14.6052,14.6645,14.5986,14.6381,224900.0
2010-10-07 13:30:00,22.24,22.29,22.18,22.27,191100.0,14.6447,14.6776,14.6052,14.6645,191100.0
2010-10-07 14:00:00,22.27,22.36,22.21,22.33,499600.0,14.6645,14.7237,14.625,14.704,499600.0
2010-10-07 14:30:00,22.34,22.36,22.3,22.35,308900.0,14.7106,14.7237,14.6842,14.7172,308900.0
2010-10-07 15:00:00,22.35,22.38,22.32,22.35,225100.0,14.7172,14.7369,14.6974,14.7172,225100.0
2010-10-07 15:30:00,22.35,22.41,22.32,22.39,1269300.0,14.7172,14.7567,14.6974,14.7435,1269300.0
2010-10-08 09:30:00,22.35,22.36,22.23,22.26,679100.0,14.7172,14.7237,14.6381,14.6579,679100.0
2010-10-08 10:00:00,22.26,22.28,22.09,22.11,423800.0,14.6579,14.6711,14.5459,14.5591,423800.0
2010-10-08 10:30:00,22.1,22.24,22.1,22.23,284600.0,14.5525,14.6447,14.5525,14.6381,284600.0
2010-10-08 11:00:00,22.23,22.34,22.23,22.34,258900.0,14.6381,14.7106,14.6381,14.7106,258900.0
2010-10-08 11:30:00,22.34,22.4,22.33,22.35,254800.0,14.7106,14.7501,14.704,14.7172,254800.0
2010-10-08 12:00:00,22.36,22.38,22.32,22.37,179200.0,14.7237,14.7369,14.6974,14.7303,179200.0
2010-10-08 12:30:00,22.37,22.5,22.37,22.48,270200.0,14.7303,14.8159,14.7303,14.8028,270200.0
2010-10-08 13:00:00,22.48,22.48,22.44,22.46,272400.0,14.8028,14.8028,14.7764,14.7896,272400.0
2010-10-08 13:30:00,22.46,22.46,22.36,22.38,149800.0,14.7896,14.7896,14.7237,14.7369,149800.0
2010-10-08 14:00:00,22.38,22.44,22.36,22.43,214400.0,14.7369,14.7764,14.7237,14.7698,214400.0
2010-10-08 14:30:00,22.44,22.48,22.42,22.44,244300.0,14.7764,14.8028,14.7632,14.7764,244300.0
2010-10-08 15:00:00,22.43,22.49,22.43,22.45,222900.0,14.7698,14.8093,14.7698,14.783,222900.0
2010-10-08 15:30:00,22.46,22.52,22.46,22.47,505700.0,14.7896,14.8291,14.7896,14.7962,505700.0
2010-10-11 09:30:00,22.49,22.58,22.46,22.48,357400.0,14.8093,14.8686,14.7896,14.8028,357400.0
2010-10-11 10:00:00,22.49,22.63,22.49,22.62,240300.0,14.8093,14.9015,14.8093,14.8949,240300.0
2010-10-11 10:30:00,22.63,22.64,22.56,22.58,261200.0,14.9015,14.9081,14.8554,14.8686,261200.0
2010-10-11 11:00:00,22.58,22.65,22.58,22.6,329900.0,14.8686,14.9147,14.8686,14.8818,329900.0
2010-10-11 11:30:00,22.6,22.64,22.58,22.58,162600.0,14.8818,14.9081,14.8686,14.8686,162600.0
2010-10-11 12:00:00,22.59,22.61,22.57,22.59,167600.0,14.8752,14.8884,14.862,14.8752,167600.0
2010-10-11 12:30:00,22.59,22.63,22.55,22.56,241700.0,14.8752,14.9015,14.8489,14.8554,241700.0
2010-10-11 13:00:00,22.56,22.57,22.53,22.54,117500.0,14.8554,14.862,14.8357,14.8423,117500.0
2010-10-11 13:30:00,22.55,22.56,22.51,22.55,107700.0,14.8489,14.8554,14.8225,14.8489,107700.0
2010-10-11 14:00:00,22.55,22.55,22.47,22.5,169700.0,14.8489,14.8489,14.7962,14.8159,169700.0
2010-10-11 14:30:00,22.51,22.52,22.5,22.52,53900.0,14.8225,14.8291,14.8159,14.8291,53900.0
2010-10-11 15:00:00,22.52,22.55,22.44,22.45,203600.0,14.8291,14.8489,14.7764,14.783,203600.0
2010-10-11 15:30:00,22.45,22.47,22.39,22.47,331100.0,14.783,14.7962,14.7435,14.7962,331100.0
2010-10-12 09:30:00,22.38,22.49,22.27,22.34,574500.0,14.7369,14.8093,14.6645,14.7106,574500.0
2010-10-12 10:00:00,22.33,22.44,22.31,22.4,435200.0,14.704,14.7764,14.6908,14.7501,435200.0
2010-10-12 10:30:00,22.41,22.59,22.39,22.56,283500.0,14.7567,14.8752,14.7435,14.8554,283500.0
2010-10-12 11:00:00,22.56,22.6,22.52,22.52,238200.0,14.8554,14.8818,14.8291,14.8291,238200.0
2010-10-12 11:30:00,22.51,22.51,22.47,22.47,243600.0,14.8225,14.8225,14.7962,14.7962,243600.0
2010-10-12 12:00:00,22.47,22.51,22.46,22.47,242700.0,14.7962,14.8225,14.7896,14.7962,242700.0
2010-10-12 12:30:00,22.47,22.47,22.44,22.45,78800.0,14.7962,14.7962,14.7764,14.783,78800.0
2010-10-12 13:00:00,22.45,22.52,22.45,22.51,151800.0,14.783,14.8291,14.783,14.8225,151800.0
2010-10-12 13:30:00,22.5,22.52,22.48,22.52,115400.0,14.8159,14.8291,14.8028,14.8291,115400.0
2010-10-12 14:00:00,22.51,22.64,22.48,22.56,616700.0,14.8225,14.9081,14.8028,14.8554,616700.0
2010-10-12 14:30:00,22.57,22.61,22.5,22.61,437400.0,14.862,14.8884,14.8159,14.8884,437400.0
2010-10-12 15:00:00,22.6,22.74,22.56,22.74,686800.0,14.8818,14.974,14.8554,14.974,686800.0
2010-10-12 15:30:00,22.74,22.75,22.61,22.61,1011400.0,14.974,14.9805,14.8884,14.8884,1011400.0
2010-10-13 09:30:00,22.94,23.0,22.83,22.99,545200.0,15.1057,15.1452,15.0332,15.1386,545200.0
2010-10-13 10:00:00,22.99,23.19,22.99,23.19,1145600.0,15.1386,15.2703,15.1386,15.2703,1145600.0
2010-10-13 10:30:00,23.19,23.27,23.17,23.27,662000.0,15.2703,15.323,15.2571,15.323,662000.0
2010-10-13 11:00:00,23.27,23.4,23.26,23.32,751700.0,15.323,15.4086,15.3164,15.3559,751700.0
2010-10-13 11:30:00,23.32,23.37,23.27,23.3,518100.0,15.3559,15.3888,15.323,15.3427,518100.0
2010-10-13 12:00:00,23.3,23.33,23.22,23.3,513200.0,15.3427,15.3625,15.29,15.3427,513200.0
2010-10-13 12:30:00,23.3,23.33,23.28,23.29,548900.0,15.3427,15.3625,15.3295,15.3361,548900.0
2010-10-13 13:00:00,23.29,23.3,23.25,23.26,296600.0,15.3361,15.3427,15.3098,15.3164,296600.0
2010-10-13 13:30:00,23.27,23.31,23.25,23.29,562200.0,15.323,15.3493,15.3098,15.3361,562200.0
2010-10-13 14:00:00,23.3,23.34,23.25,23.25,304100.0,15.3427,15.3691,15.3098,15.3098,304100.0
2010-10-13 14:30:00,23.26,23.29,23.24,23.28,381400.0,15.3164,15.3361,15.3032,15.3295,381400.0
2010-10-13 15:00:00,23.28,23.33,23.24,23.26,557700.0,15.3295,15.3625,15.3032,15.3164,557700.0
2010-10-13 15:30:00,23.26,23.32,23.19,23.19,1446000.0,15.3164,15.3559,15.2703,15.2703,1446000.0
2010-10-14 09:30:00,23.27,23.29,23.09,23.09,602600.0,15.323,15.3361,15.2044,15.2044,602600.0
2010-10-14 10:00:00,23.1,23.17,23.03,23.1,404200.0,15.211,15.2571,15.1649,15.211,404200.0
2010-10-14 10:30:00,23.1,23.1,23.04,23.04,409900.0,15.211,15.211,15.1715,15.1715,409900.0
2010-10-14 11:00:00,23.05,23.1,22.95,22.98,278100.0,15.1781,15.211,15.1122,15.132,278100.0
2010-10-14 11:30:00,22.99,23.0,22.86,22.91,295100.0,15.1386,15.1452,15.053,15.0859,295100.0
2010-10-14 12:00:00,22.91,22.97,22.91,22.93,160900.0,15.0859,15.1254,15.0859,15.0991,160900.0
2010-10-14 12:30:00,22.92,22.98,22.92,22.96,136400.0,15.0925,15.132,15.0925,15.1188,136400.0
2010-10-14 13:00:00,22.96,22.97,22.86,22.9,189900.0,15.1188,15.1254,15.053,15.0793,189900.0
2010-10-14 13:30:00,22.9,22.99,22.89,22.97,241500.0,15.0793,15.1386,15.0727,15.1254,241500.0
2010-10-14 14:00:00,22.97,22.97,22.9,22.92,280500.0,15.1254,15.1254,15.0793,15.0925,280500.0
2010-10-14 14:30:00,22.92,22.92,22.86,22.87,183900.0,15.0925,15.0925,15.053,15.0596,183900.0
2010-10-14 15:00:00,22.87,22.98,22.85,22.96,248300.0,15.0596,15.132,15.0464,15.1188,248300.0
2010-10-14 15:30:00,22.96,23.07,22.94,23.07,655100.0,15.1188,15.1913,15.1057,15.1913,655100.0
2010-10-15 09:30:00,23.25,23.28,23.13,23.17,701100.0,15.3098,15.3295,15.2308,15.2571,701100.0
2010-10-15 10:00:00,23.17,23.23,23.0,23.03,671500.0,15.2571,15.2966,15.1452,15.1649,671500.0
2010-10-15 10:30:00,23.03,23.15,23.0,23.12,434800.0,15.1649,15.2439,15.1452,15.2242,434800.0
2010-10-15 11:00:00,23.13,23.23,23.12,23.19,238500.0,15.2308,15.2966,15.2242,15.2703,238500.0
2010-10-15 11:30:00,23.19,23.25,23.15,23.16,345200.0,15.2703,15.3098,15.2439,15.2505,345200.0
2010-10-15 12:00:00,23.17,23.2,23.1,23.18,287600.0,15.2571,15.2769,15.211,15.2637,287600.0
2010-10-15 12:30:00,23.19,23.23,23.15,23.16,301700.0,15.2703,15.2966,15.2439,15.2505,301700.0
2010-10-15 13:00:00,23.16,23.2,23.15,23.19,186300.0,15.2505,15.2769,15.2439,15.2703,186300.0
2010-10-15 13:30:00,23.2,23.21,23.13,23.17,242600.0,15.2769,15.2835,15.2308,15.2571,242600.0
2010-10-15 14:00:00,23.17,23.32,23.14,23.32,387400.0,15.2571,15.3559,15.2374,15.3559,387400.0
2010-10-15 14:30:00,23.31,23.37,23.3,23.36,502800.0,15.3493,15.3888,15.3427,15.3822,502800.0
2010-10-15 15:00:00,23.36,23.36,23.3,23.31,458100.0,15.3822,15.3822,15.3427,15.3493,458100.0
2010-10-15 15:30:00,23.3,23.4,23.29,23.37,841300.0,15.3427,15.4086,15.3361,15.3888,841300.0
2010-10-18 09:30:00,23.38,23.48,23.34,23.47,819400.0,15.3954,15.4612,15.3691,15.4547,819400.0
2010-10-18 10:00:00,23.47,23.5,23.45,23.46,448500.0,15.4547,15.4744,15.4415,15.4481,448500.0
2010-10-18 10:30:00,23.46,23.48,23.39,23.43,249500.0,15.4481,15.4612,15.402,15.4283,249500.0
2010-10-18 11:00:00,23.42,23.42,23.34,23.37,215100.0,15.4217,15.4217,15.3691,15.3888,215100.0
2010-10-18 11:30:00,23.37,23.37,23.33,23.36,165400.0,15.3888,15.3888,15.3625,15.3822,165400.0
2010-10-18 12:00:00,23.37,23.39,23.36,23.36,194200.0,15.3888,15.402,15.3822,15.3822,194200.0
2010-10-18 12:30:00,23.36,23.36,23.28,23.29,100600.0,15.3822,15.3822,15.3295,15.3361,100600.0
2010-10-18 13:00:00,23.29,23.31,23.25,23.25,173000.0,15.3361,15.3493,15.3098,15.3098,173000.0
2010-10-18 13:30:00,23.25,23.32,23.24,23.32,165900.0,15.3098,15.3559,15.3032,15.3559,165900.0
2010-10-18 14:00:00,23.31,23.33,23.29,23.32,217500.0,15.3493,15.3625,15.3361,15.3559,217500.0
2010-10-18 14:30:00,23.32,23.32,23.29,23.31,108000.0,15.3559,15.3559,15.3361,15.3493,108000.0
2010-10-18 15:00:00,23.31,23.35,23.3,23.33,252900.0,15.3493,15.3756,15.3427,15.3625,252900.0
2010-10-18 15:30:00,23.33,23.37,23.29,23.31,396400.0,15.3625,15.3888,15.3361,15.3493,396400.0
2010-10-19 09:30:00,23.1,23.1,22.87,22.96,832900.0,15.211,15.211,15.0596,15.1188,832900.0
2010-10-19 10:00:00,22.95,23.07,22.9,22.98,642300.0,15.1122,15.1913,15.0793,15.132,642300.0
2010-10-19 10:30:00,22.99,23.07,22.97,23.02,537800.0,15.1386,15.1913,15.1254,15.1583,537800.0
2010-10-19 11:00:00,23.02,23.02,22.97,23.0,458900.0,15.1583,15.1583,15.1254,15.1452,458900.0
2010-10-19 11:30:00,23.0,23.15,23.0,23.15,374100.0,15.1452,15.2439,15.1452,15.2439,374100.0
2010-10-19 12:00:00,23.15,23.18,23.07,23.07,183000.0,15.2439,15.2637,15.1913,15.1913,183000.0
2010-10-19 12:30:00,23.08,23.13,23.05,23.1,324300.0,15.1978,15.2308,15.1781,15.211,324300.0
2010-10-19 13:00:00,23.1,23.1,23.02,23.03,288900.0,15.211,15.211,15.1583,15.1649,288900.0
2010-10-19 13:30:00,23.03,23.08,22.97,22.99,307400.0,15.1649,15.1978,15.1254,15.1386,307400.0
2010-10-19 14:00:00,22.98,22.98,22.81,22.82,684600.0,15.132,15.132,15.0201,15.0266,684600.0
2010-10-19 14:30:00,22.82,22.91,22.81,22.87,625300.0,15.0266,15.0859,15.0201,15.0596,625300.0
2010-10-19 15:00:00,22.87,22.91,22.79,22.79,788800.0,15.0596,15.0859,15.0069,15.0069,788800.0
2010-10-19 15:30:00,22.79,22.97,22.77,22.96,1028600.0,15.0069,15.1254,14.9937,15.1188,1028600.0
2010-10-20 09:30:00,22.93,23.19,22.92,23.13,392900.0,15.0991,15.2703,15.0925,15.2308,392900.0
2010-10-20 10:00:00,23.14,23.2,23.07,23.18,408800.0,15.2374,15.2769,15.1913,15.2637,408800.0
2010-10-20 10:30:00,23.18,23.28,23.16,23.24,381700.0,15.2637,15.3295,15.2505,15.3032,381700.0
2010-10-20 11:00:00,23.24,23.34,23.2,23.31,288000.0,15.3032,15.3691,15.2769,15.3493,288000.0
2010-10-20 11:30:00,23.31,23.34,23.28,23.3,284700.0,15.3493,15.3691,15.3295,15.3427,284700.0
2010-10-20 12:00:00,23.29,23.43,23.29,23.37,410900.0,15.3361,15.4283,15.3361,15.3888,410900.0
2010-10-20 12:30:00,23.38,23.4,23.32,23.34,221800.0,15.3954,15.4086,15.3559,15.3691,221800.0
2010-10-20 13:00:00,23.34,23.37,23.3,23.33,229800.0,15.3691,15.3888,15.3427,15.3625,229800.0
2010-10-20 13:30:00,23.33,23.34,23.32,23.33,175000.0,15.3625,15.3691,15.3559,15.3625,175000.0
2010-10-20 14:00:00,23.33,23.44,23.3,23.41,364600.0,15.3625,15.4349,15.3427,15.4151,364600.0
2010-10-20 14:30:00,23.42,23.53,23.42,23.53,491200.0,15.4217,15.4942,15.4217,15.4942,491200.0
2010-10-20 15:00:00,23.53,23.58,23.47,23.57,465300.0,15.4942,15.5271,15.4547,15.5205,465300.0
2010-10-20 15:30:00,23.58,23.58,23.38,23.41,1224100.0,15.5271,15.5271,15.3954,15.4151,1224100.0
2010-10-21 09:30:00,23.49,23.54,23.4,23.47,373600.0,15.4678,15.5008,15.4086,15.4547,373600.0
2010-10-21 10:00:00,23.47,23.49,23.39,23.39,679900.0,15.4547,15.4678,15.402,15.402,679900.0
2010-10-21 10:30:00,23.39,23.46,23.36,23.43,378800.0,15.402,15.4481,15.3822,15.4283,378800.0
2010-10-21 11:00:00,23.43,23.44,23.19,23.22,367500.0,15.4283,15.4349,15.2703,15.29,367500.0
2010-10-21 11:30:00,23.22,23.26,23.12,23.26,299500.0,15.29,15.3164,15.2242,15.3164,299500.0
2010-10-21 12:00:00,23.26,23.29,23.24,23.26,192500.0,15.3164,15.3361,15.3032,15.3164,192500.0
2010-10-21 12:30:00,23.26,23.26,23.16,23.24,233800.0,15.3164,15.3164,15.2505,15.3032,233800.0
2010-10-21 13:00:00,23.24,23.28,23.23,23.26,142700.0,15.3032,15.3295,15.2966,15.3164,142700.0
2010-10-21 13:30:00,23.27,23.27,23.0,23.01,263800.0,15.323,15.323,15.1452,15.1518,263800.0
2010-10-21 14:00:00,23.02,23.13,22.99,23.13,430000.0,15.1583,15.2308,15.1386,15.2308,430000.0
2010-10-21 14:30:00,23.13,23.17,23.1,23.15,206800.0,15.2308,15.2571,15.211,15.2439,206800.0
2010-10-21 15:00:00,23.16,23.24,23.15,23.22,239100.0,15.2505,15.3032,15.2439,15.29,239100.0
2010-10-21 15:30:00,23.22,23.26,23.14,23.26,427300.0,15.29,15.3164,15.2374,15.3164,427300.0
2010-10-22 09:30:00,23.26,23.35,23.18,23.29,414400.0,15.3164,15.3756,15.2637,15.3361,414400.0
2010-10-22 10:00:00,23.29,23.39,23.27,23.39,335300.0,15.3361,15.402,15.323,15.402,335300.0
2010-10-22 10:30:00,23.38,23.4,23.35,23.38,201200.0,15.3954,15.4086,15.3756,15.3954,201200.0
2010-10-22 11:00:00,23.37,23.39,23.34,23.36,242800.0,15.3888,15.402,15.3691,15.3822,242800.0
2010-10-22 11:30:00,23.37,23.38,23.33,23.36,124100.0,15.3888,15.3954,15.3625,15.3822,124100.0
2010-10-22 12:00:00,23.35,23.44,23.35,23.44,178100.0,15.3756,15.4349,15.3756,15.4349,178100.0
2010-10-22 12:30:00,23.44,23.45,23.41,23.43,167400.0,15.4349,15.4415,15.4151,15.4283,167400.0
2010-10-22 13:00:00,23.43,23.45,23.4,23.43,176500.0,15.4283,15.4415,15.4086,15.4283,176500.0
2010-10-22 13:30:00,23.43,23.46,23.41,23.41,104300.0,15.4283,15.4481,15.4151,15.4151,104300.0
2010-10-22 14:00:00,23.41,23.46,23.38,23.45,181700.0,15.4151,15.4481,15.3954,15.4415,181700.0
2010-10-22 14:30:00,23.45,23.46,23.41,23.42,209700.0,15.4415,15.4481,15.4151,15.4217,209700.0
2010-10-22 15:00:00,23.41,23.47,23.41,23.43,318100.0,15.4151,15.4547,15.4151,15.4283,318100.0
2010-10-22 15:30:00,23.44,23.49,23.42,23.49,544900.0,15.4349,15.4678,15.4217,15.4678,544900.0
2010-10-25 09:30:00,23.64,23.87,23.62,23.85,665200.0,15.5666,15.7181,15.5534,15.7049,665200.0
2010-10-25 10:00:00,23.86,23.9,23.81,23.85,466400.0,15.7115,15.7378,15.6785,15.7049,466400.0
2010-10-25 10:30:00,23.85,23.87,23.69,23.76,603100.0,15.7049,15.7181,15.5995,15.6456,603100.0
2010-10-25 11:00:00,23.76,23.78,23.72,23.74,746500.0,15.6456,15.6588,15.6193,15.6324,746500.0
2010-10-25 11:30:00,23.75,23.78,23.73,23.78,433000.0,15.639,15.6588,15.6259,15.6588,433000.0
2010-10-25 12:00:00,23.78,23.78,23.68,23.7,294800.0,15.6588,15.6588,15.5929,15.6061,294800.0
2010-10-25 12:30:00,23.7,23.71,23.66,23.66,161400.0,15.6061,15.6127,15.5798,15.5798,161400.0
2010-10-25 13:00:00,23.66,23.75,23.66,23.74,211100.0,15.5798,15.639,15.5798,15.6324,211100.0
2010-10-25 13:30:00,23.74,23.75,23.69,23.7,241900.0,15.6324,15.639,15.5995,15.6061,241900.0
2010-10-25 14:00:00,23.71,23.75,23.7,23.74,217400.0,15.6127,15.639,15.6061,15.6324,217400.0
2010-10-25 14:30:00,23.74,23.75,23.66,23.7,344200.0,15.6324,15.639,15.5798,15.6061,344200.0
2010-10-25 15:00:00,23.7,23.75,23.69,23.74,290700.0,15.6061,15.639,15.5995,15.6324,290700.0
2010-10-25 15:30:00,23.74,23.75,23.58,23.63,838200.0,15.6324,15.639,15.5271,15.56,838200.0
2010-10-26 09:30:00,23.49,23.53,23.37,23.45,394600.0,15.4678,15.4942,15.3888,15.4415,394600.0
2010-10-26 10:00:00,23.46,23.7,23.46,23.65,331600.0,15.4481,15.6061,15.4481,15.5732,331600.0
2010-10-26 10:30:00,23.66,23.68,23.55,23.65,348400.0,15.5798,15.5929,15.5073,15.5732,348400.0
2010-10-26 11:00:00,23.64,23.69,23.58,23.64,241700.0,15.5666,15.5995,15.5271,15.5666,241700.0
2010-10-26 11:30:00,23.63,23.71,23.62,23.71,167200.0,15.56,15.6127,15.5534,15.6127,167200.0
2010-10-26 12:00:00,23.71,23.74,23.68,23.71,135400.0,15.6127,15.6324,15.5929,15.6127,135400.0
2010-10-26 12:30:00,23.71,23.72,23.64,23.65,129500.0,15.6127,15.6193,15.5666,15.5732,129500.0
2010-10-26 13:00:00,23.66,23.68,23.6,23.61,78400.0,15.5798,15.5929,15.5403,15.5468,78400.0
2010-10-26 13:30:00,23.61,23.64,23.52,23.53,125900.0,15.5468,15.5666,15.4876,15.4942,125900.0
2010-10-26 14:00:00,23.53,23.56,23.46,23.49,365500.0,15.4942,15.5139,15.4481,15.4678,365500.0
2010-10-26 14:30:00,23.49,23.51,23.46,23.47,310600.0,15.4678,15.481,15.4481,15.4547,310600.0
2010-10-26 15:00:00,23.47,23.52,23.44,23.49,401100.0,15.4547,15.4876,15.4349,15.4678,401100.0
2010-10-26 15:30:00,23.48,23.52,23.39,23.4,1082300.0,15.4612,15.4876,15.402,15.4086,1082300.0
2010-10-27 09:30:00,23.26,23.36,23.14,23.31,644200.0,15.3164,15.3822,15.2374,15.3493,644200.0
2010-10-27 10:00:00,23.32,23.35,23.18,23.21,359400.0,15.3559,15.3756,15.2637,15.2835,359400.0
2010-10-27 10:30:00,23.21,23.26,23.12,23.13,430200.0,15.2835,15.3164,15.2242,15.2308,430200.0
2010-10-27 11:00:00,23.13,23.17,23.07,23.1,378400.0,15.2308,15.2571,15.1913,15.211,378400.0
2010-10-27 11:30:00,23.11,23.17,23.1,23.13,263600.0,15.2176,15.2571,15.211,15.2308,263600.0
2010-10-27 12:00:00,23.13,23.15,23.07,23.1,285300.0,15.2308,15.2439,15.1913,15.211,285300.0
2010-10-27 12:30:00,23.1,23.14,23.08,23.11,266600.0,15.211,15.2374,15.1978,15.2176,266600.0
2010-10-27 13:00:00,23.11,23.15,23.04,23.13,360400.0,15.2176,15.2439,15.1715,15.2308,360400.0
2010-10-27 13:30:00,23.14,23.23,23.11,23.23,370600.0,15.2374,15.2966,15.2176,15.2966,370600.0
2010-10-27 14:00:00,23.24,23.25,23.19,23.19,145800.0,15.3032,15.3098,15.2703,15.2703,145800.0
2010-10-27 14:30:00,23.19,23.32,23.18,23.27,274500.0,15.2703,15.3559,15.2637,15.323,274500.0
2010-10-27 15:00:00,23.28,23.32,23.23,23.29,321800.0,15.3295,15.3559,15.2966,15.3361,321800.0
2010-10-27 15:30:00,23.29,23.35,23.28,23.29,865200.0,15.3361,15.3756,15.3295,15.3361,865200.0
2010-10-28 09:30:00,23.45,23.49,23.17,23.19,874700.0,15.4415,15.4678,15.2571,15.2703,874700.0
2010-10-28 10:00:00,23.19,23.22,23.07,23.08,567000.0,15.2703,15.29,15.1913,15.1978,567000.0
2010-10-28 10:30:00,23.08,23.19,23.07,23.18,437800.0,15.1978,15.2703,15.1913,15.2637,437800.0
2010-10-28 11:00:00,23.17,23.21,23.14,23.19,346000.0,15.2571,15.2835,15.2374,15.2703,346000.0
2010-10-28 11:30:00,23.18,23.22,23.15,23.15,277900.0,15.2637,15.29,15.2439,15.2439,277900.0
2010-10-28 12:00:00,23.15,23.15,23.09,23.11,335400.0,15.2439,15.2439,15.2044,15.2176,335400.0
2010-10-28 12:30:00,23.1,23.17,23.09,23.12,217100.0,15.211,15.2571,15.2044,15.2242,217100.0
2010-10-28 13:00:00,23.12,23.26,23.1,23.22,278100.0,15.2242,15.3164,15.211,15.29,278100.0
2010-10-28 13:30:00,23.22,23.25,23.18,23.23,181200.0,15.29,15.3098,15.2637,15.2966,181200.0
2010-10-28 14:00:00,23.23,23.28,23.22,23.28,165600.0,15.2966,15.3295,15.29,15.3295,165600.0
2010-10-28 14:30:00,23.27,23.31,23.25,23.26,519400.0,15.323,15.3493,15.3098,15.3164,519400.0
2010-10-28 15:00:00,23.25,23.26,23.18,23.2,639700.0,15.3098,15.3164,15.2637,15.2769,639700.0
2010-10-28 15:30:00,23.2,23.25,23.17,23.19,905900.0,15.2769,15.3098,15.2571,15.2703,905900.0
2010-10-29 09:30:00,23.13,23.22,23.08,23.09,373100.0,15.2308,15.29,15.1978,15.2044,373100.0
2010-10-29 10:00:00,23.08,23.12,23.02,23.1,474900.0,15.1978,15.2242,15.1583,15.211,474900.0
2010-10-29 10:30:00,23.11,23.13,23.02,23.05,428100.0,15.2176,15.2308,15.1583,15.1781,428100.0
2010-10-29 11:00:00,23.05,23.11,23.02,23.09,373200.0,15.1781,15.2176,15.1583,15.2044,373200.0
2010-10-29 11:30:00,23.09,23.09,22.97,23.0,271200.0,15.2044,15.2044,15.1254,15.1452,271200.0
2010-10-29 12:00:00,23.0,23.06,22.95,22.97,319000.0,15.1452,15.1847,15.1122,15.1254,319000.0
2010-10-29 12:30:00,22.98,23.04,22.97,23.0,214300.0,15.132,15.1715,15.1254,15.1452,214300.0
2010-10-29 13:00:00,23.01,23.06,22.98,23.04,269000.0,15.1518,15.1847,15.132,15.1715,269000.0
2010-10-29 13:30:00,23.03,23.03,22.99,23.01,163100.0,15.1649,15.1649,15.1386,15.1518,163100.0
2010-10-29 14:00:00,23.01,23.01,22.96,22.96,248900.0,15.1518,15.1518,15.1188,15.1188,248900.0
2010-10-29 14:30:00,22.96,22.96,22.85,22.85,266800.0,15.1188,15.1188,15.0464,15.0464,266800.0
2010-10-29 15:00:00,22.85,22.95,22.85,22.9,529700.0,15.0464,15.1122,15.0464,15.0793,529700.0
2010-10-29 15:30:00,22.9,22.96,22.82,22.82,1179200.0,15.0793,15.1188,15.0266,15.0266,1179200.0
2010-11-01 09:30:00,22.95,23.3,22.95,23.19,786500.0,15.1122,15.3427,15.1122,15.2703,786500.0
2010-11-01 10:00:00,23.19,23.29,23.19,23.24,511600.0,15.2703,15.3361,15.2703,15.3032,511600.0
2010-11-01 10:30:00,23.25,23.26,23.16,23.19,484600.0,15.3098,15.3164,15.2505,15.2703,484600.0
2010-11-01 11:00:00,23.19,23.19,23.01,23.05,585900.0,15.2703,15.2703,15.1518,15.1781,585900.0
2010-11-01 11:30:00,23.04,23.09,23.01,23.09,313200.0,15.1715,15.2044,15.1518,15.2044,313200.0
2010-11-01 12:00:00,23.1,23.18,23.1,23.17,307900.0,15.211,15.2637,15.211,15.2571,307900.0
2010-11-01 12:30:00,23.16,23.18,23.09,23.13,246600.0,15.2505,15.2637,15.2044,15.2308,246600.0
2010-11-01 13:00:00,23.14,23.16,23.08,23.11,233500.0,15.2374,15.2505,15.1978,15.2176,233500.0
2010-11-01 13:30:00,23.12,23.14,23.04,23.04,359700.0,15.2242,15.2374,15.1715,15.1715,359700.0
2010-11-01 14:00:00,23.03,23.05,22.98,22.98,359700.0,15.1649,15.1781,15.132,15.132,359700.0
2010-11-01 14:30:00,22.98,23.0,22.92,22.96,471800.0,15.132,15.1452,15.0925,15.1188,471800.0
2010-11-01 15:00:00,22.96,22.97,22.88,22.94,511200.0,15.1188,15.1254,15.0662,15.1057,511200.0
2010-11-01 15:30:00,22.94,22.96,22.9,22.91,963000.0,15.1057,15.1188,15.0793,15.0859,963000.0
2010-11-02 09:30:00,23.17,23.28,23.14,23.27,704100.0,15.2571,15.3295,15.2374,15.323,704100.0
2010-11-02 10:00:00,23.26,23.3,23.24,23.24,414900.0,15.3164,15.3427,15.3032,15.3032,414900.0
2010-11-02 10:30:00,23.25,23.27,23.17,23.18,329700.0,15.3098,15.323,15.2571,15.2637,329700.0
2010-11-02 11:00:00,23.18,23.23,23.15,23.15,216300.0,15.2637,15.2966,15.2439,15.2439,216300.0
2010-11-02 11:30:00,23.15,23.15,23.08,23.1,266500.0,15.2439,15.2439,15.1978,15.211,266500.0
2010-11-02 12:00:00,23.1,23.12,23.08,23.09,182600.0,15.211,15.2242,15.1978,15.2044,182600.0
2010-11-02 12:30:00,23.09,23.22,23.09,23.19,356400.0,15.2044,15.29,15.2044,15.2703,356400.0
2010-11-02 13:00:00,23.19,23.23,23.17,23.2,214700.0,15.2703,15.2966,15.2571,15.2769,214700.0
2010-11-02 13:30:00,23.2,23.25,23.19,23.22,241700.0,15.2769,15.3098,15.2703,15.29,241700.0
2010-11-02 14:00:00,23.21,23.24,23.19,23.2,106700.0,15.2835,15.3032,15.2703,15.2769,106700.0
2010-11-02 14:30:00,23.21,23.21,23.16,23.17,170700.0,15.2835,15.2835,15.2505,15.2571,170700.0
2010-11-02 15:00:00,23.17,23.2,23.16,23.17,226200.0,15.2571,15.2769,15.2505,15.2571,226200.0
2010-11-02 15:30:00,23.17,23.21,23.13,23.19,424400.0,15.2571,15.2835,15.2308,15.2703,424400.0
2010-11-03 09:30:00,23.29,23.38,23.19,23.37,392900.0,15.3361,15.3954,15.2703,15.3888,392900.0
2010-11-03 10:00:00,23.37,23.5,23.35,23.48,478200.0,15.3888,15.4744,15.3756,15.4612,478200.0
2010-11-03 10:30:00,23.48,23.53,23.45,23.46,391200.0,15.4612,15.4942,15.4415,15.4481,391200.0
2010-11-03 11:00:00,23.47,23.47,23.35,23.37,638500.0,15.4547,15.4547,15.3756,15.3888,638500.0
2010-11-03 11:30:00,23.36,23.47,23.36,23.46,449700.0,15.3822,15.4547,15.3822,15.4481,449700.0
2010-11-03 12:00:00,23.46,23.47,23.39,23.43,217600.0,15.4481,15.4547,15.402,15.4283,217600.0
2010-11-03 12:30:00,23.44,23.52,23.42,23.51,220900.0,15.4349,15.4876,15.4217,15.481,220900.0
2010-11-03 13:00:00,23.52,23.61,23.52,23.6,318700.0,15.4876,15.5468,15.4876,15.5403,318700.0
2010-11-03 13:30:00,23.6,23.6,23.53,23.53,148700.0,15.5403,15.5403,15.4942,15.4942,148700.0
2010-11-03 14:00:00,23.53,23.65,23.38,23.4,1066800.0,15.4942,15.5732,15.3954,15.4086,1066800.0
2010-11-03 14:30:00,23.41,23.65,23.34,23.59,725300.0,15.4151,15.5732,15.3691,15.5337,725300.0
2010-11-03 15:00:00,23.6,23.73,23.59,23.67,661700.0,15.5403,15.6259,15.5337,15.5864,661700.0
2010-11-03 15:30:00,23.66,23.72,23.6,23.72,893300.0,15.5798,15.6193,15.5403,15.6193,893300.0
2010-11-04 09:30:00,23.94,24.1,23.9,24.08,533800.0,15.7641,15.8695,15.7378,15.8563,533800.0
2010-11-04 10:00:00,24.09,24.13,24.01,24.13,499100.0,15.8629,15.8893,15.8102,15.8893,499100.0
2010-11-04 10:30:00,24.13,24.26,24.11,24.25,721100.0,15.8893,15.9749,15.8761,15.9683,721100.0
2010-11-04 11:00:00,24.26,24.34,24.08,24.09,534500.0,15.9749,16.0275,15.8563,15.8629,534500.0
2010-11-04 11:30:00,24.1,24.12,24.07,24.07,180300.0,15.8695,15.8827,15.8497,15.8497,180300.0
2010-11-04 12:00:00,24.06,24.15,24.06,24.15,211200.0,15.8432,15.9024,15.8432,15.9024,211200.0
2010-11-04 12:30:00,24.14,24.24,24.14,24.21,382700.0,15.8958,15.9617,15.8958,15.9419,382700.0
2010-11-04 13:00:00,24.21,24.31,24.2,24.28,554800.0,15.9419,16.0078,15.9354,15.988,554800.0
2010-11-04 13:30:00,24.28,24.29,24.23,24.25,230700.0,15.988,15.9946,15.9551,15.9683,230700.0
2010-11-04 14:00:00,24.25,24.27,24.18,24.19,379700.0,15.9683,15.9814,15.9222,15.9288,379700.0
2010-11-04 14:30:00,24.19,24.22,24.16,24.16,211300.0,15.9288,15.9485,15.909,15.909,211300.0
2010-11-04 15:00:00,24.17,24.2,24.14,24.19,398900.0,15.9156,15.9354,15.8958,15.9288,398900.0
2010-11-04 15:30:00,24.2,24.2,24.12,24.2,910000.0,15.9354,15.9354,15.8827,15.9354,910000.0
2010-11-05 09:30:00,24.27,24.34,24.11,24.11,538400.0,15.9814,16.0275,15.8761,15.8761,538400.0
2010-11-05 10:00:00,24.11,24.2,24.08,24.09,467800.0,15.8761,15.9354,15.8563,15.8629,467800.0
2010-11-05 10:30:00,24.09,24.14,24.08,24.08,504000.0,15.8629,15.8958,15.8563,15.8563,504000.0
2010-11-05 11:00:00,24.08,24.1,24.04,24.06,463300.0,15.8563,15.8695,15.83,15.8432,463300.0
2010-11-05 11:30:00,24.05,24.07,23.97,23.98,349200.0,15.8366,15.8497,15.7839,15.7905,349200.0
2010-11-05 12:00:00,23.97,23.99,23.91,23.91,451000.0,15.7839,15.7971,15.7444,15.7444,451000.0
2010-11-05 12:30:00,23.91,24.03,23.88,24.03,317300.0,15.7444,15.8234,15.7246,15.8234,317300.0
2010-11-05 13:00:00,24.04,24.09,24.04,24.09,116000.0,15.83,15.8629,15.83,15.8629,116000.0
2010-11-05 13:30:00,24.08,24.09,24.06,24.09,145900.0,15.8563,15.8629,15.8432,15.8629,145900.0
2010-11-05 14:00:00,24.09,24.09,24.01,24.03,278100.0,15.8629,15.8629,15.8102,15.8234,278100.0
2010-11-05 14:30:00,24.04,24.16,24.04,24.13,324600.0,15.83,15.909,15.83,15.8893,324600.0
2010-11-05 15:00:00,24.13,24.18,24.12,24.18,328400.0,15.8893,15.9222,15.8827,15.9222,328400.0
2010-11-05 15:30:00,24.17,24.26,24.13,24.25,752600.0,15.9156,15.9749,15.8893,15.9683,752600.0
2010-11-08 09:30:00,24.35,24.58,24.28,24.45,853000.0,16.0341,16.1856,15.988,16.1,853000.0
2010-11-08 10:00:00,24.44,24.55,24.43,24.55,527400.0,16.0934,16.1658,16.0868,16.1658,527400.0
2010-11-08 10:30:00,24.55,24.55,24.43,24.44,361000.0,16.1658,16.1658,16.0868,16.0934,361000.0
2010-11-08 11:00:00,24.44,24.51,24.42,24.5,293200.0,16.0934,16.1395,16.0802,16.1329,293200.0
2010-11-08 11:30:00,24.5,24.53,24.46,24.52,242000.0,16.1329,16.1527,16.1066,16.1461,242000.0
2010-11-08 12:00:00,24.51,24.55,24.5,24.55,279300.0,16.1395,16.1658,16.1329,16.1658,279300.0
2010-11-08 12:30:00,24.55,24.55,24.51,24.52,261300.0,16.1658,16.1658,16.1395,16.1461,261300.0
2010-11-08 13:00:00,24.52,24.53,24.5,24.51,127400.0,16.1461,16.1527,16.1329,16.1395,127400.0
2010-11-08 13:30:00,24.51,24.51,24.45,24.45,286300.0,16.1395,16.1395,16.1,16.1,286300.0
2010-11-08 14:00:00,24.45,24.5,24.45,24.46,479300.0,16.1,16.1329,16.1,16.1066,479300.0
2010-11-08 14:30:00,24.47,24.47,24.41,24.43,239300.0,16.1131,16.1131,16.0736,16.0868,239300.0
2010-11-08 15:00:00,24.43,24.44,24.4,24.42,259100.0,16.0868,16.0934,16.0671,16.0802,259100.0
2010-11-08 15:30:00,24.42,24.44,24.34,24.4,668600.0,16.0802,16.0934,16.0275,16.0671,668600.0
2010-11-09 09:30:00,24.5,24.59,24.4,24.53,638700.0,16.1329,16.1922,16.0671,16.1527,638700.0
2010-11-09 10:00:00,24.53,24.6,24.52,24.53,492500.0,16.1527,16.1987,16.1461,16.1527,492500.0
2010-11-09 10:30:00,24.53,24.53,24.44,24.48,442500.0,16.1527,16.1527,16.0934,16.1197,442500.0
2010-11-09 11:00:00,24.48,24.5,24.37,24.39,562100.0,16.1197,16.1329,16.0473,16.0605,562100.0
2010-11-09 11:30:00,24.39,24.4,24.3,24.3,429600.0,16.0605,16.0671,16.0012,16.0012,429600.0
2010-11-09 12:00:00,24.29,24.38,24.29,24.38,171200.0,15.9946,16.0539,15.9946,16.0539,171200.0
2010-11-09 12:30:00,24.38,24.44,24.37,24.44,353500.0,16.0539,16.0934,16.0473,16.0934,353500.0
2010-11-09 13:00:00,24.44,24.5,24.39,24.4,268300.0,16.0934,16.1329,16.0605,16.0671,268300.0
2010-11-09 13:30:00,24.4,24.42,24.3,24.31,296000.0,16.0671,16.0802,16.0012,16.0078,296000.0
2010-11-09 14:00:00,24.32,24.41,24.32,24.38,450600.0,16.0144,16.0736,16.0144,16.0539,450600.0
2010-11-09 14:30:00,24.39,24.42,24.35,24.36,270100.0,16.0605,16.0802,16.0341,16.0407,270100.0
2010-11-09 15:00:00,24.36,24.36,24.31,24.32,476700.0,16.0407,16.0407,16.0078,16.0144,476700.0
2010-11-09 15:30:00,24.32,24.38,24.19,24.33,869200.0,16.0144,16.0539,15.9288,16.021,869200.0
2010-11-10 09:30:00,24.28,24.31,24.1,24.14,1008500.0,15.988,16.0078,15.8695,15.8958,1008500.0
2010-11-10 10:00:00,24.14,24.17,24.06,24.06,706300.0,15.8958,15.9156,15.8432,15.8432,706300.0
2010-11-10 10:30:00,24.07,24.13,23.99,24.09,949300.0,15.8497,15.8893,15.7971,15.8629,949300.0
2010-11-10 11:00:00,24.09,24.14,24.05,24.13,729200.0,15.8629,15.8958,15.8366,15.8893,729200.0
2010-11-10 11:30:00,24.13,24.36,24.13,24.36,647400.0,15.8893,16.0407,15.8893,16.0407,647400.0
2010-11-10 12:00:00,24.35,24.36,24.28,24.32,296300.0,16.0341,16.0407,15.988,16.0144,296300.0
2010-11-10 12:30:00,24.31,24.35,24.27,24.33,627000.0,16.0078,16.0341,15.9814,16.021,627000.0
2010-11-10 13:00:00,24.32,24.44,24.26,24.42,726500.0,16.0144,16.0934,15.9749,16.0802,726500.0
2010-11-10 13:30:00,24.43,24.45,24.33,24.34,644100.0,16.0868,16.1,16.021,16.0275,644100.0
2010-11-10 14:00:00,24.35,24.46,24.34,24.39,695500.0,16.0341,16.1066,16.0275,16.0605,695500.0
2010-11-10 14:30:00,24.39,24.45,24.36,24.43,546700.0,16.0605,16.1,16.0407,16.0868,546700.0
2010-11-10 15:00:00,24.42,24.44,24.34,24.43,815300.0,16.0802,16.0934,16.0275,16.0868,815300.0
2010-11-10 15:30:00,24.43,24.5,24.39,24.49,1088300.0,16.0868,16.1329,16.0605,16.1263,1088300.0
2010-11-11 09:30:00,20.47,20.7,20.25,20.52,11981300.0,13.4792,13.6307,13.3343,13.5121,11981300.0
2010-11-11 10:00:00,20.53,20.8,20.48,20.8,6219000.0,13.5187,13.6965,13.4858,13.6965,6219000.0
2010-11-11 10:30:00,20.8,20.96,20.75,20.9,4666600.0,13.6965,13.8019,13.6636,13.7624,4666600.0
2010-11-11 11:00:00,20.9,20.94,20.71,20.72,2784900.0,13.7624,13.7887,13.6372,13.6438,2784900.0
2010-11-11 11:30:00,20.73,20.79,20.64,20.77,2139300.0,13.6504,13.6899,13.5911,13.6767,2139300.0
2010-11-11 12:00:00,20.77,20.81,20.67,20.74,1978400.0,13.6767,13.7031,13.6109,13.657,1978400.0
2010-11-11 12:30:00,20.74,20.77,20.64,20.65,1413300.0,13.657,13.6767,13.5911,13.5977,1413300.0
2010-11-11 13:00:00,20.66,20.66,20.54,20.55,1852100.0,13.6043,13.6043,13.5253,13.5319,1852100.0
2010-11-11 13:30:00,20.54,20.67,20.52,20.57,1888200.0,13.5253,13.6109,13.5121,13.5451,1888200.0
2010-11-11 14:00:00,20.57,20.6,20.55,20.6,1740100.0,13.5451,13.5648,13.5319,13.5648,1740100.0
2010-11-11 14:30:00,20.6,20.6,20.45,20.47,2725000.0,13.5648,13.5648,13.466,13.4792,2725000.0
2010-11-11 15:00:00,20.47,20.55,20.42,20.55,2708300.0,13.4792,13.5319,13.4463,13.5319,2708300.0
2010-11-11 15:30:00,20.55,20.58,20.36,20.58,6138700.0,13.5319,13.5516,13.4068,13.5516,6138700.0
2010-11-12 09:30:00,20.62,20.67,20.47,20.47,3522400.0,13.578,13.6109,13.4792,13.4792,3522400.0
2010-11-12 10:00:00,20.47,20.52,20.29,20.31,3282300.0,13.4792,13.5121,13.3607,13.3738,3282300.0
2010-11-12 10:30:00,20.31,20.4,20.24,20.39,3556000.0,13.3738,13.4331,13.3277,13.4265,3556000.0
2010-11-12 11:00:00,20.4,20.41,20.32,20.39,1745900.0,13.4331,13.4397,13.3804,13.4265,1745900.0
2010-11-12 11:30:00,20.38,20.38,20.29,20.32,1220900.0,13.4199,13.4199,13.3607,13.3804,1220900.0
2010-11-12 12:00:00,20.31,20.31,20.15,20.16,1366900.0,13.3738,13.3738,13.2685,13.2751,1366900.0
2010-11-12 12:30:00,20.16,20.21,20.11,20.11,2117600.0,13.2751,13.308,13.2421,13.2421,2117600.0
2010-11-12 13:00:00,20.1,20.17,20.07,20.14,1468200.0,13.2356,13.2817,13.2158,13.2619,1468200.0
2010-11-12 13:30:00,20.14,20.15,20.06,20.06,1407100.0,13.2619,13.2685,13.2092,13.2092,1407100.0
2010-11-12 14:00:00,20.07,20.15,20.06,20.07,938700.0,13.2158,13.2685,13.2092,13.2158,938700.0
2010-11-12 14:30:00,20.07,20.17,20.07,20.13,1024000.0,13.2158,13.2817,13.2158,13.2553,1024000.0
2010-11-12 15:00:00,20.13,20.17,20.07,20.09,1230100.0,13.2553,13.2817,13.2158,13.229,1230100.0
2010-11-12 15:30:00,20.09,20.15,20.03,20.15,2753100.0,13.229,13.2685,13.1895,13.2685,2753100.0
2010-11-15 09:30:00,20.34,20.36,20.02,20.06,2851600.0,13.3936,13.4068,13.1829,13.2092,2851600.0
2010-11-15 10:00:00,20.06,20.1,20.01,20.08,1881700.0,13.2092,13.2356,13.1763,13.2224,1881700.0
2010-11-15 10:30:00,20.09,20.17,20.03,20.04,1404700.0,13.229,13.2817,13.1895,13.1961,1404700.0
2010-11-15 11:00:00,20.04,20.09,20.03,20.03,831400.0,13.1961,13.229,13.1895,13.1895,831400.0
2010-11-15 11:30:00,20.03,20.08,20.03,20.08,496900.0,13.1895,13.2224,13.1895,13.2224,496900.0
2010-11-15 12:00:00,20.08,20.08,20.05,20.06,586800.0,13.2224,13.2224,13.2026,13.2092,586800.0
2010-11-15 12:30:00,20.06,20.13,20.06,20.1,445000.0,13.2092,13.2553,13.2092,13.2356,445000.0
2010-11-15 13:00:00,20.09,20.1,20.07,20.07,646500.0,13.229,13.2356,13.2158,13.2158,646500.0
2010-11-15 13:30:00,20.07,20.07,20.03,20.04,866000.0,13.2158,13.2158,13.1895,13.1961,866000.0
2010-11-15 14:00:00,20.03,20.05,20.01,20.03,773000.0,13.1895,13.2026,13.1763,13.1895,773000.0
2010-11-15 14:30:00,20.02,20.03,20.01,20.01,682000.0,13.1829,13.1895,13.1763,13.1763,682000.0
2010-11-15 15:00:00,20.01,20.01,19.92,19.99,3222200.0,13.1763,13.1763,13.117,13.1631,3222200.0
2010-11-15 15:30:00,20.0,20.04,19.95,19.95,2584500.0,13.1697,13.1961,13.1368,13.1368,2584500.0
2010-11-16 09:30:00,19.88,19.94,19.81,19.91,2299600.0,13.0907,13.1302,13.0446,13.1104,2299600.0
2010-11-16 10:00:00,19.9,19.9,19.76,19.78,1542700.0,13.1039,13.1039,13.0117,13.0248,1542700.0
2010-11-16 10:30:00,19.77,19.78,19.7,19.72,1834800.0,13.0183,13.0248,12.9722,12.9853,1834800.0
2010-11-16 11:00:00,19.72,19.72,19.5,19.53,2717100.0,12.9853,12.9853,12.8405,12.8602,2717100.0
2010-11-16 11:30:00,19.52,19.55,19.35,19.43,2915500.0,12.8536,12.8734,12.7417,12.7944,2915500.0
2010-11-16 12:00:00,19.44,19.5,19.41,19.46,1560800.0,12.801,12.8405,12.7812,12.8141,1560800.0
2010-11-16 12:30:00,19.46,19.47,19.35,19.43,2432300.0,12.8141,12.8207,12.7417,12.7944,2432300.0
2010-11-16 13:00:00,19.43,19.49,19.42,19.44,1078600.0,12.7944,12.8339,12.7878,12.801,1078600.0
2010-11-16 13:30:00,19.43,19.53,19.42,19.51,1823600.0,12.7944,12.8602,12.7878,12.8471,1823600.0
2010-11-16 14:00:00,19.51,19.53,19.43,19.44,973400.0,12.8471,12.8602,12.7944,12.801,973400.0
2010-11-16 14:30:00,19.44,19.47,19.38,19.42,1208100.0,12.801,12.8207,12.7615,12.7878,1208100.0
2010-11-16 15:00:00,19.42,19.49,19.35,19.47,1954800.0,12.7878,12.8339,12.7417,12.8207,1954800.0
2010-11-16 15:30:00,19.46,19.5,19.42,19.43,1955000.0,12.8141,12.8405,12.7878,12.7944,1955000.0
2010-11-17 09:30:00,19.61,19.67,19.46,19.62,2706200.0,12.9129,12.9524,12.8141,12.9195,2706200.0
2010-11-17 10:00:00,19.63,19.66,19.57,19.6,1680600.0,12.9261,12.9458,12.8866,12.9063,1680600.0
2010-11-17 10:30:00,19.6,19.63,19.58,19.62,718900.0,12.9063,12.9261,12.8931,12.9195,718900.0
2010-11-17 11:00:00,19.62,19.67,19.59,19.6,684200.0,12.9195,12.9524,12.8997,12.9063,684200.0
2010-11-17 11:30:00,19.6,19.61,19.57,19.6,506300.0,12.9063,12.9129,12.8866,12.9063,506300.0
2010-11-17 12:00:00,19.61,19.63,19.57,19.59,565900.0,12.9129,12.9261,12.8866,12.8997,565900.0
2010-11-17 12:30:00,19.59,19.63,19.57,19.63,534900.0,12.8997,12.9261,12.8866,12.9261,534900.0
2010-11-17 13:00:00,19.62,19.64,19.57,19.59,703200.0,12.9195,12.9327,12.8866,12.8997,703200.0
2010-11-17 13:30:00,19.59,19.6,19.58,19.6,360600.0,12.8997,12.9063,12.8931,12.9063,360600.0
2010-11-17 14:00:00,19.6,19.61,19.56,19.58,320400.0,12.9063,12.9129,12.88,12.8931,320400.0
2010-11-17 14:30:00,19.57,19.58,19.48,19.52,775500.0,12.8866,12.8931,12.8273,12.8536,775500.0
2010-11-17 15:00:00,19.52,19.55,19.4,19.43,1105500.0,12.8536,12.8734,12.7746,12.7944,1105500.0
2010-11-17 15:30:00,19.43,19.51,19.39,19.4,1443000.0,12.7944,12.8471,12.768,12.7746,1443000.0
2010-11-18 09:30:00,19.73,19.8,19.65,19.69,1249100.0,12.9919,13.038,12.9392,12.9656,1249100.0
2010-11-18 10:00:00,19.69,19.73,19.54,19.64,1136200.0,12.9656,12.9919,12.8668,12.9327,1136200.0
2010-11-18 10:30:00,19.64,19.72,19.63,19.71,903100.0,12.9327,12.9853,12.9261,12.9788,903100.0
2010-11-18 11:00:00,19.71,19.73,19.67,19.69,496300.0,12.9788,12.9919,12.9524,12.9656,496300.0
2010-11-18 11:30:00,19.68,19.68,19.6,19.6,594100.0,12.959,12.959,12.9063,12.9063,594100.0
2010-11-18 12:00:00,19.6,19.65,19.59,19.62,451000.0,12.9063,12.9392,12.8997,12.9195,451000.0
2010-11-18 12:30:00,19.62,19.63,19.56,19.58,436000.0,12.9195,12.9261,12.88,12.8931,436000.0
2010-11-18 13:00:00,19.58,19.59,19.54,19.55,466000.0,12.8931,12.8997,12.8668,12.8734,466000.0
2010-11-18 13:30:00,19.55,19.58,19.53,19.57,290300.0,12.8734,12.8931,12.8602,12.8866,290300.0
2010-11-18 14:00:00,19.57,19.62,19.57,19.58,508600.0,12.8866,12.9195,12.8866,12.8931,508600.0
2010-11-18 14:30:00,19.58,19.61,19.55,19.55,583500.0,12.8931,12.9129,12.8734,12.8734,583500.0
2010-11-18 15:00:00,19.56,19.61,19.54,19.61,758400.0,12.88,12.9129,12.8668,12.9129,758400.0
2010-11-18 15:30:00,19.62,19.74,19.6,19.6,2925700.0,12.9195,12.9985,12.9063,12.9063,2925700.0
2010-11-19 09:30:00,19.83,19.84,19.54,19.57,1568800.0,13.0578,13.0644,12.8668,12.8866,1568800.0
2010-11-19 10:00:00,19.57,19.66,19.52,19.52,839300.0,12.8866,12.9458,12.8536,12.8536,839300.0
2010-11-19 10:30:00,19.52,19.6,19.51,19.52,603900.0,12.8536,12.9063,12.8471,12.8536,603900.0
2010-11-19 11:00:00,19.52,19.57,19.5,19.56,877400.0,12.8536,12.8866,12.8405,12.88,877400.0
2010-11-19 11:30:00,19.56,19.58,19.55,19.56,244400.0,12.88,12.8931,12.8734,12.88,244400.0
2010-11-19 12:00:00,19.56,19.6,19.56,19.58,502800.0,12.88,12.9063,12.88,12.8931,502800.0
2010-11-19 12:30:00,19.57,19.62,19.53,19.61,456500.0,12.8866,12.9195,12.8602,12.9129,456500.0
2010-11-19 13:00:00,19.61,19.66,19.61,19.66,527600.0,12.9129,12.9458,12.9129,12.9458,527600.0
2010-11-19 13:30:00,19.66,19.73,19.65,19.71,797600.0,12.9458,12.9919,12.9392,12.9788,797600.0
2010-11-19 14:00:00,19.72,19.73,19.69,19.69,877300.0,12.9853,12.9919,12.9656,12.9656,877300.0
2010-11-19 14:30:00,19.69,19.69,19.6,19.6,359200.0,12.9656,12.9656,12.9063,12.9063,359200.0
2010-11-19 15:00:00,19.6,19.64,19.6,19.61,297400.0,12.9063,12.9327,12.9063,12.9129,297400.0
2010-11-19 15:30:00,19.61,19.66,19.59,19.61,908700.0,12.9129,12.9458,12.8997,12.9129,908700.0
2010-11-22 09:30:00,19.64,19.68,19.49,19.59,1382900.0,12.9327,12.959,12.8339,12.8997,1382900.0
2010-11-22 10:00:00,19.58,19.6,19.53,19.53,1017100.0,12.8931,12.9063,12.8602,12.8602,1017100.0
2010-11-22 10:30:00,19.53,19.55,19.5,19.5,575600.0,12.8602,12.8734,12.8405,12.8405,575600.0
2010-11-22 11:00:00,19.5,19.54,19.49,19.53,239200.0,12.8405,12.8668,12.8339,12.8602,239200.0
2010-11-22 11:30:00,19.53,19.53,19.5,19.52,354700.0,12.8602,12.8602,12.8405,12.8536,354700.0
2010-11-22 12:00:00,19.52,19.52,19.43,19.43,304700.0,12.8536,12.8536,12.7944,12.7944,304700.0
2010-11-22 12:30:00,19.43,19.44,19.38,19.43,392900.0,12.7944,12.801,12.7615,12.7944,392900.0
2010-11-22 13:00:00,19.43,19.46,19.42,19.42,250100.0,12.7944,12.8141,12.7878,12.7878,250100.0
2010-11-22 13:30:00,19.42,19.43,19.4,19.41,407400.0,12.7878,12.7944,12.7746,12.7812,407400.0
2010-11-22 14:00:00,19.41,19.47,19.41,19.43,345300.0,12.7812,12.8207,12.7812,12.7944,345300.0
2010-11-22 14:30:00,19.42,19.47,19.42,19.47,343800.0,12.7878,12.8207,12.7878,12.8207,343800.0
2010-11-22 15:00:00,19.48,19.49,19.45,19.45,657700.0,12.8273,12.8339,12.8075,12.8075,657700.0
2010-11-22 15:30:00,19.46,19.56,19.46,19.56,1051600.0,12.8141,12.88,12.8141,12.88,1051600.0
2010-11-23 09:30:00,19.43,19.44,19.25,19.26,1602900.0,12.7944,12.801,12.6758,12.6824,1602900.0
2010-11-23 10:00:00,19.25,19.32,19.21,19.28,825800.0,12.6758,12.7219,12.6495,12.6956,825800.0
2010-11-23 10:30:00,19.28,19.38,19.28,19.35,732700.0,12.6956,12.7615,12.6956,12.7417,732700.0
2010-11-23 11:00:00,19.36,19.37,19.22,19.23,628900.0,12.7483,12.7549,12.6561,12.6627,628900.0
2010-11-23 11:30:00,19.22,19.25,19.2,19.22,653500.0,12.6561,12.6758,12.6429,12.6561,653500.0
2010-11-23 12:00:00,19.23,19.25,19.21,19.25,233400.0,12.6627,12.6758,12.6495,12.6758,233400.0
2010-11-23 12:30:00,19.25,19.28,19.22,19.26,586900.0,12.6758,12.6956,12.6561,12.6824,586900.0
2010-11-23 13:00:00,19.26,19.33,19.24,19.31,415800.0,12.6824,12.7285,12.6693,12.7154,415800.0
2010-11-23 13:30:00,19.31,19.32,19.22,19.23,465900.0,12.7154,12.7219,12.6561,12.6627,465900.0
2010-11-23 14:00:00,19.23,19.25,19.2,19.22,390400.0,12.6627,12.6758,12.6429,12.6561,390400.0
2010-11-23 14:30:00,19.22,19.26,19.21,19.25,295800.0,12.6561,12.6824,12.6495,12.6758,295800.0
2010-11-23 15:00:00,19.25,19.29,19.22,19.25,796600.0,12.6758,12.7022,12.6561,12.6758,796600.0
2010-11-23 15:30:00,19.25,19.29,19.18,19.19,1864800.0,12.6758,12.7022,12.6298,12.6363,1864800.0
2010-11-24 09:30:00,19.34,19.5,19.33,19.44,1103800.0,12.7351,12.8405,12.7285,12.801,1103800.0
2010-11-24 10:00:00,19.44,19.52,19.4,19.51,864500.0,12.801,12.8536,12.7746,12.8471,864500.0
2010-11-24 10:30:00,19.51,19.52,19.41,19.45,819600.0,12.8471,12.8536,12.7812,12.8075,819600.0
2010-11-24 11:00:00,19.44,19.48,19.4,19.46,659800.0,12.801,12.8273,12.7746,12.8141,659800.0
2010-11-24 11:30:00,19.46,19.54,19.45,19.54,437300.0,12.8141,12.8668,12.8075,12.8668,437300.0
2010-11-24 12:00:00,19.54,19.55,19.5,19.53,444700.0,12.8668,12.8734,12.8405,12.8602,444700.0
2010-11-24 12:30:00,19.53,19.53,19.48,19.5,248700.0,12.8602,12.8602,12.8273,12.8405,248700.0
2010-11-24 13:00:00,19.5,19.53,19.48,19.51,419900.0,12.8405,12.8602,12.8273,12.8471,419900.0
2010-11-24 13:30:00,19.5,19.53,19.46,19.47,360200.0,12.8405,12.8602,12.8141,12.8207,360200.0
2010-11-24 14:00:00,19.48,19.5,19.47,19.5,207900.0,12.8273,12.8405,12.8207,12.8405,207900.0
2010-11-24 14:30:00,19.5,19.5,19.45,19.49,393100.0,12.8405,12.8405,12.8075,12.8339,393100.0
2010-11-24 15:00:00,19.48,19.5,19.45,19.46,438100.0,12.8273,12.8405,12.8075,12.8141,438100.0
2010-11-24 15:30:00,19.46,19.47,19.42,19.46,944200.0,12.8141,12.8207,12.7878,12.8141,944200.0
2010-11-26 09:30:00,19.49,19.64,19.41,19.62,590200.0,12.8339,12.9327,12.7812,12.9195,590200.0
2010-11-26 10:00:00,19.62,19.72,19.61,19.66,593800.0,12.9195,12.9853,12.9129,12.9458,593800.0
2010-11-26 10:30:00,19.66,19.67,19.58,19.59,416100.0,12.9458,12.9524,12.8931,12.8997,416100.0
2010-11-26 11:00:00,19.59,19.62,19.55,19.58,211700.0,12.8997,12.9195,12.8734,12.8931,211700.0
2010-11-26 11:30:00,19.58,19.59,19.51,19.52,268100.0,12.8931,12.8997,12.8471,12.8536,268100.0
2010-11-26 12:00:00,19.52,19.56,19.5,19.56,133600.0,12.8536,12.88,12.8405,12.88,133600.0
2010-11-26 12:30:00,19.55,19.59,19.53,19.55,413400.0,12.8734,12.8997,12.8602,12.8734,413400.0
2010-11-29 09:30:00,19.48,19.53,19.31,19.34,861500.0,12.8273,12.8602,12.7154,12.7351,861500.0
2010-11-29 10:00:00,19.34,19.36,19.3,19.31,567400.0,12.7351,12.7483,12.7088,12.7154,567400.0
2010-11-29 10:30:00,19.31,19.36,19.23,19.24,512100.0,12.7154,12.7483,12.6627,12.6693,512100.0
2010-11-29 11:00:00,19.25,19.31,19.23,19.3,321900.0,12.6758,12.7154,12.6627,12.7088,321900.0
2010-11-29 11:30:00,19.3,19.31,19.26,19.27,317300.0,12.7088,12.7154,12.6824,12.689,317300.0
2010-11-29 12:00:00,19.26,19.31,19.25,19.3,683100.0,12.6824,12.7154,12.6758,12.7088,683100.0
2010-11-29 12:30:00,19.29,19.32,19.26,19.29,216000.0,12.7022,12.7219,12.6824,12.7022,216000.0
2010-11-29 13:00:00,19.3,19.31,19.28,19.28,169500.0,12.7088,12.7154,12.6956,12.6956,169500.0
2010-11-29 13:30:00,19.27,19.31,19.27,19.3,122600.0,12.689,12.7154,12.689,12.7088,122600.0
2010-11-29 14:00:00,19.29,19.34,19.28,19.33,220800.0,12.7022,12.7351,12.6956,12.7285,220800.0
2010-11-29 14:30:00,19.34,19.39,19.32,19.39,568800.0,12.7351,12.768,12.7219,12.768,568800.0
2010-11-29 15:00:00,19.39,19.43,19.37,19.43,334600.0,12.768,12.7944,12.7549,12.7944,334600.0
2010-11-29 15:30:00,19.43,19.48,19.39,19.44,600700.0,12.7944,12.8273,12.768,12.801,600700.0
2010-11-30 09:30:00,19.25,19.34,19.24,19.29,685000.0,12.6758,12.7351,12.6693,12.7022,685000.0
2010-11-30 10:00:00,19.29,19.33,19.22,19.33,740100.0,12.7022,12.7285,12.6561,12.7285,740100.0
2010-11-30 10:30:00,19.33,19.33,19.28,19.28,310800.0,12.7285,12.7285,12.6956,12.6956,310800.0
2010-11-30 11:00:00,19.28,19.28,19.24,19.24,352000.0,12.6956,12.6956,12.6693,12.6693,352000.0
2010-11-30 11:30:00,19.24,19.25,19.23,19.25,294200.0,12.6693,12.6758,12.6627,12.6758,294200.0
2010-11-30 12:00:00,19.24,19.26,19.24,19.26,154100.0,12.6693,12.6824,12.6693,12.6824,154100.0
2010-11-30 12:30:00,19.27,19.27,19.22,19.25,373600.0,12.689,12.689,12.6561,12.6758,373600.0
2010-11-30 13:00:00,19.25,19.3,19.24,19.24,444500.0,12.6758,12.7088,12.6693,12.6693,444500.0
2010-11-30 13:30:00,19.25,19.25,19.22,19.24,279300.0,12.6758,12.6758,12.6561,12.6693,279300.0
2010-11-30 14:00:00,19.24,19.25,19.21,19.21,343400.0,12.6693,12.6758,12.6495,12.6495,343400.0
2010-11-30 14:30:00,19.21,19.22,19.18,19.22,521400.0,12.6495,12.6561,12.6298,12.6561,521400.0
2010-11-30 15:00:00,19.23,19.25,19.21,19.22,367400.0,12.6627,12.6758,12.6495,12.6561,367400.0
2010-11-30 15:30:00,19.22,19.24,19.14,19.17,1028000.0,12.6561,12.6693,12.6034,12.6232,1028000.0
2010-12-01 09:30:00,19.34,19.37,19.26,19.37,1059800.0,12.7351,12.7549,12.6824,12.7549,1059800.0
2010-12-01 10:00:00,19.37,19.38,19.28,19.3,1408500.0,12.7549,12.7615,12.6956,12.7088,1408500.0
2010-12-01 10:30:00,19.31,19.34,19.3,19.33,646000.0,12.7154,12.7351,12.7088,12.7285,646000.0
2010-12-01 11:00:00,19.33,19.33,19.27,19.29,719300.0,12.7285,12.7285,12.689,12.7022,719300.0
2010-12-01 11:30:00,19.29,19.38,19.28,19.38,922200.0,12.7022,12.7615,12.6956,12.7615,922200.0
2010-12-01 12:00:00,19.38,19.39,19.32,19.35,788900.0,12.7615,12.768,12.7219,12.7417,788900.0
2010-12-01 12:30:00,19.35,19.38,19.33,19.33,927400.0,12.7417,12.7615,12.7285,12.7285,927400.0
2010-12-01 13:00:00,19.33,19.35,19.31,19.35,441800.0,12.7285,12.7417,12.7154,12.7417,441800.0
2010-12-01 13:30:00,19.35,19.38,19.32,19.33,746100.0,12.7417,12.7615,12.7219,12.7285,746100.0
2010-12-01 14:00:00,19.33,19.33,19.31,19.32,365100.0,12.7285,12.7285,12.7154,12.7219,365100.0
2010-12-01 14:30:00,19.33,19.35,19.32,19.33,285500.0,12.7285,12.7417,12.7219,12.7285,285500.0
2010-12-01 15:00:00,19.33,19.33,19.3,19.33,731700.0,12.7285,12.7285,12.7088,12.7285,731700.0
2010-12-01 15:30:00,19.33,19.37,19.3,19.32,985100.0,12.7285,12.7549,12.7088,12.7219,985100.0
2010-12-02 09:30:00,19.36,19.37,19.32,19.34,707900.0,12.7483,12.7549,12.7219,12.7351,707900.0
2010-12-02 10:00:00,19.35,19.4,19.33,19.34,885700.0,12.7417,12.7746,12.7285,12.7351,885700.0
2010-12-02 10:30:00,19.34,19.36,19.32,19.35,610800.0,12.7351,12.7483,12.7219,12.7417,610800.0
2010-12-02 11:00:00,19.35,19.36,19.32,19.33,665300.0,12.7417,12.7483,12.7219,12.7285,665300.0
2010-12-02 11:30:00,19.33,19.33,19.29,19.3,908100.0,12.7285,12.7285,12.7022,12.7088,908100.0
2010-12-02 12:00:00,19.29,19.29,19.23,19.24,1280500.0,12.7022,12.7022,12.6627,12.6693,1280500.0
2010-12-02 12:30:00,19.24,19.24,19.17,19.17,1357000.0,12.6693,12.6693,12.6232,12.6232,1357000.0
2010-12-02 13:00:00,19.17,19.2,19.15,19.2,867800.0,12.6232,12.6429,12.61,12.6429,867800.0
2010-12-02 13:30:00,19.19,19.25,19.17,19.23,771800.0,12.6363,12.6758,12.6232,12.6627,771800.0
2010-12-02 14:00:00,19.22,19.22,19.16,19.17,1030600.0,12.6561,12.6561,12.6166,12.6232,1030600.0
2010-12-02 14:30:00,19.17,19.19,19.14,19.14,838900.0,12.6232,12.6363,12.6034,12.6034,838900.0
2010-12-02 15:00:00,19.14,19.2,19.12,19.2,1008600.0,12.6034,12.6429,12.5902,12.6429,1008600.0
2010-12-02 15:30:00,19.19,19.23,19.15,19.21,1952300.0,12.6363,12.6627,12.61,12.6495,1952300.0
2010-12-03 09:30:00,19.17,19.17,19.09,19.12,770600.0,12.6232,12.6232,12.5705,12.5902,770600.0
2010-12-03 10:00:00,19.12,19.16,19.01,19.02,1171300.0,12.5902,12.6166,12.5178,12.5244,1171300.0
2010-12-03 10:30:00,19.01,19.12,19.0,19.09,1031300.0,12.5178,12.5902,12.5112,12.5705,1031300.0
2010-12-03 11:00:00,19.09,19.11,19.07,19.09,687300.0,12.5705,12.5837,12.5573,12.5705,687300.0
2010-12-03 11:30:00,19.09,19.09,19.05,19.08,356900.0,12.5705,12.5705,12.5442,12.5639,356900.0
2010-12-03 12:00:00,19.08,19.14,19.08,19.1,497100.0,12.5639,12.6034,12.5639,12.5771,497100.0
2010-12-03 12:30:00,19.1,19.15,19.1,19.15,420600.0,12.5771,12.61,12.5771,12.61,420600.0
2010-12-03 13:00:00,19.15,19.16,19.12,19.14,392800.0,12.61,12.6166,12.5902,12.6034,392800.0
2010-12-03 13:30:00,19.14,19.15,19.11,19.13,404000.0,12.6034,12.61,12.5837,12.5968,404000.0
2010-12-03 14:00:00,19.13,19.14,19.09,19.11,392700.0,12.5968,12.6034,12.5705,12.5837,392700.0
2010-12-03 14:30:00,19.11,19.14,19.1,19.1,303200.0,12.5837,12.6034,12.5771,12.5771,303200.0
2010-12-03 15:00:00,19.1,19.11,19.08,19.1,606400.0,12.5771,12.5837,12.5639,12.5771,606400.0
2010-12-03 15:30:00,19.11,19.11,19.06,19.07,1550300.0,12.5837,12.5837,12.5507,12.5573,1550300.0
2010-12-06 09:30:00,19.31,19.4,19.27,19.35,1819100.0,12.7154,12.7746,12.689,12.7417,1819100.0
2010-12-06 10:00:00,19.35,19.57,19.35,19.56,1502400.0,12.7417,12.8866,12.7417,12.88,1502400.0
2010-12-06 10:30:00,19.57,19.6,19.53,19.57,1095200.0,12.8866,12.9063,12.8602,12.8866,1095200.0
2010-12-06 11:00:00,19.57,19.58,19.51,19.51,614300.0,12.8866,12.8931,12.8471,12.8471,614300.0
2010-12-06 11:30:00,19.51,19.54,19.48,19.5,469300.0,12.8471,12.8668,12.8273,12.8405,469300.0
2010-12-06 12:00:00,19.5,19.5,19.47,19.47,539300.0,12.8405,12.8405,12.8207,12.8207,539300.0
2010-12-06 12:30:00,19.48,19.5,19.48,19.5,227800.0,12.8273,12.8405,12.8273,12.8405,227800.0
2010-12-06 13:00:00,19.5,19.53,19.49,19.52,285900.0,12.8405,12.8602,12.8339,12.8536,285900.0
2010-12-06 13:30:00,19.53,19.58,19.53,19.55,316200.0,12.8602,12.8931,12.8602,12.8734,316200.0
2010-12-06 14:00:00,19.54,19.54,19.49,19.49,237300.0,12.8668,12.8668,12.8339,12.8339,237300.0
2010-12-06 14:30:00,19.5,19.54,19.49,19.49,361000.0,12.8405,12.8668,12.8339,12.8339,361000.0
2010-12-06 15:00:00,19.5,19.52,19.49,19.5,380000.0,12.8405,12.8536,12.8339,12.8405,380000.0
2010-12-06 15:30:00,19.5,19.5,19.42,19.42,979500.0,12.8405,12.8405,12.7878,12.7878,979500.0
2010-12-07 09:30:00,19.7,19.7,19.53,19.58,1989800.0,12.9722,12.9722,12.8602,12.8931,1989800.0
2010-12-07 10:00:00,19.58,19.6,19.54,19.58,662500.0,12.8931,12.9063,12.8668,12.8931,662500.0
2010-12-07 10:30:00,19.58,19.58,19.52,19.55,446500.0,12.8931,12.8931,12.8536,12.8734,446500.0
2010-12-07 11:00:00,19.55,19.56,19.5,19.52,951100.0,12.8734,12.88,12.8405,12.8536,951100.0
2010-12-07 11:30:00,19.51,19.54,19.49,19.51,510000.0,12.8471,12.8668,12.8339,12.8471,510000.0
2010-12-07 12:00:00,19.51,19.57,19.5,19.57,255600.0,12.8471,12.8866,12.8405,12.8866,255600.0
2010-12-07 12:30:00,19.57,19.58,19.56,19.56,84800.0,12.8866,12.8931,12.88,12.88,84800.0
2010-12-07 13:00:00,19.57,19.57,19.53,19.54,243300.0,12.8866,12.8866,12.8602,12.8668,243300.0
2010-12-07 13:30:00,19.53,19.56,19.51,19.55,300400.0,12.8602,12.88,12.8471,12.8734,300400.0
2010-12-07 14:00:00,19.55,19.55,19.51,19.55,376500.0,12.8734,12.8734,12.8471,12.8734,376500.0
2010-12-07 14:30:00,19.55,19.55,19.45,19.45,741800.0,12.8734,12.8734,12.8075,12.8075,741800.0
2010-12-07 15:00:00,19.45,19.47,19.41,19.44,915100.0,12.8075,12.8207,12.7812,12.801,915100.0
2010-12-07 15:30:00,19.44,19.45,19.36,19.38,1454200.0,12.801,12.8075,12.7483,12.7615,1454200.0
2010-12-08 09:30:00,19.37,19.45,19.36,19.39,651700.0,12.7549,12.8075,12.7483,12.768,651700.0
2010-12-08 10:00:00,19.39,19.4,19.31,19.39,473500.0,12.768,12.7746,12.7154,12.768,473500.0
2010-12-08 10:30:00,19.39,19.4,19.33,19.38,757500.0,12.768,12.7746,12.7285,12.7615,757500.0
2010-12-08 11:00:00,19.38,19.38,19.33,19.34,548900.0,12.7615,12.7615,12.7285,12.7351,548900.0
2010-12-08 11:30:00,19.33,19.35,19.32,19.33,179200.0,12.7285,12.7417,12.7219,12.7285,179200.0
2010-12-08 12:00:00,19.33,19.35,19.33,19.33,220400.0,12.7285,12.7417,12.7285,12.7285,220400.0
2010-12-08 12:30:00,19.33,19.33,19.32,19.32,85000.0,12.7285,12.7285,12.7219,12.7219,85000.0
2010-12-08 13:00:00,19.33,19.36,19.33,19.33,220000.0,12.7285,12.7483,12.7285,12.7285,220000.0
2010-12-08 13:30:00,19.33,19.36,19.33,19.33,139100.0,12.7285,12.7483,12.7285,12.7285,139100.0
2010-12-08 14:00:00,19.33,19.35,19.33,19.33,116300.0,12.7285,12.7417,12.7285,12.7285,116300.0
2010-12-08 14:30:00,19.33,19.37,19.33,19.33,430100.0,12.7285,12.7549,12.7285,12.7285,430100.0
2010-12-08 15:00:00,19.33,19.34,19.33,19.33,166900.0,12.7285,12.7351,12.7285,12.7285,166900.0
2010-12-08 15:30:00,19.33,19.35,19.33,19.34,586300.0,12.7285,12.7417,12.7285,12.7351,586300.0
2010-12-09 09:30:00,19.48,19.65,19.39,19.61,1768300.0,12.8273,12.9392,12.768,12.9129,1768300.0
2010-12-09 10:00:00,19.61,19.65,19.57,19.59,1278500.0,12.9129,12.9392,12.8866,12.8997,1278500.0
2010-12-09 10:30:00,19.59,19.61,19.51,19.54,815300.0,12.8997,12.9129,12.8471,12.8668,815300.0
2010-12-09 11:00:00,19.55,19.6,19.52,19.53,686000.0,12.8734,12.9063,12.8536,12.8602,686000.0
2010-12-09 11:30:00,19.53,19.6,19.53,19.6,322000.0,12.8602,12.9063,12.8602,12.9063,322000.0
2010-12-09 12:00:00,19.6,19.68,19.6,19.67,547100.0,12.9063,12.959,12.9063,12.9524,547100.0
2010-12-09 12:30:00,19.67,19.7,19.66,19.68,326700.0,12.9524,12.9722,12.9458,12.959,326700.0
2010-12-09 13:00:00,19.67,19.76,19.67,19.76,712300.0,12.9524,13.0117,12.9524,13.0117,712300.0
2010-12-09 13:30:00,19.76,19.81,19.75,19.78,1205600.0,13.0117,13.0446,13.0051,13.0248,1205600.0
2010-12-09 14:00:00,19.78,19.78,19.73,19.74,408700.0,13.0248,13.0248,12.9919,12.9985,408700.0
2010-12-09 14:30:00,19.74,19.76,19.71,19.76,550600.0,12.9985,13.0117,12.9788,13.0117,550600.0
2010-12-09 15:00:00,19.76,19.82,19.76,19.77,680500.0,13.0117,13.0512,13.0117,13.0183,680500.0
2010-12-09 15:30:00,19.77,19.8,19.69,19.7,1137600.0,13.0183,13.038,12.9656,12.9722,1137600.0
2010-12-10 09:30:00,19.74,19.75,19.57,19.63,1185200.0,12.9985,13.0051,12.8866,12.9261,1185200.0
2010-12-10 10:00:00,19.63,19.63,19.52,19.55,586800.0,12.9261,12.9261,12.8536,12.8734,586800.0
2010-12-10 10:30:00,19.55,19.62,19.51,19.58,530700.0,12.8734,12.9195,12.8471,12.8931,530700.0
2010-12-10 11:00:00,19.57,19.62,19.56,19.6,309200.0,12.8866,12.9195,12.88,12.9063,309200.0
2010-12-10 11:30:00,19.59,19.63,19.54,19.63,300900.0,12.8997,12.9261,12.8668,12.9261,300900.0
2010-12-10 12:00:00,19.63,19.64,19.6,19.63,190900.0,12.9261,12.9327,12.9063,12.9261,190900.0
2010-12-10 12:30:00,19.63,19.69,19.63,19.67,212400.0,12.9261,12.9656,12.9261,12.9524,212400.0
2010-12-10 13:00:00,19.67,19.68,19.64,19.65,250000.0,12.9524,12.959,12.9327,12.9392,250000.0
2010-12-10 13:30:00,19.65,19.67,19.64,19.66,219800.0,12.9392,12.9524,12.9327,12.9458,219800.0
2010-12-10 14:00:00,19.66,19.73,19.65,19.72,389300.0,12.9458,12.9919,12.9392,12.9853,389300.0
2010-12-10 14:30:00,19.72,19.75,19.71,19.72,276500.0,12.9853,13.0051,12.9788,12.9853,276500.0
2010-12-10 15:00:00,19.72,19.72,19.66,19.69,868900.0,12.9853,12.9853,12.9458,12.9656,868900.0
2010-12-10 15:30:00,19.69,19.72,19.67,19.7,813800.0,12.9656,12.9853,12.9524,12.9722,813800.0
2010-12-13 09:30:00,19.84,19.91,19.81,19.86,1485100.0,13.0644,13.1104,13.0446,13.0775,1485100.0
2010-12-13 10:00:00,19.86,19.92,19.86,19.89,593500.0,13.0775,13.117,13.0775,13.0973,593500.0
2010-12-13 10:30:00,19.89,19.9,19.85,19.88,341400.0,13.0973,13.1039,13.0709,13.0907,341400.0
2010-12-13 11:00:00,19.88,19.88,19.81,19.81,370500.0,13.0907,13.0907,13.0446,13.0446,370500.0
2010-12-13 11:30:00,19.82,19.82,19.78,19.81,465200.0,13.0512,13.0512,13.0248,13.0446,465200.0
2010-12-13 12:00:00,19.81,19.82,19.79,19.81,183500.0,13.0446,13.0512,13.0314,13.0446,183500.0
2010-12-13 12:30:00,19.81,19.82,19.79,19.8,202600.0,13.0446,13.0512,13.0314,13.038,202600.0
2010-12-13 13:00:00,19.8,19.81,19.77,19.77,197100.0,13.038,13.0446,13.0183,13.0183,197100.0
2010-12-13 13:30:00,19.77,19.77,19.75,19.77,126800.0,13.0183,13.0183,13.0051,13.0183,126800.0
2010-12-13 14:00:00,19.78,19.78,19.71,19.72,340200.0,13.0248,13.0248,12.9788,12.9853,340200.0
2010-12-13 14:30:00,19.73,19.73,19.66,19.66,462400.0,12.9919,12.9919,12.9458,12.9458,462400.0
2010-12-13 15:00:00,19.66,19.68,19.6,19.65,623900.0,12.9458,12.959,12.9063,12.9392,623900.0
2010-12-13 15:30:00,19.65,19.66,19.56,19.57,706700.0,12.9392,12.9458,12.88,12.8866,706700.0
2010-12-14 09:30:00,19.65,19.72,19.61,19.7,702200.0,12.9392,12.9853,12.9129,12.9722,702200.0
2010-12-14 10:00:00,19.71,19.87,19.71,19.83,1089200.0,12.9788,13.0841,12.9788,13.0578,1089200.0
2010-12-14 10:30:00,19.83,19.84,19.79,19.79,454700.0,13.0578,13.0644,13.0314,13.0314,454700.0
2010-12-14 11:00:00,19.8,19.83,19.78,19.79,310100.0,13.038,13.0578,13.0248,13.0314,310100.0
2010-12-14 11:30:00,19.8,19.82,19.73,19.73,276400.0,13.038,13.0512,12.9919,12.9919,276400.0
2010-12-14 12:00:00,19.72,19.75,19.69,19.73,236000.0,12.9853,13.0051,12.9656,12.9919,236000.0
2010-12-14 12:30:00,19.73,19.74,19.7,19.73,132500.0,12.9919,12.9985,12.9722,12.9919,132500.0
2010-12-14 13:00:00,19.72,19.72,19.7,19.7,69000.0,12.9853,12.9853,12.9722,12.9722,69000.0
2010-12-14 13:30:00,19.7,19.73,19.68,19.7,234600.0,12.9722,12.9919,12.959,12.9722,234600.0
2010-12-14 14:00:00,19.71,19.72,19.66,19.66,269600.0,12.9788,12.9853,12.9458,12.9458,269600.0
2010-12-14 14:30:00,19.67,19.68,19.61,19.65,338700.0,12.9524,12.959,12.9129,12.9392,338700.0
2010-12-14 15:00:00,19.65,19.67,19.58,19.59,409100.0,12.9392,12.9524,12.8931,12.8997,409100.0
2010-12-14 15:30:00,19.59,19.61,19.52,19.54,1067600.0,12.8997,12.9129,12.8536,12.8668,1067600.0
2010-12-15 09:30:00,19.57,19.63,19.56,19.63,662800.0,12.8866,12.9261,12.88,12.9261,662800.0
2010-12-15 10:00:00,19.64,19.67,19.58,19.6,476700.0,12.9327,12.9524,12.8931,12.9063,476700.0
2010-12-15 10:30:00,19.6,19.64,19.6,19.63,327800.0,12.9063,12.9327,12.9063,12.9261,327800.0
2010-12-15 11:00:00,19.63,19.63,19.57,19.58,528600.0,12.9261,12.9261,12.8866,12.8931,528600.0
2010-12-15 11:30:00,19.58,19.59,19.56,19.58,304100.0,12.8931,12.8997,12.88,12.8931,304100.0
2010-12-15 12:00:00,19.58,19.61,19.58,19.6,220000.0,12.8931,12.9129,12.8931,12.9063,220000.0
2010-12-15 12:30:00,19.6,19.6,19.54,19.55,299700.0,12.9063,12.9063,12.8668,12.8734,299700.0
2010-12-15 13:00:00,19.56,19.57,19.52,19.53,354900.0,12.88,12.8866,12.8536,12.8602,354900.0
2010-12-15 13:30:00,19.52,19.55,19.51,19.54,197100.0,12.8536,12.8734,12.8471,12.8668,197100.0
2010-12-15 14:00:00,19.53,19.55,19.51,19.51,173800.0,12.8602,12.8734,12.8471,12.8471,173800.0
2010-12-15 14:30:00,19.51,19.52,19.45,19.47,488300.0,12.8471,12.8536,12.8075,12.8207,488300.0
2010-12-15 15:00:00,19.47,19.51,19.43,19.47,452200.0,12.8207,12.8471,12.7944,12.8207,452200.0
2010-12-15 15:30:00,19.47,19.52,19.45,19.47,602300.0,12.8207,12.8536,12.8075,12.8207,602300.0
2010-12-16 09:30:00,19.44,19.55,19.43,19.46,613700.0,12.801,12.8734,12.7944,12.8141,613700.0
2010-12-16 10:00:00,19.46,19.58,19.45,19.54,586900.0,12.8141,12.8931,12.8075,12.8668,586900.0
2010-12-16 10:30:00,19.55,19.6,19.51,19.57,351000.0,12.8734,12.9063,12.8471,12.8866,351000.0
2010-12-16 11:00:00,19.58,19.7,19.58,19.68,730400.0,12.8931,12.9722,12.8931,12.959,730400.0
2010-12-16 11:30:00,19.68,19.68,19.65,19.67,229700.0,12.959,12.959,12.9392,12.9524,229700.0
2010-12-16 12:00:00,19.67,19.67,19.64,19.66,181900.0,12.9524,12.9524,12.9327,12.9458,181900.0
2010-12-16 12:30:00,19.65,19.73,19.65,19.73,320600.0,12.9392,12.9919,12.9392,12.9919,320600.0
2010-12-16 13:00:00,19.73,19.73,19.7,19.71,268300.0,12.9919,12.9919,12.9722,12.9788,268300.0
2010-12-16 13:30:00,19.71,19.75,19.71,19.73,297000.0,12.9788,13.0051,12.9788,12.9919,297000.0
2010-12-16 14:00:00,19.74,19.75,19.73,19.75,256700.0,12.9985,13.0051,12.9919,13.0051,256700.0
2010-12-16 14:30:00,19.75,19.75,19.71,19.71,327800.0,13.0051,13.0051,12.9788,12.9788,327800.0
2010-12-16 15:00:00,19.72,19.76,19.72,19.74,412300.0,12.9853,13.0117,12.9853,12.9985,412300.0
2010-12-16 15:30:00,19.74,19.75,19.71,19.75,926000.0,12.9985,13.0051,12.9788,13.0051,926000.0
2010-12-17 09:30:00,19.7,19.78,19.55,19.56,572100.0,12.9722,13.0248,12.8734,12.88,572100.0
2010-12-17 10:00:00,19.57,19.61,19.52,19.61,414900.0,12.8866,12.9129,12.8536,12.9129,414900.0
2010-12-17 10:30:00,19.6,19.63,19.58,19.59,374500.0,12.9063,12.9261,12.8931,12.8997,374500.0
2010-12-17 11:00:00,19.6,19.6,19.55,19.58,362600.0,12.9063,12.9063,12.8734,12.8931,362600.0
2010-12-17 11:30:00,19.58,19.6,19.58,19.59,160300.0,12.8931,12.9063,12.8931,12.8997,160300.0
2010-12-17 12:00:00,19.59,19.65,19.58,19.61,277100.0,12.8997,12.9392,12.8931,12.9129,277100.0
2010-12-17 12:30:00,19.61,19.61,19.57,19.58,313800.0,12.9129,12.9129,12.8866,12.8931,313800.0
2010-12-17 13:00:00,19.58,19.58,19.55,19.56,224600.0,12.8931,12.8931,12.8734,12.88,224600.0
2010-12-17 13:30:00,19.56,19.58,19.53,19.57,536300.0,12.88,12.8931,12.8602,12.8866,536300.0
2010-12-17 14:00:00,19.57,19.59,19.56,19.58,435100.0,12.8866,12.8997,12.88,12.8931,435100.0
2010-12-17 14:30:00,19.58,19.61,19.56,19.61,290600.0,12.8931,12.9129,12.88,12.9129,290600.0
2010-12-17 15:00:00,19.62,19.62,19.55,19.55,393200.0,12.9195,12.9195,12.8734,12.8734,393200.0
2010-12-17 15:30:00,19.55,19.57,19.5,19.51,1057000.0,12.8734,12.8866,12.8405,12.8471,1057000.0
2010-12-20 09:30:00,19.58,19.62,19.56,19.58,493300.0,12.8931,12.9195,12.88,12.8931,493300.0
2010-12-20 10:00:00,19.59,19.59,19.52,19.56,361000.0,12.8997,12.8997,12.8536,12.88,361000.0
2010-12-20 10:30:00,19.56,19.59,19.56,19.59,197500.0,12.88,12.8997,12.88,12.8997,197500.0
2010-12-20 11:00:00,19.58,19.62,19.57,19.61,185300.0,12.8931,12.9195,12.8866,12.9129,185300.0
2010-12-20 11:30:00,19.61,19.71,19.61,19.68,317800.0,12.9129,12.9788,12.9129,12.959,317800.0
2010-12-20 12:00:00,19.68,19.69,19.65,19.68,156500.0,12.959,12.9656,12.9392,12.959,156500.0
2010-12-20 12:30:00,19.67,19.7,19.66,19.7,189500.0,12.9524,12.9722,12.9458,12.9722,189500.0
2010-12-20 13:00:00,19.7,19.7,19.68,19.69,52800.0,12.9722,12.9722,12.959,12.9656,52800.0
2010-12-20 13:30:00,19.69,19.69,19.66,19.66,76100.0,12.9656,12.9656,12.9458,12.9458,76100.0
2010-12-20 14:00:00,19.67,19.71,19.67,19.69,273900.0,12.9524,12.9788,12.9524,12.9656,273900.0
2010-12-20 14:30:00,19.7,19.72,19.69,19.7,164200.0,12.9722,12.9853,12.9656,12.9722,164200.0
2010-12-20 15:00:00,19.69,19.71,19.67,19.68,205900.0,12.9656,12.9788,12.9524,12.959,205900.0
2010-12-20 15:30:00,19.68,19.72,19.62,19.63,721900.0,12.959,12.9853,12.9195,12.9261,721900.0
2010-12-21 09:30:00,19.63,19.77,19.56,19.71,857100.0,12.9261,13.0183,12.88,12.9788,857100.0
2010-12-21 10:00:00,19.72,19.75,19.64,19.65,488400.0,12.9853,13.0051,12.9327,12.9392,488400.0
2010-12-21 10:30:00,19.65,19.67,19.58,19.59,864500.0,12.9392,12.9524,12.8931,12.8997,864500.0
2010-12-21 11:00:00,19.6,19.6,19.54,19.55,436500.0,12.9063,12.9063,12.8668,12.8734,436500.0
2010-12-21 11:30:00,19.56,19.6,19.56,19.57,195300.0,12.88,12.9063,12.88,12.8866,195300.0
2010-12-21 12:00:00,19.57,19.58,19.57,19.58,132800.0,12.8866,12.8931,12.8866,12.8931,132800.0
2010-12-21 12:30:00,19.58,19.6,19.57,19.58,174100.0,12.8931,12.9063,12.8866,12.8931,174100.0
2010-12-21 13:00:00,19.58,19.59,19.57,19.58,62600.0,12.8931,12.8997,12.8866,12.8931,62600.0
2010-12-21 13:30:00,19.58,19.59,19.58,19.58,253000.0,12.8931,12.8997,12.8931,12.8931,253000.0
2010-12-21 14:00:00,19.58,19.58,19.55,19.58,428100.0,12.8931,12.8931,12.8734,12.8931,428100.0
2010-12-21 14:30:00,19.58,19.58,19.54,19.55,150100.0,12.8931,12.8931,12.8668,12.8734,150100.0
2010-12-21 15:00:00,19.55,19.56,19.53,19.53,372700.0,12.8734,12.88,12.8602,12.8602,372700.0
2010-12-21 15:30:00,19.54,19.55,19.5,19.54,1154800.0,12.8668,12.8734,12.8405,12.8668,1154800.0
2010-12-22 09:30:00,19.54,19.57,19.51,19.54,913000.0,12.8668,12.8866,12.8471,12.8668,913000.0
2010-12-22 10:00:00,19.53,19.56,19.53,19.54,346300.0,12.8602,12.88,12.8602,12.8668,346300.0
2010-12-22 10:30:00,19.54,19.55,19.53,19.55,320200.0,12.8668,12.8734,12.8602,12.8734,320200.0
2010-12-22 11:00:00,19.54,19.55,19.53,19.54,437100.0,12.8668,12.8734,12.8602,12.8668,437100.0
2010-12-22 11:30:00,19.53,19.55,19.52,19.52,304600.0,12.8602,12.8734,12.8536,12.8536,304600.0
2010-12-22 12:00:00,19.52,19.54,19.51,19.54,206800.0,12.8536,12.8668,12.8471,12.8668,206800.0
2010-12-22 12:30:00,19.55,19.55,19.52,19.52,297100.0,12.8734,12.8734,12.8536,12.8536,297100.0
2010-12-22 13:00:00,19.53,19.55,19.53,19.55,175100.0,12.8602,12.8734,12.8602,12.8734,175100.0
2010-12-22 13:30:00,19.55,19.55,19.53,19.55,203500.0,12.8734,12.8734,12.8602,12.8734,203500.0
2010-12-22 14:00:00,19.55,19.55,19.53,19.53,177300.0,12.8734,12.8734,12.8602,12.8602,177300.0
2010-12-22 14:30:00,19.53,19.54,19.53,19.53,46700.0,12.8602,12.8668,12.8602,12.8602,46700.0
2010-12-22 15:00:00,19.53,19.54,19.53,19.53,98500.0,12.8602,12.8668,12.8602,12.8602,98500.0
2010-12-22 15:30:00,19.53,19.57,19.53,19.57,641100.0,12.8602,12.8866,12.8602,12.8866,641100.0
2010-12-23 09:30:00,19.54,19.59,19.5,19.58,700400.0,12.8668,12.8997,12.8405,12.8931,700400.0
2010-12-23 10:00:00,19.58,19.59,19.57,19.58,337700.0,12.8931,12.8997,12.8866,12.8931,337700.0
2010-12-23 10:30:00,19.58,19.65,19.58,19.63,616600.0,12.8931,12.9392,12.8931,12.9261,616600.0
2010-12-23 11:00:00,19.63,19.64,19.61,19.64,292600.0,12.9261,12.9327,12.9129,12.9327,292600.0
2010-12-23 11:30:00,19.65,19.67,19.61,19.66,348200.0,12.9392,12.9524,12.9129,12.9458,348200.0
2010-12-23 12:00:00,19.66,19.67,19.63,19.67,224800.0,12.9458,12.9524,12.9261,12.9524,224800.0
2010-12-23 12:30:00,19.67,19.68,19.64,19.64,136000.0,12.9524,12.959,12.9327,12.9327,136000.0
2010-12-23 13:00:00,19.64,19.68,19.64,19.67,247100.0,12.9327,12.959,12.9327,12.9524,247100.0
2010-12-23 13:30:00,19.67,19.68,19.66,19.68,84100.0,12.9524,12.959,12.9458,12.959,84100.0
2010-12-23 14:00:00,19.68,19.69,19.67,19.68,239500.0,12.959,12.9656,12.9524,12.959,239500.0
2010-12-23 14:30:00,19.68,19.71,19.67,19.7,243000.0,12.959,12.9788,12.9524,12.9722,243000.0
2010-12-23 15:00:00,19.7,19.73,19.68,19.73,490900.0,12.9722,12.9919,12.959,12.9919,490900.0
2010-12-23 15:30:00,19.73,19.76,19.69,19.7,975200.0,12.9919,13.0117,12.9656,12.9722,975200.0
2010-12-27 09:30:00,19.85,19.99,19.81,19.93,1288000.0,13.0709,13.1631,13.0446,13.1236,1288000.0
2010-12-27 10:00:00,19.94,20.0,19.91,20.0,480900.0,13.1302,13.1697,13.1104,13.1697,480900.0
2010-12-27 10:30:00,20.0,20.13,20.0,20.08,1227400.0,13.1697,13.2553,13.1697,13.2224,1227400.0
2010-12-27 11:00:00,20.07,20.16,20.07,20.14,457000.0,13.2158,13.2751,13.2158,13.2619,457000.0
2010-12-27 11:30:00,20.14,20.15,20.11,20.14,255800.0,13.2619,13.2685,13.2421,13.2619,255800.0
2010-12-27 12:00:00,20.14,20.16,20.12,20.16,197900.0,13.2619,13.2751,13.2487,13.2751,197900.0
2010-12-27 12:30:00,20.16,20.22,20.14,20.22,450500.0,13.2751,13.3146,13.2619,13.3146,450500.0
2010-12-27 13:00:00,20.21,20.23,20.18,20.19,328900.0,13.308,13.3212,13.2882,13.2948,328900.0
2010-12-27 13:30:00,20.19,20.21,20.16,20.16,203100.0,13.2948,13.308,13.2751,13.2751,203100.0
2010-12-27 14:00:00,20.16,20.16,20.11,20.12,346900.0,13.2751,13.2751,13.2421,13.2487,346900.0
2010-12-27 14:30:00,20.12,20.2,20.12,20.2,403100.0,13.2487,13.3014,13.2487,13.3014,403100.0
2010-12-27 15:00:00,20.2,20.26,20.19,20.25,425700.0,13.3014,13.3409,13.2948,13.3343,425700.0
2010-12-27 15:30:00,20.25,20.26,20.18,20.18,756300.0,13.3343,13.3409,13.2882,13.2882,756300.0
2010-12-28 09:30:00,20.38,20.49,20.35,20.45,921100.0,13.4199,13.4924,13.4002,13.466,921100.0
2010-12-28 10:00:00,20.44,20.51,20.43,20.48,684700.0,13.4594,13.5055,13.4529,13.4858,684700.0
2010-12-28 10:30:00,20.49,20.49,20.37,20.38,703100.0,13.4924,13.4924,13.4134,13.4199,703100.0
2010-12-28 11:00:00,20.39,20.42,20.32,20.35,397000.0,13.4265,13.4463,13.3804,13.4002,397000.0
2010-12-28 11:30:00,20.34,20.37,20.29,20.3,349400.0,13.3936,13.4134,13.3607,13.3673,349400.0
2010-12-28 12:00:00,20.3,20.34,20.28,20.33,264700.0,13.3673,13.3936,13.3541,13.387,264700.0
2010-12-28 12:30:00,20.33,20.34,20.3,20.3,212700.0,13.387,13.3936,13.3673,13.3673,212700.0
2010-12-28 13:00:00,20.3,20.34,20.3,20.33,177700.0,13.3673,13.3936,13.3673,13.387,177700.0
2010-12-28 13:30:00,20.33,20.36,20.32,20.33,320100.0,13.387,13.4068,13.3804,13.387,320100.0
2010-12-28 14:00:00,20.33,20.34,20.32,20.33,173600.0,13.387,13.3936,13.3804,13.387,173600.0
2010-12-28 14:30:00,20.33,20.4,20.3,20.4,583700.0,13.387,13.4331,13.3673,13.4331,583700.0
2010-12-28 15:00:00,20.41,20.46,20.38,20.45,642400.0,13.4397,13.4726,13.4199,13.466,642400.0
2010-12-28 15:30:00,20.44,20.45,20.34,20.36,673800.0,13.4594,13.466,13.3936,13.4068,673800.0
2010-12-29 09:30:00,20.5,20.5,20.38,20.4,376000.0,13.499,13.499,13.4199,13.4331,376000.0
2010-12-29 10:00:00,20.39,20.4,20.35,20.4,260400.0,13.4265,13.4331,13.4002,13.4331,260400.0
2010-12-29 10:30:00,20.4,20.4,20.35,20.36,165700.0,13.4331,13.4331,13.4002,13.4068,165700.0
2010-12-29 11:00:00,20.36,20.36,20.31,20.32,349300.0,13.4068,13.4068,13.3738,13.3804,349300.0
2010-12-29 11:30:00,20.33,20.35,20.31,20.34,176400.0,13.387,13.4002,13.3738,13.3936,176400.0
2010-12-29 12:00:00,20.34,20.34,20.32,20.32,94300.0,13.3936,13.3936,13.3804,13.3804,94300.0
2010-12-29 12:30:00,20.33,20.36,20.33,20.34,218700.0,13.387,13.4068,13.387,13.3936,218700.0
2010-12-29 13:00:00,20.34,20.36,20.34,20.35,141800.0,13.3936,13.4068,13.3936,13.4002,141800.0
2010-12-29 13:30:00,20.35,20.36,20.32,20.32,169800.0,13.4002,13.4068,13.3804,13.3804,169800.0
2010-12-29 14:00:00,20.32,20.32,20.3,20.31,146000.0,13.3804,13.3804,13.3673,13.3738,146000.0
2010-12-29 14:30:00,20.31,20.31,20.27,20.28,299200.0,13.3738,13.3738,13.3475,13.3541,299200.0
2010-12-29 15:00:00,20.28,20.3,20.27,20.28,189400.0,13.3541,13.3673,13.3475,13.3541,189400.0
2010-12-29 15:30:00,20.28,20.31,20.26,20.26,285200.0,13.3541,13.3738,13.3409,13.3409,285200.0
2010-12-30 09:30:00,20.32,20.35,20.26,20.3,458300.0,13.3804,13.4002,13.3409,13.3673,458300.0
2010-12-30 10:00:00,20.32,20.32,20.21,20.23,405500.0,13.3804,13.3804,13.308,13.3212,405500.0
2010-12-30 10:30:00,20.23,20.27,20.23,20.26,139100.0,13.3212,13.3475,13.3212,13.3409,139100.0
2010-12-30 11:00:00,20.26,20.26,20.23,20.24,236400.0,13.3409,13.3409,13.3212,13.3277,236400.0
2010-12-30 11:30:00,20.24,20.26,20.22,20.23,106800.0,13.3277,13.3409,13.3146,13.3212,106800.0
2010-12-30 12:00:00,20.23,20.25,20.23,20.25,37600.0,13.3212,13.3343,13.3212,13.3343,37600.0
2010-12-30 12:30:00,20.25,20.25,20.23,20.23,57400.0,13.3343,13.3343,13.3212,13.3212,57400.0
2010-12-30 13:00:00,20.23,20.24,20.23,20.23,57300.0,13.3212,13.3277,13.3212,13.3212,57300.0
2010-12-30 13:30:00,20.24,20.24,20.22,20.22,41100.0,13.3277,13.3277,13.3146,13.3146,41100.0
2010-12-30 14:00:00,20.23,20.23,20.23,20.23,14100.0,13.3212,13.3212,13.3212,13.3212,14100.0
2010-12-30 14:30:00,20.23,20.25,20.23,20.25,60000.0,13.3212,13.3343,13.3212,13.3343,60000.0
2010-12-30 15:00:00,20.25,20.27,20.25,20.27,170300.0,13.3343,13.3475,13.3343,13.3475,170300.0
2010-12-30 15:30:00,20.27,20.27,20.24,20.24,209900.0,13.3475,13.3475,13.3277,13.3277,209900.0
2010-12-31 09:30:00,20.24,20.24,20.11,20.12,237000.0,13.3277,13.3277,13.2421,13.2487,237000.0
2010-12-31 10:00:00,20.11,20.17,20.08,20.16,219500.0,13.2421,13.2817,13.2224,13.2751,219500.0
2010-12-31 10:30:00,20.16,20.19,20.16,20.17,159400.0,13.2751,13.2948,13.2751,13.2817,159400.0
2010-12-31 11:00:00,20.17,20.18,20.15,20.15,101300.0,13.2817,13.2882,13.2685,13.2685,101300.0
2010-12-31 11:30:00,20.16,20.17,20.15,20.17,69800.0,13.2751,13.2817,13.2685,13.2817,69800.0
2010-12-31 12:00:00,20.17,20.17,20.17,20.17,60200.0,13.2817,13.2817,13.2817,13.2817,60200.0
2010-12-31 12:30:00,20.17,20.17,20.14,20.15,110200.0,13.2817,13.2817,13.2619,13.2685,110200.0
2010-12-31 13:00:00,20.15,20.16,20.15,20.16,35900.0,13.2685,13.2751,13.2685,13.2751,35900.0
2010-12-31 13:30:00,20.16,20.16,20.13,20.14,127500.0,13.2751,13.2751,13.2553,13.2619,127500.0
2010-12-31 14:00:00,20.14,20.14,20.13,20.14,62900.0,13.2619,13.2619,13.2553,13.2619,62900.0
2010-12-31 14:30:00,20.14,20.14,20.13,20.13,51800.0,13.2619,13.2619,13.2553,13.2553,51800.0
2010-12-31 15:00:00,20.13,20.15,20.12,20.15,172100.0,13.2553,13.2685,13.2487,13.2685,172100.0
2010-12-31 15:30:00,20.15,20.23,20.14,20.22,516500.0,13.2685,13.3212,13.2619,13.3146,516500.0
2011-01-03 09:30:00,20.46,20.49,20.38,20.48,741900.0,13.4726,13.4924,13.4199,13.4858,741900.0
2011-01-03 10:00:00,20.47,20.51,20.45,20.46,620000.0,13.4792,13.5055,13.466,13.4726,620000.0
2011-01-03 10:30:00,20.45,20.57,20.42,20.57,400300.0,13.466,13.5451,13.4463,13.5451,400300.0
2011-01-03 11:00:00,20.57,20.61,20.56,20.59,458400.0,13.5451,13.5714,13.5385,13.5582,458400.0
2011-01-03 11:30:00,20.59,20.6,20.56,20.58,285300.0,13.5582,13.5648,13.5385,13.5516,285300.0
2011-01-03 12:00:00,20.59,20.61,20.57,20.59,170700.0,13.5582,13.5714,13.5451,13.5582,170700.0
2011-01-03 12:30:00,20.59,20.6,20.51,20.51,155000.0,13.5582,13.5648,13.5055,13.5055,155000.0
2011-01-03 13:00:00,20.51,20.52,20.5,20.5,64200.0,13.5055,13.5121,13.499,13.499,64200.0
2011-01-03 13:30:00,20.5,20.55,20.5,20.54,248400.0,13.499,13.5319,13.499,13.5253,248400.0
2011-01-03 14:00:00,20.54,20.57,20.52,20.56,214300.0,13.5253,13.5451,13.5121,13.5385,214300.0
2011-01-03 14:30:00,20.56,20.57,20.51,20.53,271700.0,13.5385,13.5451,13.5055,13.5187,271700.0
2011-01-03 15:00:00,20.53,20.53,20.46,20.48,280500.0,13.5187,13.5187,13.4726,13.4858,280500.0
2011-01-03 15:30:00,20.48,20.51,20.44,20.48,507000.0,13.4858,13.5055,13.4594,13.4858,507000.0
2011-01-04 09:30:00,20.51,20.59,20.5,20.54,449100.0,13.5055,13.5582,13.499,13.5253,449100.0
2011-01-04 10:00:00,20.54,20.56,20.5,20.53,484800.0,13.5253,13.5385,13.499,13.5187,484800.0
2011-01-04 10:30:00,20.53,20.53,20.42,20.42,294400.0,13.5187,13.5187,13.4463,13.4463,294400.0
2011-01-04 11:00:00,20.42,20.45,20.41,20.43,549500.0,13.4463,13.466,13.4397,13.4529,549500.0
2011-01-04 11:30:00,20.43,20.45,20.42,20.45,202100.0,13.4529,13.466,13.4463,13.466,202100.0
2011-01-04 12:00:00,20.45,20.48,20.41,20.41,440000.0,13.466,13.4858,13.4397,13.4397,440000.0
2011-01-04 12:30:00,20.41,20.46,20.41,20.46,262900.0,13.4397,13.4726,13.4397,13.4726,262900.0
2011-01-04 13:00:00,20.46,20.52,20.46,20.51,220400.0,13.4726,13.5121,13.4726,13.5055,220400.0
2011-01-04 13:30:00,20.52,20.53,20.51,20.53,142700.0,13.5121,13.5187,13.5055,13.5187,142700.0
2011-01-04 14:00:00,20.52,20.59,20.51,20.58,382400.0,13.5121,13.5582,13.5055,13.5516,382400.0
2011-01-04 14:30:00,20.58,20.58,20.54,20.54,177500.0,13.5516,13.5516,13.5253,13.5253,177500.0
2011-01-04 15:00:00,20.55,20.56,20.53,20.56,223500.0,13.5319,13.5385,13.5187,13.5385,223500.0
2011-01-04 15:30:00,20.56,20.56,20.5,20.52,326200.0,13.5385,13.5385,13.499,13.5121,326200.0
2011-01-05 09:30:00,20.58,20.7,20.53,20.66,650600.0,13.5516,13.6307,13.5187,13.6043,650600.0
2011-01-05 10:00:00,20.66,20.71,20.62,20.63,1356200.0,13.6043,13.6372,13.578,13.5846,1356200.0
2011-01-05 10:30:00,20.62,20.68,20.62,20.68,430100.0,13.578,13.6175,13.578,13.6175,430100.0
2011-01-05 11:00:00,20.67,20.74,20.67,20.74,233200.0,13.6109,13.657,13.6109,13.657,233200.0
2011-01-05 11:30:00,20.74,20.77,20.72,20.74,347900.0,13.657,13.6767,13.6438,13.657,347900.0
2011-01-05 12:00:00,20.74,20.79,20.7,20.77,457600.0,13.657,13.6899,13.6307,13.6767,457600.0
2011-01-05 12:30:00,20.78,20.84,20.77,20.84,398200.0,13.6833,13.7228,13.6767,13.7228,398200.0
2011-01-05 13:00:00,20.84,20.85,20.76,20.8,558400.0,13.7228,13.7294,13.6702,13.6965,558400.0
2011-01-05 13:30:00,20.8,20.81,20.75,20.77,405800.0,13.6965,13.7031,13.6636,13.6767,405800.0
2011-01-05 14:00:00,20.77,20.81,20.76,20.76,293400.0,13.6767,13.7031,13.6702,13.6702,293400.0
2011-01-05 14:30:00,20.77,20.78,20.76,20.76,76500.0,13.6767,13.6833,13.6702,13.6702,76500.0
2011-01-05 15:00:00,20.77,20.81,20.77,20.78,202600.0,13.6767,13.7031,13.6767,13.6833,202600.0
2011-01-05 15:30:00,20.78,20.8,20.75,20.78,654000.0,13.6833,13.6965,13.6636,13.6833,654000.0
2011-01-06 09:30:00,20.91,20.94,20.82,20.83,532800.0,13.7689,13.7887,13.7097,13.7163,532800.0
2011-01-06 10:00:00,20.83,20.89,20.83,20.89,243600.0,13.7163,13.7558,13.7163,13.7558,243600.0
2011-01-06 10:30:00,20.9,20.91,20.81,20.81,278300.0,13.7624,13.7689,13.7031,13.7031,278300.0
2011-01-06 11:00:00,20.81,20.88,20.77,20.88,774000.0,13.7031,13.7492,13.6767,13.7492,774000.0
2011-01-06 11:30:00,20.88,20.89,20.84,20.85,313600.0,13.7492,13.7558,13.7228,13.7294,313600.0
2011-01-06 12:00:00,20.85,20.86,20.85,20.86,243200.0,13.7294,13.736,13.7294,13.736,243200.0
2011-01-06 12:30:00,20.85,20.87,20.85,20.85,312800.0,13.7294,13.7426,13.7294,13.7294,312800.0
2011-01-06 13:00:00,20.85,20.86,20.82,20.82,250200.0,13.7294,13.736,13.7097,13.7097,250200.0
2011-01-06 13:30:00,20.82,20.86,20.82,20.86,124200.0,13.7097,13.736,13.7097,13.736,124200.0
2011-01-06 14:00:00,20.86,20.87,20.86,20.86,39000.0,13.736,13.7426,13.736,13.736,39000.0
2011-01-06 14:30:00,20.86,20.91,20.86,20.9,406600.0,13.736,13.7689,13.736,13.7624,406600.0
2011-01-06 15:00:00,20.91,20.93,20.83,20.88,1187300.0,13.7689,13.7821,13.7163,13.7492,1187300.0
2011-01-06 15:30:00,20.88,20.95,20.88,20.94,642100.0,13.7492,13.7953,13.7492,13.7887,642100.0
2011-01-07 09:30:00,20.86,20.97,20.83,20.94,651300.0,13.736,13.8084,13.7163,13.7887,651300.0
2011-01-07 10:00:00,20.94,20.96,20.92,20.94,357900.0,13.7887,13.8019,13.7755,13.7887,357900.0
2011-01-07 10:30:00,20.94,20.95,20.91,20.95,345400.0,13.7887,13.7953,13.7689,13.7953,345400.0
2011-01-07 11:00:00,20.94,20.99,20.93,20.98,623500.0,13.7887,13.8216,13.7821,13.815,623500.0
2011-01-07 11:30:00,20.98,21.0,20.95,20.99,559600.0,13.815,13.8282,13.7953,13.8216,559600.0
2011-01-07 12:00:00,20.99,20.99,20.92,20.94,259600.0,13.8216,13.8216,13.7755,13.7887,259600.0
2011-01-07 12:30:00,20.94,20.94,20.83,20.89,683100.0,13.7887,13.7887,13.7163,13.7558,683100.0
2011-01-07 13:00:00,20.89,20.92,20.89,20.91,211800.0,13.7558,13.7755,13.7558,13.7689,211800.0
2011-01-07 13:30:00,20.91,20.95,20.91,20.92,262700.0,13.7689,13.7953,13.7689,13.7755,262700.0
2011-01-07 14:00:00,20.92,20.94,20.91,20.94,226100.0,13.7755,13.7887,13.7689,13.7887,226100.0
2011-01-07 14:30:00,20.94,20.97,20.93,20.95,275600.0,13.7887,13.8084,13.7821,13.7953,275600.0
2011-01-07 15:00:00,20.95,20.98,20.92,20.95,530800.0,13.7953,13.815,13.7755,13.7953,530800.0
2011-01-07 15:30:00,20.95,20.99,20.94,20.98,286900.0,13.7953,13.8216,13.7887,13.815,286900.0
2011-01-10 09:30:00,20.95,20.95,20.74,20.74,546700.0,13.7953,13.7953,13.657,13.657,546700.0
2011-01-10 10:00:00,20.74,20.81,20.73,20.77,325800.0,13.657,13.7031,13.6504,13.6767,325800.0
2011-01-10 10:30:00,20.78,20.81,20.75,20.77,166600.0,13.6833,13.7031,13.6636,13.6767,166600.0
2011-01-10 11:00:00,20.76,20.77,20.71,20.75,263700.0,13.6702,13.6767,13.6372,13.6636,263700.0
2011-01-10 11:30:00,20.75,20.79,20.75,20.79,72000.0,13.6636,13.6899,13.6636,13.6899,72000.0
2011-01-10 12:00:00,20.78,20.81,20.78,20.81,162000.0,13.6833,13.7031,13.6833,13.7031,162000.0
2011-01-10 12:30:00,20.81,20.81,20.79,20.8,55200.0,13.7031,13.7031,13.6899,13.6965,55200.0
2011-01-10 13:00:00,20.8,20.82,20.79,20.81,257100.0,13.6965,13.7097,13.6899,13.7031,257100.0
2011-01-10 13:30:00,20.81,20.81,20.77,20.79,360500.0,13.7031,13.7031,13.6767,13.6899,360500.0
2011-01-10 14:00:00,20.8,20.8,20.73,20.76,224000.0,13.6965,13.6965,13.6504,13.6702,224000.0
2011-01-10 14:30:00,20.76,20.78,20.76,20.78,92600.0,13.6702,13.6833,13.6702,13.6833,92600.0
2011-01-10 15:00:00,20.79,20.82,20.78,20.82,239700.0,13.6899,13.7097,13.6833,13.7097,239700.0
2011-01-10 15:30:00,20.82,20.84,20.78,20.78,373800.0,13.7097,13.7228,13.6833,13.6833,373800.0
2011-01-11 09:30:00,20.9,20.91,20.79,20.83,444900.0,13.7624,13.7689,13.6899,13.7163,444900.0
2011-01-11 10:00:00,20.83,20.86,20.8,20.86,638000.0,13.7163,13.736,13.6965,13.736,638000.0
2011-01-11 10:30:00,20.87,20.88,20.84,20.84,528200.0,13.7426,13.7492,13.7228,13.7228,528200.0
2011-01-11 11:00:00,20.85,20.89,20.85,20.89,348500.0,13.7294,13.7558,13.7294,13.7558,348500.0
2011-01-11 11:30:00,20.89,20.91,20.89,20.9,80600.0,13.7558,13.7689,13.7558,13.7624,80600.0
2011-01-11 12:00:00,20.91,20.95,20.91,20.94,102400.0,13.7689,13.7953,13.7689,13.7887,102400.0
2011-01-11 12:30:00,20.95,20.95,20.93,20.94,119400.0,13.7953,13.7953,13.7821,13.7887,119400.0
2011-01-11 13:00:00,20.95,20.95,20.9,20.92,451200.0,13.7953,13.7953,13.7624,13.7755,451200.0
2011-01-11 13:30:00,20.92,20.93,20.85,20.86,441700.0,13.7755,13.7821,13.7294,13.736,441700.0
2011-01-11 14:00:00,20.86,20.88,20.82,20.88,181300.0,13.736,13.7492,13.7097,13.7492,181300.0
2011-01-11 14:30:00,20.88,20.92,20.88,20.92,273400.0,13.7492,13.7755,13.7492,13.7755,273400.0
2011-01-11 15:00:00,20.92,20.93,20.88,20.89,122400.0,13.7755,13.7821,13.7492,13.7558,122400.0
2011-01-11 15:30:00,20.89,20.91,20.87,20.89,329300.0,13.7558,13.7689,13.7426,13.7558,329300.0
2011-01-12 09:30:00,21.0,21.08,20.99,21.06,690300.0,13.8282,13.8809,13.8216,13.8677,690300.0
2011-01-12 10:00:00,21.05,21.05,21.0,21.02,576200.0,13.8611,13.8611,13.8282,13.8414,576200.0
2011-01-12 10:30:00,21.02,21.02,20.99,21.0,211100.0,13.8414,13.8414,13.8216,13.8282,211100.0
2011-01-12 11:00:00,20.99,21.03,20.96,21.03,367500.0,13.8216,13.848,13.8019,13.848,367500.0
2011-01-12 11:30:00,21.03,21.05,21.03,21.03,179900.0,13.848,13.8611,13.848,13.848,179900.0
2011-01-12 12:00:00,21.03,21.04,21.01,21.02,96200.0,13.848,13.8545,13.8348,13.8414,96200.0
2011-01-12 12:30:00,21.02,21.05,21.02,21.03,166300.0,13.8414,13.8611,13.8414,13.848,166300.0
2011-01-12 13:00:00,21.03,21.08,21.03,21.08,243000.0,13.848,13.8809,13.848,13.8809,243000.0
2011-01-12 13:30:00,21.08,21.1,21.07,21.09,65600.0,13.8809,13.894,13.8743,13.8875,65600.0
2011-01-12 14:00:00,21.1,21.14,21.09,21.14,302700.0,13.894,13.9204,13.8875,13.9204,302700.0
2011-01-12 14:30:00,21.13,21.13,21.09,21.11,296800.0,13.9138,13.9138,13.8875,13.9006,296800.0
2011-01-12 15:00:00,21.11,21.14,21.1,21.13,419500.0,13.9006,13.9204,13.894,13.9138,419500.0
2011-01-12 15:30:00,21.13,21.13,21.09,21.11,324200.0,13.9138,13.9138,13.8875,13.9006,324200.0
2011-01-13 09:30:00,21.16,21.17,21.02,21.09,541200.0,13.9336,13.9401,13.8414,13.8875,541200.0
2011-01-13 10:00:00,21.1,21.11,21.03,21.11,352800.0,13.894,13.9006,13.848,13.9006,352800.0
2011-01-13 10:30:00,21.1,21.17,21.1,21.17,176400.0,13.894,13.9401,13.894,13.9401,176400.0
2011-01-13 11:00:00,21.17,21.2,21.17,21.2,196900.0,13.9401,13.9599,13.9401,13.9599,196900.0
2011-01-13 11:30:00,21.2,21.23,21.18,21.2,129300.0,13.9599,13.9797,13.9467,13.9599,129300.0
2011-01-13 12:00:00,21.19,21.19,21.15,21.15,138200.0,13.9533,13.9533,13.927,13.927,138200.0
2011-01-13 12:30:00,21.15,21.2,21.15,21.18,124500.0,13.927,13.9599,13.927,13.9467,124500.0
2011-01-13 13:00:00,21.18,21.2,21.17,21.2,177600.0,13.9467,13.9599,13.9401,13.9599,177600.0
2011-01-13 13:30:00,21.2,21.22,21.18,21.18,158300.0,13.9599,13.9731,13.9467,13.9467,158300.0
2011-01-13 14:00:00,21.18,21.2,21.1,21.15,397100.0,13.9467,13.9599,13.894,13.927,397100.0
2011-01-13 14:30:00,21.15,21.16,21.03,21.06,300900.0,13.927,13.9336,13.848,13.8677,300900.0
2011-01-13 15:00:00,21.06,21.1,21.05,21.06,145000.0,13.8677,13.894,13.8611,13.8677,145000.0
2011-01-13 15:30:00,21.05,21.09,21.01,21.09,467300.0,13.8611,13.8875,13.8348,13.8875,467300.0
2011-01-14 09:30:00,21.15,21.18,21.06,21.11,722600.0,13.927,13.9467,13.8677,13.9006,722600.0
2011-01-14 10:00:00,21.11,21.17,21.1,21.11,391800.0,13.9006,13.9401,13.894,13.9006,391800.0
2011-01-14 10:30:00,21.11,21.18,21.1,21.15,398700.0,13.9006,13.9467,13.894,13.927,398700.0
2011-01-14 11:00:00,21.15,21.18,21.15,21.16,446100.0,13.927,13.9467,13.927,13.9336,446100.0
2011-01-14 11:30:00,21.15,21.17,21.15,21.16,166400.0,13.927,13.9401,13.927,13.9336,166400.0
2011-01-14 12:00:00,21.17,21.2,21.17,21.2,94000.0,13.9401,13.9599,13.9401,13.9599,94000.0
2011-01-14 12:30:00,21.2,21.2,21.17,21.17,112500.0,13.9599,13.9599,13.9401,13.9401,112500.0
2011-01-14 13:00:00,21.17,21.18,21.16,21.17,55500.0,13.9401,13.9467,13.9336,13.9401,55500.0
2011-01-14 13:30:00,21.17,21.21,21.17,21.21,176500.0,13.9401,13.9665,13.9401,13.9665,176500.0
2011-01-14 14:00:00,21.22,21.23,21.22,21.23,60800.0,13.9731,13.9797,13.9731,13.9797,60800.0
2011-01-14 14:30:00,21.23,21.24,21.18,21.18,136200.0,13.9797,13.9862,13.9467,13.9467,136200.0
2011-01-14 15:00:00,21.18,21.21,21.18,21.2,45000.0,13.9467,13.9665,13.9467,13.9599,45000.0
2011-01-14 15:30:00,21.2,21.21,21.18,21.21,390200.0,13.9599,13.9665,13.9467,13.9665,390200.0
2011-01-18 09:30:00,21.2,21.3,21.2,21.3,519100.0,13.9599,14.0257,13.9599,14.0257,519100.0
2011-01-18 10:00:00,21.3,21.32,21.24,21.26,488100.0,14.0257,14.0389,13.9862,13.9994,488100.0
2011-01-18 10:30:00,21.27,21.28,21.26,21.28,259800.0,14.006,14.0126,13.9994,14.0126,259800.0
2011-01-18 11:00:00,21.28,21.32,21.28,21.32,248100.0,14.0126,14.0389,14.0126,14.0389,248100.0
2011-01-18 11:30:00,21.32,21.32,21.26,21.28,183400.0,14.0389,14.0389,13.9994,14.0126,183400.0
2011-01-18 12:00:00,21.28,21.29,21.24,21.25,171500.0,14.0126,14.0192,13.9862,13.9928,171500.0
2011-01-18 12:30:00,21.25,21.25,21.23,21.24,85300.0,13.9928,13.9928,13.9797,13.9862,85300.0
2011-01-18 13:00:00,21.24,21.25,21.23,21.25,131500.0,13.9862,13.9928,13.9797,13.9928,131500.0
2011-01-18 13:30:00,21.25,21.26,21.24,21.26,146000.0,13.9928,13.9994,13.9862,13.9994,146000.0
2011-01-18 14:00:00,21.26,21.28,21.25,21.27,211600.0,13.9994,14.0126,13.9928,14.006,211600.0
2011-01-18 14:30:00,21.27,21.28,21.25,21.26,164500.0,14.006,14.0126,13.9928,13.9994,164500.0
2011-01-18 15:00:00,21.26,21.26,21.23,21.24,401400.0,13.9994,13.9994,13.9797,13.9862,401400.0
2011-01-18 15:30:00,21.24,21.24,21.21,21.22,691500.0,13.9862,13.9862,13.9665,13.9731,691500.0
2011-01-19 09:30:00,21.32,21.33,21.08,21.09,527900.0,14.0389,14.0455,13.8809,13.8875,527900.0
2011-01-19 10:00:00,21.08,21.13,21.02,21.02,409200.0,13.8809,13.9138,13.8414,13.8414,409200.0
2011-01-19 10:30:00,21.01,21.03,20.92,20.94,964400.0,13.8348,13.848,13.7755,13.7887,964400.0
2011-01-19 11:00:00,20.93,20.93,20.86,20.87,366800.0,13.7821,13.7821,13.736,13.7426,366800.0
2011-01-19 11:30:00,20.87,20.89,20.85,20.86,422600.0,13.7426,13.7558,13.7294,13.736,422600.0
2011-01-19 12:00:00,20.86,20.88,20.83,20.85,275400.0,13.736,13.7492,13.7163,13.7294,275400.0
2011-01-19 12:30:00,20.85,20.86,20.78,20.8,432800.0,13.7294,13.736,13.6833,13.6965,432800.0
2011-01-19 13:00:00,20.79,20.86,20.79,20.85,334300.0,13.6899,13.736,13.6899,13.7294,334300.0
2011-01-19 13:30:00,20.85,20.85,20.81,20.81,335700.0,13.7294,13.7294,13.7031,13.7031,335700.0
2011-01-19 14:00:00,20.82,20.84,20.8,20.82,166800.0,13.7097,13.7228,13.6965,13.7097,166800.0
2011-01-19 14:30:00,20.82,20.84,20.76,20.76,249800.0,13.7097,13.7228,13.6702,13.6702,249800.0
2011-01-19 15:00:00,20.76,20.77,20.7,20.75,593200.0,13.6702,13.6767,13.6307,13.6636,593200.0
2011-01-19 15:30:00,20.75,20.81,20.7,20.81,1060700.0,13.6636,13.7031,13.6307,13.7031,1060700.0
2011-01-20 09:30:00,20.61,20.65,20.51,20.55,614400.0,13.5714,13.5977,13.5055,13.5319,614400.0
2011-01-20 10:00:00,20.56,20.57,20.51,20.51,466100.0,13.5385,13.5451,13.5055,13.5055,466100.0
2011-01-20 10:30:00,20.51,20.66,20.5,20.56,648500.0,13.5055,13.6043,13.499,13.5385,648500.0
2011-01-20 11:00:00,20.57,20.61,20.57,20.57,236400.0,13.5451,13.5714,13.5451,13.5451,236400.0
2011-01-20 11:30:00,20.57,20.69,20.55,20.69,789500.0,13.5451,13.6241,13.5319,13.6241,789500.0
2011-01-20 12:00:00,20.68,20.78,20.66,20.71,556500.0,13.6175,13.6833,13.6043,13.6372,556500.0
2011-01-20 12:30:00,20.71,20.73,20.7,20.73,56600.0,13.6372,13.6504,13.6307,13.6504,56600.0
2011-01-20 13:00:00,20.73,20.79,20.69,20.69,304000.0,13.6504,13.6899,13.6241,13.6241,304000.0
2011-01-20 13:30:00,20.69,20.75,20.68,20.75,287100.0,13.6241,13.6636,13.6175,13.6636,287100.0
2011-01-20 14:00:00,20.75,20.82,20.75,20.82,216100.0,13.6636,13.7097,13.6636,13.7097,216100.0
2011-01-20 14:30:00,20.82,20.91,20.81,20.88,360100.0,13.7097,13.7689,13.7031,13.7492,360100.0
2011-01-20 15:00:00,20.88,20.89,20.8,20.82,285300.0,13.7492,13.7558,13.6965,13.7097,285300.0
2011-01-20 15:30:00,20.83,20.84,20.76,20.76,475400.0,13.7163,13.7228,13.6702,13.6702,475400.0
2011-01-21 09:30:00,20.96,20.97,20.86,20.96,516800.0,13.8019,13.8084,13.736,13.8019,516800.0
2011-01-21 10:00:00,20.95,20.98,20.88,20.9,198800.0,13.7953,13.815,13.7492,13.7624,198800.0
2011-01-21 10:30:00,20.91,20.93,20.82,20.83,114000.0,13.7689,13.7821,13.7097,13.7163,114000.0
2011-01-21 11:00:00,20.82,20.85,20.78,20.78,198100.0,13.7097,13.7294,13.6833,13.6833,198100.0
2011-01-21 11:30:00,20.78,20.82,20.78,20.8,143000.0,13.6833,13.7097,13.6833,13.6965,143000.0
2011-01-21 12:00:00,20.8,20.82,20.78,20.8,134500.0,13.6965,13.7097,13.6833,13.6965,134500.0
2011-01-21 12:30:00,20.8,20.83,20.72,20.72,239000.0,13.6965,13.7163,13.6438,13.6438,239000.0
2011-01-21 13:00:00,20.72,20.78,20.72,20.77,170200.0,13.6438,13.6833,13.6438,13.6767,170200.0
2011-01-21 13:30:00,20.77,20.77,20.73,20.73,86500.0,13.6767,13.6767,13.6504,13.6504,86500.0
2011-01-21 14:00:00,20.74,20.76,20.73,20.74,187300.0,13.657,13.6702,13.6504,13.657,187300.0
2011-01-21 14:30:00,20.75,20.78,20.75,20.78,175500.0,13.6636,13.6833,13.6636,13.6833,175500.0
2011-01-21 15:00:00,20.78,20.8,20.76,20.76,134100.0,13.6833,13.6965,13.6702,13.6702,134100.0
2011-01-21 15:30:00,20.75,20.75,20.69,20.73,670000.0,13.6636,13.6636,13.6241,13.6504,670000.0
2011-01-24 09:30:00,20.85,20.93,20.75,20.75,559200.0,13.7294,13.7821,13.6636,13.6636,559200.0
2011-01-24 10:00:00,20.76,20.93,20.74,20.9,384500.0,13.6702,13.7821,13.657,13.7624,384500.0
2011-01-24 10:30:00,20.9,20.99,20.89,20.99,306600.0,13.7624,13.8216,13.7558,13.8216,306600.0
2011-01-24 11:00:00,20.99,21.09,20.99,21.09,346400.0,13.8216,13.8875,13.8216,13.8875,346400.0
2011-01-24 11:30:00,21.09,21.12,21.08,21.11,134500.0,13.8875,13.9072,13.8809,13.9006,134500.0
2011-01-24 12:00:00,21.11,21.15,21.07,21.07,204400.0,13.9006,13.927,13.8743,13.8743,204400.0
2011-01-24 12:30:00,21.08,21.09,21.07,21.09,66800.0,13.8809,13.8875,13.8743,13.8875,66800.0
2011-01-24 13:00:00,21.08,21.09,21.08,21.09,49400.0,13.8809,13.8875,13.8809,13.8875,49400.0
2011-01-24 13:30:00,21.09,21.1,21.08,21.09,66200.0,13.8875,13.894,13.8809,13.8875,66200.0
2011-01-24 14:00:00,21.08,21.17,21.08,21.15,258800.0,13.8809,13.9401,13.8809,13.927,258800.0
2011-01-24 14:30:00,21.15,21.16,21.11,21.14,80700.0,13.927,13.9336,13.9006,13.9204,80700.0
2011-01-24 15:00:00,21.14,21.16,21.13,21.16,267600.0,13.9204,13.9336,13.9138,13.9336,267600.0
2011-01-24 15:30:00,21.16,21.17,21.1,21.15,508100.0,13.9336,13.9401,13.894,13.927,508100.0
2011-01-25 09:30:00,21.15,21.27,21.09,21.27,749600.0,13.927,14.006,13.8875,14.006,749600.0
2011-01-25 10:00:00,21.25,21.31,21.25,21.3,951500.0,13.9928,14.0323,13.9928,14.0257,951500.0
2011-01-25 10:30:00,21.3,21.54,21.3,21.48,1206300.0,14.0257,14.1838,14.0257,14.1443,1206300.0
2011-01-25 11:00:00,21.48,21.49,21.36,21.39,1272600.0,14.1443,14.1509,14.0653,14.085,1272600.0
2011-01-25 11:30:00,21.39,21.47,21.35,21.44,360600.0,14.085,14.1377,14.0587,14.1179,360600.0
2011-01-25 12:00:00,21.43,21.53,21.43,21.53,377500.0,14.1113,14.1772,14.1113,14.1772,377500.0
2011-01-25 12:30:00,21.53,21.57,21.51,21.56,257800.0,14.1772,14.2035,14.164,14.197,257800.0
2011-01-25 13:00:00,21.57,21.57,21.55,21.55,241100.0,14.2035,14.2035,14.1904,14.1904,241100.0
2011-01-25 13:30:00,21.56,21.57,21.54,21.57,180000.0,14.197,14.2035,14.1838,14.2035,180000.0
2011-01-25 14:00:00,21.57,21.57,21.41,21.43,675000.0,14.2035,14.2035,14.0982,14.1113,675000.0
2011-01-25 14:30:00,21.43,21.44,21.36,21.38,773100.0,14.1113,14.1179,14.0653,14.0784,773100.0
2011-01-25 15:00:00,21.38,21.52,21.37,21.49,734400.0,14.0784,14.1706,14.0718,14.1509,734400.0
2011-01-25 15:30:00,21.5,21.54,21.45,21.53,788900.0,14.1574,14.1838,14.1245,14.1772,788900.0
2011-01-26 09:30:00,21.49,21.61,21.3,21.34,1170800.0,14.1509,14.2299,14.0257,14.0521,1170800.0
2011-01-26 10:00:00,21.34,21.53,21.34,21.52,800100.0,14.0521,14.1772,14.0521,14.1706,800100.0
2011-01-26 10:30:00,21.51,21.6,21.46,21.52,397700.0,14.164,14.2233,14.1311,14.1706,397700.0
2011-01-26 11:00:00,21.51,21.51,21.41,21.45,536100.0,14.164,14.164,14.0982,14.1245,536100.0
2011-01-26 11:30:00,21.44,21.44,21.26,21.29,561600.0,14.1179,14.1179,13.9994,14.0192,561600.0
2011-01-26 12:00:00,21.3,21.33,21.28,21.33,319000.0,14.0257,14.0455,14.0126,14.0455,319000.0
2011-01-26 12:30:00,21.34,21.42,21.34,21.42,253400.0,14.0521,14.1048,14.0521,14.1048,253400.0
2011-01-26 13:00:00,21.42,21.46,21.37,21.44,619300.0,14.1048,14.1311,14.0718,14.1179,619300.0
2011-01-26 13:30:00,21.43,21.5,21.43,21.48,545300.0,14.1113,14.1574,14.1113,14.1443,545300.0
2011-01-26 14:00:00,21.48,21.54,21.38,21.41,700700.0,14.1443,14.1838,14.0784,14.0982,700700.0
2011-01-26 14:30:00,21.4,21.48,21.37,21.41,413500.0,14.0916,14.1443,14.0718,14.0982,413500.0
2011-01-26 15:00:00,21.41,21.46,21.4,21.43,631300.0,14.0982,14.1311,14.0916,14.1113,631300.0
2011-01-26 15:30:00,21.43,21.45,21.39,21.4,527800.0,14.1113,14.1245,14.085,14.0916,527800.0
2011-01-27 09:30:00,21.37,21.45,21.29,21.36,636400.0,14.0718,14.1245,14.0192,14.0653,636400.0
2011-01-27 10:00:00,21.36,21.41,21.26,21.36,321600.0,14.0653,14.0982,13.9994,14.0653,321600.0
2011-01-27 10:30:00,21.37,21.42,21.36,21.42,245700.0,14.0718,14.1048,14.0653,14.1048,245700.0
2011-01-27 11:00:00,21.42,21.44,21.3,21.32,255800.0,14.1048,14.1179,14.0257,14.0389,255800.0
2011-01-27 11:30:00,21.33,21.33,21.3,21.33,285400.0,14.0455,14.0455,14.0257,14.0455,285400.0
2011-01-27 12:00:00,21.33,21.35,21.32,21.35,150000.0,14.0455,14.0587,14.0389,14.0587,150000.0
2011-01-27 12:30:00,21.34,21.42,21.34,21.42,146000.0,14.0521,14.1048,14.0521,14.1048,146000.0
2011-01-27 13:00:00,21.42,21.42,21.37,21.39,157700.0,14.1048,14.1048,14.0718,14.085,157700.0
2011-01-27 13:30:00,21.39,21.41,21.37,21.4,193000.0,14.085,14.0982,14.0718,14.0916,193000.0
2011-01-27 14:00:00,21.4,21.42,21.37,21.38,240900.0,14.0916,14.1048,14.0718,14.0784,240900.0
2011-01-27 14:30:00,21.38,21.39,21.35,21.37,132700.0,14.0784,14.085,14.0587,14.0718,132700.0
2011-01-27 15:00:00,21.38,21.38,21.35,21.36,108800.0,14.0784,14.0784,14.0587,14.0653,108800.0
2011-01-27 15:30:00,21.35,21.49,21.35,21.45,958500.0,14.0587,14.1509,14.0587,14.1245,958500.0
2011-01-28 09:30:00,21.48,21.57,21.41,21.41,540000.0,14.1443,14.2035,14.0982,14.0982,540000.0
2011-01-28 10:00:00,21.42,21.42,21.3,21.31,498300.0,14.1048,14.1048,14.0257,14.0323,498300.0
2011-01-28 10:30:00,21.31,21.31,21.16,21.19,678300.0,14.0323,14.0323,13.9336,13.9533,678300.0
2011-01-28 11:00:00,21.18,21.22,21.16,21.16,261500.0,13.9467,13.9731,13.9336,13.9336,261500.0
2011-01-28 11:30:00,21.16,21.16,20.97,20.98,487200.0,13.9336,13.9336,13.8084,13.815,487200.0
2011-01-28 12:00:00,20.97,21.03,20.87,20.99,567400.0,13.8084,13.848,13.7426,13.8216,567400.0
2011-01-28 12:30:00,20.98,21.05,20.96,21.0,270000.0,13.815,13.8611,13.8019,13.8282,270000.0
2011-01-28 13:00:00,20.99,20.99,20.9,20.91,360500.0,13.8216,13.8216,13.7624,13.7689,360500.0
2011-01-28 13:30:00,20.91,20.96,20.9,20.95,228300.0,13.7689,13.8019,13.7624,13.7953,228300.0
2011-01-28 14:00:00,20.96,20.98,20.92,20.95,291500.0,13.8019,13.815,13.7755,13.7953,291500.0
2011-01-28 14:30:00,20.95,20.99,20.9,20.91,402700.0,13.7953,13.8216,13.7624,13.7689,402700.0
2011-01-28 15:00:00,20.91,20.93,20.87,20.87,416900.0,13.7689,13.7821,13.7426,13.7426,416900.0
2011-01-28 15:30:00,20.87,20.95,20.86,20.93,638200.0,13.7426,13.7953,13.736,13.7821,638200.0
2011-01-31 09:30:00,20.92,20.98,20.72,20.73,540500.0,13.7755,13.815,13.6438,13.6504,540500.0
2011-01-31 10:00:00,20.73,20.84,20.71,20.78,473800.0,13.6504,13.7228,13.6372,13.6833,473800.0
2011-01-31 10:30:00,20.78,20.83,20.78,20.83,256200.0,13.6833,13.7163,13.6833,13.7163,256200.0
2011-01-31 11:00:00,20.83,20.92,20.82,20.92,170500.0,13.7163,13.7755,13.7097,13.7755,170500.0
2011-01-31 11:30:00,20.92,21.07,20.89,21.07,520300.0,13.7755,13.8743,13.7558,13.8743,520300.0
2011-01-31 12:00:00,21.07,21.12,21.04,21.12,275000.0,13.8743,13.9072,13.8545,13.9072,275000.0
2011-01-31 12:30:00,21.11,21.13,21.09,21.13,270100.0,13.9006,13.9138,13.8875,13.9138,270100.0
2011-01-31 13:00:00,21.13,21.13,21.09,21.13,182000.0,13.9138,13.9138,13.8875,13.9138,182000.0
2011-01-31 13:30:00,21.13,21.14,21.1,21.13,92700.0,13.9138,13.9204,13.894,13.9138,92700.0
2011-01-31 14:00:00,21.13,21.15,21.09,21.12,326800.0,13.9138,13.927,13.8875,13.9072,326800.0
2011-01-31 14:30:00,21.11,21.12,21.07,21.1,255400.0,13.9006,13.9072,13.8743,13.894,255400.0
2011-01-31 15:00:00,21.1,21.15,21.1,21.14,169300.0,13.894,13.927,13.894,13.9204,169300.0
2011-01-31 15:30:00,21.14,21.18,21.11,21.15,400600.0,13.9204,13.9467,13.9006,13.927,400600.0
2011-02-01 09:30:00,21.3,21.43,21.27,21.42,775700.0,14.0257,14.1113,14.006,14.1048,775700.0
2011-02-01 10:00:00,21.43,21.47,21.38,21.45,378100.0,14.1113,14.1377,14.0784,14.1245,378100.0
2011-02-01 10:30:00,21.45,21.45,21.4,21.4,213800.0,14.1245,14.1245,14.0916,14.0916,213800.0
2011-02-01 11:00:00,21.4,21.4,21.34,21.39,189100.0,14.0916,14.0916,14.0521,14.085,189100.0
2011-02-01 11:30:00,21.39,21.46,21.39,21.44,186300.0,14.085,14.1311,14.085,14.1179,186300.0
2011-02-01 12:00:00,21.44,21.5,21.43,21.48,332300.0,14.1179,14.1574,14.1113,14.1443,332300.0
2011-02-01 12:30:00,21.49,21.55,21.49,21.51,363200.0,14.1509,14.1904,14.1509,14.164,363200.0
2011-02-01 13:00:00,21.5,21.55,21.5,21.53,112400.0,14.1574,14.1904,14.1574,14.1772,112400.0
2011-02-01 13:30:00,21.53,21.53,21.48,21.49,128300.0,14.1772,14.1772,14.1443,14.1509,128300.0
2011-02-01 14:00:00,21.49,21.51,21.49,21.5,183800.0,14.1509,14.164,14.1509,14.1574,183800.0
2011-02-01 14:30:00,21.5,21.54,21.49,21.52,210500.0,14.1574,14.1838,14.1509,14.1706,210500.0
2011-02-01 15:00:00,21.53,21.56,21.51,21.56,206000.0,14.1772,14.197,14.164,14.197,206000.0
2011-02-01 15:30:00,21.56,21.56,21.47,21.48,558000.0,14.197,14.197,14.1377,14.1443,558000.0
2011-02-02 09:30:00,21.52,21.63,21.42,21.57,645700.0,14.1706,14.243,14.1048,14.2035,645700.0
2011-02-02 10:00:00,21.56,21.62,21.47,21.62,395100.0,14.197,14.2365,14.1377,14.2365,395100.0
2011-02-02 10:30:00,21.62,21.64,21.59,21.62,264000.0,14.2365,14.2496,14.2167,14.2365,264000.0
2011-02-02 11:00:00,21.62,21.67,21.62,21.64,234500.0,14.2365,14.2694,14.2365,14.2496,234500.0
2011-02-02 11:30:00,21.64,21.65,21.59,21.65,294800.0,14.2496,14.2562,14.2167,14.2562,294800.0
2011-02-02 12:00:00,21.65,21.66,21.64,21.66,141200.0,14.2562,14.2628,14.2496,14.2628,141200.0
2011-02-02 12:30:00,21.66,21.66,21.62,21.63,75300.0,14.2628,14.2628,14.2365,14.243,75300.0
2011-02-02 13:00:00,21.63,21.67,21.63,21.67,67500.0,14.243,14.2694,14.243,14.2694,67500.0
2011-02-02 13:30:00,21.67,21.68,21.56,21.56,233400.0,14.2694,14.276,14.197,14.197,233400.0
2011-02-02 14:00:00,21.55,21.6,21.52,21.6,464800.0,14.1904,14.2233,14.1706,14.2233,464800.0
2011-02-02 14:30:00,21.59,21.65,21.59,21.65,237500.0,14.2167,14.2562,14.2167,14.2562,237500.0
2011-02-02 15:00:00,21.66,21.69,21.61,21.62,315000.0,14.2628,14.2826,14.2299,14.2365,315000.0
2011-02-02 15:30:00,21.61,21.64,21.57,21.63,474100.0,14.2299,14.2496,14.2035,14.243,474100.0
2011-02-03 09:30:00,21.7,21.84,21.67,21.83,1087000.0,14.2891,14.3813,14.2694,14.3747,1087000.0
2011-02-03 10:00:00,21.83,21.84,21.65,21.78,864500.0,14.3747,14.3813,14.2562,14.3418,864500.0
2011-02-03 10:30:00,21.78,21.79,21.75,21.75,262100.0,14.3418,14.3484,14.3221,14.3221,262100.0
2011-02-03 11:00:00,21.75,21.76,21.69,21.73,257600.0,14.3221,14.3286,14.2826,14.3089,257600.0
2011-02-03 11:30:00,21.74,21.78,21.72,21.75,371900.0,14.3155,14.3418,14.3023,14.3221,371900.0
2011-02-03 12:00:00,21.75,21.76,21.7,21.75,198900.0,14.3221,14.3286,14.2891,14.3221,198900.0
2011-02-03 12:30:00,21.75,21.8,21.74,21.8,276000.0,14.3221,14.355,14.3155,14.355,276000.0
2011-02-03 13:00:00,21.8,21.86,21.79,21.84,303100.0,14.355,14.3945,14.3484,14.3813,303100.0
2011-02-03 13:30:00,21.84,21.84,21.73,21.73,364100.0,14.3813,14.3813,14.3089,14.3089,364100.0
2011-02-03 14:00:00,21.73,21.84,21.73,21.83,402500.0,14.3089,14.3813,14.3089,14.3747,402500.0
2011-02-03 14:30:00,21.83,21.92,21.82,21.91,330100.0,14.3747,14.434,14.3682,14.4274,330100.0
2011-02-03 15:00:00,21.91,21.94,21.88,21.94,332800.0,14.4274,14.4472,14.4077,14.4472,332800.0
2011-02-03 15:30:00,21.94,21.97,21.9,21.92,669600.0,14.4472,14.4669,14.4208,14.434,669600.0
2011-02-04 09:30:00,21.91,21.99,21.81,21.9,564800.0,14.4274,14.4801,14.3616,14.4208,564800.0
2011-02-04 10:00:00,21.9,21.94,21.85,21.93,449500.0,14.4208,14.4472,14.3879,14.4406,449500.0
2011-02-04 10:30:00,21.93,22.0,21.93,21.98,516600.0,14.4406,14.4867,14.4406,14.4735,516600.0
2011-02-04 11:00:00,21.98,22.09,21.97,22.09,928400.0,14.4735,14.5459,14.4669,14.5459,928400.0
2011-02-04 11:30:00,22.08,22.15,22.07,22.15,659400.0,14.5394,14.5855,14.5328,14.5855,659400.0
2011-02-04 12:00:00,22.15,22.15,22.06,22.07,456300.0,14.5855,14.5855,14.5262,14.5328,456300.0
2011-02-04 12:30:00,22.07,22.11,22.04,22.07,433700.0,14.5328,14.5591,14.513,14.5328,433700.0
2011-02-04 13:00:00,22.07,22.07,22.04,22.05,548100.0,14.5328,14.5328,14.513,14.5196,548100.0
2011-02-04 13:30:00,22.04,22.04,21.97,22.01,311200.0,14.513,14.513,14.4669,14.4933,311200.0
2011-02-04 14:00:00,22.01,22.05,21.98,22.03,298200.0,14.4933,14.5196,14.4735,14.5064,298200.0
2011-02-04 14:30:00,22.02,22.04,22.0,22.03,230900.0,14.4999,14.513,14.4867,14.5064,230900.0
2011-02-04 15:00:00,22.02,22.04,21.99,22.0,289300.0,14.4999,14.513,14.4801,14.4867,289300.0
2011-02-04 15:30:00,22.0,22.07,22.0,22.06,500900.0,14.4867,14.5328,14.4867,14.5262,500900.0
2011-02-07 09:30:00,22.1,22.33,22.07,22.22,1072100.0,14.5525,14.704,14.5328,14.6316,1072100.0
2011-02-07 10:00:00,22.23,22.31,22.2,22.23,539700.0,14.6381,14.6908,14.6184,14.6381,539700.0
2011-02-07 10:30:00,22.23,22.25,22.22,22.22,170500.0,14.6381,14.6513,14.6316,14.6316,170500.0
2011-02-07 11:00:00,22.22,22.24,22.18,22.18,318300.0,14.6316,14.6447,14.6052,14.6052,318300.0
2011-02-07 11:30:00,22.19,22.25,22.19,22.21,356300.0,14.6118,14.6513,14.6118,14.625,356300.0
2011-02-07 12:00:00,22.22,22.25,22.2,22.25,244100.0,14.6316,14.6513,14.6184,14.6513,244100.0
2011-02-07 12:30:00,22.25,22.25,22.2,22.2,222300.0,14.6513,14.6513,14.6184,14.6184,222300.0
2011-02-07 13:00:00,22.2,22.23,22.19,22.2,186700.0,14.6184,14.6381,14.6118,14.6184,186700.0
2011-02-07 13:30:00,22.2,22.2,22.15,22.18,360900.0,14.6184,14.6184,14.5855,14.6052,360900.0
2011-02-07 14:00:00,22.18,22.18,22.13,22.15,511200.0,14.6052,14.6052,14.5723,14.5855,511200.0
2011-02-07 14:30:00,22.16,22.16,22.1,22.13,222500.0,14.592,14.592,14.5525,14.5723,222500.0
2011-02-07 15:00:00,22.13,22.15,22.09,22.1,361000.0,14.5723,14.5855,14.5459,14.5525,361000.0
2011-02-07 15:30:00,22.09,22.15,22.03,22.03,638100.0,14.5459,14.5855,14.5064,14.5064,638100.0
2011-02-08 09:30:00,21.95,21.99,21.71,21.97,1071100.0,14.4538,14.4801,14.2957,14.4669,1071100.0
2011-02-08 10:00:00,21.98,22.0,21.81,21.88,871000.0,14.4735,14.4867,14.3616,14.4077,871000.0
2011-02-08 10:30:00,21.87,21.9,21.78,21.84,681200.0,14.4011,14.4208,14.3418,14.3813,681200.0
2011-02-08 11:00:00,21.83,21.9,21.83,21.86,492000.0,14.3747,14.4208,14.3747,14.3945,492000.0
2011-02-08 11:30:00,21.86,21.9,21.85,21.89,325300.0,14.3945,14.4208,14.3879,14.4143,325300.0
2011-02-08 12:00:00,21.89,21.92,21.85,21.92,337900.0,14.4143,14.434,14.3879,14.434,337900.0
2011-02-08 12:30:00,21.93,21.96,21.91,21.94,276700.0,14.4406,14.4603,14.4274,14.4472,276700.0
2011-02-08 13:00:00,21.95,22.0,21.88,21.89,556200.0,14.4538,14.4867,14.4077,14.4143,556200.0
2011-02-08 13:30:00,21.88,21.9,21.84,21.86,211800.0,14.4077,14.4208,14.3813,14.3945,211800.0
2011-02-08 14:00:00,21.87,21.91,21.86,21.88,258100.0,14.4011,14.4274,14.3945,14.4077,258100.0
2011-02-08 14:30:00,21.89,21.89,21.84,21.85,437100.0,14.4143,14.4143,14.3813,14.3879,437100.0
2011-02-08 15:00:00,21.84,21.92,21.84,21.91,1242100.0,14.3813,14.434,14.3813,14.4274,1242100.0
2011-02-08 15:30:00,21.91,22.0,21.89,21.99,1595500.0,14.4274,14.4867,14.4143,14.4801,1595500.0
2011-02-09 09:30:00,21.94,22.07,21.93,22.02,1167900.0,14.4472,14.5328,14.4406,14.4999,1167900.0
2011-02-09 10:00:00,22.02,22.13,22.01,22.13,620400.0,14.4999,14.5723,14.4933,14.5723,620400.0
2011-02-09 10:30:00,22.12,22.15,22.1,22.13,638000.0,14.5657,14.5855,14.5525,14.5723,638000.0
2011-02-09 11:00:00,22.14,22.14,22.08,22.1,385100.0,14.5789,14.5789,14.5394,14.5525,385100.0
2011-02-09 11:30:00,22.1,22.13,22.08,22.09,1107300.0,14.5525,14.5723,14.5394,14.5459,1107300.0
2011-02-09 12:00:00,22.08,22.1,22.02,22.02,481500.0,14.5394,14.5525,14.4999,14.4999,481500.0
2011-02-09 12:30:00,22.01,22.08,22.01,22.06,388400.0,14.4933,14.5394,14.4933,14.5262,388400.0
2011-02-09 13:00:00,22.06,22.1,22.03,22.1,1254800.0,14.5262,14.5525,14.5064,14.5525,1254800.0
2011-02-09 13:30:00,22.09,22.1,22.04,22.1,433500.0,14.5459,14.5525,14.513,14.5525,433500.0
2011-02-09 14:00:00,22.09,22.09,22.0,22.01,847200.0,14.5459,14.5459,14.4867,14.4933,847200.0
2011-02-09 14:30:00,22.0,22.02,21.92,21.98,1261700.0,14.4867,14.4999,14.434,14.4735,1261700.0
2011-02-09 15:00:00,21.98,22.04,21.98,22.02,552000.0,14.4735,14.513,14.4735,14.4999,552000.0
2011-02-09 15:30:00,22.03,22.06,21.97,22.04,1231700.0,14.5064,14.5262,14.4669,14.513,1231700.0
2011-02-10 09:30:00,19.65,19.69,19.32,19.36,9811600.0,12.9392,12.9656,12.7219,12.7483,9811600.0
2011-02-10 10:00:00,19.35,19.38,19.12,19.26,8175900.0,12.7417,12.7615,12.5902,12.6824,8175900.0
2011-02-10 10:30:00,19.26,19.32,19.2,19.23,2937800.0,12.6824,12.7219,12.6429,12.6627,2937800.0
2011-02-10 11:00:00,19.23,19.24,19.12,19.13,2635600.0,12.6627,12.6693,12.5902,12.5968,2635600.0
2011-02-10 11:30:00,19.13,19.24,19.09,19.15,2917500.0,12.5968,12.6693,12.5705,12.61,2917500.0
2011-02-10 12:00:00,19.15,19.15,19.08,19.11,1872700.0,12.61,12.61,12.5639,12.5837,1872700.0
2011-02-10 12:30:00,19.11,19.11,19.01,19.05,2330800.0,12.5837,12.5837,12.5178,12.5442,2330800.0
2011-02-10 13:00:00,19.05,19.09,19.03,19.07,2393000.0,12.5442,12.5705,12.531,12.5573,2393000.0
2011-02-10 13:30:00,19.07,19.17,19.05,19.12,2068500.0,12.5573,12.6232,12.5442,12.5902,2068500.0
2011-02-10 14:00:00,19.13,19.13,19.03,19.04,1299100.0,12.5968,12.5968,12.531,12.5376,1299100.0
2011-02-10 14:30:00,19.03,19.05,18.93,18.93,2771500.0,12.531,12.5442,12.4651,12.4651,2771500.0
2011-02-10 15:00:00,18.93,18.94,18.79,18.87,4704200.0,12.4651,12.4717,12.3729,12.4256,4704200.0
2011-02-10 15:30:00,18.87,18.98,18.82,18.9,5283400.0,12.4256,12.4981,12.3927,12.4454,5283400.0
2011-02-11 09:30:00,19.1,19.14,18.89,18.89,2502200.0,12.5771,12.6034,12.4388,12.4388,2502200.0
2011-02-11 10:00:00,18.9,18.95,18.83,18.84,1777000.0,12.4454,12.4783,12.3993,12.4059,1777000.0
2011-02-11 10:30:00,18.84,18.91,18.78,18.91,1422500.0,12.4059,12.452,12.3664,12.452,1422500.0
2011-02-11 11:00:00,18.91,18.95,18.86,18.93,1636000.0,12.452,12.4783,12.419,12.4651,1636000.0
2011-02-11 11:30:00,18.93,18.94,18.86,18.88,993600.0,12.4651,12.4717,12.419,12.4322,993600.0
2011-02-11 12:00:00,18.88,18.89,18.78,18.8,860400.0,12.4322,12.4388,12.3664,12.3795,860400.0
2011-02-11 12:30:00,18.79,18.82,18.77,18.8,996700.0,12.3729,12.3927,12.3598,12.3795,996700.0
2011-02-11 13:00:00,18.8,18.83,18.75,18.75,1025800.0,12.3795,12.3993,12.3466,12.3466,1025800.0
2011-02-11 13:30:00,18.75,18.77,18.73,18.76,726000.0,12.3466,12.3598,12.3334,12.3532,726000.0
2011-02-11 14:00:00,18.76,18.81,18.7,18.75,1477600.0,12.3532,12.3861,12.3137,12.3466,1477600.0
2011-02-11 14:30:00,18.75,18.75,18.66,18.67,736400.0,12.3466,12.3466,12.2873,12.2939,736400.0
2011-02-11 15:00:00,18.67,18.75,18.63,18.67,1147900.0,12.2939,12.3466,12.2676,12.2939,1147900.0
2011-02-11 15:30:00,18.67,18.71,18.61,18.71,2156600.0,12.2939,12.3203,12.2544,12.3203,2156600.0
2011-02-14 09:30:00,18.85,18.85,18.69,18.72,2713600.0,12.4125,12.4125,12.3071,12.3269,2713600.0
2011-02-14 10:00:00,18.72,18.88,18.71,18.85,2965300.0,12.3269,12.4322,12.3203,12.4125,2965300.0
2011-02-14 10:30:00,18.86,18.91,18.85,18.91,744700.0,12.419,12.452,12.4125,12.452,744700.0
2011-02-14 11:00:00,18.91,18.94,18.85,18.85,1750600.0,12.452,12.4717,12.4125,12.4125,1750600.0
2011-02-14 11:30:00,18.85,18.92,18.84,18.92,1035400.0,12.4125,12.4585,12.4059,12.4585,1035400.0
2011-02-14 12:00:00,18.92,18.95,18.88,18.95,514800.0,12.4585,12.4783,12.4322,12.4783,514800.0
2011-02-14 12:30:00,18.94,18.95,18.91,18.92,336400.0,12.4717,12.4783,12.452,12.4585,336400.0
2011-02-14 13:00:00,18.92,18.93,18.89,18.89,566000.0,12.4585,12.4651,12.4388,12.4388,566000.0
2011-02-14 13:30:00,18.89,18.9,18.84,18.84,503800.0,12.4388,12.4454,12.4059,12.4059,503800.0
2011-02-14 14:00:00,18.84,18.89,18.79,18.8,1796900.0,12.4059,12.4388,12.3729,12.3795,1796900.0
2011-02-14 14:30:00,18.8,18.83,18.8,18.81,422300.0,12.3795,12.3993,12.3795,12.3861,422300.0
2011-02-14 15:00:00,18.81,18.85,18.8,18.83,305200.0,12.3861,12.4125,12.3795,12.3993,305200.0
2011-02-14 15:30:00,18.83,18.84,18.8,18.8,626100.0,12.3993,12.4059,12.3795,12.3795,626100.0
2011-02-15 09:30:00,18.89,18.91,18.7,18.72,1066900.0,12.4388,12.452,12.3137,12.3269,1066900.0
2011-02-15 10:00:00,18.73,18.75,18.7,18.7,447100.0,12.3334,12.3466,12.3137,12.3137,447100.0
2011-02-15 10:30:00,18.7,18.72,18.67,18.68,677700.0,12.3137,12.3269,12.2939,12.3005,677700.0
2011-02-15 11:00:00,18.68,18.7,18.65,18.68,531100.0,12.3005,12.3137,12.2808,12.3005,531100.0
2011-02-15 11:30:00,18.68,18.69,18.65,18.67,565600.0,12.3005,12.3071,12.2808,12.2939,565600.0
2011-02-15 12:00:00,18.67,18.69,18.66,18.69,319500.0,12.2939,12.3071,12.2873,12.3071,319500.0
2011-02-15 12:30:00,18.68,18.69,18.66,18.67,320200.0,12.3005,12.3071,12.2873,12.2939,320200.0
2011-02-15 13:00:00,18.67,18.67,18.65,18.66,310600.0,12.2939,12.2939,12.2808,12.2873,310600.0
2011-02-15 13:30:00,18.67,18.71,18.67,18.67,384600.0,12.2939,12.3203,12.2939,12.2939,384600.0
2011-02-15 14:00:00,18.67,18.68,18.63,18.64,858000.0,12.2939,12.3005,12.2676,12.2742,858000.0
2011-02-15 14:30:00,18.64,18.69,18.64,18.69,798900.0,12.2742,12.3071,12.2742,12.3071,798900.0
2011-02-15 15:00:00,18.69,18.72,18.67,18.7,505300.0,12.3071,12.3269,12.2939,12.3137,505300.0
2011-02-15 15:30:00,18.7,18.7,18.67,18.68,747600.0,12.3137,12.3137,12.2939,12.3005,747600.0
2011-02-16 09:30:00,18.77,18.78,18.72,18.74,783700.0,12.3598,12.3664,12.3269,12.34,783700.0
2011-02-16 10:00:00,18.74,18.79,18.72,18.73,481100.0,12.34,12.3729,12.3269,12.3334,481100.0
2011-02-16 10:30:00,18.74,18.75,18.72,18.73,803000.0,12.34,12.3466,12.3269,12.3334,803000.0
2011-02-16 11:00:00,18.73,18.75,18.71,18.72,535200.0,12.3334,12.3466,12.3203,12.3269,535200.0
2011-02-16 11:30:00,18.72,18.72,18.61,18.61,1162600.0,12.3269,12.3269,12.2544,12.2544,1162600.0
2011-02-16 12:00:00,18.61,18.64,18.58,18.62,1211200.0,12.2544,12.2742,12.2347,12.261,1211200.0
2011-02-16 12:30:00,18.63,18.64,18.59,18.64,284000.0,12.2676,12.2742,12.2412,12.2742,284000.0
2011-02-16 13:00:00,18.65,18.66,18.6,18.6,241300.0,12.2808,12.2873,12.2478,12.2478,241300.0
2011-02-16 13:30:00,18.6,18.61,18.6,18.61,287200.0,12.2478,12.2544,12.2478,12.2544,287200.0
2011-02-16 14:00:00,18.6,18.61,18.56,18.57,465800.0,12.2478,12.2544,12.2215,12.2281,465800.0
2011-02-16 14:30:00,18.56,18.66,18.56,18.62,658500.0,12.2215,12.2873,12.2215,12.261,658500.0
2011-02-16 15:00:00,18.63,18.63,18.57,18.57,728500.0,12.2676,12.2676,12.2281,12.2281,728500.0
2011-02-16 15:30:00,18.57,18.6,18.57,18.58,856900.0,12.2281,12.2478,12.2281,12.2347,856900.0
2011-02-17 09:30:00,18.62,18.7,18.58,18.69,994500.0,12.261,12.3137,12.2347,12.3071,994500.0
2011-02-17 10:00:00,18.68,18.75,18.66,18.74,1032300.0,12.3005,12.3466,12.2873,12.34,1032300.0
2011-02-17 10:30:00,18.74,18.75,18.66,18.67,877700.0,12.34,12.3466,12.2873,12.2939,877700.0
2011-02-17 11:00:00,18.67,18.71,18.64,18.68,680800.0,12.2939,12.3203,12.2742,12.3005,680800.0
2011-02-17 11:30:00,18.69,18.7,18.67,18.68,280300.0,12.3071,12.3137,12.2939,12.3005,280300.0
2011-02-17 12:00:00,18.67,18.68,18.65,18.67,242300.0,12.2939,12.3005,12.2808,12.2939,242300.0
2011-02-17 12:30:00,18.67,18.71,18.67,18.69,304200.0,12.2939,12.3203,12.2939,12.3071,304200.0
2011-02-17 13:00:00,18.68,18.75,18.68,18.72,353800.0,12.3005,12.3466,12.3005,12.3269,353800.0
2011-02-17 13:30:00,18.72,18.72,18.68,18.69,350100.0,12.3269,12.3269,12.3005,12.3071,350100.0
2011-02-17 14:00:00,18.69,18.7,18.67,18.67,210700.0,12.3071,12.3137,12.2939,12.2939,210700.0
2011-02-17 14:30:00,18.67,18.71,18.67,18.69,319100.0,12.2939,12.3203,12.2939,12.3071,319100.0
2011-02-17 15:00:00,18.7,18.75,18.69,18.75,469000.0,12.3137,12.3466,12.3071,12.3466,469000.0
2011-02-17 15:30:00,18.75,18.76,18.66,18.67,804900.0,12.3466,12.3532,12.2873,12.2939,804900.0
2011-02-18 09:30:00,18.74,18.91,18.68,18.91,709400.0,12.34,12.452,12.3005,12.452,709400.0
2011-02-18 10:00:00,18.91,19.0,18.9,18.96,877300.0,12.452,12.5112,12.4454,12.4849,877300.0
2011-02-18 10:30:00,18.97,19.02,18.96,18.99,1198400.0,12.4915,12.5244,12.4849,12.5046,1198400.0
2011-02-18 11:00:00,18.99,19.0,18.97,18.99,631800.0,12.5046,12.5112,12.4915,12.5046,631800.0
2011-02-18 11:30:00,18.99,19.0,18.91,18.91,529500.0,12.5046,12.5112,12.452,12.452,529500.0
2011-02-18 12:00:00,18.92,18.99,18.91,18.96,462900.0,12.4585,12.5046,12.452,12.4849,462900.0
2011-02-18 12:30:00,18.96,18.97,18.92,18.93,152900.0,12.4849,12.4915,12.4585,12.4651,152900.0
2011-02-18 13:00:00,18.93,18.94,18.85,18.88,387400.0,12.4651,12.4717,12.4125,12.4322,387400.0
2011-02-18 13:30:00,18.88,18.9,18.82,18.86,388200.0,12.4322,12.4454,12.3927,12.419,388200.0
2011-02-18 14:00:00,18.85,18.85,18.82,18.84,225500.0,12.4125,12.4125,12.3927,12.4059,225500.0
2011-02-18 14:30:00,18.83,18.92,18.83,18.92,401000.0,12.3993,12.4585,12.3993,12.4585,401000.0
2011-02-18 15:00:00,18.92,18.95,18.87,18.91,414500.0,12.4585,12.4783,12.4256,12.452,414500.0
2011-02-18 15:30:00,18.9,18.92,18.83,18.86,831700.0,12.4454,12.4585,12.3993,12.419,831700.0
2011-02-22 09:30:00,18.73,18.74,18.56,18.65,1140900.0,12.3334,12.34,12.2215,12.2808,1140900.0
2011-02-22 10:00:00,18.66,18.7,18.63,18.64,846200.0,12.2873,12.3137,12.2676,12.2742,846200.0
2011-02-22 10:30:00,18.64,18.74,18.64,18.68,707200.0,12.2742,12.34,12.2742,12.3005,707200.0
2011-02-22 11:00:00,18.68,18.68,18.65,18.65,359900.0,12.3005,12.3005,12.2808,12.2808,359900.0
2011-02-22 11:30:00,18.64,18.64,18.61,18.63,233600.0,12.2742,12.2742,12.2544,12.2676,233600.0
2011-02-22 12:00:00,18.64,18.64,18.59,18.61,405400.0,12.2742,12.2742,12.2412,12.2544,405400.0
2011-02-22 12:30:00,18.61,18.63,18.58,18.6,586800.0,12.2544,12.2676,12.2347,12.2478,586800.0
2011-02-22 13:00:00,18.6,18.61,18.58,18.6,461300.0,12.2478,12.2544,12.2347,12.2478,461300.0
2011-02-22 13:30:00,18.6,18.62,18.56,18.59,456100.0,12.2478,12.261,12.2215,12.2412,456100.0
2011-02-22 14:00:00,18.59,18.61,18.57,18.61,420100.0,12.2412,12.2544,12.2281,12.2544,420100.0
2011-02-22 14:30:00,18.61,18.63,18.59,18.61,318200.0,12.2544,12.2676,12.2412,12.2544,318200.0
2011-02-22 15:00:00,18.6,18.6,18.58,18.58,402300.0,12.2478,12.2478,12.2347,12.2347,402300.0
2011-02-22 15:30:00,18.58,18.61,18.56,18.6,804000.0,12.2347,12.2544,12.2215,12.2478,804000.0
2011-02-23 09:30:00,18.57,18.65,18.55,18.58,463200.0,12.2281,12.2808,12.2149,12.2347,463200.0
2011-02-23 10:00:00,18.59,18.61,18.5,18.51,648300.0,12.2412,12.2544,12.182,12.1886,648300.0
2011-02-23 10:30:00,18.51,18.54,18.49,18.52,783200.0,12.1886,12.2083,12.1754,12.1952,783200.0
2011-02-23 11:00:00,18.52,18.52,18.49,18.5,559300.0,12.1952,12.1952,12.1754,12.182,559300.0
2011-02-23 11:30:00,18.5,18.52,18.38,18.38,1050100.0,12.182,12.1952,12.103,12.103,1050100.0
2011-02-23 12:00:00,18.38,18.38,18.31,18.36,565400.0,12.103,12.103,12.0569,12.0898,565400.0
2011-02-23 12:30:00,18.36,18.38,18.31,18.31,457600.0,12.0898,12.103,12.0569,12.0569,457600.0
2011-02-23 13:00:00,18.32,18.36,18.29,18.36,405500.0,12.0635,12.0898,12.0437,12.0898,405500.0
2011-02-23 13:30:00,18.36,18.38,18.33,18.36,369000.0,12.0898,12.103,12.07,12.0898,369000.0
2011-02-23 14:00:00,18.35,18.4,18.34,18.37,402900.0,12.0832,12.1161,12.0766,12.0964,402900.0
2011-02-23 14:30:00,18.36,18.4,18.33,18.39,446000.0,12.0898,12.1161,12.07,12.1096,446000.0
2011-02-23 15:00:00,18.39,18.45,18.38,18.43,472900.0,12.1096,12.1491,12.103,12.1359,472900.0
2011-02-23 15:30:00,18.42,18.46,18.36,18.41,780200.0,12.1293,12.1556,12.0898,12.1227,780200.0
2011-02-24 09:30:00,18.39,18.5,18.3,18.42,1155300.0,12.1096,12.182,12.0503,12.1293,1155300.0
2011-02-24 10:00:00,18.42,18.5,18.36,18.47,660500.0,12.1293,12.182,12.0898,12.1622,660500.0
2011-02-24 10:30:00,18.47,18.48,18.38,18.39,534200.0,12.1622,12.1688,12.103,12.1096,534200.0
2011-02-24 11:00:00,18.4,18.42,18.36,18.38,558000.0,12.1161,12.1293,12.0898,12.103,558000.0
2011-02-24 11:30:00,18.38,18.4,18.35,18.4,330900.0,12.103,12.1161,12.0832,12.1161,330900.0
2011-02-24 12:00:00,18.39,18.39,18.35,18.36,274000.0,12.1096,12.1096,12.0832,12.0898,274000.0
2011-02-24 12:30:00,18.35,18.37,18.34,18.34,164100.0,12.0832,12.0964,12.0766,12.0766,164100.0
2011-02-24 13:00:00,18.34,18.35,18.29,18.3,401300.0,12.0766,12.0832,12.0437,12.0503,401300.0
2011-02-24 13:30:00,18.29,18.32,18.25,18.25,297000.0,12.0437,12.0635,12.0174,12.0174,297000.0
2011-02-24 14:00:00,18.25,18.37,18.24,18.36,460200.0,12.0174,12.0964,12.0108,12.0898,460200.0
2011-02-24 14:30:00,18.36,18.37,18.3,18.35,368400.0,12.0898,12.0964,12.0503,12.0832,368400.0
2011-02-24 15:00:00,18.35,18.38,18.33,18.37,345000.0,12.0832,12.103,12.07,12.0964,345000.0
2011-02-24 15:30:00,18.36,18.43,18.34,18.36,526800.0,12.0898,12.1359,12.0766,12.0898,526800.0
2011-02-25 09:30:00,18.51,18.64,18.48,18.63,626100.0,12.1886,12.2742,12.1688,12.2676,626100.0
2011-02-25 10:00:00,18.63,18.65,18.58,18.62,427600.0,12.2676,12.2808,12.2347,12.261,427600.0
2011-02-25 10:30:00,18.62,18.64,18.6,18.6,317100.0,12.261,12.2742,12.2478,12.2478,317100.0
2011-02-25 11:00:00,18.61,18.67,18.6,18.6,385200.0,12.2544,12.2939,12.2478,12.2478,385200.0
2011-02-25 11:30:00,18.6,18.64,18.6,18.64,235000.0,12.2478,12.2742,12.2478,12.2742,235000.0
2011-02-25 12:00:00,18.64,18.7,18.64,18.69,350900.0,12.2742,12.3137,12.2742,12.3071,350900.0
2011-02-25 12:30:00,18.69,18.69,18.64,18.67,215400.0,12.3071,12.3071,12.2742,12.2939,215400.0
2011-02-25 13:00:00,18.67,18.69,18.66,18.68,109900.0,12.2939,12.3071,12.2873,12.3005,109900.0
2011-02-25 13:30:00,18.68,18.69,18.67,18.69,201600.0,12.3005,12.3071,12.2939,12.3071,201600.0
2011-02-25 14:00:00,18.69,18.69,18.67,18.68,156400.0,12.3071,12.3071,12.2939,12.3005,156400.0
2011-02-25 14:30:00,18.68,18.68,18.64,18.66,125600.0,12.3005,12.3005,12.2742,12.2873,125600.0
2011-02-25 15:00:00,18.66,18.66,18.63,18.64,186700.0,12.2873,12.2873,12.2676,12.2742,186700.0
2011-02-25 15:30:00,18.65,18.66,18.62,18.64,672900.0,12.2808,12.2873,12.261,12.2742,672900.0
2011-02-28 09:30:00,18.64,18.75,18.61,18.68,574700.0,12.2742,12.3466,12.2544,12.3005,574700.0
2011-02-28 10:00:00,18.68,18.73,18.66,18.73,230500.0,12.3005,12.3334,12.2873,12.3334,230500.0
2011-02-28 10:30:00,18.72,18.75,18.69,18.69,179700.0,12.3269,12.3466,12.3071,12.3071,179700.0
2011-02-28 11:00:00,18.69,18.7,18.64,18.64,149500.0,12.3071,12.3137,12.2742,12.2742,149500.0
2011-02-28 11:30:00,18.64,18.64,18.6,18.64,143600.0,12.2742,12.2742,12.2478,12.2742,143600.0
2011-02-28 12:00:00,18.63,18.65,18.62,18.65,122800.0,12.2676,12.2808,12.261,12.2808,122800.0
2011-02-28 12:30:00,18.65,18.7,18.62,18.62,162700.0,12.2808,12.3137,12.261,12.261,162700.0
2011-02-28 13:00:00,18.63,18.63,18.58,18.59,231100.0,12.2676,12.2676,12.2347,12.2412,231100.0
2011-02-28 13:30:00,18.6,18.61,18.59,18.59,65900.0,12.2478,12.2544,12.2412,12.2412,65900.0
2011-02-28 14:00:00,18.58,18.63,18.56,18.63,175500.0,12.2347,12.2676,12.2215,12.2676,175500.0
2011-02-28 14:30:00,18.63,18.64,18.56,18.6,375000.0,12.2676,12.2742,12.2215,12.2478,375000.0
2011-02-28 15:00:00,18.6,18.6,18.52,18.52,452500.0,12.2478,12.2478,12.1952,12.1952,452500.0
2011-02-28 15:30:00,18.52,18.6,18.51,18.58,2159400.0,12.1952,12.2478,12.1886,12.2347,2159400.0
2011-03-01 09:30:00,18.67,18.79,18.67,18.74,1091700.0,12.2939,12.3729,12.2939,12.34,1091700.0
2011-03-01 10:00:00,18.74,18.78,18.69,18.69,1000200.0,12.34,12.3664,12.3071,12.3071,1000200.0
2011-03-01 10:30:00,18.69,18.71,18.65,18.71,345400.0,12.3071,12.3203,12.2808,12.3203,345400.0
2011-03-01 11:00:00,18.7,18.71,18.65,18.65,110900.0,12.3137,12.3203,12.2808,12.2808,110900.0
2011-03-01 11:30:00,18.64,18.65,18.56,18.58,251900.0,12.2742,12.2808,12.2215,12.2347,251900.0
2011-03-01 12:00:00,18.57,18.6,18.56,18.56,161000.0,12.2281,12.2478,12.2215,12.2215,161000.0
2011-03-01 12:30:00,18.56,18.61,18.56,18.58,184900.0,12.2215,12.2544,12.2215,12.2347,184900.0
2011-03-01 13:00:00,18.57,18.58,18.53,18.53,139000.0,12.2281,12.2347,12.2017,12.2017,139000.0
2011-03-01 13:30:00,18.53,18.6,18.52,18.56,328900.0,12.2017,12.2478,12.1952,12.2215,328900.0
2011-03-01 14:00:00,18.56,18.56,18.5,18.51,276100.0,12.2215,12.2215,12.182,12.1886,276100.0
2011-03-01 14:30:00,18.51,18.55,18.51,18.53,252900.0,12.1886,12.2149,12.1886,12.2017,252900.0
2011-03-01 15:00:00,18.53,18.58,18.52,18.55,279900.0,12.2017,12.2347,12.1952,12.2149,279900.0
2011-03-01 15:30:00,18.56,18.61,18.56,18.56,629800.0,12.2215,12.2544,12.2215,12.2215,629800.0
2011-03-02 09:30:00,18.49,18.56,18.44,18.51,1167300.0,12.1754,12.2215,12.1425,12.1886,1167300.0
2011-03-02 10:00:00,18.51,18.56,18.48,18.56,316700.0,12.1886,12.2215,12.1688,12.2215,316700.0
2011-03-02 10:30:00,18.55,18.56,18.5,18.51,249500.0,12.2149,12.2215,12.182,12.1886,249500.0
2011-03-02 11:00:00,18.51,18.56,18.51,18.52,764100.0,12.1886,12.2215,12.1886,12.1952,764100.0
2011-03-02 11:30:00,18.52,18.53,18.48,18.48,378100.0,12.1952,12.2017,12.1688,12.1688,378100.0
2011-03-02 12:00:00,18.48,18.5,18.45,18.49,140000.0,12.1688,12.182,12.1491,12.1754,140000.0
2011-03-02 12:30:00,18.49,18.52,18.49,18.51,106900.0,12.1754,12.1952,12.1754,12.1886,106900.0
2011-03-02 13:00:00,18.52,18.55,18.51,18.54,342100.0,12.1952,12.2149,12.1886,12.2083,342100.0
2011-03-02 13:30:00,18.54,18.58,18.52,18.55,522900.0,12.2083,12.2347,12.1952,12.2149,522900.0
2011-03-02 14:00:00,18.55,18.57,18.51,18.56,250600.0,12.2149,12.2281,12.1886,12.2215,250600.0
2011-03-02 14:30:00,18.56,18.58,18.55,18.56,226800.0,12.2215,12.2347,12.2149,12.2215,226800.0
2011-03-02 15:00:00,18.56,18.61,18.54,18.55,947400.0,12.2215,12.2544,12.2083,12.2149,947400.0
2011-03-02 15:30:00,18.54,18.56,18.5,18.51,1013500.0,12.2083,12.2215,12.182,12.1886,1013500.0
2011-03-03 09:30:00,18.63,18.65,18.51,18.56,671700.0,12.2676,12.2808,12.1886,12.2215,671700.0
2011-03-03 10:00:00,18.57,18.6,18.55,18.56,460900.0,12.2281,12.2478,12.2149,12.2215,460900.0
2011-03-03 10:30:00,18.56,18.63,18.53,18.59,914500.0,12.2215,12.2676,12.2017,12.2412,914500.0
2011-03-03 11:00:00,18.58,18.64,18.58,18.6,405700.0,12.2347,12.2742,12.2347,12.2478,405700.0
2011-03-03 11:30:00,18.59,18.6,18.56,18.58,277300.0,12.2412,12.2478,12.2215,12.2347,277300.0
2011-03-03 12:00:00,18.58,18.58,18.53,18.55,268100.0,12.2347,12.2347,12.2017,12.2149,268100.0
2011-03-03 12:30:00,18.55,18.56,18.52,18.52,281100.0,12.2149,12.2215,12.1952,12.1952,281100.0
2011-03-03 13:00:00,18.52,18.57,18.5,18.55,421700.0,12.1952,12.2281,12.182,12.2149,421700.0
2011-03-03 13:30:00,18.54,18.58,18.54,18.56,231400.0,12.2083,12.2347,12.2083,12.2215,231400.0
2011-03-03 14:00:00,18.56,18.6,18.55,18.59,238800.0,12.2215,12.2478,12.2149,12.2412,238800.0
2011-03-03 14:30:00,18.59,18.61,18.56,18.58,431000.0,12.2412,12.2544,12.2215,12.2347,431000.0
2011-03-03 15:00:00,18.58,18.59,18.56,18.57,300300.0,12.2347,12.2412,12.2215,12.2281,300300.0
2011-03-03 15:30:00,18.57,18.57,18.52,18.53,905900.0,12.2281,12.2281,12.1952,12.2017,905900.0
2011-03-04 09:30:00,18.53,18.59,18.52,18.52,296500.0,12.2017,12.2412,12.1952,12.1952,296500.0
2011-03-04 10:00:00,18.53,18.54,18.48,18.48,324000.0,12.2017,12.2083,12.1688,12.1688,324000.0
2011-03-04 10:30:00,18.48,18.5,18.45,18.5,259300.0,12.1688,12.182,12.1491,12.182,259300.0
2011-03-04 11:00:00,18.5,18.5,18.42,18.42,302800.0,12.182,12.182,12.1293,12.1293,302800.0
2011-03-04 11:30:00,18.42,18.52,18.42,18.43,640900.0,12.1293,12.1952,12.1293,12.1359,640900.0
2011-03-04 12:00:00,18.43,18.43,18.39,18.4,278800.0,12.1359,12.1359,12.1096,12.1161,278800.0
2011-03-04 12:30:00,18.39,18.41,18.38,18.39,211500.0,12.1096,12.1227,12.103,12.1096,211500.0
2011-03-04 13:00:00,18.38,18.39,18.37,18.37,109900.0,12.103,12.1096,12.0964,12.0964,109900.0
2011-03-04 13:30:00,18.37,18.4,18.33,18.34,147100.0,12.0964,12.1161,12.07,12.0766,147100.0
2011-03-04 14:00:00,18.34,18.37,18.31,18.35,375900.0,12.0766,12.0964,12.0569,12.0832,375900.0
2011-03-04 14:30:00,18.35,18.37,18.34,18.36,154900.0,12.0832,12.0964,12.0766,12.0898,154900.0
2011-03-04 15:00:00,18.36,18.37,18.33,18.34,469900.0,12.0898,12.0964,12.07,12.0766,469900.0
2011-03-04 15:30:00,18.33,18.41,18.33,18.41,625600.0,12.07,12.1227,12.07,12.1227,625600.0
2011-03-07 09:30:00,18.34,18.36,18.19,18.24,986200.0,12.0766,12.0898,11.9779,12.0108,986200.0
2011-03-07 10:00:00,18.24,18.24,18.17,18.18,393900.0,12.0108,12.0108,11.9647,11.9713,393900.0
2011-03-07 10:30:00,18.18,18.18,18.11,18.13,728600.0,11.9713,11.9713,11.9252,11.9383,728600.0
2011-03-07 11:00:00,18.12,18.12,18.07,18.07,459500.0,11.9318,11.9318,11.8988,11.8988,459500.0
2011-03-07 11:30:00,18.08,18.09,18.03,18.07,354700.0,11.9054,11.912,11.8725,11.8988,354700.0
2011-03-07 12:00:00,18.07,18.12,18.05,18.08,243300.0,11.8988,11.9318,11.8857,11.9054,243300.0
2011-03-07 12:30:00,18.08,18.09,18.07,18.07,178700.0,11.9054,11.912,11.8988,11.8988,178700.0
2011-03-07 13:00:00,18.07,18.09,18.05,18.08,339200.0,11.8988,11.912,11.8857,11.9054,339200.0
2011-03-07 13:30:00,18.08,18.09,18.06,18.08,103500.0,11.9054,11.912,11.8923,11.9054,103500.0
2011-03-07 14:00:00,18.08,18.15,18.08,18.11,308300.0,11.9054,11.9515,11.9054,11.9252,308300.0
2011-03-07 14:30:00,18.11,18.16,18.1,18.16,168900.0,11.9252,11.9581,11.9186,11.9581,168900.0
2011-03-07 15:00:00,18.17,18.22,18.13,18.22,625600.0,11.9647,11.9976,11.9383,11.9976,625600.0
2011-03-07 15:30:00,18.21,18.23,18.18,18.2,677000.0,11.991,12.0042,11.9713,11.9844,677000.0
2011-03-08 09:30:00,18.17,18.18,18.02,18.1,982700.0,11.9647,11.9713,11.8659,11.9186,982700.0
2011-03-08 10:00:00,18.1,18.2,18.1,18.2,418100.0,11.9186,11.9844,11.9186,11.9844,418100.0
2011-03-08 10:30:00,18.21,18.24,18.16,18.19,647400.0,11.991,12.0108,11.9581,11.9779,647400.0
2011-03-08 11:00:00,18.19,18.21,18.16,18.21,376800.0,11.9779,11.991,11.9581,11.991,376800.0
2011-03-08 11:30:00,18.22,18.28,18.19,18.26,292500.0,11.9976,12.0371,11.9779,12.0239,292500.0
2011-03-08 12:00:00,18.26,18.27,18.23,18.26,340200.0,12.0239,12.0305,12.0042,12.0239,340200.0
2011-03-08 12:30:00,18.25,18.29,18.25,18.26,306900.0,12.0174,12.0437,12.0174,12.0239,306900.0
2011-03-08 13:00:00,18.26,18.28,18.25,18.25,172400.0,12.0239,12.0371,12.0174,12.0174,172400.0
2011-03-08 13:30:00,18.25,18.28,18.22,18.23,214500.0,12.0174,12.0371,11.9976,12.0042,214500.0
2011-03-08 14:00:00,18.23,18.23,18.17,18.18,227500.0,12.0042,12.0042,11.9647,11.9713,227500.0
2011-03-08 14:30:00,18.17,18.23,18.14,18.22,289900.0,11.9647,12.0042,11.9449,11.9976,289900.0
2011-03-08 15:00:00,18.21,18.27,18.2,18.25,169700.0,11.991,12.0305,11.9844,12.0174,169700.0
2011-03-08 15:30:00,18.25,18.27,18.21,18.23,454600.0,12.0174,12.0305,11.991,12.0042,454600.0
2011-03-09 09:30:00,18.1,18.2,18.08,18.14,694500.0,11.9186,11.9844,11.9054,11.9449,694500.0
2011-03-09 10:00:00,18.14,18.17,18.1,18.13,323800.0,11.9449,11.9647,11.9186,11.9383,323800.0
2011-03-09 10:30:00,18.12,18.15,18.06,18.06,432100.0,11.9318,11.9515,11.8923,11.8923,432100.0
2011-03-09 11:00:00,18.05,18.09,18.05,18.08,438700.0,11.8857,11.912,11.8857,11.9054,438700.0
2011-03-09 11:30:00,18.07,18.11,18.06,18.11,249400.0,11.8988,11.9252,11.8923,11.9252,249400.0
2011-03-09 12:00:00,18.11,18.13,18.06,18.07,307700.0,11.9252,11.9383,11.8923,11.8988,307700.0
2011-03-09 12:30:00,18.07,18.08,18.02,18.06,475600.0,11.8988,11.9054,11.8659,11.8923,475600.0
2011-03-09 13:00:00,18.06,18.08,18.04,18.08,208800.0,11.8923,11.9054,11.8791,11.9054,208800.0
2011-03-09 13:30:00,18.08,18.08,18.03,18.04,275700.0,11.9054,11.9054,11.8725,11.8791,275700.0
2011-03-09 14:00:00,18.04,18.12,18.04,18.09,264100.0,11.8791,11.9318,11.8791,11.912,264100.0
2011-03-09 14:30:00,18.09,18.1,18.05,18.07,174000.0,11.912,11.9186,11.8857,11.8988,174000.0
2011-03-09 15:00:00,18.06,18.11,18.05,18.11,262500.0,11.8923,11.9252,11.8857,11.9252,262500.0
2011-03-09 15:30:00,18.1,18.14,18.07,18.11,645300.0,11.9186,11.9449,11.8988,11.9252,645300.0
2011-03-10 09:30:00,18.03,18.06,17.95,17.98,1438500.0,11.8725,11.8923,11.8198,11.8396,1438500.0
2011-03-10 10:00:00,17.98,18.01,17.93,17.98,1198900.0,11.8396,11.8593,11.8066,11.8396,1198900.0
2011-03-10 10:30:00,17.99,18.0,17.93,17.99,796400.0,11.8462,11.8527,11.8066,11.8462,796400.0
2011-03-10 11:00:00,17.98,17.98,17.95,17.96,307500.0,11.8396,11.8396,11.8198,11.8264,307500.0
2011-03-10 11:30:00,17.96,18.0,17.95,17.98,304400.0,11.8264,11.8527,11.8198,11.8396,304400.0
2011-03-10 12:00:00,17.98,17.99,17.95,17.95,188300.0,11.8396,11.8462,11.8198,11.8198,188300.0
2011-03-10 12:30:00,17.95,17.99,17.95,17.99,129100.0,11.8198,11.8462,11.8198,11.8462,129100.0
2011-03-10 13:00:00,17.99,17.99,17.96,17.97,136400.0,11.8462,11.8462,11.8264,11.833,136400.0
2011-03-10 13:30:00,17.97,17.97,17.92,17.97,531500.0,11.833,11.833,11.8001,11.833,531500.0
2011-03-10 14:00:00,17.96,17.96,17.94,17.94,145800.0,11.8264,11.8264,11.8132,11.8132,145800.0
2011-03-10 14:30:00,17.94,17.98,17.94,17.95,108000.0,11.8132,11.8396,11.8132,11.8198,108000.0
2011-03-10 15:00:00,17.95,17.95,17.91,17.92,250000.0,11.8198,11.8198,11.7935,11.8001,250000.0
2011-03-10 15:30:00,17.92,17.96,17.91,17.92,1005100.0,11.8001,11.8264,11.7935,11.8001,1005100.0
2011-03-11 09:30:00,17.81,17.9,17.78,17.84,868400.0,11.7276,11.7869,11.7079,11.7474,868400.0
2011-03-11 10:00:00,17.83,17.87,17.79,17.82,538600.0,11.7408,11.7671,11.7145,11.7342,538600.0
2011-03-11 10:30:00,17.81,17.84,17.76,17.8,927900.0,11.7276,11.7474,11.6947,11.721,927900.0
2011-03-11 11:00:00,17.79,17.8,17.76,17.8,534000.0,11.7145,11.721,11.6947,11.721,534000.0
2011-03-11 11:30:00,17.8,17.85,17.79,17.83,437000.0,11.721,11.754,11.7145,11.7408,437000.0
2011-03-11 12:00:00,17.83,17.85,17.79,17.82,593100.0,11.7408,11.754,11.7145,11.7342,593100.0
2011-03-11 12:30:00,17.83,17.86,17.83,17.86,197400.0,11.7408,11.7606,11.7408,11.7606,197400.0
2011-03-11 13:00:00,17.86,17.86,17.83,17.84,234200.0,11.7606,11.7606,11.7408,11.7474,234200.0
2011-03-11 13:30:00,17.84,17.85,17.82,17.83,300400.0,11.7474,11.754,11.7342,11.7408,300400.0
2011-03-11 14:00:00,17.83,17.91,17.83,17.91,385500.0,11.7408,11.7935,11.7408,11.7935,385500.0
2011-03-11 14:30:00,17.91,17.95,17.9,17.9,400500.0,11.7935,11.8198,11.7869,11.7869,400500.0
2011-03-11 15:00:00,17.89,18.0,17.89,18.0,830000.0,11.7803,11.8527,11.7803,11.8527,830000.0
2011-03-11 15:30:00,18.0,18.0,17.92,17.94,640000.0,11.8527,11.8527,11.8001,11.8132,640000.0
2011-03-14 09:30:00,17.81,17.88,17.75,17.87,581900.0,11.7276,11.7737,11.6881,11.7671,581900.0
2011-03-14 10:00:00,17.87,17.87,17.79,17.83,400800.0,11.7671,11.7671,11.7145,11.7408,400800.0
2011-03-14 10:30:00,17.83,17.83,17.77,17.77,233900.0,11.7408,11.7408,11.7013,11.7013,233900.0
2011-03-14 11:00:00,17.78,17.8,17.75,17.76,317500.0,11.7079,11.721,11.6881,11.6947,317500.0
2011-03-14 11:30:00,17.76,17.77,17.75,17.76,276600.0,11.6947,11.7013,11.6881,11.6947,276600.0
2011-03-14 12:00:00,17.76,17.78,17.75,17.76,146800.0,11.6947,11.7079,11.6881,11.6947,146800.0
2011-03-14 12:30:00,17.76,17.76,17.74,17.75,127200.0,11.6947,11.6947,11.6815,11.6881,127200.0
2011-03-14 13:00:00,17.75,17.77,17.75,17.76,76000.0,11.6881,11.7013,11.6881,11.6947,76000.0
2011-03-14 13:30:00,17.76,17.79,17.75,17.78,234700.0,11.6947,11.7145,11.6881,11.7079,234700.0
2011-03-14 14:00:00,17.77,17.85,17.77,17.83,363100.0,11.7013,11.754,11.7013,11.7408,363100.0
2011-03-14 14:30:00,17.84,17.84,17.78,17.79,188400.0,11.7474,11.7474,11.7079,11.7145,188400.0
2011-03-14 15:00:00,17.79,17.82,17.78,17.8,111600.0,11.7145,11.7342,11.7079,11.721,111600.0
2011-03-14 15:30:00,17.8,17.87,17.78,17.84,1134700.0,11.721,11.7671,11.7079,11.7474,1134700.0
2011-03-15 09:30:00,17.32,17.43,17.25,17.33,1507300.0,11.405,11.4774,11.3589,11.4116,1507300.0
2011-03-15 10:00:00,17.33,17.47,17.3,17.46,835900.0,11.4116,11.5037,11.3918,11.4972,835900.0
2011-03-15 10:30:00,17.45,17.45,17.4,17.4,311200.0,11.4906,11.4906,11.4577,11.4577,311200.0
2011-03-15 11:00:00,17.41,17.41,17.35,17.41,568000.0,11.4642,11.4642,11.4247,11.4642,568000.0
2011-03-15 11:30:00,17.41,17.42,17.38,17.4,520500.0,11.4642,11.4708,11.4445,11.4577,520500.0
2011-03-15 12:00:00,17.4,17.47,17.37,17.42,696300.0,11.4577,11.5037,11.4379,11.4708,696300.0
2011-03-15 12:30:00,17.42,17.43,17.35,17.38,673800.0,11.4708,11.4774,11.4247,11.4445,673800.0
2011-03-15 13:00:00,17.38,17.38,17.34,17.34,556700.0,11.4445,11.4445,11.4181,11.4181,556700.0
2011-03-15 13:30:00,17.34,17.37,17.34,17.36,639600.0,11.4181,11.4379,11.4181,11.4313,639600.0
2011-03-15 14:00:00,17.35,17.41,17.32,17.4,647500.0,11.4247,11.4642,11.405,11.4577,647500.0
2011-03-15 14:30:00,17.4,17.42,17.37,17.4,508400.0,11.4577,11.4708,11.4379,11.4577,508400.0
2011-03-15 15:00:00,17.4,17.47,17.4,17.47,450500.0,11.4577,11.5037,11.4577,11.5037,450500.0
2011-03-15 15:30:00,17.47,17.47,17.38,17.39,1356400.0,11.5037,11.5037,11.4445,11.4511,1356400.0
2011-03-16 09:30:00,17.31,17.45,17.3,17.42,1113400.0,11.3984,11.4906,11.3918,11.4708,1113400.0
2011-03-16 10:00:00,17.42,17.57,17.4,17.47,1038900.0,11.4708,11.5696,11.4577,11.5037,1038900.0
2011-03-16 10:30:00,17.46,17.5,17.39,17.39,426500.0,11.4972,11.5235,11.4511,11.4511,426500.0
2011-03-16 11:00:00,17.39,17.4,17.25,17.31,898000.0,11.4511,11.4577,11.3589,11.3984,898000.0
2011-03-16 11:30:00,17.31,17.35,17.22,17.26,497200.0,11.3984,11.4247,11.3391,11.3655,497200.0
2011-03-16 12:00:00,17.25,17.28,17.21,17.26,508000.0,11.3589,11.3786,11.3325,11.3655,508000.0
2011-03-16 12:30:00,17.27,17.3,17.23,17.25,537000.0,11.372,11.3918,11.3457,11.3589,537000.0
2011-03-16 13:00:00,17.26,17.27,17.21,17.22,400300.0,11.3655,11.372,11.3325,11.3391,400300.0
2011-03-16 13:30:00,17.21,17.22,17.19,17.19,438900.0,11.3325,11.3391,11.3194,11.3194,438900.0
2011-03-16 14:00:00,17.18,17.18,17.01,17.1,1193500.0,11.3128,11.3128,11.2008,11.2601,1193500.0
2011-03-16 14:30:00,17.11,17.2,17.1,17.17,770100.0,11.2667,11.326,11.2601,11.3062,770100.0
2011-03-16 15:00:00,17.16,17.22,17.1,17.11,892200.0,11.2996,11.3391,11.2601,11.2667,892200.0
2011-03-16 15:30:00,17.1,17.15,17.04,17.05,1298500.0,11.2601,11.293,11.2206,11.2272,1298500.0
2011-03-17 09:30:00,17.14,17.2,17.1,17.13,936900.0,11.2864,11.326,11.2601,11.2799,936900.0
2011-03-17 10:00:00,17.13,17.17,17.11,17.15,637300.0,11.2799,11.3062,11.2667,11.293,637300.0
2011-03-17 10:30:00,17.15,17.17,17.12,17.15,433700.0,11.293,11.3062,11.2733,11.293,433700.0
2011-03-17 11:00:00,17.14,17.15,17.11,17.11,525500.0,11.2864,11.293,11.2667,11.2667,525500.0
2011-03-17 11:30:00,17.11,17.13,17.08,17.11,578300.0,11.2667,11.2799,11.2469,11.2667,578300.0
2011-03-17 12:00:00,17.11,17.13,17.11,17.11,259800.0,11.2667,11.2799,11.2667,11.2667,259800.0
2011-03-17 12:30:00,17.11,17.15,17.11,17.14,495200.0,11.2667,11.293,11.2667,11.2864,495200.0
2011-03-17 13:00:00,17.14,17.15,17.06,17.06,412000.0,11.2864,11.293,11.2338,11.2338,412000.0
2011-03-17 13:30:00,17.06,17.09,17.01,17.02,504000.0,11.2338,11.2535,11.2008,11.2074,504000.0
2011-03-17 14:00:00,17.02,17.04,16.99,17.0,728400.0,11.2074,11.2206,11.1877,11.1943,728400.0
2011-03-17 14:30:00,17.0,17.02,16.97,16.99,789000.0,11.1943,11.2074,11.1745,11.1877,789000.0
2011-03-17 15:00:00,17.0,17.01,16.99,17.0,807900.0,11.1943,11.2008,11.1877,11.1943,807900.0
2011-03-17 15:30:00,17.0,17.04,16.99,17.0,1061600.0,11.1943,11.2206,11.1877,11.1943,1061600.0
2011-03-18 09:30:00,17.36,17.41,17.28,17.3,2494500.0,11.4313,11.4642,11.3786,11.3918,2494500.0
2011-03-18 10:00:00,17.29,17.34,17.23,17.31,1259500.0,11.3852,11.4181,11.3457,11.3984,1259500.0
2011-03-18 10:30:00,17.31,17.36,17.3,17.33,1352600.0,11.3984,11.4313,11.3918,11.4116,1352600.0
2011-03-18 11:00:00,17.34,17.34,17.19,17.23,386000.0,11.4181,11.4181,11.3194,11.3457,386000.0
2011-03-18 11:30:00,17.23,17.28,17.19,17.25,1013400.0,11.3457,11.3786,11.3194,11.3589,1013400.0
2011-03-18 12:00:00,17.25,17.3,17.25,17.28,355600.0,11.3589,11.3918,11.3589,11.3786,355600.0
2011-03-18 12:30:00,17.28,17.28,17.23,17.23,149600.0,11.3786,11.3786,11.3457,11.3457,149600.0
2011-03-18 13:00:00,17.23,17.24,17.19,17.24,248300.0,11.3457,11.3523,11.3194,11.3523,248300.0
2011-03-18 13:30:00,17.24,17.25,17.2,17.2,486100.0,11.3523,11.3589,11.326,11.326,486100.0
2011-03-18 14:00:00,17.2,17.21,17.14,17.14,349900.0,11.326,11.3325,11.2864,11.2864,349900.0
2011-03-18 14:30:00,17.14,17.19,17.13,17.15,300700.0,11.2864,11.3194,11.2799,11.293,300700.0
2011-03-18 15:00:00,17.15,17.15,17.08,17.08,385300.0,11.293,11.293,11.2469,11.2469,385300.0
2011-03-18 15:30:00,17.08,17.14,17.08,17.13,1273600.0,11.2469,11.2864,11.2469,11.2799,1273600.0
2011-03-21 09:30:00,17.35,17.48,17.31,17.45,772300.0,11.4247,11.5103,11.3984,11.4906,772300.0
2011-03-21 10:00:00,17.44,17.49,17.43,17.49,561700.0,11.484,11.5169,11.4774,11.5169,561700.0
2011-03-21 10:30:00,17.49,17.49,17.45,17.48,445500.0,11.5169,11.5169,11.4906,11.5103,445500.0
2011-03-21 11:00:00,17.48,17.53,17.48,17.5,340200.0,11.5103,11.5433,11.5103,11.5235,340200.0
2011-03-21 11:30:00,17.5,17.5,17.45,17.47,444000.0,11.5235,11.5235,11.4906,11.5037,444000.0
2011-03-21 12:00:00,17.47,17.52,17.47,17.51,226000.0,11.5037,11.5367,11.5037,11.5301,226000.0
2011-03-21 12:30:00,17.51,17.55,17.48,17.53,312000.0,11.5301,11.5564,11.5103,11.5433,312000.0
2011-03-21 13:00:00,17.53,17.55,17.51,17.51,210100.0,11.5433,11.5564,11.5301,11.5301,210100.0
2011-03-21 13:30:00,17.51,17.53,17.49,17.53,312500.0,11.5301,11.5433,11.5169,11.5433,312500.0
2011-03-21 14:00:00,17.52,17.52,17.48,17.49,151400.0,11.5367,11.5367,11.5103,11.5169,151400.0
2011-03-21 14:30:00,17.49,17.51,17.42,17.42,302600.0,11.5169,11.5301,11.4708,11.4708,302600.0
2011-03-21 15:00:00,17.42,17.43,17.37,17.37,244000.0,11.4708,11.4774,11.4379,11.4379,244000.0
2011-03-21 15:30:00,17.37,17.41,17.36,17.39,775000.0,11.4379,11.4642,11.4313,11.4511,775000.0
2011-03-22 09:30:00,17.42,17.44,17.33,17.34,371900.0,11.4708,11.484,11.4116,11.4181,371900.0
2011-03-22 10:00:00,17.33,17.37,17.3,17.37,1064200.0,11.4116,11.4379,11.3918,11.4379,1064200.0
2011-03-22 10:30:00,17.36,17.37,17.31,17.31,468800.0,11.4313,11.4379,11.3984,11.3984,468800.0
2011-03-22 11:00:00,17.31,17.41,17.3,17.41,851000.0,11.3984,11.4642,11.3918,11.4642,851000.0
2011-03-22 11:30:00,17.41,17.44,17.39,17.44,302800.0,11.4642,11.484,11.4511,11.484,302800.0
2011-03-22 12:00:00,17.43,17.56,17.43,17.53,420800.0,11.4774,11.563,11.4774,11.5433,420800.0
2011-03-22 12:30:00,17.53,17.56,17.49,17.52,436100.0,11.5433,11.563,11.5169,11.5367,436100.0
2011-03-22 13:00:00,17.52,17.54,17.45,17.48,190900.0,11.5367,11.5498,11.4906,11.5103,190900.0
2011-03-22 13:30:00,17.48,17.56,17.47,17.54,350900.0,11.5103,11.563,11.5037,11.5498,350900.0
2011-03-22 14:00:00,17.54,17.55,17.48,17.48,232500.0,11.5498,11.5564,11.5103,11.5103,232500.0
2011-03-22 14:30:00,17.48,17.58,17.47,17.58,441900.0,11.5103,11.5762,11.5037,11.5762,441900.0
2011-03-22 15:00:00,17.58,17.6,17.53,17.55,415900.0,11.5762,11.5893,11.5433,11.5564,415900.0
2011-03-22 15:30:00,17.55,17.57,17.45,17.45,938900.0,11.5564,11.5696,11.4906,11.4906,938900.0
2011-03-23 09:30:00,17.42,17.53,17.36,17.46,868400.0,11.4708,11.5433,11.4313,11.4972,868400.0
2011-03-23 10:00:00,17.46,17.46,17.35,17.35,443800.0,11.4972,11.4972,11.4247,11.4247,443800.0
2011-03-23 10:30:00,17.36,17.39,17.34,17.36,451200.0,11.4313,11.4511,11.4181,11.4313,451200.0
2011-03-23 11:00:00,17.36,17.43,17.36,17.42,241900.0,11.4313,11.4774,11.4313,11.4708,241900.0
2011-03-23 11:30:00,17.42,17.45,17.42,17.44,264000.0,11.4708,11.4906,11.4708,11.484,264000.0
2011-03-23 12:00:00,17.44,17.59,17.43,17.58,642600.0,11.484,11.5828,11.4774,11.5762,642600.0
2011-03-23 12:30:00,17.58,17.59,17.52,17.54,381700.0,11.5762,11.5828,11.5367,11.5498,381700.0
2011-03-23 13:00:00,17.55,17.55,17.51,17.52,158700.0,11.5564,11.5564,11.5301,11.5367,158700.0
2011-03-23 13:30:00,17.52,17.55,17.52,17.53,235900.0,11.5367,11.5564,11.5367,11.5433,235900.0
2011-03-23 14:00:00,17.53,17.57,17.52,17.53,470300.0,11.5433,11.5696,11.5367,11.5433,470300.0
2011-03-23 14:30:00,17.53,17.57,17.5,17.56,306700.0,11.5433,11.5696,11.5235,11.563,306700.0
2011-03-23 15:00:00,17.57,17.57,17.52,17.57,376200.0,11.5696,11.5696,11.5367,11.5696,376200.0
2011-03-23 15:30:00,17.57,17.58,17.55,17.57,688200.0,11.5696,11.5762,11.5564,11.5696,688200.0
2011-03-24 09:30:00,17.61,17.63,17.43,17.46,584200.0,11.5959,11.6091,11.4774,11.4972,584200.0
2011-03-24 10:00:00,17.46,17.5,17.45,17.45,271800.0,11.4972,11.5235,11.4906,11.4906,271800.0
2011-03-24 10:30:00,17.45,17.5,17.45,17.5,230200.0,11.4906,11.5235,11.4906,11.5235,230200.0
2011-03-24 11:00:00,17.5,17.52,17.45,17.47,490000.0,11.5235,11.5367,11.4906,11.5037,490000.0
2011-03-24 11:30:00,17.47,17.48,17.46,17.48,156300.0,11.5037,11.5103,11.4972,11.5103,156300.0
2011-03-24 12:00:00,17.47,17.47,17.44,17.45,434000.0,11.5037,11.5037,11.484,11.4906,434000.0
2011-03-24 12:30:00,17.45,17.45,17.4,17.42,518000.0,11.4906,11.4906,11.4577,11.4708,518000.0
2011-03-24 13:00:00,17.42,17.43,17.41,17.43,110600.0,11.4708,11.4774,11.4642,11.4774,110600.0
2011-03-24 13:30:00,17.44,17.45,17.41,17.42,85400.0,11.484,11.4906,11.4642,11.4708,85400.0
2011-03-24 14:00:00,17.42,17.42,17.41,17.42,59400.0,11.4708,11.4708,11.4642,11.4708,59400.0
2011-03-24 14:30:00,17.42,17.45,17.42,17.42,222900.0,11.4708,11.4906,11.4708,11.4708,222900.0
2011-03-24 15:00:00,17.42,17.42,17.38,17.39,1024700.0,11.4708,11.4708,11.4445,11.4511,1024700.0
2011-03-24 15:30:00,17.38,17.4,17.35,17.36,646400.0,11.4445,11.4577,11.4247,11.4313,646400.0
2011-03-25 09:30:00,17.39,17.41,17.29,17.3,450400.0,11.4511,11.4642,11.3852,11.3918,450400.0
2011-03-25 10:00:00,17.29,17.29,17.2,17.22,576800.0,11.3852,11.3852,11.326,11.3391,576800.0
2011-03-25 10:30:00,17.22,17.34,17.22,17.34,367700.0,11.3391,11.4181,11.3391,11.4181,367700.0
2011-03-25 11:00:00,17.34,17.41,17.31,17.32,679500.0,11.4181,11.4642,11.3984,11.405,679500.0
2011-03-25 11:30:00,17.32,17.34,17.28,17.28,222700.0,11.405,11.4181,11.3786,11.3786,222700.0
2011-03-25 12:00:00,17.28,17.32,17.27,17.3,263000.0,11.3786,11.405,11.372,11.3918,263000.0
2011-03-25 12:30:00,17.3,17.31,17.28,17.3,166300.0,11.3918,11.3984,11.3786,11.3918,166300.0
2011-03-25 13:00:00,17.29,17.33,17.28,17.33,122900.0,11.3852,11.4116,11.3786,11.4116,122900.0
2011-03-25 13:30:00,17.33,17.33,17.28,17.28,175500.0,11.4116,11.4116,11.3786,11.3786,175500.0
2011-03-25 14:00:00,17.28,17.29,17.25,17.26,151200.0,11.3786,11.3852,11.3589,11.3655,151200.0
2011-03-25 14:30:00,17.26,17.29,17.25,17.28,69300.0,11.3655,11.3852,11.3589,11.3786,69300.0
2011-03-25 15:00:00,17.28,17.3,17.26,17.26,141400.0,11.3786,11.3918,11.3655,11.3655,141400.0
2011-03-25 15:30:00,17.26,17.32,17.26,17.29,536400.0,11.3655,11.405,11.3655,11.3852,536400.0
2011-03-28 09:30:00,17.35,17.39,17.28,17.39,420100.0,11.4247,11.4511,11.3786,11.4511,420100.0
2011-03-28 10:00:00,17.38,17.42,17.33,17.4,492000.0,11.4445,11.4708,11.4116,11.4577,492000.0
2011-03-28 10:30:00,17.39,17.53,17.39,17.48,825700.0,11.4511,11.5433,11.4511,11.5103,825700.0
2011-03-28 11:00:00,17.48,17.49,17.44,17.44,543800.0,11.5103,11.5169,11.484,11.484,543800.0
2011-03-28 11:30:00,17.44,17.44,17.36,17.39,271600.0,11.484,11.484,11.4313,11.4511,271600.0
2011-03-28 12:00:00,17.39,17.39,17.31,17.33,330800.0,11.4511,11.4511,11.3984,11.4116,330800.0
2011-03-28 12:30:00,17.33,17.36,17.33,17.35,228500.0,11.4116,11.4313,11.4116,11.4247,228500.0
2011-03-28 13:00:00,17.35,17.36,17.32,17.33,172000.0,11.4247,11.4313,11.405,11.4116,172000.0
2011-03-28 13:30:00,17.33,17.33,17.31,17.32,136900.0,11.4116,11.4116,11.3984,11.405,136900.0
2011-03-28 14:00:00,17.32,17.32,17.28,17.3,204700.0,11.405,11.405,11.3786,11.3918,204700.0
2011-03-28 14:30:00,17.3,17.3,17.25,17.26,253000.0,11.3918,11.3918,11.3589,11.3655,253000.0
2011-03-28 15:00:00,17.26,17.28,17.25,17.25,411200.0,11.3655,11.3786,11.3589,11.3589,411200.0
2011-03-28 15:30:00,17.25,17.26,17.18,17.18,1190900.0,11.3589,11.3655,11.3128,11.3128,1190900.0
2011-03-29 09:30:00,17.22,17.38,17.19,17.36,1108300.0,11.3781,11.4839,11.3583,11.4706,1108300.0
2011-03-29 10:00:00,17.35,17.45,17.33,17.38,729100.0,11.464,11.5301,11.4508,11.4839,729100.0
2011-03-29 10:30:00,17.39,17.42,17.36,17.37,371800.0,11.4905,11.5103,11.4706,11.4772,371800.0
2011-03-29 11:00:00,17.38,17.39,17.33,17.34,463100.0,11.4839,11.4905,11.4508,11.4574,463100.0
2011-03-29 11:30:00,17.34,17.38,17.32,17.34,388600.0,11.4574,11.4839,11.4442,11.4574,388600.0
2011-03-29 12:00:00,17.33,17.34,17.3,17.3,205500.0,11.4508,11.4574,11.431,11.431,205500.0
2011-03-29 12:30:00,17.3,17.3,17.29,17.3,41700.0,11.431,11.431,11.4244,11.431,41700.0
2011-03-29 13:00:00,17.3,17.3,17.27,17.28,193900.0,11.431,11.431,11.4112,11.4178,193900.0
2011-03-29 13:30:00,17.27,17.28,17.24,17.24,143300.0,11.4112,11.4178,11.3913,11.3913,143300.0
2011-03-29 14:00:00,17.24,17.3,17.24,17.28,207900.0,11.3913,11.431,11.3913,11.4178,207900.0
2011-03-29 14:30:00,17.28,17.34,17.28,17.34,477800.0,11.4178,11.4574,11.4178,11.4574,477800.0
2011-03-29 15:00:00,17.34,17.35,17.33,17.34,238800.0,11.4574,11.464,11.4508,11.4574,238800.0
2011-03-29 15:30:00,17.34,17.44,17.34,17.43,884900.0,11.4574,11.5235,11.4574,11.5169,884900.0
2011-03-30 09:30:00,17.58,17.6,17.5,17.56,745100.0,11.616,11.6292,11.5631,11.6028,745100.0
2011-03-30 10:00:00,17.56,17.57,17.45,17.45,639600.0,11.6028,11.6094,11.5301,11.5301,639600.0
2011-03-30 10:30:00,17.45,17.55,17.43,17.53,408200.0,11.5301,11.5962,11.5169,11.583,408200.0
2011-03-30 11:00:00,17.53,17.53,17.47,17.49,312400.0,11.583,11.583,11.5433,11.5565,312400.0
2011-03-30 11:30:00,17.48,17.49,17.4,17.4,344100.0,11.5499,11.5565,11.4971,11.4971,344100.0
2011-03-30 12:00:00,17.4,17.45,17.38,17.42,784800.0,11.4971,11.5301,11.4839,11.5103,784800.0
2011-03-30 12:30:00,17.42,17.43,17.39,17.4,750700.0,11.5103,11.5169,11.4905,11.4971,750700.0
2011-03-30 13:00:00,17.4,17.43,17.4,17.42,721100.0,11.4971,11.5169,11.4971,11.5103,721100.0
2011-03-30 13:30:00,17.42,17.44,17.41,17.42,472200.0,11.5103,11.5235,11.5037,11.5103,472200.0
2011-03-30 14:00:00,17.41,17.42,17.39,17.4,443200.0,11.5037,11.5103,11.4905,11.4971,443200.0
2011-03-30 14:30:00,17.4,17.4,17.34,17.36,416700.0,11.4971,11.4971,11.4574,11.4706,416700.0
2011-03-30 15:00:00,17.35,17.38,17.34,17.36,634600.0,11.464,11.4839,11.4574,11.4706,634600.0
2011-03-30 15:30:00,17.36,17.36,17.31,17.33,1102600.0,11.4706,11.4706,11.4376,11.4508,1102600.0
2011-03-31 09:30:00,17.33,17.44,17.27,17.3,977800.0,11.4508,11.5235,11.4112,11.431,977800.0
2011-03-31 10:00:00,17.3,17.32,17.26,17.28,528900.0,11.431,11.4442,11.4046,11.4178,528900.0
2011-03-31 10:30:00,17.28,17.34,17.27,17.28,437400.0,11.4178,11.4574,11.4112,11.4178,437400.0
2011-03-31 11:00:00,17.28,17.28,17.22,17.24,367100.0,11.4178,11.4178,11.3781,11.3913,367100.0
2011-03-31 11:30:00,17.23,17.24,17.15,17.16,539800.0,11.3847,11.3913,11.3319,11.3385,539800.0
2011-03-31 12:00:00,17.15,17.2,17.15,17.18,442100.0,11.3319,11.3649,11.3319,11.3517,442100.0
2011-03-31 12:30:00,17.17,17.2,17.17,17.19,213500.0,11.3451,11.3649,11.3451,11.3583,213500.0
2011-03-31 13:00:00,17.19,17.19,17.18,17.18,46400.0,11.3583,11.3583,11.3517,11.3517,46400.0
2011-03-31 13:30:00,17.18,17.18,17.17,17.17,235800.0,11.3517,11.3517,11.3451,11.3451,235800.0
2011-03-31 14:00:00,17.17,17.18,17.16,17.17,369600.0,11.3451,11.3517,11.3385,11.3451,369600.0
2011-03-31 14:30:00,17.16,17.18,17.16,17.17,153800.0,11.3385,11.3517,11.3385,11.3451,153800.0
2011-03-31 15:00:00,17.17,17.19,17.16,17.17,524100.0,11.3451,11.3583,11.3385,11.3451,524100.0
2011-03-31 15:30:00,17.17,17.18,17.15,17.15,559000.0,11.3451,11.3517,11.3319,11.3319,559000.0
2011-04-01 09:30:00,17.29,17.3,17.16,17.17,558800.0,11.4244,11.431,11.3385,11.3451,558800.0
2011-04-01 10:00:00,17.17,17.24,17.17,17.23,404600.0,11.3451,11.3913,11.3451,11.3847,404600.0
2011-04-01 10:30:00,17.23,17.23,17.19,17.2,220100.0,11.3847,11.3847,11.3583,11.3649,220100.0
2011-04-01 11:00:00,17.19,17.2,17.17,17.2,355300.0,11.3583,11.3649,11.3451,11.3649,355300.0
2011-04-01 11:30:00,17.2,17.2,17.17,17.19,261300.0,11.3649,11.3649,11.3451,11.3583,261300.0
2011-04-01 12:00:00,17.19,17.2,17.17,17.19,349100.0,11.3583,11.3649,11.3451,11.3583,349100.0
2011-04-01 12:30:00,17.18,17.18,17.13,17.14,639400.0,11.3517,11.3517,11.3187,11.3253,639400.0
2011-04-01 13:00:00,17.14,17.14,17.12,17.13,172900.0,11.3253,11.3253,11.3121,11.3187,172900.0
2011-04-01 13:30:00,17.13,17.14,17.13,17.14,217400.0,11.3187,11.3253,11.3187,11.3253,217400.0
2011-04-01 14:00:00,17.14,17.16,17.13,17.16,108300.0,11.3253,11.3385,11.3187,11.3385,108300.0
2011-04-01 14:30:00,17.16,17.16,17.11,17.12,251000.0,11.3385,11.3385,11.3055,11.3121,251000.0
2011-04-01 15:00:00,17.11,17.12,17.02,17.05,1070300.0,11.3055,11.3121,11.246,11.2658,1070300.0
2011-04-01 15:30:00,17.05,17.05,16.99,17.03,1714200.0,11.2658,11.2658,11.2262,11.2526,1714200.0
2011-04-04 09:30:00,17.03,17.13,17.0,17.08,729100.0,11.2526,11.3187,11.2328,11.2856,729100.0
2011-04-04 10:00:00,17.08,17.09,17.03,17.09,1303900.0,11.2856,11.2922,11.2526,11.2922,1303900.0
2011-04-04 10:30:00,17.09,17.1,17.06,17.06,532900.0,11.2922,11.2988,11.2724,11.2724,532900.0
2011-04-04 11:00:00,17.06,17.08,17.02,17.08,392400.0,11.2724,11.2856,11.246,11.2856,392400.0
2011-04-04 11:30:00,17.08,17.12,17.08,17.09,404700.0,11.2856,11.3121,11.2856,11.2922,404700.0
2011-04-04 12:00:00,17.09,17.1,17.08,17.09,307200.0,11.2922,11.2988,11.2856,11.2922,307200.0
2011-04-04 12:30:00,17.09,17.09,17.04,17.04,145800.0,11.2922,11.2922,11.2592,11.2592,145800.0
2011-04-04 13:00:00,17.05,17.07,17.05,17.07,88100.0,11.2658,11.279,11.2658,11.279,88100.0
2011-04-04 13:30:00,17.07,17.07,17.04,17.05,250000.0,11.279,11.279,11.2592,11.2658,250000.0
2011-04-04 14:00:00,17.05,17.05,17.03,17.03,99900.0,11.2658,11.2658,11.2526,11.2526,99900.0
2011-04-04 14:30:00,17.03,17.06,17.03,17.03,351100.0,11.2526,11.2724,11.2526,11.2526,351100.0
2011-04-04 15:00:00,17.03,17.05,17.01,17.05,300800.0,11.2526,11.2658,11.2394,11.2658,300800.0
2011-04-04 15:30:00,17.05,17.08,17.05,17.06,672700.0,11.2658,11.2856,11.2658,11.2724,672700.0
2011-04-05 09:30:00,17.15,17.31,17.12,17.3,1749400.0,11.3319,11.4376,11.3121,11.431,1749400.0
2011-04-05 10:00:00,17.3,17.39,17.27,17.39,1468400.0,11.431,11.4905,11.4112,11.4905,1468400.0
2011-04-05 10:30:00,17.39,17.43,17.34,17.34,630300.0,11.4905,11.5169,11.4574,11.4574,630300.0
2011-04-05 11:00:00,17.34,17.38,17.27,17.27,313500.0,11.4574,11.4839,11.4112,11.4112,313500.0
2011-04-05 11:30:00,17.27,17.29,17.24,17.27,266700.0,11.4112,11.4244,11.3913,11.4112,266700.0
2011-04-05 12:00:00,17.26,17.35,17.26,17.29,1280900.0,11.4046,11.464,11.4046,11.4244,1280900.0
2011-04-05 12:30:00,17.28,17.43,17.27,17.41,957600.0,11.4178,11.5169,11.4112,11.5037,957600.0
2011-04-05 13:00:00,17.42,17.49,17.4,17.46,808000.0,11.5103,11.5565,11.4971,11.5367,808000.0
2011-04-05 13:30:00,17.47,17.48,17.46,17.47,333500.0,11.5433,11.5499,11.5367,11.5433,333500.0
2011-04-05 14:00:00,17.47,17.47,17.41,17.44,420400.0,11.5433,11.5433,11.5037,11.5235,420400.0
2011-04-05 14:30:00,17.43,17.46,17.33,17.36,1226000.0,11.5169,11.5367,11.4508,11.4706,1226000.0
2011-04-05 15:00:00,17.35,17.35,17.18,17.25,1622000.0,11.464,11.464,11.3517,11.398,1622000.0
2011-04-05 15:30:00,17.25,17.25,17.18,17.22,1082800.0,11.398,11.398,11.3517,11.3781,1082800.0
2011-04-06 09:30:00,17.41,17.65,17.38,17.63,2507500.0,11.5037,11.6623,11.4839,11.649,2507500.0
2011-04-06 10:00:00,17.63,17.9,17.63,17.85,2772700.0,11.649,11.8274,11.649,11.7944,2772700.0
2011-04-06 10:30:00,17.85,18.02,17.8,17.95,3295200.0,11.7944,11.9067,11.7614,11.8605,3295200.0
2011-04-06 11:00:00,17.94,17.95,17.83,17.9,2328600.0,11.8539,11.8605,11.7812,11.8274,2328600.0
2011-04-06 11:30:00,17.89,17.97,17.86,17.94,1057000.0,11.8208,11.8737,11.801,11.8539,1057000.0
2011-04-06 12:00:00,17.93,17.98,17.88,17.93,826400.0,11.8473,11.8803,11.8142,11.8473,826400.0
2011-04-06 12:30:00,17.94,17.97,17.91,17.95,779400.0,11.8539,11.8737,11.8341,11.8605,779400.0
2011-04-06 13:00:00,17.95,17.99,17.95,17.98,1208700.0,11.8605,11.8869,11.8605,11.8803,1208700.0
2011-04-06 13:30:00,17.97,18.1,17.97,18.06,1563000.0,11.8737,11.9596,11.8737,11.9332,1563000.0
2011-04-06 14:00:00,18.06,18.09,18.02,18.03,1179100.0,11.9332,11.953,11.9067,11.9133,1179100.0
2011-04-06 14:30:00,18.03,18.11,18.03,18.1,1945900.0,11.9133,11.9662,11.9133,11.9596,1945900.0
2011-04-06 15:00:00,18.09,18.19,18.09,18.14,1990500.0,11.953,12.0191,11.953,11.986,1990500.0
2011-04-06 15:30:00,18.13,18.16,18.06,18.08,2188000.0,11.9794,11.9992,11.9332,11.9464,2188000.0
2011-04-07 09:30:00,18.17,18.29,18.02,18.05,2543700.0,12.0058,12.0851,11.9067,11.9266,2543700.0
2011-04-07 10:00:00,18.06,18.06,17.9,18.01,2582600.0,11.9332,11.9332,11.8274,11.9001,2582600.0
2011-04-07 10:30:00,18.0,18.03,17.83,17.99,1741300.0,11.8935,11.9133,11.7812,11.8869,1741300.0
2011-04-07 11:00:00,18.0,18.0,17.8,17.87,1478100.0,11.8935,11.8935,11.7614,11.8076,1478100.0
2011-04-07 11:30:00,17.88,17.89,17.79,17.86,1111600.0,11.8142,11.8208,11.7548,11.801,1111600.0
2011-04-07 12:00:00,17.86,17.93,17.84,17.88,589100.0,11.801,11.8473,11.7878,11.8142,589100.0
2011-04-07 12:30:00,17.87,17.95,17.86,17.91,431900.0,11.8076,11.8605,11.801,11.8341,431900.0
2011-04-07 13:00:00,17.9,17.9,17.8,17.83,600700.0,11.8274,11.8274,11.7614,11.7812,600700.0
2011-04-07 13:30:00,17.83,17.83,17.78,17.8,667200.0,11.7812,11.7812,11.7482,11.7614,667200.0
2011-04-07 14:00:00,17.81,17.83,17.72,17.73,782400.0,11.768,11.7812,11.7085,11.7151,782400.0
2011-04-07 14:30:00,17.74,17.82,17.74,17.8,382400.0,11.7217,11.7746,11.7217,11.7614,382400.0
2011-04-07 15:00:00,17.79,17.88,17.79,17.85,965400.0,11.7548,11.8142,11.7548,11.7944,965400.0
2011-04-07 15:30:00,17.84,17.92,17.79,17.91,981900.0,11.7878,11.8407,11.7548,11.8341,981900.0
2011-04-08 09:30:00,17.98,17.98,17.56,17.75,2332100.0,11.8803,11.8803,11.6028,11.7283,2332100.0
2011-04-08 10:00:00,17.76,17.78,17.64,17.64,806200.0,11.7349,11.7482,11.6556,11.6556,806200.0
2011-04-08 10:30:00,17.64,17.66,17.6,17.64,513100.0,11.6556,11.6689,11.6292,11.6556,513100.0
2011-04-08 11:00:00,17.64,17.64,17.55,17.58,570000.0,11.6556,11.6556,11.5962,11.616,570000.0
2011-04-08 11:30:00,17.58,17.61,17.57,17.58,245500.0,11.616,11.6358,11.6094,11.616,245500.0
2011-04-08 12:00:00,17.58,17.62,17.54,17.6,493200.0,11.616,11.6424,11.5896,11.6292,493200.0
2011-04-08 12:30:00,17.6,17.62,17.59,17.59,408700.0,11.6292,11.6424,11.6226,11.6226,408700.0
2011-04-08 13:00:00,17.59,17.6,17.56,17.57,258100.0,11.6226,11.6292,11.6028,11.6094,258100.0
2011-04-08 13:30:00,17.56,17.61,17.55,17.61,667800.0,11.6028,11.6358,11.5962,11.6358,667800.0
2011-04-08 14:00:00,17.61,17.65,17.61,17.61,523100.0,11.6358,11.6623,11.6358,11.6358,523100.0
2011-04-08 14:30:00,17.61,17.61,17.56,17.56,477100.0,11.6358,11.6358,11.6028,11.6028,477100.0
2011-04-08 15:00:00,17.55,17.63,17.55,17.58,594400.0,11.5962,11.649,11.5962,11.616,594400.0
2011-04-08 15:30:00,17.59,17.67,17.57,17.64,1239800.0,11.6226,11.6755,11.6094,11.6556,1239800.0
2011-04-11 09:30:00,17.71,17.75,17.58,17.58,809400.0,11.7019,11.7283,11.616,11.616,809400.0
2011-04-11 10:00:00,17.58,17.6,17.52,17.54,513400.0,11.616,11.6292,11.5764,11.5896,513400.0
2011-04-11 10:30:00,17.53,17.58,17.52,17.56,490000.0,11.583,11.616,11.5764,11.6028,490000.0
2011-04-11 11:00:00,17.56,17.56,17.52,17.52,231200.0,11.6028,11.6028,11.5764,11.5764,231200.0
2011-04-11 11:30:00,17.52,17.55,17.52,17.52,365500.0,11.5764,11.5962,11.5764,11.5764,365500.0
2011-04-11 12:00:00,17.51,17.52,17.5,17.5,300000.0,11.5698,11.5764,11.5631,11.5631,300000.0
2011-04-11 12:30:00,17.5,17.5,17.44,17.47,725100.0,11.5631,11.5631,11.5235,11.5433,725100.0
2011-04-11 13:00:00,17.46,17.49,17.46,17.47,187300.0,11.5367,11.5565,11.5367,11.5433,187300.0
2011-04-11 13:30:00,17.48,17.48,17.43,17.45,284700.0,11.5499,11.5499,11.5169,11.5301,284700.0
2011-04-11 14:00:00,17.46,17.47,17.46,17.47,50400.0,11.5367,11.5433,11.5367,11.5433,50400.0
2011-04-11 14:30:00,17.47,17.47,17.42,17.42,306800.0,11.5433,11.5433,11.5103,11.5103,306800.0
2011-04-11 15:00:00,17.42,17.43,17.36,17.39,505800.0,11.5103,11.5169,11.4706,11.4905,505800.0
2011-04-11 15:30:00,17.39,17.48,17.38,17.48,1030200.0,11.4905,11.5499,11.4839,11.5499,1030200.0
2011-04-12 09:30:00,17.5,17.58,17.39,17.51,1574300.0,11.5631,11.616,11.4905,11.5698,1574300.0
2011-04-12 10:00:00,17.51,17.52,17.43,17.49,1191600.0,11.5698,11.5764,11.5169,11.5565,1191600.0
2011-04-12 10:30:00,17.49,17.5,17.37,17.39,686900.0,11.5565,11.5631,11.4772,11.4905,686900.0
2011-04-12 11:00:00,17.39,17.4,17.37,17.38,281500.0,11.4905,11.4971,11.4772,11.4839,281500.0
2011-04-12 11:30:00,17.39,17.42,17.38,17.38,334500.0,11.4905,11.5103,11.4839,11.4839,334500.0
2011-04-12 12:00:00,17.38,17.39,17.36,17.39,195500.0,11.4839,11.4905,11.4706,11.4905,195500.0
2011-04-12 12:30:00,17.39,17.41,17.37,17.4,265600.0,11.4905,11.5037,11.4772,11.4971,265600.0
2011-04-12 13:00:00,17.4,17.42,17.38,17.42,275400.0,11.4971,11.5103,11.4839,11.5103,275400.0
2011-04-12 13:30:00,17.42,17.46,17.42,17.45,305700.0,11.5103,11.5367,11.5103,11.5301,305700.0
2011-04-12 14:00:00,17.45,17.48,17.44,17.45,278300.0,11.5301,11.5499,11.5235,11.5301,278300.0
2011-04-12 14:30:00,17.45,17.46,17.39,17.41,738600.0,11.5301,11.5367,11.4905,11.5037,738600.0
2011-04-12 15:00:00,17.41,17.43,17.36,17.4,548700.0,11.5037,11.5169,11.4706,11.4971,548700.0
2011-04-12 15:30:00,17.4,17.5,17.38,17.43,1076800.0,11.4971,11.5631,11.4839,11.5169,1076800.0
2011-04-13 09:30:00,17.49,17.49,17.33,17.34,1028400.0,11.5565,11.5565,11.4508,11.4574,1028400.0
2011-04-13 10:00:00,17.34,17.38,17.3,17.37,726500.0,11.4574,11.4839,11.431,11.4772,726500.0
2011-04-13 10:30:00,17.36,17.42,17.32,17.39,362200.0,11.4706,11.5103,11.4442,11.4905,362200.0
2011-04-13 11:00:00,17.39,17.39,17.32,17.33,112900.0,11.4905,11.4905,11.4442,11.4508,112900.0
2011-04-13 11:30:00,17.32,17.37,17.25,17.34,620400.0,11.4442,11.4772,11.398,11.4574,620400.0
2011-04-13 12:00:00,17.34,17.4,17.33,17.34,273400.0,11.4574,11.4971,11.4508,11.4574,273400.0
2011-04-13 12:30:00,17.34,17.35,17.3,17.3,193900.0,11.4574,11.464,11.431,11.431,193900.0
2011-04-13 13:00:00,17.3,17.33,17.29,17.31,335000.0,11.431,11.4508,11.4244,11.4376,335000.0
2011-04-13 13:30:00,17.31,17.31,17.23,17.24,585800.0,11.4376,11.4376,11.3847,11.3913,585800.0
2011-04-13 14:00:00,17.25,17.3,17.23,17.25,458500.0,11.398,11.431,11.3847,11.398,458500.0
2011-04-13 14:30:00,17.25,17.3,17.25,17.28,223700.0,11.398,11.431,11.398,11.4178,223700.0
2011-04-13 15:00:00,17.27,17.27,17.24,17.24,154800.0,11.4112,11.4112,11.3913,11.3913,154800.0
2011-04-13 15:30:00,17.24,17.27,17.22,17.24,1150900.0,11.3913,11.4112,11.3781,11.3913,1150900.0
2011-04-14 09:30:00,17.15,17.22,17.1,17.11,901600.0,11.3319,11.3781,11.2988,11.3055,901600.0
2011-04-14 10:00:00,17.12,17.14,17.06,17.13,758500.0,11.3121,11.3253,11.2724,11.3187,758500.0
2011-04-14 10:30:00,17.13,17.18,17.11,17.12,552100.0,11.3187,11.3517,11.3055,11.3121,552100.0
2011-04-14 11:00:00,17.11,17.14,17.09,17.09,401000.0,11.3055,11.3253,11.2922,11.2922,401000.0
2011-04-14 11:30:00,17.1,17.16,17.1,17.14,308500.0,11.2988,11.3385,11.2988,11.3253,308500.0
2011-04-14 12:00:00,17.14,17.15,17.09,17.1,187500.0,11.3253,11.3319,11.2922,11.2988,187500.0
2011-04-14 12:30:00,17.11,17.13,17.09,17.11,188100.0,11.3055,11.3187,11.2922,11.3055,188100.0
2011-04-14 13:00:00,17.11,17.13,17.09,17.09,172900.0,11.3055,11.3187,11.2922,11.2922,172900.0
2011-04-14 13:30:00,17.09,17.1,17.07,17.07,156200.0,11.2922,11.2988,11.279,11.279,156200.0
2011-04-14 14:00:00,17.07,17.08,17.06,17.06,283700.0,11.279,11.2856,11.2724,11.2724,283700.0
2011-04-14 14:30:00,17.06,17.16,17.06,17.14,371300.0,11.2724,11.3385,11.2724,11.3253,371300.0
2011-04-14 15:00:00,17.14,17.19,17.14,17.16,683300.0,11.3253,11.3583,11.3253,11.3385,683300.0
2011-04-14 15:30:00,17.16,17.17,17.12,17.17,344300.0,11.3385,11.3451,11.3121,11.3451,344300.0
2011-04-15 09:30:00,17.18,17.3,17.15,17.27,745800.0,11.3517,11.431,11.3319,11.4112,745800.0
2011-04-15 10:00:00,17.28,17.3,17.14,17.16,758900.0,11.4178,11.431,11.3253,11.3385,758900.0
2011-04-15 10:30:00,17.16,17.19,17.14,17.19,994600.0,11.3385,11.3583,11.3253,11.3583,994600.0
2011-04-15 11:00:00,17.19,17.22,17.14,17.16,728900.0,11.3583,11.3781,11.3253,11.3385,728900.0
2011-04-15 11:30:00,17.16,17.17,17.15,17.16,138400.0,11.3385,11.3451,11.3319,11.3385,138400.0
2011-04-15 12:00:00,17.16,17.16,17.11,17.11,438100.0,11.3385,11.3385,11.3055,11.3055,438100.0
2011-04-15 12:30:00,17.11,17.11,17.03,17.03,750500.0,11.3055,11.3055,11.2526,11.2526,750500.0
2011-04-15 13:00:00,17.03,17.06,17.02,17.03,687900.0,11.2526,11.2724,11.246,11.2526,687900.0
2011-04-15 13:30:00,17.03,17.03,17.0,17.0,660900.0,11.2526,11.2526,11.2328,11.2328,660900.0
2011-04-15 14:00:00,17.01,17.05,16.98,17.04,830700.0,11.2394,11.2658,11.2196,11.2592,830700.0
2011-04-15 14:30:00,17.03,17.05,17.02,17.02,326000.0,11.2526,11.2658,11.246,11.246,326000.0
2011-04-15 15:00:00,17.02,17.02,16.99,16.99,374700.0,11.246,11.246,11.2262,11.2262,374700.0
2011-04-15 15:30:00,17.0,17.03,16.98,17.02,1613200.0,11.2328,11.2526,11.2196,11.246,1613200.0
2011-04-18 09:30:00,16.87,16.9,16.7,16.71,1688200.0,11.1469,11.1667,11.0345,11.0412,1688200.0
2011-04-18 10:00:00,16.72,16.72,16.59,16.62,1579900.0,11.0478,11.0478,10.9619,10.9817,1579900.0
2011-04-18 10:30:00,16.62,16.71,16.61,16.69,1075500.0,10.9817,11.0412,10.9751,11.0279,1075500.0
2011-04-18 11:00:00,16.69,16.72,16.63,16.65,713200.0,11.0279,11.0478,10.9883,11.0015,713200.0
2011-04-18 11:30:00,16.65,16.67,16.63,16.66,357800.0,11.0015,11.0147,10.9883,11.0081,357800.0
2011-04-18 12:00:00,16.66,16.69,16.64,16.65,282000.0,11.0081,11.0279,10.9949,11.0015,282000.0
2011-04-18 12:30:00,16.65,16.66,16.62,16.64,553200.0,11.0015,11.0081,10.9817,10.9949,553200.0
2011-04-18 13:00:00,16.64,16.65,16.6,16.65,389500.0,10.9949,11.0015,10.9685,11.0015,389500.0
2011-04-18 13:30:00,16.65,16.7,16.64,16.7,260300.0,11.0015,11.0345,10.9949,11.0345,260300.0
2011-04-18 14:00:00,16.69,16.69,16.65,16.65,297000.0,11.0279,11.0279,11.0015,11.0015,297000.0
2011-04-18 14:30:00,16.65,16.67,16.65,16.67,542800.0,11.0015,11.0147,11.0015,11.0147,542800.0
2011-04-18 15:00:00,16.67,16.74,16.66,16.7,506300.0,11.0147,11.061,11.0081,11.0345,506300.0
2011-04-18 15:30:00,16.7,16.73,16.67,16.73,1625400.0,11.0345,11.0544,11.0147,11.0544,1625400.0
2011-04-19 09:30:00,16.66,16.72,16.59,16.59,681200.0,11.0081,11.0478,10.9619,10.9619,681200.0
2011-04-19 10:00:00,16.59,16.62,16.52,16.56,762700.0,10.9619,10.9817,10.9156,10.942,762700.0
2011-04-19 10:30:00,16.56,16.57,16.55,16.56,252600.0,10.942,10.9486,10.9354,10.942,252600.0
2011-04-19 11:00:00,16.57,16.58,16.52,16.56,452700.0,10.9486,10.9553,10.9156,10.942,452700.0
2011-04-19 11:30:00,16.56,16.61,16.56,16.58,502400.0,10.942,10.9751,10.942,10.9553,502400.0
2011-04-19 12:00:00,16.58,16.62,16.58,16.61,208300.0,10.9553,10.9817,10.9553,10.9751,208300.0
2011-04-19 12:30:00,16.61,16.64,16.58,16.64,457000.0,10.9751,10.9949,10.9553,10.9949,457000.0
2011-04-19 13:00:00,16.64,16.7,16.63,16.7,279800.0,10.9949,11.0345,10.9883,11.0345,279800.0
2011-04-19 13:30:00,16.7,16.75,16.63,16.63,745400.0,11.0345,11.0676,10.9883,10.9883,745400.0
2011-04-19 14:00:00,16.63,16.64,16.57,16.58,876800.0,10.9883,10.9949,10.9486,10.9553,876800.0
2011-04-19 14:30:00,16.58,16.61,16.57,16.58,690100.0,10.9553,10.9751,10.9486,10.9553,690100.0
2011-04-19 15:00:00,16.58,16.6,16.53,16.53,768900.0,10.9553,10.9685,10.9222,10.9222,768900.0
2011-04-19 15:30:00,16.53,16.61,16.53,16.6,1659400.0,10.9222,10.9751,10.9222,10.9685,1659400.0
2011-04-20 09:30:00,16.89,16.92,16.8,16.82,1396900.0,11.1601,11.1799,11.1006,11.1138,1396900.0
2011-04-20 10:00:00,16.82,16.88,16.8,16.88,1211800.0,11.1138,11.1535,11.1006,11.1535,1211800.0
2011-04-20 10:30:00,16.88,16.95,16.88,16.93,683600.0,11.1535,11.1997,11.1535,11.1865,683600.0
2011-04-20 11:00:00,16.93,16.93,16.9,16.93,571700.0,11.1865,11.1865,11.1667,11.1865,571700.0
2011-04-20 11:30:00,16.93,16.93,16.88,16.9,1171600.0,11.1865,11.1865,11.1535,11.1667,1171600.0
2011-04-20 12:00:00,16.91,16.91,16.86,16.89,781900.0,11.1733,11.1733,11.1403,11.1601,781900.0
2011-04-20 12:30:00,16.89,16.89,16.85,16.88,253400.0,11.1601,11.1601,11.1337,11.1535,253400.0
2011-04-20 13:00:00,16.88,16.93,16.88,16.92,291100.0,11.1535,11.1865,11.1535,11.1799,291100.0
2011-04-20 13:30:00,16.92,16.96,16.9,16.93,585400.0,11.1799,11.2063,11.1667,11.1865,585400.0
2011-04-20 14:00:00,16.92,16.94,16.88,16.88,620900.0,11.1799,11.1931,11.1535,11.1535,620900.0
2011-04-20 14:30:00,16.88,16.89,16.86,16.86,267000.0,11.1535,11.1601,11.1403,11.1403,267000.0
2011-04-20 15:00:00,16.86,16.95,16.85,16.93,576400.0,11.1403,11.1997,11.1337,11.1865,576400.0
2011-04-20 15:30:00,16.93,16.94,16.88,16.93,956900.0,11.1865,11.1931,11.1535,11.1865,956900.0
2011-04-21 09:30:00,16.95,16.99,16.89,16.95,1762700.0,11.1997,11.2262,11.1601,11.1997,1762700.0
2011-04-21 10:00:00,16.94,16.95,16.89,16.93,827400.0,11.1931,11.1997,11.1601,11.1865,827400.0
2011-04-21 10:30:00,16.92,16.92,16.91,16.92,164800.0,11.1799,11.1799,11.1733,11.1799,164800.0
2011-04-21 11:00:00,16.92,16.94,16.92,16.93,418200.0,11.1799,11.1931,11.1799,11.1865,418200.0
2011-04-21 11:30:00,16.93,16.97,16.93,16.94,761900.0,11.1865,11.2129,11.1865,11.1931,761900.0
2011-04-21 12:00:00,16.94,16.96,16.93,16.94,316600.0,11.1931,11.2063,11.1865,11.1931,316600.0
2011-04-21 12:30:00,16.94,16.94,16.88,16.9,538100.0,11.1931,11.1931,11.1535,11.1667,538100.0
2011-04-21 13:00:00,16.91,16.93,16.88,16.9,240600.0,11.1733,11.1865,11.1535,11.1667,240600.0
2011-04-21 13:30:00,16.9,16.91,16.88,16.88,193900.0,11.1667,11.1733,11.1535,11.1535,193900.0
2011-04-21 14:00:00,16.88,16.89,16.86,16.87,84400.0,11.1535,11.1601,11.1403,11.1469,84400.0
2011-04-21 14:30:00,16.87,16.92,16.87,16.88,269300.0,11.1469,11.1799,11.1469,11.1535,269300.0
2011-04-21 15:00:00,16.88,16.93,16.87,16.92,350500.0,11.1535,11.1865,11.1469,11.1799,350500.0
2011-04-21 15:30:00,16.93,16.98,16.92,16.93,680900.0,11.1865,11.2196,11.1799,11.1865,680900.0
2011-04-25 09:30:00,16.95,16.99,16.91,16.98,312700.0,11.1997,11.2262,11.1733,11.2196,312700.0
2011-04-25 10:00:00,16.98,16.98,16.92,16.94,384900.0,11.2196,11.2196,11.1799,11.1931,384900.0
2011-04-25 10:30:00,16.95,16.99,16.95,16.98,197900.0,11.1997,11.2262,11.1997,11.2196,197900.0
2011-04-25 11:00:00,16.98,17.04,16.97,17.04,406100.0,11.2196,11.2592,11.2129,11.2592,406100.0
2011-04-25 11:30:00,17.05,17.05,17.02,17.03,269000.0,11.2658,11.2658,11.246,11.2526,269000.0
2011-04-25 12:00:00,17.03,17.03,17.01,17.03,159800.0,11.2526,11.2526,11.2394,11.2526,159800.0
2011-04-25 12:30:00,17.03,17.06,17.0,17.02,176500.0,11.2526,11.2724,11.2328,11.246,176500.0
2011-04-25 13:00:00,17.02,17.12,17.02,17.12,918900.0,11.246,11.3121,11.246,11.3121,918900.0
2011-04-25 13:30:00,17.12,17.16,17.1,17.13,486400.0,11.3121,11.3385,11.2988,11.3187,486400.0
2011-04-25 14:00:00,17.14,17.14,17.1,17.1,154300.0,11.3253,11.3253,11.2988,11.2988,154300.0
2011-04-25 14:30:00,17.1,17.12,17.09,17.11,287600.0,11.2988,11.3121,11.2922,11.3055,287600.0
2011-04-25 15:00:00,17.11,17.12,17.09,17.11,204600.0,11.3055,11.3121,11.2922,11.3055,204600.0
2011-04-25 15:30:00,17.12,17.15,17.1,17.1,356100.0,11.3121,11.3319,11.2988,11.2988,356100.0
2011-04-26 09:30:00,17.2,17.3,17.14,17.28,582800.0,11.3649,11.431,11.3253,11.4178,582800.0
2011-04-26 10:00:00,17.28,17.34,17.27,17.34,752200.0,11.4178,11.4574,11.4112,11.4574,752200.0
2011-04-26 10:30:00,17.34,17.42,17.32,17.41,457300.0,11.4574,11.5103,11.4442,11.5037,457300.0
2011-04-26 11:00:00,17.41,17.43,17.38,17.42,694000.0,11.5037,11.5169,11.4839,11.5103,694000.0
2011-04-26 11:30:00,17.42,17.44,17.39,17.43,507200.0,11.5103,11.5235,11.4905,11.5169,507200.0
2011-04-26 12:00:00,17.43,17.48,17.42,17.48,596200.0,11.5169,11.5499,11.5103,11.5499,596200.0
2011-04-26 12:30:00,17.48,17.55,17.46,17.5,820500.0,11.5499,11.5962,11.5367,11.5631,820500.0
2011-04-26 13:00:00,17.5,17.51,17.45,17.5,649300.0,11.5631,11.5698,11.5301,11.5631,649300.0
2011-04-26 13:30:00,17.5,17.55,17.47,17.52,466000.0,11.5631,11.5962,11.5433,11.5764,466000.0
2011-04-26 14:00:00,17.52,17.55,17.47,17.53,322000.0,11.5764,11.5962,11.5433,11.583,322000.0
2011-04-26 14:30:00,17.52,17.57,17.52,17.57,314400.0,11.5764,11.6094,11.5764,11.6094,314400.0
2011-04-26 15:00:00,17.57,17.61,17.57,17.6,699600.0,11.6094,11.6358,11.6094,11.6292,699600.0
2011-04-26 15:30:00,17.6,17.64,17.49,17.52,1572500.0,11.6292,11.6556,11.5565,11.5764,1572500.0
2011-04-27 09:30:00,17.62,17.64,17.51,17.51,705900.0,11.6424,11.6556,11.5698,11.5698,705900.0
2011-04-27 10:00:00,17.5,17.5,17.35,17.42,994600.0,11.5631,11.5631,11.464,11.5103,994600.0
2011-04-27 10:30:00,17.42,17.42,17.24,17.26,1083100.0,11.5103,11.5103,11.3913,11.4046,1083100.0
2011-04-27 11:00:00,17.26,17.31,17.25,17.28,491900.0,11.4046,11.4376,11.398,11.4178,491900.0
2011-04-27 11:30:00,17.28,17.32,17.27,17.27,451200.0,11.4178,11.4442,11.4112,11.4112,451200.0
2011-04-27 12:00:00,17.27,17.27,17.23,17.23,323000.0,11.4112,11.4112,11.3847,11.3847,323000.0
2011-04-27 12:30:00,17.24,17.27,17.23,17.24,657100.0,11.3913,11.4112,11.3847,11.3913,657100.0
2011-04-27 13:00:00,17.24,17.25,17.21,17.23,323300.0,11.3913,11.398,11.3715,11.3847,323300.0
2011-04-27 13:30:00,17.24,17.25,17.22,17.23,319000.0,11.3913,11.398,11.3781,11.3847,319000.0
2011-04-27 14:00:00,17.23,17.23,17.11,17.14,641500.0,11.3847,11.3847,11.3055,11.3253,641500.0
2011-04-27 14:30:00,17.14,17.15,17.12,17.13,699800.0,11.3253,11.3319,11.3121,11.3187,699800.0
2011-04-27 15:00:00,17.13,17.14,17.08,17.14,1177700.0,11.3187,11.3253,11.2856,11.3253,1177700.0
2011-04-27 15:30:00,17.14,17.2,17.14,17.19,1458900.0,11.3253,11.3649,11.3253,11.3583,1458900.0
2011-04-28 09:30:00,17.19,17.35,17.19,17.34,700000.0,11.3583,11.464,11.3583,11.4574,700000.0
2011-04-28 10:00:00,17.34,17.38,17.28,17.28,410500.0,11.4574,11.4839,11.4178,11.4178,410500.0
2011-04-28 10:30:00,17.28,17.28,17.23,17.26,361000.0,11.4178,11.4178,11.3847,11.4046,361000.0
2011-04-28 11:00:00,17.26,17.38,17.26,17.36,520300.0,11.4046,11.4839,11.4046,11.4706,520300.0
2011-04-28 11:30:00,17.36,17.36,17.3,17.3,293600.0,11.4706,11.4706,11.431,11.431,293600.0
2011-04-28 12:00:00,17.3,17.31,17.28,17.3,222100.0,11.431,11.4376,11.4178,11.431,222100.0
2011-04-28 12:30:00,17.3,17.35,17.29,17.3,163700.0,11.431,11.464,11.4244,11.431,163700.0
2011-04-28 13:00:00,17.3,17.32,17.25,17.3,194900.0,11.431,11.4442,11.398,11.431,194900.0
2011-04-28 13:30:00,17.3,17.32,17.29,17.31,124200.0,11.431,11.4442,11.4244,11.4376,124200.0
2011-04-28 14:00:00,17.31,17.32,17.3,17.31,152700.0,11.4376,11.4442,11.431,11.4376,152700.0
2011-04-28 14:30:00,17.31,17.32,17.29,17.31,346900.0,11.4376,11.4442,11.4244,11.4376,346900.0
2011-04-28 15:00:00,17.31,17.32,17.3,17.31,135800.0,11.4376,11.4442,11.431,11.4376,135800.0
2011-04-28 15:30:00,17.31,17.35,17.29,17.3,1117800.0,11.4376,11.464,11.4244,11.431,1117800.0
2011-04-29 09:30:00,17.32,17.36,17.3,17.33,460600.0,11.4442,11.4706,11.431,11.4508,460600.0
2011-04-29 10:00:00,17.33,17.41,17.29,17.35,673500.0,11.4508,11.5037,11.4244,11.464,673500.0
2011-04-29 10:30:00,17.35,17.37,17.32,17.33,364100.0,11.464,11.4772,11.4442,11.4508,364100.0
2011-04-29 11:00:00,17.33,17.34,17.26,17.3,353700.0,11.4508,11.4574,11.4046,11.431,353700.0
2011-04-29 11:30:00,17.29,17.36,17.28,17.36,76000.0,11.4244,11.4706,11.4178,11.4706,76000.0
2011-04-29 12:00:00,17.35,17.37,17.35,17.37,59600.0,11.464,11.4772,11.464,11.4772,59600.0
2011-04-29 12:30:00,17.37,17.39,17.36,17.36,38900.0,11.4772,11.4905,11.4706,11.4706,38900.0
2011-04-29 13:00:00,17.36,17.36,17.34,17.34,51200.0,11.4706,11.4706,11.4574,11.4574,51200.0
2011-04-29 13:30:00,17.34,17.37,17.33,17.33,60000.0,11.4574,11.4772,11.4508,11.4508,60000.0
2011-04-29 14:00:00,17.33,17.37,17.33,17.37,87900.0,11.4508,11.4772,11.4508,11.4772,87900.0
2011-04-29 14:30:00,17.38,17.42,17.37,17.4,183500.0,11.4839,11.5103,11.4772,11.4971,183500.0
2011-04-29 15:00:00,17.4,17.42,17.36,17.38,244700.0,11.4971,11.5103,11.4706,11.4839,244700.0
2011-04-29 15:30:00,17.38,17.54,17.33,17.54,1120200.0,11.4839,11.5896,11.4508,11.5896,1120200.0
2011-05-02 09:30:00,17.52,17.54,17.43,17.48,514000.0,11.5764,11.5896,11.5169,11.5499,514000.0
2011-05-02 10:00:00,17.48,17.53,17.45,17.53,305300.0,11.5499,11.583,11.5301,11.583,305300.0
2011-05-02 10:30:00,17.53,17.55,17.51,17.52,359400.0,11.583,11.5962,11.5698,11.5764,359400.0
2011-05-02 11:00:00,17.53,17.55,17.5,17.5,142200.0,11.583,11.5962,11.5631,11.5631,142200.0
2011-05-02 11:30:00,17.5,17.51,17.47,17.48,171400.0,11.5631,11.5698,11.5433,11.5499,171400.0
2011-05-02 12:00:00,17.48,17.52,17.43,17.43,272800.0,11.5499,11.5764,11.5169,11.5169,272800.0
2011-05-02 12:30:00,17.43,17.45,17.39,17.44,257900.0,11.5169,11.5301,11.4905,11.5235,257900.0
2011-05-02 13:00:00,17.43,17.5,17.43,17.5,74700.0,11.5169,11.5631,11.5169,11.5631,74700.0
2011-05-02 13:30:00,17.5,17.5,17.48,17.48,174100.0,11.5631,11.5631,11.5499,11.5499,174100.0
2011-05-02 14:00:00,17.49,17.51,17.49,17.5,298700.0,11.5565,11.5698,11.5565,11.5631,298700.0
2011-05-02 14:30:00,17.5,17.53,17.5,17.51,229700.0,11.5631,11.583,11.5631,11.5698,229700.0
2011-05-02 15:00:00,17.51,17.55,17.47,17.47,243100.0,11.5698,11.5962,11.5433,11.5433,243100.0
2011-05-02 15:30:00,17.47,17.59,17.47,17.58,733700.0,11.5433,11.6226,11.5433,11.616,733700.0
2011-05-03 09:30:00,17.53,17.57,17.47,17.5,560600.0,11.583,11.6094,11.5433,11.5631,560600.0
2011-05-03 10:00:00,17.51,17.53,17.49,17.49,664900.0,11.5698,11.583,11.5565,11.5565,664900.0
2011-05-03 10:30:00,17.49,17.51,17.41,17.41,771000.0,11.5565,11.5698,11.5037,11.5037,771000.0
2011-05-03 11:00:00,17.42,17.43,17.39,17.42,759300.0,11.5103,11.5169,11.4905,11.5103,759300.0
2011-05-03 11:30:00,17.42,17.45,17.42,17.42,538200.0,11.5103,11.5301,11.5103,11.5103,538200.0
2011-05-03 12:00:00,17.42,17.46,17.42,17.44,353100.0,11.5103,11.5367,11.5103,11.5235,353100.0
2011-05-03 12:30:00,17.44,17.45,17.41,17.41,207800.0,11.5235,11.5301,11.5037,11.5037,207800.0
2011-05-03 13:00:00,17.41,17.45,17.39,17.39,326300.0,11.5037,11.5301,11.4905,11.4905,326300.0
2011-05-03 13:30:00,17.39,17.41,17.36,17.39,343300.0,11.4905,11.5037,11.4706,11.4905,343300.0
2011-05-03 14:00:00,17.39,17.39,17.29,17.31,682600.0,11.4905,11.4905,11.4244,11.4376,682600.0
2011-05-03 14:30:00,17.31,17.38,17.3,17.34,485200.0,11.4376,11.4839,11.431,11.4574,485200.0
2011-05-03 15:00:00,17.34,17.4,17.34,17.4,273600.0,11.4574,11.4971,11.4574,11.4971,273600.0
2011-05-03 15:30:00,17.4,17.44,17.38,17.41,670200.0,11.4971,11.5235,11.4839,11.5037,670200.0
2011-05-04 09:30:00,17.37,17.52,17.35,17.49,1090600.0,11.4772,11.5764,11.464,11.5565,1090600.0
2011-05-04 10:00:00,17.48,17.55,17.45,17.51,618200.0,11.5499,11.5962,11.5301,11.5698,618200.0
2011-05-04 10:30:00,17.5,17.52,17.38,17.44,657000.0,11.5631,11.5764,11.4839,11.5235,657000.0
2011-05-04 11:00:00,17.43,17.44,17.3,17.32,649000.0,11.5169,11.5235,11.431,11.4442,649000.0
2011-05-04 11:30:00,17.32,17.39,17.31,17.35,345200.0,11.4442,11.4905,11.4376,11.464,345200.0
2011-05-04 12:00:00,17.34,17.36,17.28,17.3,352300.0,11.4574,11.4706,11.4178,11.431,352300.0
2011-05-04 12:30:00,17.31,17.33,17.29,17.33,281700.0,11.4376,11.4508,11.4244,11.4508,281700.0
2011-05-04 13:00:00,17.33,17.38,17.32,17.35,349900.0,11.4508,11.4839,11.4442,11.464,349900.0
2011-05-04 13:30:00,17.35,17.42,17.35,17.4,258700.0,11.464,11.5103,11.464,11.4971,258700.0
2011-05-04 14:00:00,17.4,17.47,17.39,17.47,299900.0,11.4971,11.5433,11.4905,11.5433,299900.0
2011-05-04 14:30:00,17.47,17.52,17.46,17.48,513600.0,11.5433,11.5764,11.5367,11.5499,513600.0
2011-05-04 15:00:00,17.49,17.54,17.44,17.54,429900.0,11.5565,11.5896,11.5235,11.5896,429900.0
2011-05-04 15:30:00,17.53,17.55,17.46,17.47,778400.0,11.583,11.5962,11.5367,11.5433,778400.0
2011-05-05 09:30:00,17.49,17.68,17.46,17.61,1845200.0,11.5565,11.6821,11.5367,11.6358,1845200.0
2011-05-05 10:00:00,17.61,17.62,17.5,17.55,1009700.0,11.6358,11.6424,11.5631,11.5962,1009700.0
2011-05-05 10:30:00,17.55,17.57,17.51,17.53,477200.0,11.5962,11.6094,11.5698,11.583,477200.0
2011-05-05 11:00:00,17.53,17.55,17.48,17.55,576100.0,11.583,11.5962,11.5499,11.5962,576100.0
2011-05-05 11:30:00,17.55,17.62,17.53,17.57,767500.0,11.5962,11.6424,11.583,11.6094,767500.0
2011-05-05 12:00:00,17.57,17.64,17.57,17.64,586400.0,11.6094,11.6556,11.6094,11.6556,586400.0
2011-05-05 12:30:00,17.64,17.64,17.58,17.58,259300.0,11.6556,11.6556,11.616,11.616,259300.0
2011-05-05 13:00:00,17.58,17.63,17.58,17.6,254900.0,11.616,11.649,11.616,11.6292,254900.0
2011-05-05 13:30:00,17.6,17.64,17.59,17.64,444400.0,11.6292,11.6556,11.6226,11.6556,444400.0
2011-05-05 14:00:00,17.64,17.64,17.57,17.64,308500.0,11.6556,11.6556,11.6094,11.6556,308500.0
2011-05-05 14:30:00,17.64,17.64,17.55,17.55,363900.0,11.6556,11.6556,11.5962,11.5962,363900.0
2011-05-05 15:00:00,17.55,17.57,17.46,17.49,1518100.0,11.5962,11.6094,11.5367,11.5565,1518100.0
2011-05-05 15:30:00,17.48,17.55,17.46,17.49,1080200.0,11.5499,11.5962,11.5367,11.5565,1080200.0
2011-05-06 09:30:00,17.64,17.7,17.57,17.63,731900.0,11.6556,11.6953,11.6094,11.649,731900.0
2011-05-06 10:00:00,17.62,17.66,17.58,17.63,748300.0,11.6424,11.6689,11.616,11.649,748300.0
2011-05-06 10:30:00,17.62,17.66,17.61,17.63,347700.0,11.6424,11.6689,11.6358,11.649,347700.0
2011-05-06 11:00:00,17.63,17.67,17.61,17.65,365200.0,11.649,11.6755,11.6358,11.6623,365200.0
2011-05-06 11:30:00,17.65,17.67,17.61,17.64,577600.0,11.6623,11.6755,11.6358,11.6556,577600.0
2011-05-06 12:00:00,17.65,17.66,17.59,17.64,683700.0,11.6623,11.6689,11.6226,11.6556,683700.0
2011-05-06 12:30:00,17.63,17.66,17.59,17.64,360200.0,11.649,11.6689,11.6226,11.6556,360200.0
2011-05-06 13:00:00,17.64,17.65,17.54,17.54,512400.0,11.6556,11.6623,11.5896,11.5896,512400.0
2011-05-06 13:30:00,17.55,17.57,17.52,17.55,368300.0,11.5962,11.6094,11.5764,11.5962,368300.0
2011-05-06 14:00:00,17.54,17.61,17.52,17.56,428400.0,11.5896,11.6358,11.5764,11.6028,428400.0
2011-05-06 14:30:00,17.55,17.57,17.51,17.54,404200.0,11.5962,11.6094,11.5698,11.5896,404200.0
2011-05-06 15:00:00,17.54,17.58,17.53,17.57,336300.0,11.5896,11.616,11.583,11.6094,336300.0
2011-05-06 15:30:00,17.57,17.6,17.55,17.57,708200.0,11.6094,11.6292,11.5962,11.6094,708200.0
2011-05-09 09:30:00,17.54,17.57,17.47,17.52,675000.0,11.5896,11.6094,11.5433,11.5764,675000.0
2011-05-09 10:00:00,17.51,17.56,17.5,17.54,579200.0,11.5698,11.6028,11.5631,11.5896,579200.0
2011-05-09 10:30:00,17.53,17.55,17.51,17.53,214900.0,11.583,11.5962,11.5698,11.583,214900.0
2011-05-09 11:00:00,17.54,17.6,17.54,17.56,418100.0,11.5896,11.6292,11.5896,11.6028,418100.0
2011-05-09 11:30:00,17.56,17.61,17.55,17.61,355600.0,11.6028,11.6358,11.5962,11.6358,355600.0
2011-05-09 12:00:00,17.61,17.67,17.61,17.65,411500.0,11.6358,11.6755,11.6358,11.6623,411500.0
2011-05-09 12:30:00,17.65,17.67,17.63,17.63,218800.0,11.6623,11.6755,11.649,11.649,218800.0
2011-05-09 13:00:00,17.63,17.65,17.63,17.65,169300.0,11.649,11.6623,11.649,11.6623,169300.0
2011-05-09 13:30:00,17.66,17.66,17.64,17.66,108200.0,11.6689,11.6689,11.6556,11.6689,108200.0
2011-05-09 14:00:00,17.66,17.66,17.61,17.61,205600.0,11.6689,11.6689,11.6358,11.6358,205600.0
2011-05-09 14:30:00,17.61,17.65,17.57,17.58,188800.0,11.6358,11.6623,11.6094,11.616,188800.0
2011-05-09 15:00:00,17.58,17.6,17.57,17.57,234100.0,11.616,11.6292,11.6094,11.6094,234100.0
2011-05-09 15:30:00,17.57,17.61,17.53,17.6,559600.0,11.6094,11.6358,11.583,11.6292,559600.0
2011-05-10 09:30:00,17.66,17.75,17.66,17.74,598000.0,11.6689,11.7283,11.6689,11.7217,598000.0
2011-05-10 10:00:00,17.74,17.77,17.69,17.75,551900.0,11.7217,11.7415,11.6887,11.7283,551900.0
2011-05-10 10:30:00,17.75,17.78,17.73,17.75,305600.0,11.7283,11.7482,11.7151,11.7283,305600.0
2011-05-10 11:00:00,17.75,17.76,17.73,17.74,268900.0,11.7283,11.7349,11.7151,11.7217,268900.0
2011-05-10 11:30:00,17.75,17.8,17.75,17.79,415200.0,11.7283,11.7614,11.7283,11.7548,415200.0
2011-05-10 12:00:00,17.79,17.8,17.77,17.8,234200.0,11.7548,11.7614,11.7415,11.7614,234200.0
2011-05-10 12:30:00,17.8,17.83,17.8,17.82,282600.0,11.7614,11.7812,11.7614,11.7746,282600.0
2011-05-10 13:00:00,17.82,17.82,17.79,17.82,224300.0,11.7746,11.7746,11.7548,11.7746,224300.0
2011-05-10 13:30:00,17.82,17.84,17.81,17.84,518100.0,11.7746,11.7878,11.768,11.7878,518100.0
2011-05-10 14:00:00,17.84,17.87,17.83,17.86,532800.0,11.7878,11.8076,11.7812,11.801,532800.0
2011-05-10 14:30:00,17.86,17.94,17.86,17.92,467500.0,11.801,11.8539,11.801,11.8407,467500.0
2011-05-10 15:00:00,17.91,17.91,17.86,17.86,638200.0,11.8341,11.8341,11.801,11.801,638200.0
2011-05-10 15:30:00,17.86,17.92,17.77,17.79,1179100.0,11.801,11.8407,11.7415,11.7548,1179100.0
2011-05-11 09:30:00,17.82,17.99,17.78,17.93,1462100.0,11.7746,11.8869,11.7482,11.8473,1462100.0
2011-05-11 10:00:00,17.93,17.97,17.91,17.95,1493700.0,11.8473,11.8737,11.8341,11.8605,1493700.0
2011-05-11 10:30:00,17.94,17.95,17.91,17.91,625900.0,11.8539,11.8605,11.8341,11.8341,625900.0
2011-05-11 11:00:00,17.91,17.94,17.91,17.93,307600.0,11.8341,11.8539,11.8341,11.8473,307600.0
2011-05-11 11:30:00,17.92,17.94,17.86,17.88,535300.0,11.8407,11.8539,11.801,11.8142,535300.0
2011-05-11 12:00:00,17.89,17.9,17.74,17.85,1671000.0,11.8208,11.8274,11.7217,11.7944,1671000.0
2011-05-11 12:30:00,17.84,17.85,17.75,17.81,574300.0,11.7878,11.7944,11.7283,11.768,574300.0
2011-05-11 13:00:00,17.81,17.83,17.76,17.8,741400.0,11.768,11.7812,11.7349,11.7614,741400.0
2011-05-11 13:30:00,17.79,17.79,17.7,17.71,669100.0,11.7548,11.7548,11.6953,11.7019,669100.0
2011-05-11 14:00:00,17.71,17.78,17.71,17.75,583500.0,11.7019,11.7482,11.7019,11.7283,583500.0
2011-05-11 14:30:00,17.75,17.8,17.7,17.72,630000.0,11.7283,11.7614,11.6953,11.7085,630000.0
2011-05-11 15:00:00,17.72,17.77,17.68,17.77,943400.0,11.7085,11.7415,11.6821,11.7415,943400.0
2011-05-11 15:30:00,17.77,17.83,17.7,17.79,2162900.0,11.7415,11.7812,11.6953,11.7548,2162900.0
2011-05-12 09:30:00,16.96,17.0,16.64,16.9,7352400.0,11.2063,11.2328,10.9949,11.1667,7352400.0
2011-05-12 10:00:00,16.9,16.98,16.77,16.83,3646500.0,11.1667,11.2196,11.0808,11.1204,3646500.0
2011-05-12 10:30:00,16.83,16.95,16.81,16.91,2401900.0,11.1204,11.1997,11.1072,11.1733,2401900.0
2011-05-12 11:00:00,16.91,17.0,16.88,16.97,2427900.0,11.1733,11.2328,11.1535,11.2129,2427900.0
2011-05-12 11:30:00,16.97,16.98,16.91,16.95,2077800.0,11.2129,11.2196,11.1733,11.1997,2077800.0
2011-05-12 12:00:00,16.94,17.05,16.94,17.03,1771500.0,11.1931,11.2658,11.1931,11.2526,1771500.0
2011-05-12 12:30:00,17.03,17.05,16.95,17.03,1734600.0,11.2526,11.2658,11.1997,11.2526,1734600.0
2011-05-12 13:00:00,17.03,17.05,16.96,16.98,852500.0,11.2526,11.2658,11.2063,11.2196,852500.0
2011-05-12 13:30:00,16.99,17.05,16.97,17.05,1083300.0,11.2262,11.2658,11.2129,11.2658,1083300.0
2011-05-12 14:00:00,17.05,17.07,16.97,16.97,1586500.0,11.2658,11.279,11.2129,11.2129,1586500.0
2011-05-12 14:30:00,16.97,16.99,16.91,16.92,1218400.0,11.2129,11.2262,11.1733,11.1799,1218400.0
2011-05-12 15:00:00,16.93,17.0,16.89,16.97,1509300.0,11.1865,11.2328,11.1601,11.2129,1509300.0
2011-05-12 15:30:00,16.96,16.97,16.85,16.93,2567000.0,11.2063,11.2129,11.1337,11.1865,2567000.0
2011-05-13 09:30:00,16.86,16.95,16.8,16.9,1842200.0,11.1403,11.1997,11.1006,11.1667,1842200.0
2011-05-13 10:00:00,16.89,16.92,16.85,16.92,610800.0,11.1601,11.1799,11.1337,11.1799,610800.0
2011-05-13 10:30:00,16.92,16.94,16.88,16.88,580900.0,11.1799,11.1931,11.1535,11.1535,580900.0
2011-05-13 11:00:00,16.88,16.9,16.83,16.86,807900.0,11.1535,11.1667,11.1204,11.1403,807900.0
2011-05-13 11:30:00,16.86,16.89,16.85,16.88,768200.0,11.1403,11.1601,11.1337,11.1535,768200.0
2011-05-13 12:00:00,16.87,16.89,16.81,16.83,499600.0,11.1469,11.1601,11.1072,11.1204,499600.0
2011-05-13 12:30:00,16.83,16.84,16.8,16.81,486300.0,11.1204,11.127,11.1006,11.1072,486300.0
2011-05-13 13:00:00,16.81,16.83,16.79,16.81,436400.0,11.1072,11.1204,11.094,11.1072,436400.0
2011-05-13 13:30:00,16.81,16.83,16.8,16.83,188700.0,11.1072,11.1204,11.1006,11.1204,188700.0
2011-05-13 14:00:00,16.83,16.91,16.82,16.87,836500.0,11.1204,11.1733,11.1138,11.1469,836500.0
2011-05-13 14:30:00,16.87,16.9,16.86,16.86,314400.0,11.1469,11.1667,11.1403,11.1403,314400.0
2011-05-13 15:00:00,16.87,16.92,16.85,16.86,535000.0,11.1469,11.1799,11.1337,11.1403,535000.0
2011-05-13 15:30:00,16.86,16.9,16.85,16.88,741300.0,11.1403,11.1667,11.1337,11.1535,741300.0
2011-05-16 09:30:00,16.81,16.87,16.78,16.8,831900.0,11.1072,11.1469,11.0874,11.1006,831900.0
2011-05-16 10:00:00,16.79,16.8,16.75,16.77,612400.0,11.094,11.1006,11.0676,11.0808,612400.0
2011-05-16 10:30:00,16.77,16.79,16.72,16.76,1067700.0,11.0808,11.094,11.0478,11.0742,1067700.0
2011-05-16 11:00:00,16.75,16.75,16.72,16.72,386400.0,11.0676,11.0676,11.0478,11.0478,386400.0
2011-05-16 11:30:00,16.72,16.74,16.72,16.72,293400.0,11.0478,11.061,11.0478,11.0478,293400.0
2011-05-16 12:00:00,16.72,16.73,16.68,16.72,471700.0,11.0478,11.0544,11.0213,11.0478,471700.0
2011-05-16 12:30:00,16.73,16.74,16.66,16.66,510100.0,11.0544,11.061,11.0081,11.0081,510100.0
2011-05-16 13:00:00,16.66,16.7,16.66,16.69,346100.0,11.0081,11.0345,11.0081,11.0279,346100.0
2011-05-16 13:30:00,16.69,16.69,16.65,16.66,499100.0,11.0279,11.0279,11.0015,11.0081,499100.0
2011-05-16 14:00:00,16.66,16.69,16.66,16.66,277000.0,11.0081,11.0279,11.0081,11.0081,277000.0
2011-05-16 14:30:00,16.66,16.71,16.65,16.71,642600.0,11.0081,11.0412,11.0015,11.0412,642600.0
2011-05-16 15:00:00,16.7,16.73,16.65,16.65,670800.0,11.0345,11.0544,11.0015,11.0015,670800.0
2011-05-16 15:30:00,16.65,16.67,16.6,16.6,984900.0,11.0015,11.0147,10.9685,10.9685,984900.0
2011-05-17 09:30:00,16.5,16.55,16.46,16.53,1503200.0,10.9024,10.9354,10.876,10.9222,1503200.0
2011-05-17 10:00:00,16.53,16.65,16.49,16.63,1103000.0,10.9222,11.0015,10.8958,10.9883,1103000.0
2011-05-17 10:30:00,16.63,16.65,16.53,16.57,843000.0,10.9883,11.0015,10.9222,10.9486,843000.0
2011-05-17 11:00:00,16.58,16.61,16.54,16.56,713700.0,10.9553,10.9751,10.9288,10.942,713700.0
2011-05-17 11:30:00,16.56,16.59,16.51,16.57,373700.0,10.942,10.9619,10.909,10.9486,373700.0
2011-05-17 12:00:00,16.58,16.59,16.54,16.58,386400.0,10.9553,10.9619,10.9288,10.9553,386400.0
2011-05-17 12:30:00,16.58,16.64,16.56,16.57,596900.0,10.9553,10.9949,10.942,10.9486,596900.0
2011-05-17 13:00:00,16.58,16.7,16.58,16.69,840400.0,10.9553,11.0345,10.9553,11.0279,840400.0
2011-05-17 13:30:00,16.69,16.72,16.64,16.65,335200.0,11.0279,11.0478,10.9949,11.0015,335200.0
2011-05-17 14:00:00,16.65,16.69,16.58,16.59,315500.0,11.0015,11.0279,10.9553,10.9619,315500.0
2011-05-17 14:30:00,16.59,16.68,16.57,16.67,865300.0,10.9619,11.0213,10.9486,11.0147,865300.0
2011-05-17 15:00:00,16.67,16.67,16.61,16.62,383600.0,11.0147,11.0147,10.9751,10.9817,383600.0
2011-05-17 15:30:00,16.61,16.67,16.6,16.64,782500.0,10.9751,11.0147,10.9685,10.9949,782500.0
2011-05-18 09:30:00,16.64,16.64,16.44,16.45,1199900.0,10.9949,10.9949,10.8627,10.8694,1199900.0
2011-05-18 10:00:00,16.45,16.48,16.38,16.4,1646700.0,10.8694,10.8892,10.8231,10.8363,1646700.0
2011-05-18 10:30:00,16.4,16.43,16.39,16.39,1180100.0,10.8363,10.8561,10.8297,10.8297,1180100.0
2011-05-18 11:00:00,16.4,16.42,16.36,16.4,982300.0,10.8363,10.8495,10.8099,10.8363,982300.0
2011-05-18 11:30:00,16.4,16.41,16.37,16.38,488700.0,10.8363,10.8429,10.8165,10.8231,488700.0
2011-05-18 12:00:00,16.39,16.4,16.35,16.36,933300.0,10.8297,10.8363,10.8033,10.8099,933300.0
2011-05-18 12:30:00,16.36,16.39,16.35,16.38,516300.0,10.8099,10.8297,10.8033,10.8231,516300.0
2011-05-18 13:00:00,16.38,16.42,16.34,16.35,804700.0,10.8231,10.8495,10.7967,10.8033,804700.0
2011-05-18 13:30:00,16.35,16.44,16.35,16.42,764000.0,10.8033,10.8627,10.8033,10.8495,764000.0
2011-05-18 14:00:00,16.42,16.47,16.41,16.47,792500.0,10.8495,10.8826,10.8429,10.8826,792500.0
2011-05-18 14:30:00,16.48,16.56,16.47,16.56,1023900.0,10.8892,10.942,10.8826,10.942,1023900.0
2011-05-18 15:00:00,16.56,16.6,16.52,16.6,1086500.0,10.942,10.9685,10.9156,10.9685,1086500.0
2011-05-18 15:30:00,16.59,16.66,16.57,16.65,1028700.0,10.9619,11.0081,10.9486,11.0015,1028700.0
2011-05-19 09:30:00,16.75,16.75,16.57,16.74,898700.0,11.0676,11.0676,10.9486,11.061,898700.0
2011-05-19 10:00:00,16.74,16.76,16.67,16.75,602400.0,11.061,11.0742,11.0147,11.0676,602400.0
2011-05-19 10:30:00,16.75,16.78,16.7,16.73,581400.0,11.0676,11.0874,11.0345,11.0544,581400.0
2011-05-19 11:00:00,16.72,16.75,16.72,16.74,365700.0,11.0478,11.0676,11.0478,11.061,365700.0
2011-05-19 11:30:00,16.74,16.75,16.72,16.75,382800.0,11.061,11.0676,11.0478,11.0676,382800.0
2011-05-19 12:00:00,16.75,16.81,16.75,16.81,425800.0,11.0676,11.1072,11.0676,11.1072,425800.0
2011-05-19 12:30:00,16.81,16.83,16.78,16.79,308600.0,11.1072,11.1204,11.0874,11.094,308600.0
2011-05-19 13:00:00,16.79,16.79,16.72,16.72,779700.0,11.094,11.094,11.0478,11.0478,779700.0
2011-05-19 13:30:00,16.72,16.72,16.64,16.67,844500.0,11.0478,11.0478,10.9949,11.0147,844500.0
2011-05-19 14:00:00,16.67,16.69,16.62,16.63,734800.0,11.0147,11.0279,10.9817,10.9883,734800.0
2011-05-19 14:30:00,16.63,16.63,16.58,16.61,324400.0,10.9883,10.9883,10.9553,10.9751,324400.0
2011-05-19 15:00:00,16.61,16.66,16.6,16.66,420000.0,10.9751,11.0081,10.9685,11.0081,420000.0
2011-05-19 15:30:00,16.66,16.67,16.63,16.66,1233300.0,11.0081,11.0147,10.9883,11.0081,1233300.0
2011-05-20 09:30:00,16.65,16.68,16.56,16.57,639700.0,11.0015,11.0213,10.942,10.9486,639700.0
2011-05-20 10:00:00,16.56,16.6,16.54,16.6,340400.0,10.942,10.9685,10.9288,10.9685,340400.0
2011-05-20 10:30:00,16.6,16.6,16.56,16.57,388000.0,10.9685,10.9685,10.942,10.9486,388000.0
2011-05-20 11:00:00,16.57,16.57,16.53,16.55,390700.0,10.9486,10.9486,10.9222,10.9354,390700.0
2011-05-20 11:30:00,16.55,16.56,16.51,16.51,368200.0,10.9354,10.942,10.909,10.909,368200.0
2011-05-20 12:00:00,16.51,16.66,16.51,16.66,526900.0,10.909,11.0081,10.909,11.0081,526900.0
2011-05-20 12:30:00,16.66,16.7,16.65,16.67,316400.0,11.0081,11.0345,11.0015,11.0147,316400.0
2011-05-20 13:00:00,16.67,16.7,16.67,16.69,158900.0,11.0147,11.0345,11.0147,11.0279,158900.0
2011-05-20 13:30:00,16.69,16.72,16.66,16.67,226300.0,11.0279,11.0478,11.0081,11.0147,226300.0
2011-05-20 14:00:00,16.67,16.68,16.63,16.64,184800.0,11.0147,11.0213,10.9883,10.9949,184800.0
2011-05-20 14:30:00,16.64,16.66,16.6,16.6,169400.0,10.9949,11.0081,10.9685,10.9685,169400.0
2011-05-20 15:00:00,16.6,16.6,16.56,16.56,361100.0,10.9685,10.9685,10.942,10.942,361100.0
2011-05-20 15:30:00,16.57,16.59,16.52,16.53,765400.0,10.9486,10.9619,10.9156,10.9222,765400.0
2011-05-23 09:30:00,16.42,16.44,16.31,16.32,797800.0,10.8495,10.8627,10.7769,10.7835,797800.0
2011-05-23 10:00:00,16.31,16.37,16.28,16.28,602800.0,10.7769,10.8165,10.757,10.757,602800.0
2011-05-23 10:30:00,16.28,16.31,16.22,16.26,1248300.0,10.757,10.7769,10.7174,10.7438,1248300.0
2011-05-23 11:00:00,16.27,16.3,16.26,16.3,527700.0,10.7504,10.7702,10.7438,10.7702,527700.0
2011-05-23 11:30:00,16.29,16.3,16.26,16.27,206800.0,10.7636,10.7702,10.7438,10.7504,206800.0
2011-05-23 12:00:00,16.27,16.28,16.25,16.25,339400.0,10.7504,10.757,10.7372,10.7372,339400.0
2011-05-23 12:30:00,16.26,16.26,16.24,16.24,189000.0,10.7438,10.7438,10.7306,10.7306,189000.0
2011-05-23 13:00:00,16.24,16.27,16.24,16.25,145800.0,10.7306,10.7504,10.7306,10.7372,145800.0
2011-05-23 13:30:00,16.25,16.3,16.25,16.3,221300.0,10.7372,10.7702,10.7372,10.7702,221300.0
2011-05-23 14:00:00,16.3,16.33,16.3,16.31,720800.0,10.7702,10.7901,10.7702,10.7769,720800.0
2011-05-23 14:30:00,16.31,16.34,16.29,16.32,431600.0,10.7769,10.7967,10.7636,10.7835,431600.0
2011-05-23 15:00:00,16.33,16.34,16.3,16.31,506900.0,10.7901,10.7967,10.7702,10.7769,506900.0
2011-05-23 15:30:00,16.32,16.38,16.31,16.34,1261200.0,10.7835,10.8231,10.7769,10.7967,1261200.0
2011-05-24 09:30:00,16.39,16.41,16.26,16.4,544500.0,10.8297,10.8429,10.7438,10.8363,544500.0
2011-05-24 10:00:00,16.41,16.46,16.34,16.34,587800.0,10.8429,10.876,10.7967,10.7967,587800.0
2011-05-24 10:30:00,16.34,16.36,16.28,16.28,612500.0,10.7967,10.8099,10.757,10.757,612500.0
2011-05-24 11:00:00,16.29,16.32,16.29,16.3,220500.0,10.7636,10.7835,10.7636,10.7702,220500.0
2011-05-24 11:30:00,16.3,16.33,16.27,16.29,217700.0,10.7702,10.7901,10.7504,10.7636,217700.0
2011-05-24 12:00:00,16.28,16.28,16.26,16.28,148400.0,10.757,10.757,10.7438,10.757,148400.0
2011-05-24 12:30:00,16.27,16.28,16.26,16.26,59700.0,10.7504,10.757,10.7438,10.7438,59700.0
2011-05-24 13:00:00,16.26,16.28,16.26,16.26,163000.0,10.7438,10.757,10.7438,10.7438,163000.0
2011-05-24 13:30:00,16.26,16.29,16.26,16.29,95400.0,10.7438,10.7636,10.7438,10.7636,95400.0
2011-05-24 14:00:00,16.28,16.33,16.27,16.32,351900.0,10.757,10.7901,10.7504,10.7835,351900.0
2011-05-24 14:30:00,16.33,16.33,16.28,16.28,251500.0,10.7901,10.7901,10.757,10.757,251500.0
2011-05-24 15:00:00,16.28,16.33,16.27,16.32,409800.0,10.757,10.7901,10.7504,10.7835,409800.0
2011-05-24 15:30:00,16.32,16.32,16.26,16.27,543500.0,10.7835,10.7835,10.7438,10.7504,543500.0
2011-05-25 09:30:00,16.16,16.25,16.16,16.22,983400.0,10.6777,10.7372,10.6777,10.7174,983400.0
2011-05-25 10:00:00,16.22,16.25,16.19,16.25,753200.0,10.7174,10.7372,10.6976,10.7372,753200.0
2011-05-25 10:30:00,16.25,16.25,16.15,16.16,605400.0,10.7372,10.7372,10.6711,10.6777,605400.0
2011-05-25 11:00:00,16.16,16.18,16.12,16.13,416000.0,10.6777,10.691,10.6513,10.6579,416000.0
2011-05-25 11:30:00,16.13,16.18,16.11,16.17,350300.0,10.6579,10.691,10.6447,10.6843,350300.0
2011-05-25 12:00:00,16.17,16.19,16.16,16.17,470700.0,10.6843,10.6976,10.6777,10.6843,470700.0
2011-05-25 12:30:00,16.16,16.17,16.15,16.16,614100.0,10.6777,10.6843,10.6711,10.6777,614100.0
2011-05-25 13:00:00,16.17,16.17,16.12,16.13,205400.0,10.6843,10.6843,10.6513,10.6579,205400.0
2011-05-25 13:30:00,16.14,16.15,16.11,16.14,335100.0,10.6645,10.6711,10.6447,10.6645,335100.0
2011-05-25 14:00:00,16.14,16.17,16.14,16.17,203300.0,10.6645,10.6843,10.6645,10.6843,203300.0
2011-05-25 14:30:00,16.18,16.18,16.13,16.14,277600.0,10.691,10.691,10.6579,10.6645,277600.0
2011-05-25 15:00:00,16.14,16.21,16.14,16.2,480300.0,10.6645,10.7108,10.6645,10.7042,480300.0
2011-05-25 15:30:00,16.2,16.2,16.17,16.18,624900.0,10.7042,10.7042,10.6843,10.691,624900.0
2011-05-26 09:30:00,16.16,16.28,16.15,16.23,899100.0,10.6777,10.757,10.6711,10.724,899100.0
2011-05-26 10:00:00,16.24,16.37,16.24,16.33,1169900.0,10.7306,10.8165,10.7306,10.7901,1169900.0
2011-05-26 10:30:00,16.32,16.34,16.27,16.3,462500.0,10.7835,10.7967,10.7504,10.7702,462500.0
2011-05-26 11:00:00,16.3,16.3,16.25,16.25,404600.0,10.7702,10.7702,10.7372,10.7372,404600.0
2011-05-26 11:30:00,16.25,16.28,16.22,16.28,614500.0,10.7372,10.757,10.7174,10.757,614500.0
2011-05-26 12:00:00,16.28,16.3,16.27,16.3,164300.0,10.757,10.7702,10.7504,10.7702,164300.0
2011-05-26 12:30:00,16.3,16.32,16.26,16.26,265800.0,10.7702,10.7835,10.7438,10.7438,265800.0
2011-05-26 13:00:00,16.26,16.27,16.23,16.26,700100.0,10.7438,10.7504,10.724,10.7438,700100.0
2011-05-26 13:30:00,16.27,16.27,16.25,16.26,235300.0,10.7504,10.7504,10.7372,10.7438,235300.0
2011-05-26 14:00:00,16.26,16.3,16.26,16.3,450600.0,10.7438,10.7702,10.7438,10.7702,450600.0
2011-05-26 14:30:00,16.3,16.32,16.25,16.27,1056900.0,10.7702,10.7835,10.7372,10.7504,1056900.0
2011-05-26 15:00:00,16.27,16.31,16.26,16.29,540500.0,10.7504,10.7769,10.7438,10.7636,540500.0
2011-05-26 15:30:00,16.28,16.29,16.25,16.26,980900.0,10.757,10.7636,10.7372,10.7438,980900.0
2011-05-27 09:30:00,16.24,16.33,16.24,16.33,257900.0,10.7306,10.7901,10.7306,10.7901,257900.0
2011-05-27 10:00:00,16.32,16.32,16.27,16.31,274500.0,10.7835,10.7835,10.7504,10.7769,274500.0
2011-05-27 10:30:00,16.3,16.33,16.27,16.33,366800.0,10.7702,10.7901,10.7504,10.7901,366800.0
2011-05-27 11:00:00,16.33,16.34,16.31,16.32,270200.0,10.7901,10.7967,10.7769,10.7835,270200.0
2011-05-27 11:30:00,16.32,16.35,16.31,16.34,260700.0,10.7835,10.8033,10.7769,10.7967,260700.0
2011-05-27 12:00:00,16.35,16.39,16.34,16.39,221100.0,10.8033,10.8297,10.7967,10.8297,221100.0
2011-05-27 12:30:00,16.39,16.4,16.36,16.37,515800.0,10.8297,10.8363,10.8099,10.8165,515800.0
2011-05-27 13:00:00,16.38,16.39,16.37,16.38,112800.0,10.8231,10.8297,10.8165,10.8231,112800.0
2011-05-27 13:30:00,16.38,16.43,16.38,16.43,383100.0,10.8231,10.8561,10.8231,10.8561,383100.0
2011-05-27 14:00:00,16.43,16.44,16.42,16.44,381500.0,10.8561,10.8627,10.8495,10.8627,381500.0
2011-05-27 14:30:00,16.43,16.44,16.41,16.41,600400.0,10.8561,10.8627,10.8429,10.8429,600400.0
2011-05-27 15:00:00,16.42,16.47,16.4,16.45,1006400.0,10.8495,10.8826,10.8363,10.8694,1006400.0
2011-05-27 15:30:00,16.46,16.51,16.45,16.47,1910900.0,10.876,10.909,10.8694,10.8826,1910900.0
2011-05-31 09:30:00,16.59,16.71,16.57,16.7,789800.0,10.9619,11.0412,10.9486,11.0345,789800.0
2011-05-31 10:00:00,16.7,16.72,16.61,16.61,456200.0,11.0345,11.0478,10.9751,10.9751,456200.0
2011-05-31 10:30:00,16.62,16.65,16.58,16.58,421900.0,10.9817,11.0015,10.9553,10.9553,421900.0
2011-05-31 11:00:00,16.58,16.6,16.55,16.57,342800.0,10.9553,10.9685,10.9354,10.9486,342800.0
2011-05-31 11:30:00,16.57,16.57,16.54,16.54,214400.0,10.9486,10.9486,10.9288,10.9288,214400.0
2011-05-31 12:00:00,16.54,16.56,16.52,16.56,118200.0,10.9288,10.942,10.9156,10.942,118200.0
2011-05-31 12:30:00,16.55,16.56,16.51,16.56,180100.0,10.9354,10.942,10.909,10.942,180100.0
2011-05-31 13:00:00,16.56,16.58,16.54,16.58,139200.0,10.942,10.9553,10.9288,10.9553,139200.0
2011-05-31 13:30:00,16.58,16.74,16.58,16.74,791500.0,10.9553,11.061,10.9553,11.061,791500.0
2011-05-31 14:00:00,16.73,16.74,16.71,16.74,399200.0,11.0544,11.061,11.0412,11.061,399200.0
2011-05-31 14:30:00,16.74,16.74,16.7,16.7,281200.0,11.061,11.061,11.0345,11.0345,281200.0
2011-05-31 15:00:00,16.7,16.75,16.69,16.75,257400.0,11.0345,11.0676,11.0279,11.0676,257400.0
2011-05-31 15:30:00,16.75,16.82,16.74,16.81,895700.0,11.0676,11.1138,11.061,11.1072,895700.0
2011-06-01 09:30:00,16.76,16.77,16.67,16.75,433700.0,11.0742,11.0808,11.0147,11.0676,433700.0
2011-06-01 10:00:00,16.74,16.74,16.59,16.59,556400.0,11.061,11.061,10.9619,10.9619,556400.0
2011-06-01 10:30:00,16.59,16.6,16.55,16.57,415500.0,10.9619,10.9685,10.9354,10.9486,415500.0
2011-06-01 11:00:00,16.57,16.61,16.56,16.58,223800.0,10.9486,10.9751,10.942,10.9553,223800.0
2011-06-01 11:30:00,16.58,16.58,16.55,16.56,209100.0,10.9553,10.9553,10.9354,10.942,209100.0
2011-06-01 12:00:00,16.56,16.57,16.5,16.51,324300.0,10.942,10.9486,10.9024,10.909,324300.0
2011-06-01 12:30:00,16.51,16.53,16.51,16.51,70500.0,10.909,10.9222,10.909,10.909,70500.0
2011-06-01 13:00:00,16.51,16.51,16.42,16.43,904400.0,10.909,10.909,10.8495,10.8561,904400.0
2011-06-01 13:30:00,16.43,16.49,16.42,16.45,319900.0,10.8561,10.8958,10.8495,10.8694,319900.0
2011-06-01 14:00:00,16.45,16.47,16.43,16.43,254500.0,10.8694,10.8826,10.8561,10.8561,254500.0
2011-06-01 14:30:00,16.43,16.45,16.38,16.43,782200.0,10.8561,10.8694,10.8231,10.8561,782200.0
2011-06-01 15:00:00,16.42,16.43,16.36,16.39,481000.0,10.8495,10.8561,10.8099,10.8297,481000.0
2011-06-01 15:30:00,16.39,16.42,16.36,16.37,1044000.0,10.8297,10.8495,10.8099,10.8165,1044000.0
2011-06-02 09:30:00,16.3,16.34,16.23,16.25,1034200.0,10.7702,10.7967,10.724,10.7372,1034200.0
2011-06-02 10:00:00,16.25,16.4,16.25,16.4,729900.0,10.7372,10.8363,10.7372,10.8363,729900.0
2011-06-02 10:30:00,16.39,16.52,16.39,16.5,600000.0,10.8297,10.9156,10.8297,10.9024,600000.0
2011-06-02 11:00:00,16.49,16.51,16.35,16.35,376400.0,10.8958,10.909,10.8033,10.8033,376400.0
2011-06-02 11:30:00,16.35,16.37,16.27,16.28,831000.0,10.8033,10.8165,10.7504,10.757,831000.0
2011-06-02 12:00:00,16.28,16.3,16.24,16.3,237900.0,10.757,10.7702,10.7306,10.7702,237900.0
2011-06-02 12:30:00,16.31,16.34,16.26,16.32,271900.0,10.7769,10.7967,10.7438,10.7835,271900.0
2011-06-02 13:00:00,16.32,16.34,16.27,16.29,159800.0,10.7835,10.7967,10.7504,10.7636,159800.0
2011-06-02 13:30:00,16.29,16.31,16.26,16.28,348200.0,10.7636,10.7769,10.7438,10.757,348200.0
2011-06-02 14:00:00,16.29,16.3,16.24,16.27,633600.0,10.7636,10.7702,10.7306,10.7504,633600.0
2011-06-02 14:30:00,16.27,16.28,16.25,16.28,257400.0,10.7504,10.757,10.7372,10.757,257400.0
2011-06-02 15:00:00,16.28,16.31,16.26,16.28,291300.0,10.757,10.7769,10.7438,10.757,291300.0
2011-06-02 15:30:00,16.27,16.28,16.24,16.25,892600.0,10.7504,10.757,10.7306,10.7372,892600.0
2011-06-03 09:30:00,16.14,16.19,16.09,16.1,1067300.0,10.6645,10.6976,10.6315,10.6381,1067300.0
2011-06-03 10:00:00,16.11,16.15,16.07,16.1,883600.0,10.6447,10.6711,10.6183,10.6381,883600.0
2011-06-03 10:30:00,16.1,16.12,16.08,16.09,635500.0,10.6381,10.6513,10.6249,10.6315,635500.0
2011-06-03 11:00:00,16.09,16.11,16.07,16.09,260200.0,10.6315,10.6447,10.6183,10.6315,260200.0
2011-06-03 11:30:00,16.09,16.16,16.09,16.11,398700.0,10.6315,10.6777,10.6315,10.6447,398700.0
2011-06-03 12:00:00,16.12,16.14,16.1,16.12,230700.0,10.6513,10.6645,10.6381,10.6513,230700.0
2011-06-03 12:30:00,16.12,16.12,16.06,16.07,602800.0,10.6513,10.6513,10.6117,10.6183,602800.0
2011-06-03 13:00:00,16.07,16.07,16.05,16.06,266700.0,10.6183,10.6183,10.6051,10.6117,266700.0
2011-06-03 13:30:00,16.06,16.07,16.05,16.05,145700.0,10.6117,10.6183,10.6051,10.6051,145700.0
2011-06-03 14:00:00,16.05,16.08,16.04,16.04,332500.0,10.6051,10.6249,10.5984,10.5984,332500.0
2011-06-03 14:30:00,16.04,16.04,16.01,16.01,507100.0,10.5984,10.5984,10.5786,10.5786,507100.0
2011-06-03 15:00:00,16.01,16.01,15.98,16.0,1039100.0,10.5786,10.5786,10.5588,10.572,1039100.0
2011-06-03 15:30:00,16.0,16.04,15.99,16.01,1219200.0,10.572,10.5984,10.5654,10.5786,1219200.0
2011-06-06 09:30:00,16.02,16.09,15.98,16.09,673800.0,10.5852,10.6315,10.5588,10.6315,673800.0
2011-06-06 10:00:00,16.08,16.09,16.03,16.09,408400.0,10.6249,10.6315,10.5918,10.6315,408400.0
2011-06-06 10:30:00,16.09,16.11,16.05,16.06,371400.0,10.6315,10.6447,10.6051,10.6117,371400.0
2011-06-06 11:00:00,16.06,16.17,16.06,16.1,504700.0,10.6117,10.6843,10.6117,10.6381,504700.0
2011-06-06 11:30:00,16.1,16.14,16.09,16.1,187000.0,10.6381,10.6645,10.6315,10.6381,187000.0
2011-06-06 12:00:00,16.1,16.1,16.01,16.01,557000.0,10.6381,10.6381,10.5786,10.5786,557000.0
2011-06-06 12:30:00,16.0,16.03,16.0,16.01,85000.0,10.572,10.5918,10.572,10.5786,85000.0
2011-06-06 13:00:00,16.01,16.05,16.0,16.02,300700.0,10.5786,10.6051,10.572,10.5852,300700.0
2011-06-06 13:30:00,16.01,16.01,15.95,15.95,384700.0,10.5786,10.5786,10.539,10.539,384700.0
2011-06-06 14:00:00,15.95,15.98,15.95,15.95,238600.0,10.539,10.5588,10.539,10.539,238600.0
2011-06-06 14:30:00,15.95,15.97,15.94,15.96,288800.0,10.539,10.5522,10.5324,10.5456,288800.0
2011-06-06 15:00:00,15.95,16.02,15.89,15.93,1231400.0,10.539,10.5852,10.4993,10.5258,1231400.0
2011-06-06 15:30:00,15.92,16.01,15.92,15.99,717700.0,10.5192,10.5786,10.5192,10.5654,717700.0
2011-06-07 09:30:00,16.04,16.04,15.89,15.92,500600.0,10.5984,10.5984,10.4993,10.5192,500600.0
2011-06-07 10:00:00,15.92,15.97,15.86,15.88,1120400.0,10.5192,10.5522,10.4795,10.4927,1120400.0
2011-06-07 10:30:00,15.88,15.9,15.85,15.85,716600.0,10.4927,10.5059,10.4729,10.4729,716600.0
2011-06-07 11:00:00,15.85,15.85,15.74,15.74,981800.0,10.4729,10.4729,10.4002,10.4002,981800.0
2011-06-07 11:30:00,15.73,15.74,15.67,15.73,1351500.0,10.3936,10.4002,10.354,10.3936,1351500.0
2011-06-07 12:00:00,15.73,15.78,15.72,15.77,210500.0,10.3936,10.4267,10.387,10.42,210500.0
2011-06-07 12:30:00,15.77,15.77,15.73,15.73,171900.0,10.42,10.42,10.3936,10.3936,171900.0
2011-06-07 13:00:00,15.73,15.79,15.7,15.7,649400.0,10.3936,10.4333,10.3738,10.3738,649400.0
2011-06-07 13:30:00,15.7,15.74,15.68,15.68,541300.0,10.3738,10.4002,10.3606,10.3606,541300.0
2011-06-07 14:00:00,15.67,15.73,15.67,15.69,691800.0,10.354,10.3936,10.354,10.3672,691800.0
2011-06-07 14:30:00,15.69,15.69,15.59,15.59,1603200.0,10.3672,10.3672,10.3011,10.3011,1603200.0
2011-06-07 15:00:00,15.6,15.62,15.53,15.53,962000.0,10.3077,10.3209,10.2615,10.2615,962000.0
2011-06-07 15:30:00,15.53,15.54,15.49,15.5,1555800.0,10.2615,10.2681,10.235,10.2416,1555800.0
2011-06-08 09:30:00,15.42,15.57,15.42,15.48,1196900.0,10.1888,10.2879,10.1888,10.2284,1196900.0
2011-06-08 10:00:00,15.48,15.49,15.4,15.4,675800.0,10.2284,10.235,10.1756,10.1756,675800.0
2011-06-08 10:30:00,15.4,15.41,15.31,15.34,1375400.0,10.1756,10.1822,10.1161,10.1359,1375400.0
2011-06-08 11:00:00,15.34,15.35,15.27,15.28,939100.0,10.1359,10.1425,10.0897,10.0963,939100.0
2011-06-08 11:30:00,15.27,15.34,15.27,15.34,802900.0,10.0897,10.1359,10.0897,10.1359,802900.0
2011-06-08 12:00:00,15.34,15.35,15.24,15.26,804100.0,10.1359,10.1425,10.0698,10.0831,804100.0
2011-06-08 12:30:00,15.26,15.3,15.26,15.3,339700.0,10.0831,10.1095,10.0831,10.1095,339700.0
2011-06-08 13:00:00,15.3,15.32,15.28,15.28,229600.0,10.1095,10.1227,10.0963,10.0963,229600.0
2011-06-08 13:30:00,15.29,15.29,15.24,15.29,588000.0,10.1029,10.1029,10.0698,10.1029,588000.0
2011-06-08 14:00:00,15.28,15.32,15.23,15.23,722500.0,10.0963,10.1227,10.0632,10.0632,722500.0
2011-06-08 14:30:00,15.23,15.31,15.23,15.26,676400.0,10.0632,10.1161,10.0632,10.0831,676400.0
2011-06-08 15:00:00,15.25,15.28,15.23,15.24,401400.0,10.0765,10.0963,10.0632,10.0698,401400.0
2011-06-08 15:30:00,15.25,15.3,15.21,15.3,1194800.0,10.0765,10.1095,10.05,10.1095,1194800.0
2011-06-09 09:30:00,15.33,15.4,15.25,15.39,847000.0,10.1293,10.1756,10.0765,10.169,847000.0
2011-06-09 10:00:00,15.39,15.46,15.34,15.36,1120800.0,10.169,10.2152,10.1359,10.1491,1120800.0
2011-06-09 10:30:00,15.37,15.38,15.33,15.34,414800.0,10.1557,10.1624,10.1293,10.1359,414800.0
2011-06-09 11:00:00,15.34,15.34,15.28,15.29,1204200.0,10.1359,10.1359,10.0963,10.1029,1204200.0
2011-06-09 11:30:00,15.29,15.34,15.28,15.34,286300.0,10.1029,10.1359,10.0963,10.1359,286300.0
2011-06-09 12:00:00,15.34,15.37,15.31,15.31,498000.0,10.1359,10.1557,10.1161,10.1161,498000.0
2011-06-09 12:30:00,15.31,15.36,15.31,15.35,246200.0,10.1161,10.1491,10.1161,10.1425,246200.0
2011-06-09 13:00:00,15.35,15.38,15.35,15.37,197300.0,10.1425,10.1624,10.1425,10.1557,197300.0
2011-06-09 13:30:00,15.36,15.39,15.35,15.39,305500.0,10.1491,10.169,10.1425,10.169,305500.0
2011-06-09 14:00:00,15.39,15.39,15.31,15.31,378600.0,10.169,10.169,10.1161,10.1161,378600.0
2011-06-09 14:30:00,15.31,15.36,15.3,15.36,338500.0,10.1161,10.1491,10.1095,10.1491,338500.0
2011-06-09 15:00:00,15.36,15.36,15.32,15.35,415900.0,10.1491,10.1491,10.1227,10.1425,415900.0
2011-06-09 15:30:00,15.35,15.36,15.3,15.3,811700.0,10.1425,10.1491,10.1095,10.1095,811700.0
2011-06-10 09:30:00,15.31,15.36,15.25,15.27,980400.0,10.1161,10.1491,10.0765,10.0897,980400.0
2011-06-10 10:00:00,15.27,15.28,15.14,15.16,870100.0,10.0897,10.0963,10.0038,10.017,870100.0
2011-06-10 10:30:00,15.16,15.16,15.04,15.06,1249600.0,10.017,10.017,9.9377,9.9509,1249600.0
2011-06-10 11:00:00,15.06,15.18,15.05,15.14,778300.0,9.9509,10.0302,9.9443,10.0038,778300.0
2011-06-10 11:30:00,15.14,15.15,15.1,15.13,502200.0,10.0038,10.0104,9.9773,9.9972,502200.0
2011-06-10 12:00:00,15.13,15.14,15.1,15.1,265300.0,9.9972,10.0038,9.9773,9.9773,265300.0
2011-06-10 12:30:00,15.1,15.13,15.07,15.13,523300.0,9.9773,9.9972,9.9575,9.9972,523300.0
2011-06-10 13:00:00,15.13,15.13,15.09,15.11,276000.0,9.9972,9.9972,9.9707,9.9839,276000.0
2011-06-10 13:30:00,15.12,15.12,15.01,15.06,585300.0,9.9906,9.9906,9.9179,9.9509,585300.0
2011-06-10 14:00:00,15.06,15.17,15.06,15.07,579900.0,9.9509,10.0236,9.9509,9.9575,579900.0
2011-06-10 14:30:00,15.07,15.15,15.06,15.15,733000.0,9.9575,10.0104,9.9509,10.0104,733000.0
2011-06-10 15:00:00,15.15,15.19,15.1,15.16,594200.0,10.0104,10.0368,9.9773,10.017,594200.0
2011-06-10 15:30:00,15.16,15.19,15.1,15.12,892200.0,10.017,10.0368,9.9773,9.9906,892200.0
2011-06-13 09:30:00,15.14,15.27,15.14,15.23,975800.0,10.0038,10.0897,10.0038,10.0632,975800.0
2011-06-13 10:00:00,15.23,15.25,15.18,15.22,266600.0,10.0632,10.0765,10.0302,10.0566,266600.0
2011-06-13 10:30:00,15.21,15.25,15.18,15.18,891300.0,10.05,10.0765,10.0302,10.0302,891300.0
2011-06-13 11:00:00,15.19,15.21,15.17,15.21,460000.0,10.0368,10.05,10.0236,10.05,460000.0
2011-06-13 11:30:00,15.2,15.22,15.18,15.18,401000.0,10.0434,10.0566,10.0302,10.0302,401000.0
2011-06-13 12:00:00,15.18,15.2,15.16,15.16,256700.0,10.0302,10.0434,10.017,10.017,256700.0
2011-06-13 12:30:00,15.16,15.18,15.13,15.14,223300.0,10.017,10.0302,9.9972,10.0038,223300.0
2011-06-13 13:00:00,15.15,15.18,15.1,15.18,317700.0,10.0104,10.0302,9.9773,10.0302,317700.0
2011-06-13 13:30:00,15.18,15.24,15.17,15.23,311800.0,10.0302,10.0698,10.0236,10.0632,311800.0
2011-06-13 14:00:00,15.23,15.26,15.17,15.17,498600.0,10.0632,10.0831,10.0236,10.0236,498600.0
2011-06-13 14:30:00,15.17,15.19,15.13,15.14,561000.0,10.0236,10.0368,9.9972,10.0038,561000.0
2011-06-13 15:00:00,15.14,15.17,15.1,15.1,579900.0,10.0038,10.0236,9.9773,9.9773,579900.0
2011-06-13 15:30:00,15.1,15.1,15.04,15.06,1143400.0,9.9773,9.9773,9.9377,9.9509,1143400.0
2011-06-14 09:30:00,15.12,15.22,15.1,15.12,974900.0,9.9906,10.0566,9.9773,9.9906,974900.0
2011-06-14 10:00:00,15.13,15.15,15.03,15.04,907700.0,9.9972,10.0104,9.9311,9.9377,907700.0
2011-06-14 10:30:00,15.04,15.06,14.92,14.97,1711700.0,9.9377,9.9509,9.8584,9.8914,1711700.0
2011-06-14 11:00:00,14.97,15.02,14.93,15.0,899300.0,9.8914,9.9245,9.865,9.9113,899300.0
2011-06-14 11:30:00,15.0,15.01,14.97,14.99,372300.0,9.9113,9.9179,9.8914,9.9047,372300.0
2011-06-14 12:00:00,14.98,15.01,14.97,14.98,571300.0,9.8981,9.9179,9.8914,9.8981,571300.0
2011-06-14 12:30:00,14.98,15.0,14.96,14.98,407900.0,9.8981,9.9113,9.8848,9.8981,407900.0
2011-06-14 13:00:00,14.98,15.06,14.97,15.06,817800.0,9.8981,9.9509,9.8914,9.9509,817800.0
2011-06-14 13:30:00,15.06,15.09,15.02,15.06,518900.0,9.9509,9.9707,9.9245,9.9509,518900.0
2011-06-14 14:00:00,15.06,15.12,15.04,15.11,499600.0,9.9509,9.9906,9.9377,9.9839,499600.0
2011-06-14 14:30:00,15.11,15.12,15.08,15.1,608000.0,9.9839,9.9906,9.9641,9.9773,608000.0
2011-06-14 15:00:00,15.1,15.13,15.08,15.1,484900.0,9.9773,9.9972,9.9641,9.9773,484900.0
2011-06-14 15:30:00,15.1,15.11,15.07,15.09,652700.0,9.9773,9.9839,9.9575,9.9707,652700.0
2011-06-15 09:30:00,14.96,14.99,14.88,14.93,1102400.0,9.8848,9.9047,9.832,9.865,1102400.0
2011-06-15 10:00:00,14.93,14.94,14.9,14.91,608200.0,9.865,9.8716,9.8452,9.8518,608200.0
2011-06-15 10:30:00,14.91,14.92,14.88,14.92,957300.0,9.8518,9.8584,9.832,9.8584,957300.0
2011-06-15 11:00:00,14.91,14.95,14.9,14.94,787700.0,9.8518,9.8782,9.8452,9.8716,787700.0
2011-06-15 11:30:00,14.94,14.96,14.84,14.86,942700.0,9.8716,9.8848,9.8055,9.8188,942700.0
2011-06-15 12:00:00,14.86,14.87,14.79,14.82,1025100.0,9.8188,9.8254,9.7725,9.7923,1025100.0
2011-06-15 12:30:00,14.82,14.86,14.81,14.81,541700.0,9.7923,9.8188,9.7857,9.7857,541700.0
2011-06-15 13:00:00,14.81,14.84,14.78,14.81,1004500.0,9.7857,9.8055,9.7659,9.7857,1004500.0
2011-06-15 13:30:00,14.81,14.85,14.78,14.85,317700.0,9.7857,9.8122,9.7659,9.8122,317700.0
2011-06-15 14:00:00,14.85,14.94,14.84,14.85,707700.0,9.8122,9.8716,9.8055,9.8122,707700.0
2011-06-15 14:30:00,14.85,14.91,14.85,14.87,544900.0,9.8122,9.8518,9.8122,9.8254,544900.0
2011-06-15 15:00:00,14.87,14.89,14.84,14.86,607700.0,9.8254,9.8386,9.8055,9.8188,607700.0
2011-06-15 15:30:00,14.86,14.89,14.84,14.85,1003300.0,9.8188,9.8386,9.8055,9.8122,1003300.0
2011-06-16 09:30:00,14.84,14.97,14.8,14.97,726400.0,9.8055,9.8914,9.7791,9.8914,726400.0
2011-06-16 10:00:00,14.97,15.06,14.9,15.0,1285600.0,9.8914,9.9509,9.8452,9.9113,1285600.0
2011-06-16 10:30:00,15.01,15.07,15.01,15.02,618600.0,9.9179,9.9575,9.9179,9.9245,618600.0
2011-06-16 11:00:00,15.02,15.07,14.98,15.05,500500.0,9.9245,9.9575,9.8981,9.9443,500500.0
2011-06-16 11:30:00,15.05,15.06,15.02,15.02,514000.0,9.9443,9.9509,9.9245,9.9245,514000.0
2011-06-16 12:00:00,15.02,15.05,15.0,15.02,264600.0,9.9245,9.9443,9.9113,9.9245,264600.0
2011-06-16 12:30:00,15.03,15.06,15.02,15.06,271800.0,9.9311,9.9509,9.9245,9.9509,271800.0
2011-06-16 13:00:00,15.06,15.1,15.04,15.06,459300.0,9.9509,9.9773,9.9377,9.9509,459300.0
2011-06-16 13:30:00,15.06,15.06,14.97,14.99,647100.0,9.9509,9.9509,9.8914,9.9047,647100.0
2011-06-16 14:00:00,14.99,15.02,14.96,15.02,417600.0,9.9047,9.9245,9.8848,9.9245,417600.0
2011-06-16 14:30:00,15.02,15.02,14.94,14.98,480800.0,9.9245,9.9245,9.8716,9.8981,480800.0
2011-06-16 15:00:00,14.98,15.05,14.98,15.05,554900.0,9.8981,9.9443,9.8981,9.9443,554900.0
2011-06-16 15:30:00,15.04,15.09,15.03,15.06,1009600.0,9.9377,9.9707,9.9311,9.9509,1009600.0
2011-06-17 09:30:00,15.2,15.2,14.98,14.98,952500.0,10.0434,10.0434,9.8981,9.8981,952500.0
2011-06-17 10:00:00,14.98,15.02,14.9,14.9,755700.0,9.8981,9.9245,9.8452,9.8452,755700.0
2011-06-17 10:30:00,14.9,15.02,14.9,14.96,671600.0,9.8452,9.9245,9.8452,9.8848,671600.0
2011-06-17 11:00:00,14.95,15.02,14.93,15.02,450800.0,9.8782,9.9245,9.865,9.9245,450800.0
2011-06-17 11:30:00,15.02,15.02,14.95,14.96,454800.0,9.9245,9.9245,9.8782,9.8848,454800.0
2011-06-17 12:00:00,14.97,14.99,14.91,14.92,692000.0,9.8914,9.9047,9.8518,9.8584,692000.0
2011-06-17 12:30:00,14.93,14.95,14.9,14.93,493200.0,9.865,9.8782,9.8452,9.865,493200.0
2011-06-17 13:00:00,14.93,14.97,14.9,14.97,423300.0,9.865,9.8914,9.8452,9.8914,423300.0
2011-06-17 13:30:00,14.97,15.0,14.92,14.95,556200.0,9.8914,9.9113,9.8584,9.8782,556200.0
2011-06-17 14:00:00,14.95,14.98,14.94,14.98,534500.0,9.8782,9.8981,9.8716,9.8981,534500.0
2011-06-17 14:30:00,14.98,14.98,14.95,14.96,264900.0,9.8981,9.8981,9.8782,9.8848,264900.0
2011-06-17 15:00:00,14.95,14.96,14.9,14.95,452500.0,9.8782,9.8848,9.8452,9.8782,452500.0
2011-06-17 15:30:00,14.94,14.99,14.94,14.97,522400.0,9.8716,9.9047,9.8716,9.8914,522400.0
2011-06-20 09:30:00,14.94,15.13,14.93,15.07,724200.0,9.8716,9.9972,9.865,9.9575,724200.0
2011-06-20 10:00:00,15.07,15.08,15.02,15.05,414100.0,9.9575,9.9641,9.9245,9.9443,414100.0
2011-06-20 10:30:00,15.05,15.05,14.99,14.99,537400.0,9.9443,9.9443,9.9047,9.9047,537400.0
2011-06-20 11:00:00,14.99,15.05,14.99,15.02,285000.0,9.9047,9.9443,9.9047,9.9245,285000.0
2011-06-20 11:30:00,15.02,15.06,15.01,15.06,430900.0,9.9245,9.9509,9.9179,9.9509,430900.0
2011-06-20 12:00:00,15.06,15.12,15.06,15.12,292700.0,9.9509,9.9906,9.9509,9.9906,292700.0
2011-06-20 12:30:00,15.12,15.13,15.09,15.1,193800.0,9.9906,9.9972,9.9707,9.9773,193800.0
2011-06-20 13:00:00,15.1,15.12,15.08,15.11,291700.0,9.9773,9.9906,9.9641,9.9839,291700.0
2011-06-20 13:30:00,15.11,15.15,15.11,15.14,388100.0,9.9839,10.0104,9.9839,10.0038,388100.0
2011-06-20 14:00:00,15.14,15.16,15.13,15.16,299200.0,10.0038,10.017,9.9972,10.017,299200.0
2011-06-20 14:30:00,15.15,15.16,15.1,15.13,340700.0,10.0104,10.017,9.9773,9.9972,340700.0
2011-06-20 15:00:00,15.14,15.15,15.1,15.11,524600.0,10.0038,10.0104,9.9773,9.9839,524600.0
2011-06-20 15:30:00,15.12,15.16,15.11,15.15,923800.0,9.9906,10.017,9.9839,10.0104,923800.0
2011-06-21 09:30:00,15.19,15.35,15.15,15.27,1435100.0,10.0368,10.1425,10.0104,10.0897,1435100.0
2011-06-21 10:00:00,15.26,15.34,15.23,15.34,936700.0,10.0831,10.1359,10.0632,10.1359,936700.0
2011-06-21 10:30:00,15.34,15.36,15.31,15.34,591600.0,10.1359,10.1491,10.1161,10.1359,591600.0
2011-06-21 11:00:00,15.34,15.4,15.33,15.4,512000.0,10.1359,10.1756,10.1293,10.1756,512000.0
2011-06-21 11:30:00,15.4,15.42,15.36,15.38,547300.0,10.1756,10.1888,10.1491,10.1624,547300.0
2011-06-21 12:00:00,15.39,15.4,15.35,15.38,992200.0,10.169,10.1756,10.1425,10.1624,992200.0
2011-06-21 12:30:00,15.38,15.41,15.37,15.41,396700.0,10.1624,10.1822,10.1557,10.1822,396700.0
2011-06-21 13:00:00,15.41,15.43,15.39,15.41,207100.0,10.1822,10.1954,10.169,10.1822,207100.0
2011-06-21 13:30:00,15.41,15.45,15.4,15.44,315300.0,10.1822,10.2086,10.1756,10.202,315300.0
2011-06-21 14:00:00,15.44,15.45,15.42,15.45,238200.0,10.202,10.2086,10.1888,10.2086,238200.0
2011-06-21 14:30:00,15.45,15.52,15.45,15.51,581600.0,10.2086,10.2549,10.2086,10.2482,581600.0
2011-06-21 15:00:00,15.51,15.57,15.51,15.52,722200.0,10.2482,10.2879,10.2482,10.2549,722200.0
2011-06-21 15:30:00,15.52,15.56,15.49,15.52,711200.0,10.2549,10.2813,10.235,10.2549,711200.0
2011-06-22 09:30:00,15.46,15.63,15.43,15.63,599200.0,10.2152,10.3275,10.1954,10.3275,599200.0
2011-06-22 10:00:00,15.63,15.63,15.52,15.56,471000.0,10.3275,10.3275,10.2549,10.2813,471000.0
2011-06-22 10:30:00,15.56,15.59,15.54,15.56,285200.0,10.2813,10.3011,10.2681,10.2813,285200.0
2011-06-22 11:00:00,15.56,15.56,15.46,15.47,480900.0,10.2813,10.2813,10.2152,10.2218,480900.0
2011-06-22 11:30:00,15.46,15.47,15.45,15.45,227500.0,10.2152,10.2218,10.2086,10.2086,227500.0
2011-06-22 12:00:00,15.45,15.48,15.45,15.47,147900.0,10.2086,10.2284,10.2086,10.2218,147900.0
2011-06-22 12:30:00,15.47,15.52,15.47,15.51,280300.0,10.2218,10.2549,10.2218,10.2482,280300.0
2011-06-22 13:00:00,15.51,15.52,15.45,15.45,170600.0,10.2482,10.2549,10.2086,10.2086,170600.0
2011-06-22 13:30:00,15.45,15.47,15.44,15.46,279500.0,10.2086,10.2218,10.202,10.2152,279500.0
2011-06-22 14:00:00,15.45,15.46,15.41,15.44,243600.0,10.2086,10.2152,10.1822,10.202,243600.0
2011-06-22 14:30:00,15.44,15.47,15.41,15.44,238500.0,10.202,10.2218,10.1822,10.202,238500.0
2011-06-22 15:00:00,15.44,15.44,15.4,15.41,293700.0,10.202,10.202,10.1756,10.1822,293700.0
2011-06-22 15:30:00,15.4,15.4,15.33,15.35,1111800.0,10.1756,10.1756,10.1293,10.1425,1111800.0
2011-06-23 09:30:00,15.2,15.23,15.08,15.15,918200.0,10.0434,10.0632,9.9641,10.0104,918200.0
2011-06-23 10:00:00,15.16,15.2,15.11,15.15,691400.0,10.017,10.0434,9.9839,10.0104,691400.0
2011-06-23 10:30:00,15.15,15.18,15.11,15.18,464700.0,10.0104,10.0302,9.9839,10.0302,464700.0
2011-06-23 11:00:00,15.18,15.18,15.13,15.17,486600.0,10.0302,10.0302,9.9972,10.0236,486600.0
2011-06-23 11:30:00,15.17,15.24,15.17,15.24,346800.0,10.0236,10.0698,10.0236,10.0698,346800.0
2011-06-23 12:00:00,15.23,15.25,15.21,15.22,419000.0,10.0632,10.0765,10.05,10.0566,419000.0
2011-06-23 12:30:00,15.23,15.27,15.2,15.27,263700.0,10.0632,10.0897,10.0434,10.0897,263700.0
2011-06-23 13:00:00,15.27,15.34,15.27,15.33,499700.0,10.0897,10.1359,10.0897,10.1293,499700.0
2011-06-23 13:30:00,15.34,15.38,15.29,15.32,275100.0,10.1359,10.1624,10.1029,10.1227,275100.0
2011-06-23 14:00:00,15.31,15.32,15.26,15.3,281000.0,10.1161,10.1227,10.0831,10.1095,281000.0
2011-06-23 14:30:00,15.3,15.39,15.26,15.39,373600.0,10.1095,10.169,10.0831,10.169,373600.0
2011-06-23 15:00:00,15.4,15.49,15.36,15.44,1137600.0,10.1756,10.235,10.1491,10.202,1137600.0
2011-06-23 15:30:00,15.44,15.48,15.39,15.46,1111900.0,10.202,10.2284,10.169,10.2152,1111900.0
2011-06-24 09:30:00,15.42,15.43,15.26,15.28,770300.0,10.1888,10.1954,10.0831,10.0963,770300.0
2011-06-24 10:00:00,15.28,15.3,15.16,15.24,540300.0,10.0963,10.1095,10.017,10.0698,540300.0
2011-06-24 10:30:00,15.24,15.31,15.19,15.2,225000.0,10.0698,10.1161,10.0368,10.0434,225000.0
2011-06-24 11:00:00,15.2,15.21,15.17,15.2,288800.0,10.0434,10.05,10.0236,10.0434,288800.0
2011-06-24 11:30:00,15.2,15.22,15.18,15.19,271300.0,10.0434,10.0566,10.0302,10.0368,271300.0
2011-06-24 12:00:00,15.19,15.19,15.15,15.15,112400.0,10.0368,10.0368,10.0104,10.0104,112400.0
2011-06-24 12:30:00,15.15,15.15,15.02,15.04,625100.0,10.0104,10.0104,9.9245,9.9377,625100.0
2011-06-24 13:00:00,15.03,15.04,15.02,15.03,579800.0,9.9311,9.9377,9.9245,9.9311,579800.0
2011-06-24 13:30:00,15.03,15.05,15.02,15.02,636300.0,9.9311,9.9443,9.9245,9.9245,636300.0
2011-06-24 14:00:00,15.02,15.03,15.01,15.01,251800.0,9.9245,9.9311,9.9179,9.9179,251800.0
2011-06-24 14:30:00,15.01,15.02,14.98,14.98,796900.0,9.9179,9.9245,9.8981,9.8981,796900.0
2011-06-24 15:00:00,14.98,15.0,14.95,14.95,602500.0,9.8981,9.9113,9.8782,9.8782,602500.0
2011-06-24 15:30:00,14.95,15.05,14.93,14.94,1534400.0,9.8782,9.9443,9.865,9.8716,1534400.0
2011-06-27 09:30:00,14.94,15.07,14.94,15.02,1252600.0,9.8716,9.9575,9.8716,9.9245,1252600.0
2011-06-27 10:00:00,15.02,15.1,15.02,15.09,610600.0,9.9245,9.9773,9.9245,9.9707,610600.0
2011-06-27 10:30:00,15.09,15.12,15.03,15.06,997000.0,9.9707,9.9906,9.9311,9.9509,997000.0
2011-06-27 11:00:00,15.06,15.06,14.98,15.0,368400.0,9.9509,9.9509,9.8981,9.9113,368400.0
2011-06-27 11:30:00,14.99,15.06,14.99,15.05,223800.0,9.9047,9.9509,9.9047,9.9443,223800.0
2011-06-27 12:00:00,15.05,15.07,15.02,15.07,560600.0,9.9443,9.9575,9.9245,9.9575,560600.0
2011-06-27 12:30:00,15.07,15.12,15.07,15.08,405200.0,9.9575,9.9906,9.9575,9.9641,405200.0
2011-06-27 13:00:00,15.07,15.1,15.05,15.05,214500.0,9.9575,9.9773,9.9443,9.9443,214500.0
2011-06-27 13:30:00,15.05,15.05,15.01,15.02,207800.0,9.9443,9.9443,9.9179,9.9245,207800.0
2011-06-27 14:00:00,15.02,15.1,15.02,15.1,508000.0,9.9245,9.9773,9.9245,9.9773,508000.0
2011-06-27 14:30:00,15.1,15.12,15.09,15.11,376700.0,9.9773,9.9906,9.9707,9.9839,376700.0
2011-06-27 15:00:00,15.11,15.15,15.1,15.14,382500.0,9.9839,10.0104,9.9773,10.0038,382500.0
2011-06-27 15:30:00,15.14,15.14,15.05,15.06,804800.0,10.0038,10.0038,9.9443,9.9509,804800.0
2011-06-28 09:30:00,15.09,15.09,14.98,15.0,610100.0,9.9707,9.9707,9.8981,9.9113,610100.0
2011-06-28 10:00:00,14.99,15.01,14.96,15.0,401600.0,9.9047,9.9179,9.8848,9.9113,401600.0
2011-06-28 10:30:00,14.99,15.02,14.99,15.01,468700.0,9.9047,9.9245,9.9047,9.9179,468700.0
2011-06-28 11:00:00,15.01,15.06,15.0,15.03,349500.0,9.9179,9.9509,9.9113,9.9311,349500.0
2011-06-28 11:30:00,15.03,15.06,15.02,15.04,221100.0,9.9311,9.9509,9.9245,9.9377,221100.0
2011-06-28 12:00:00,15.04,15.05,15.02,15.03,183100.0,9.9377,9.9443,9.9245,9.9311,183100.0
2011-06-28 12:30:00,15.03,15.05,15.03,15.04,134500.0,9.9311,9.9443,9.9311,9.9377,134500.0
2011-06-28 13:00:00,15.03,15.08,15.03,15.06,200300.0,9.9311,9.9641,9.9311,9.9509,200300.0
2011-06-28 13:30:00,15.06,15.07,15.05,15.06,203400.0,9.9509,9.9575,9.9443,9.9509,203400.0
2011-06-28 14:00:00,15.06,15.09,15.05,15.09,137000.0,9.9509,9.9707,9.9443,9.9707,137000.0
2011-06-28 14:30:00,15.09,15.1,15.06,15.06,194800.0,9.9707,9.9773,9.9509,9.9509,194800.0
2011-06-28 15:00:00,15.07,15.14,15.07,15.11,574800.0,9.9575,10.0038,9.9575,9.9839,574800.0
2011-06-28 15:30:00,15.11,15.14,15.09,15.14,679600.0,9.9839,10.0038,9.9707,10.0038,679600.0
2011-06-29 09:30:00,15.21,15.28,15.14,15.19,896200.0,10.05,10.0963,10.0038,10.0368,896200.0
2011-06-29 10:00:00,15.19,15.2,15.13,15.18,428000.0,10.0368,10.0434,9.9972,10.0302,428000.0
2011-06-29 10:30:00,15.19,15.24,15.19,15.23,301400.0,10.0368,10.0698,10.0368,10.0632,301400.0
2011-06-29 11:00:00,15.23,15.31,15.23,15.28,349400.0,10.0632,10.1161,10.0632,10.0963,349400.0
2011-06-29 11:30:00,15.28,15.31,15.27,15.3,374900.0,10.0963,10.1161,10.0897,10.1095,374900.0
2011-06-29 12:00:00,15.3,15.31,15.27,15.28,282800.0,10.1095,10.1161,10.0897,10.0963,282800.0
2011-06-29 12:30:00,15.28,15.28,15.26,15.27,209000.0,10.0963,10.0963,10.0831,10.0897,209000.0
2011-06-29 13:00:00,15.27,15.31,15.26,15.27,157700.0,10.0897,10.1161,10.0831,10.0897,157700.0
2011-06-29 13:30:00,15.27,15.32,15.27,15.31,364500.0,10.0897,10.1227,10.0897,10.1161,364500.0
2011-06-29 14:00:00,15.31,15.31,15.26,15.27,329700.0,10.1161,10.1161,10.0831,10.0897,329700.0
2011-06-29 14:30:00,15.27,15.34,15.27,15.34,325900.0,10.0897,10.1359,10.0897,10.1359,325900.0
2011-06-29 15:00:00,15.34,15.39,15.33,15.39,596000.0,10.1359,10.169,10.1293,10.169,596000.0
2011-06-29 15:30:00,15.39,15.4,15.33,15.34,827500.0,10.169,10.1756,10.1293,10.1359,827500.0
2011-06-30 09:30:00,15.38,15.49,15.35,15.47,634900.0,10.1624,10.235,10.1425,10.2218,634900.0
2011-06-30 10:00:00,15.47,15.55,15.46,15.55,462900.0,10.2218,10.2747,10.2152,10.2747,462900.0
2011-06-30 10:30:00,15.55,15.57,15.51,15.52,306300.0,10.2747,10.2879,10.2482,10.2549,306300.0
2011-06-30 11:00:00,15.52,15.58,15.52,15.58,418600.0,10.2549,10.2945,10.2549,10.2945,418600.0
2011-06-30 11:30:00,15.59,15.59,15.51,15.52,404100.0,10.3011,10.3011,10.2482,10.2549,404100.0
2011-06-30 12:00:00,15.52,15.54,15.52,15.53,88900.0,10.2549,10.2681,10.2549,10.2615,88900.0
2011-06-30 12:30:00,15.53,15.57,15.52,15.56,192600.0,10.2615,10.2879,10.2549,10.2813,192600.0
2011-06-30 13:00:00,15.56,15.59,15.53,15.54,166100.0,10.2813,10.3011,10.2615,10.2681,166100.0
2011-06-30 13:30:00,15.55,15.6,15.54,15.59,147500.0,10.2747,10.3077,10.2681,10.3011,147500.0
2011-06-30 14:00:00,15.59,15.6,15.55,15.55,228700.0,10.3011,10.3077,10.2747,10.2747,228700.0
2011-06-30 14:30:00,15.55,15.57,15.54,15.57,125500.0,10.2747,10.2879,10.2681,10.2879,125500.0
2011-06-30 15:00:00,15.56,15.61,15.56,15.61,233400.0,10.2813,10.3143,10.2813,10.3143,233400.0
2011-06-30 15:30:00,15.61,15.65,15.59,15.6,710900.0,10.3143,10.3408,10.3011,10.3077,710900.0
2011-07-01 09:30:00,15.61,15.78,15.61,15.76,632000.0,10.3143,10.4267,10.3143,10.4134,632000.0
2011-07-01 10:00:00,15.77,15.82,15.76,15.8,422900.0,10.42,10.4531,10.4134,10.4399,422900.0
2011-07-01 10:30:00,15.8,15.82,15.79,15.81,266100.0,10.4399,10.4531,10.4333,10.4465,266100.0
2011-07-01 11:00:00,15.81,15.86,15.8,15.86,446600.0,10.4465,10.4795,10.4399,10.4795,446600.0
2011-07-01 11:30:00,15.86,15.89,15.84,15.86,522300.0,10.4795,10.4993,10.4663,10.4795,522300.0
2011-07-01 12:00:00,15.86,15.9,15.86,15.9,283500.0,10.4795,10.5059,10.4795,10.5059,283500.0
2011-07-01 12:30:00,15.9,15.9,15.82,15.85,314300.0,10.5059,10.5059,10.4531,10.4729,314300.0
2011-07-01 13:00:00,15.85,15.94,15.85,15.94,696500.0,10.4729,10.5324,10.4729,10.5324,696500.0
2011-07-01 13:30:00,15.94,15.95,15.89,15.89,472700.0,10.5324,10.539,10.4993,10.4993,472700.0
2011-07-01 14:00:00,15.89,15.93,15.89,15.9,214700.0,10.4993,10.5258,10.4993,10.5059,214700.0
2011-07-01 14:30:00,15.9,15.92,15.88,15.92,439400.0,10.5059,10.5192,10.4927,10.5192,439400.0
2011-07-01 15:00:00,15.92,15.93,15.88,15.9,356600.0,10.5192,10.5258,10.4927,10.5059,356600.0
2011-07-01 15:30:00,15.9,15.92,15.86,15.87,701000.0,10.5059,10.5192,10.4795,10.4861,701000.0
2011-07-05 09:30:00,15.87,15.9,15.71,15.71,621700.0,10.5263,10.5462,10.4201,10.4201,621700.0
2011-07-05 10:00:00,15.71,15.75,15.65,15.67,450700.0,10.4201,10.4467,10.3803,10.3936,450700.0
2011-07-05 10:30:00,15.68,15.68,15.56,15.56,681400.0,10.4002,10.4002,10.3207,10.3207,681400.0
2011-07-05 11:00:00,15.56,15.63,15.56,15.63,659100.0,10.3207,10.3671,10.3207,10.3671,659100.0
2011-07-05 11:30:00,15.63,15.68,15.62,15.65,358300.0,10.3671,10.4002,10.3605,10.3803,358300.0
2011-07-05 12:00:00,15.66,15.68,15.63,15.64,272700.0,10.387,10.4002,10.3671,10.3737,272700.0
2011-07-05 12:30:00,15.64,15.68,15.63,15.65,163400.0,10.3737,10.4002,10.3671,10.3803,163400.0
2011-07-05 13:00:00,15.65,15.69,15.65,15.69,232500.0,10.3803,10.4069,10.3803,10.4069,232500.0
2011-07-05 13:30:00,15.69,15.73,15.69,15.72,120100.0,10.4069,10.4334,10.4069,10.4268,120100.0
2011-07-05 14:00:00,15.71,15.72,15.65,15.65,387300.0,10.4201,10.4268,10.3803,10.3803,387300.0
2011-07-05 14:30:00,15.65,15.69,15.65,15.69,281500.0,10.3803,10.4069,10.3803,10.4069,281500.0
2011-07-05 15:00:00,15.69,15.69,15.65,15.69,656200.0,10.4069,10.4069,10.3803,10.4069,656200.0
2011-07-05 15:30:00,15.69,15.7,15.64,15.69,543900.0,10.4069,10.4135,10.3737,10.4069,543900.0
2011-07-06 09:30:00,15.61,15.67,15.57,15.57,727400.0,10.3538,10.3936,10.3273,10.3273,727400.0
2011-07-06 10:00:00,15.57,15.62,15.49,15.5,429000.0,10.3273,10.3605,10.2742,10.2809,429000.0
2011-07-06 10:30:00,15.49,15.51,15.45,15.48,387900.0,10.2742,10.2875,10.2477,10.2676,387900.0
2011-07-06 11:00:00,15.48,15.54,15.47,15.49,614000.0,10.2676,10.3074,10.261,10.2742,614000.0
2011-07-06 11:30:00,15.49,15.54,15.48,15.53,262300.0,10.2742,10.3074,10.2676,10.3008,262300.0
2011-07-06 12:00:00,15.52,15.53,15.52,15.53,52000.0,10.2941,10.3008,10.2941,10.3008,52000.0
2011-07-06 12:30:00,15.53,15.57,15.52,15.56,355700.0,10.3008,10.3273,10.2941,10.3207,355700.0
2011-07-06 13:00:00,15.56,15.56,15.51,15.51,152700.0,10.3207,10.3207,10.2875,10.2875,152700.0
2011-07-06 13:30:00,15.5,15.53,15.5,15.52,187700.0,10.2809,10.3008,10.2809,10.2941,187700.0
2011-07-06 14:00:00,15.52,15.53,15.47,15.47,268600.0,10.2941,10.3008,10.261,10.261,268600.0
2011-07-06 14:30:00,15.47,15.52,15.47,15.48,422100.0,10.261,10.2941,10.261,10.2676,422100.0
2011-07-06 15:00:00,15.48,15.55,15.48,15.53,370800.0,10.2676,10.314,10.2676,10.3008,370800.0
2011-07-06 15:30:00,15.52,15.56,15.48,15.56,562600.0,10.2941,10.3207,10.2676,10.3207,562600.0
2011-07-07 09:30:00,15.68,15.71,15.61,15.7,768100.0,10.4002,10.4201,10.3538,10.4135,768100.0
2011-07-07 10:00:00,15.7,15.78,15.7,15.78,814100.0,10.4135,10.4666,10.4135,10.4666,814100.0
2011-07-07 10:30:00,15.78,15.82,15.75,15.77,793000.0,10.4666,10.4931,10.4467,10.4599,793000.0
2011-07-07 11:00:00,15.77,15.8,15.76,15.79,380500.0,10.4599,10.4798,10.4533,10.4732,380500.0
2011-07-07 11:30:00,15.8,15.8,15.77,15.79,372500.0,10.4798,10.4798,10.4599,10.4732,372500.0
2011-07-07 12:00:00,15.79,15.83,15.78,15.82,414300.0,10.4732,10.4997,10.4666,10.4931,414300.0
2011-07-07 12:30:00,15.82,15.84,15.81,15.81,129900.0,10.4931,10.5064,10.4865,10.4865,129900.0
2011-07-07 13:00:00,15.82,15.91,15.82,15.89,721000.0,10.4931,10.5528,10.4931,10.5395,721000.0
2011-07-07 13:30:00,15.89,15.93,15.89,15.91,426400.0,10.5395,10.5661,10.5395,10.5528,426400.0
2011-07-07 14:00:00,15.91,15.95,15.89,15.93,617700.0,10.5528,10.5793,10.5395,10.5661,617700.0
2011-07-07 14:30:00,15.93,15.97,15.93,15.97,240300.0,10.5661,10.5926,10.5661,10.5926,240300.0
2011-07-07 15:00:00,15.97,15.98,15.94,15.95,1158700.0,10.5926,10.5992,10.5727,10.5793,1158700.0
2011-07-07 15:30:00,15.96,15.99,15.89,15.89,3130700.0,10.586,10.6059,10.5395,10.5395,3130700.0
2011-07-08 09:30:00,15.73,15.89,15.7,15.74,857900.0,10.4334,10.5395,10.4135,10.44,857900.0
2011-07-08 10:00:00,15.74,15.76,15.63,15.69,776100.0,10.44,10.4533,10.3671,10.4069,776100.0
2011-07-08 10:30:00,15.69,15.69,15.65,15.68,453500.0,10.4069,10.4069,10.3803,10.4002,453500.0
2011-07-08 11:00:00,15.68,15.68,15.57,15.59,305000.0,10.4002,10.4002,10.3273,10.3406,305000.0
2011-07-08 11:30:00,15.59,15.67,15.56,15.64,487500.0,10.3406,10.3936,10.3207,10.3737,487500.0
2011-07-08 12:00:00,15.64,15.64,15.59,15.59,133400.0,10.3737,10.3737,10.3406,10.3406,133400.0
2011-07-08 12:30:00,15.6,15.63,15.59,15.62,208900.0,10.3472,10.3671,10.3406,10.3605,208900.0
2011-07-08 13:00:00,15.61,15.63,15.6,15.63,164200.0,10.3538,10.3671,10.3472,10.3671,164200.0
2011-07-08 13:30:00,15.64,15.66,15.59,15.6,316300.0,10.3737,10.387,10.3406,10.3472,316300.0
2011-07-08 14:00:00,15.6,15.64,15.59,15.61,366100.0,10.3472,10.3737,10.3406,10.3538,366100.0
2011-07-08 14:30:00,15.62,15.63,15.6,15.6,231500.0,10.3605,10.3671,10.3472,10.3472,231500.0
2011-07-08 15:00:00,15.6,15.65,15.6,15.63,596300.0,10.3472,10.3803,10.3472,10.3671,596300.0
2011-07-08 15:30:00,15.62,15.73,15.61,15.73,740800.0,10.3605,10.4334,10.3538,10.4334,740800.0
2011-07-11 09:30:00,15.56,15.61,15.47,15.55,610400.0,10.3207,10.3538,10.261,10.314,610400.0
2011-07-11 10:00:00,15.55,15.56,15.47,15.49,435800.0,10.314,10.3207,10.261,10.2742,435800.0
2011-07-11 10:30:00,15.49,15.49,15.44,15.44,532800.0,10.2742,10.2742,10.2411,10.2411,532800.0
2011-07-11 11:00:00,15.44,15.46,15.41,15.43,538100.0,10.2411,10.2543,10.2212,10.2344,538100.0
2011-07-11 11:30:00,15.42,15.43,15.38,15.39,517200.0,10.2278,10.2344,10.2013,10.2079,517200.0
2011-07-11 12:00:00,15.39,15.42,15.35,15.41,266300.0,10.2079,10.2278,10.1814,10.2212,266300.0
2011-07-11 12:30:00,15.41,15.42,15.4,15.4,86900.0,10.2212,10.2278,10.2145,10.2145,86900.0
2011-07-11 13:00:00,15.4,15.41,15.36,15.39,223900.0,10.2145,10.2212,10.188,10.2079,223900.0
2011-07-11 13:30:00,15.39,15.42,15.37,15.42,237800.0,10.2079,10.2278,10.1946,10.2278,237800.0
2011-07-11 14:00:00,15.41,15.43,15.36,15.38,294600.0,10.2212,10.2344,10.188,10.2013,294600.0
2011-07-11 14:30:00,15.38,15.38,15.35,15.35,238200.0,10.2013,10.2013,10.1814,10.1814,238200.0
2011-07-11 15:00:00,15.36,15.38,15.34,15.38,583900.0,10.188,10.2013,10.1747,10.2013,583900.0
2011-07-11 15:30:00,15.38,15.43,15.37,15.42,938200.0,10.2013,10.2344,10.1946,10.2278,938200.0
2011-07-12 09:30:00,15.44,15.59,15.43,15.54,1005700.0,10.2411,10.3406,10.2344,10.3074,1005700.0
2011-07-12 10:00:00,15.54,15.69,15.53,15.68,1135600.0,10.3074,10.4069,10.3008,10.4002,1135600.0
2011-07-12 10:30:00,15.69,15.95,15.69,15.83,2240900.0,10.4069,10.5793,10.4069,10.4997,2240900.0
2011-07-12 11:00:00,15.83,15.88,15.8,15.88,744600.0,10.4997,10.5329,10.4798,10.5329,744600.0
2011-07-12 11:30:00,15.89,15.95,15.85,15.91,810900.0,10.5395,10.5793,10.513,10.5528,810900.0
2011-07-12 12:00:00,15.91,15.91,15.84,15.84,667000.0,10.5528,10.5528,10.5064,10.5064,667000.0
2011-07-12 12:30:00,15.85,15.86,15.78,15.78,645900.0,10.513,10.5196,10.4666,10.4666,645900.0
2011-07-12 13:00:00,15.78,15.82,15.75,15.76,610000.0,10.4666,10.4931,10.4467,10.4533,610000.0
2011-07-12 13:30:00,15.75,15.78,15.71,15.72,803200.0,10.4467,10.4666,10.4201,10.4268,803200.0
2011-07-12 14:00:00,15.72,15.84,15.7,15.79,1315300.0,10.4268,10.5064,10.4135,10.4732,1315300.0
2011-07-12 14:30:00,15.79,15.8,15.73,15.73,1312600.0,10.4732,10.4798,10.4334,10.4334,1312600.0
2011-07-12 15:00:00,15.73,15.76,15.66,15.69,839300.0,10.4334,10.4533,10.387,10.4069,839300.0
2011-07-12 15:30:00,15.68,15.69,15.6,15.6,1304700.0,10.4002,10.4069,10.3472,10.3472,1304700.0
2011-07-13 09:30:00,15.69,15.7,15.6,15.61,694200.0,10.4069,10.4135,10.3472,10.3538,694200.0
2011-07-13 10:00:00,15.62,15.78,15.62,15.74,513700.0,10.3605,10.4666,10.3605,10.44,513700.0
2011-07-13 10:30:00,15.74,15.85,15.74,15.84,413400.0,10.44,10.513,10.44,10.5064,413400.0
2011-07-13 11:00:00,15.84,15.84,15.75,15.76,417000.0,10.5064,10.5064,10.4467,10.4533,417000.0
2011-07-13 11:30:00,15.75,15.75,15.71,15.73,314300.0,10.4467,10.4467,10.4201,10.4334,314300.0
2011-07-13 12:00:00,15.73,15.77,15.72,15.76,644500.0,10.4334,10.4599,10.4268,10.4533,644500.0
2011-07-13 12:30:00,15.76,15.76,15.69,15.71,242400.0,10.4533,10.4533,10.4069,10.4201,242400.0
2011-07-13 13:00:00,15.7,15.71,15.67,15.67,340300.0,10.4135,10.4201,10.3936,10.3936,340300.0
2011-07-13 13:30:00,15.67,15.71,15.65,15.65,227900.0,10.3936,10.4201,10.3803,10.3803,227900.0
2011-07-13 14:00:00,15.65,15.68,15.6,15.64,341700.0,10.3803,10.4002,10.3472,10.3737,341700.0
2011-07-13 14:30:00,15.64,15.65,15.6,15.63,215400.0,10.3737,10.3803,10.3472,10.3671,215400.0
2011-07-13 15:00:00,15.63,15.65,15.55,15.57,838300.0,10.3671,10.3803,10.314,10.3273,838300.0
2011-07-13 15:30:00,15.57,15.58,15.5,15.56,916400.0,10.3273,10.3339,10.2809,10.3207,916400.0
2011-07-14 09:30:00,15.59,15.67,15.53,15.67,483000.0,10.3406,10.3936,10.3008,10.3936,483000.0
2011-07-14 10:00:00,15.68,15.76,15.65,15.76,699800.0,10.4002,10.4533,10.3803,10.4533,699800.0
2011-07-14 10:30:00,15.76,15.76,15.64,15.64,791600.0,10.4533,10.4533,10.3737,10.3737,791600.0
2011-07-14 11:00:00,15.64,15.71,15.63,15.66,348300.0,10.3737,10.4201,10.3671,10.387,348300.0
2011-07-14 11:30:00,15.66,15.66,15.59,15.59,422000.0,10.387,10.387,10.3406,10.3406,422000.0
2011-07-14 12:00:00,15.59,15.59,15.54,15.57,329200.0,10.3406,10.3406,10.3074,10.3273,329200.0
2011-07-14 12:30:00,15.56,15.57,15.5,15.5,278400.0,10.3207,10.3273,10.2809,10.2809,278400.0
2011-07-14 13:00:00,15.5,15.51,15.42,15.45,579700.0,10.2809,10.2875,10.2278,10.2477,579700.0
2011-07-14 13:30:00,15.45,15.53,15.45,15.53,595900.0,10.2477,10.3008,10.2477,10.3008,595900.0
2011-07-14 14:00:00,15.52,15.53,15.45,15.47,407000.0,10.2941,10.3008,10.2477,10.261,407000.0
2011-07-14 14:30:00,15.48,15.49,15.44,15.46,460700.0,10.2676,10.2742,10.2411,10.2543,460700.0
2011-07-14 15:00:00,15.46,15.48,15.42,15.43,414600.0,10.2543,10.2676,10.2278,10.2344,414600.0
2011-07-14 15:30:00,15.44,15.49,15.4,15.44,647900.0,10.2411,10.2742,10.2145,10.2411,647900.0
2011-07-15 09:30:00,15.45,15.66,15.45,15.63,1011900.0,10.2477,10.387,10.2477,10.3671,1011900.0
2011-07-15 10:00:00,15.63,15.7,15.56,15.58,986000.0,10.3671,10.4135,10.3207,10.3339,986000.0
2011-07-15 10:30:00,15.59,15.61,15.55,15.59,355300.0,10.3406,10.3538,10.314,10.3406,355300.0
2011-07-15 11:00:00,15.59,15.63,15.56,15.6,329300.0,10.3406,10.3671,10.3207,10.3472,329300.0
2011-07-15 11:30:00,15.61,15.67,15.61,15.64,344000.0,10.3538,10.3936,10.3538,10.3737,344000.0
2011-07-15 12:00:00,15.64,15.69,15.62,15.63,472800.0,10.3737,10.4069,10.3605,10.3671,472800.0
2011-07-15 12:30:00,15.63,15.64,15.58,15.62,153200.0,10.3671,10.3737,10.3339,10.3605,153200.0
2011-07-15 13:00:00,15.61,15.62,15.6,15.61,120000.0,10.3538,10.3605,10.3472,10.3538,120000.0
2011-07-15 13:30:00,15.61,15.61,15.57,15.58,146800.0,10.3538,10.3538,10.3273,10.3339,146800.0
2011-07-15 14:00:00,15.59,15.61,15.57,15.57,400600.0,10.3406,10.3538,10.3273,10.3273,400600.0
2011-07-15 14:30:00,15.57,15.59,15.53,15.56,850000.0,10.3273,10.3406,10.3008,10.3207,850000.0
2011-07-15 15:00:00,15.56,15.6,15.53,15.59,291400.0,10.3207,10.3472,10.3008,10.3406,291400.0
2011-07-15 15:30:00,15.59,15.61,15.58,15.59,604600.0,10.3406,10.3538,10.3339,10.3406,604600.0
2011-07-18 09:30:00,15.49,15.53,15.45,15.46,549100.0,10.2742,10.3008,10.2477,10.2543,549100.0
2011-07-18 10:00:00,15.45,15.49,15.34,15.37,745800.0,10.2477,10.2742,10.1747,10.1946,745800.0
2011-07-18 10:30:00,15.36,15.38,15.31,15.34,701300.0,10.188,10.2013,10.1548,10.1747,701300.0
2011-07-18 11:00:00,15.34,15.36,15.31,15.34,409500.0,10.1747,10.188,10.1548,10.1747,409500.0
2011-07-18 11:30:00,15.34,15.34,15.27,15.31,472300.0,10.1747,10.1747,10.1283,10.1548,472300.0
2011-07-18 12:00:00,15.31,15.33,15.28,15.33,310300.0,10.1548,10.1681,10.1349,10.1681,310300.0
2011-07-18 12:30:00,15.32,15.35,15.31,15.35,204100.0,10.1615,10.1814,10.1548,10.1814,204100.0
2011-07-18 13:00:00,15.35,15.35,15.31,15.33,153400.0,10.1814,10.1814,10.1548,10.1681,153400.0
2011-07-18 13:30:00,15.33,15.38,15.32,15.38,233000.0,10.1681,10.2013,10.1615,10.2013,233000.0
2011-07-18 14:00:00,15.38,15.38,15.34,15.37,354400.0,10.2013,10.2013,10.1747,10.1946,354400.0
2011-07-18 14:30:00,15.36,15.38,15.32,15.38,234800.0,10.188,10.2013,10.1615,10.2013,234800.0
2011-07-18 15:00:00,15.38,15.41,15.38,15.4,371400.0,10.2013,10.2212,10.2013,10.2145,371400.0
2011-07-18 15:30:00,15.41,15.44,15.38,15.43,882400.0,10.2212,10.2411,10.2013,10.2344,882400.0
2011-07-19 09:30:00,15.57,15.69,15.56,15.6,750300.0,10.3273,10.4069,10.3207,10.3472,750300.0
2011-07-19 10:00:00,15.6,15.69,15.6,15.66,396800.0,10.3472,10.4069,10.3472,10.387,396800.0
2011-07-19 10:30:00,15.66,15.66,15.6,15.62,376700.0,10.387,10.387,10.3472,10.3605,376700.0
2011-07-19 11:00:00,15.61,15.61,15.5,15.51,661100.0,10.3538,10.3538,10.2809,10.2875,661100.0
2011-07-19 11:30:00,15.51,15.51,15.44,15.45,924500.0,10.2875,10.2875,10.2411,10.2477,924500.0
2011-07-19 12:00:00,15.45,15.45,15.43,15.45,195200.0,10.2477,10.2477,10.2344,10.2477,195200.0
2011-07-19 12:30:00,15.45,15.49,15.44,15.49,215700.0,10.2477,10.2742,10.2411,10.2742,215700.0
2011-07-19 13:00:00,15.48,15.52,15.48,15.52,283800.0,10.2676,10.2941,10.2676,10.2941,283800.0
2011-07-19 13:30:00,15.52,15.6,15.51,15.56,454400.0,10.2941,10.3472,10.2875,10.3207,454400.0
2011-07-19 14:00:00,15.56,15.57,15.55,15.57,228500.0,10.3207,10.3273,10.314,10.3273,228500.0
2011-07-19 14:30:00,15.58,15.59,15.54,15.57,485700.0,10.3339,10.3406,10.3074,10.3273,485700.0
2011-07-19 15:00:00,15.57,15.66,15.56,15.66,500200.0,10.3273,10.387,10.3207,10.387,500200.0
2011-07-19 15:30:00,15.66,15.69,15.64,15.66,784500.0,10.387,10.4069,10.3737,10.387,784500.0
2011-07-20 09:30:00,15.64,15.72,15.58,15.69,570900.0,10.3737,10.4268,10.3339,10.4069,570900.0
2011-07-20 10:00:00,15.68,15.76,15.67,15.69,447900.0,10.4002,10.4533,10.3936,10.4069,447900.0
2011-07-20 10:30:00,15.69,15.78,15.66,15.78,459800.0,10.4069,10.4666,10.387,10.4666,459800.0
2011-07-20 11:00:00,15.78,15.88,15.78,15.84,754700.0,10.4666,10.5329,10.4666,10.5064,754700.0
2011-07-20 11:30:00,15.83,15.9,15.81,15.87,556400.0,10.4997,10.5462,10.4865,10.5263,556400.0
2011-07-20 12:00:00,15.86,15.87,15.81,15.82,290800.0,10.5196,10.5263,10.4865,10.4931,290800.0
2011-07-20 12:30:00,15.82,15.82,15.81,15.81,93500.0,10.4931,10.4931,10.4865,10.4865,93500.0
2011-07-20 13:00:00,15.81,15.87,15.79,15.87,389800.0,10.4865,10.5263,10.4732,10.5263,389800.0
2011-07-20 13:30:00,15.88,15.92,15.86,15.92,304800.0,10.5329,10.5594,10.5196,10.5594,304800.0
2011-07-20 14:00:00,15.92,15.95,15.91,15.94,419300.0,10.5594,10.5793,10.5528,10.5727,419300.0
2011-07-20 14:30:00,15.94,15.94,15.89,15.93,560300.0,10.5727,10.5727,10.5395,10.5661,560300.0
2011-07-20 15:00:00,15.93,15.94,15.87,15.87,385800.0,10.5661,10.5727,10.5263,10.5263,385800.0
2011-07-20 15:30:00,15.88,15.9,15.82,15.82,1294800.0,10.5329,10.5462,10.4931,10.4931,1294800.0
2011-07-21 09:30:00,15.82,16.09,15.82,16.06,1476300.0,10.4931,10.6722,10.4931,10.6523,1476300.0
2011-07-21 10:00:00,16.05,16.24,16.04,16.23,1255300.0,10.6457,10.7717,10.639,10.7651,1255300.0
2011-07-21 10:30:00,16.23,16.28,16.22,16.24,1048600.0,10.7651,10.7982,10.7584,10.7717,1048600.0
2011-07-21 11:00:00,16.24,16.25,16.17,16.17,660100.0,10.7717,10.7783,10.7253,10.7253,660100.0
2011-07-21 11:30:00,16.17,16.25,16.17,16.25,591400.0,10.7253,10.7783,10.7253,10.7783,591400.0
2011-07-21 12:00:00,16.25,16.3,16.25,16.28,574200.0,10.7783,10.8115,10.7783,10.7982,574200.0
2011-07-21 12:30:00,16.28,16.42,16.28,16.38,1194500.0,10.7982,10.8911,10.7982,10.8645,1194500.0
2011-07-21 13:00:00,16.38,16.43,16.35,16.42,991300.0,10.8645,10.8977,10.8446,10.8911,991300.0
2011-07-21 13:30:00,16.42,16.43,16.34,16.4,533700.0,10.8911,10.8977,10.838,10.8778,533700.0
2011-07-21 14:00:00,16.39,16.41,16.34,16.36,470200.0,10.8712,10.8844,10.838,10.8513,470200.0
2011-07-21 14:30:00,16.36,16.47,16.35,16.45,819300.0,10.8513,10.9242,10.8446,10.911,819300.0
2011-07-21 15:00:00,16.45,16.46,16.41,16.46,488200.0,10.911,10.9176,10.8844,10.9176,488200.0
2011-07-21 15:30:00,16.45,16.46,16.34,16.36,2158200.0,10.911,10.9176,10.838,10.8513,2158200.0
2011-07-22 09:30:00,16.4,16.49,16.28,16.28,811000.0,10.8778,10.9375,10.7982,10.7982,811000.0
2011-07-22 10:00:00,16.27,16.34,16.25,16.31,550600.0,10.7916,10.838,10.7783,10.8181,550600.0
2011-07-22 10:30:00,16.32,16.4,16.32,16.36,360200.0,10.8247,10.8778,10.8247,10.8513,360200.0
2011-07-22 11:00:00,16.36,16.38,16.32,16.32,201100.0,10.8513,10.8645,10.8247,10.8247,201100.0
2011-07-22 11:30:00,16.33,16.36,16.33,16.36,173300.0,10.8314,10.8513,10.8314,10.8513,173300.0
2011-07-22 12:00:00,16.36,16.45,16.36,16.45,405500.0,10.8513,10.911,10.8513,10.911,405500.0
2011-07-22 12:30:00,16.45,16.48,16.44,16.47,214500.0,10.911,10.9309,10.9043,10.9242,214500.0
2011-07-22 13:00:00,16.47,16.49,16.45,16.46,203400.0,10.9242,10.9375,10.911,10.9176,203400.0
2011-07-22 13:30:00,16.45,16.5,16.45,16.49,195500.0,10.911,10.9441,10.911,10.9375,195500.0
2011-07-22 14:00:00,16.5,16.5,16.45,16.49,778500.0,10.9441,10.9441,10.911,10.9375,778500.0
2011-07-22 14:30:00,16.49,16.49,16.46,16.48,333800.0,10.9375,10.9375,10.9176,10.9309,333800.0
2011-07-22 15:00:00,16.49,16.5,16.46,16.49,340000.0,10.9375,10.9441,10.9176,10.9375,340000.0
2011-07-22 15:30:00,16.48,16.49,16.42,16.46,1086300.0,10.9309,10.9375,10.8911,10.9176,1086300.0
2011-07-25 09:30:00,16.32,16.34,16.17,16.28,590000.0,10.8247,10.838,10.7253,10.7982,590000.0
2011-07-25 10:00:00,16.28,16.3,16.25,16.28,409600.0,10.7982,10.8115,10.7783,10.7982,409600.0
2011-07-25 10:30:00,16.28,16.33,16.25,16.27,363200.0,10.7982,10.8314,10.7783,10.7916,363200.0
2011-07-25 11:00:00,16.28,16.38,16.27,16.38,406100.0,10.7982,10.8645,10.7916,10.8645,406100.0
2011-07-25 11:30:00,16.37,16.38,16.33,16.33,211200.0,10.8579,10.8645,10.8314,10.8314,211200.0
2011-07-25 12:00:00,16.33,16.35,16.33,16.34,148200.0,10.8314,10.8446,10.8314,10.838,148200.0
2011-07-25 12:30:00,16.33,16.37,16.33,16.36,94300.0,10.8314,10.8579,10.8314,10.8513,94300.0
2011-07-25 13:00:00,16.36,16.37,16.33,16.33,100900.0,10.8513,10.8579,10.8314,10.8314,100900.0
2011-07-25 13:30:00,16.33,16.34,16.3,16.31,145600.0,10.8314,10.838,10.8115,10.8181,145600.0
2011-07-25 14:00:00,16.31,16.33,16.31,16.32,163300.0,10.8181,10.8314,10.8181,10.8247,163300.0
2011-07-25 14:30:00,16.32,16.32,16.25,16.25,282500.0,10.8247,10.8247,10.7783,10.7783,282500.0
2011-07-25 15:00:00,16.25,16.27,16.24,16.25,327900.0,10.7783,10.7916,10.7717,10.7783,327900.0
2011-07-25 15:30:00,16.25,16.3,16.24,16.27,380400.0,10.7783,10.8115,10.7717,10.7916,380400.0
2011-07-26 09:30:00,16.26,16.36,16.25,16.28,399200.0,10.785,10.8513,10.7783,10.7982,399200.0
2011-07-26 10:00:00,16.28,16.3,16.2,16.26,432700.0,10.7982,10.8115,10.7452,10.785,432700.0
2011-07-26 10:30:00,16.27,16.33,16.25,16.3,343500.0,10.7916,10.8314,10.7783,10.8115,343500.0
2011-07-26 11:00:00,16.31,16.34,16.31,16.33,144300.0,10.8181,10.838,10.8181,10.8314,144300.0
2011-07-26 11:30:00,16.33,16.34,16.31,16.34,107900.0,10.8314,10.838,10.8181,10.838,107900.0
2011-07-26 12:00:00,16.34,16.38,16.33,16.38,133300.0,10.838,10.8645,10.8314,10.8645,133300.0
2011-07-26 12:30:00,16.38,16.38,16.34,16.35,198400.0,10.8645,10.8645,10.838,10.8446,198400.0
2011-07-26 13:00:00,16.35,16.35,16.27,16.28,159500.0,10.8446,10.8446,10.7916,10.7982,159500.0
2011-07-26 13:30:00,16.28,16.33,16.28,16.31,226700.0,10.7982,10.8314,10.7982,10.8181,226700.0
2011-07-26 14:00:00,16.32,16.39,16.31,16.33,772600.0,10.8247,10.8712,10.8181,10.8314,772600.0
2011-07-26 14:30:00,16.33,16.34,16.32,16.32,152900.0,10.8314,10.838,10.8247,10.8247,152900.0
2011-07-26 15:00:00,16.32,16.35,16.32,16.35,153100.0,10.8247,10.8446,10.8247,10.8446,153100.0
2011-07-26 15:30:00,16.35,16.35,16.26,16.3,793600.0,10.8446,10.8446,10.785,10.8115,793600.0
2011-07-27 09:30:00,15.94,15.98,15.84,15.86,965500.0,10.5727,10.5992,10.5064,10.5196,965500.0
2011-07-27 10:00:00,15.86,15.86,15.73,15.75,1264000.0,10.5196,10.5196,10.4334,10.4467,1264000.0
2011-07-27 10:30:00,15.75,15.85,15.74,15.81,781300.0,10.4467,10.513,10.44,10.4865,781300.0
2011-07-27 11:00:00,15.81,15.84,15.76,15.84,482700.0,10.4865,10.5064,10.4533,10.5064,482700.0
2011-07-27 11:30:00,15.84,15.86,15.76,15.76,430900.0,10.5064,10.5196,10.4533,10.4533,430900.0
2011-07-27 12:00:00,15.77,15.81,15.77,15.79,310200.0,10.4599,10.4865,10.4599,10.4732,310200.0
2011-07-27 12:30:00,15.78,15.8,15.77,15.77,305000.0,10.4666,10.4798,10.4599,10.4599,305000.0
2011-07-27 13:00:00,15.77,15.81,15.77,15.77,286600.0,10.4599,10.4865,10.4599,10.4599,286600.0
2011-07-27 13:30:00,15.77,15.8,15.77,15.78,188200.0,10.4599,10.4798,10.4599,10.4666,188200.0
2011-07-27 14:00:00,15.79,15.8,15.72,15.72,526100.0,10.4732,10.4798,10.4268,10.4268,526100.0
2011-07-27 14:30:00,15.71,15.73,15.66,15.69,741300.0,10.4201,10.4334,10.387,10.4069,741300.0
2011-07-27 15:00:00,15.69,15.69,15.59,15.63,759200.0,10.4069,10.4069,10.3406,10.3671,759200.0
2011-07-27 15:30:00,15.63,15.71,15.61,15.68,1601200.0,10.3671,10.4201,10.3538,10.4002,1601200.0
2011-07-28 09:30:00,15.95,16.06,15.83,16.05,1208400.0,10.5793,10.6523,10.4997,10.6457,1208400.0
2011-07-28 10:00:00,16.05,16.19,16.02,16.13,1296100.0,10.6457,10.7385,10.6258,10.6987,1296100.0
2011-07-28 10:30:00,16.13,16.18,16.11,16.17,394300.0,10.6987,10.7319,10.6855,10.7253,394300.0
2011-07-28 11:00:00,16.17,16.3,16.16,16.29,879600.0,10.7253,10.8115,10.7186,10.8048,879600.0
2011-07-28 11:30:00,16.3,16.3,16.15,16.15,781600.0,10.8115,10.8115,10.712,10.712,781600.0
2011-07-28 12:00:00,16.15,16.19,16.12,16.17,418000.0,10.712,10.7385,10.6921,10.7253,418000.0
2011-07-28 12:30:00,16.18,16.19,16.11,16.13,257200.0,10.7319,10.7385,10.6855,10.6987,257200.0
2011-07-28 13:00:00,16.14,16.16,16.11,16.14,352500.0,10.7054,10.7186,10.6855,10.7054,352500.0
2011-07-28 13:30:00,16.14,16.17,16.14,16.16,530900.0,10.7054,10.7253,10.7054,10.7186,530900.0
2011-07-28 14:00:00,16.16,16.2,16.12,16.19,727200.0,10.7186,10.7452,10.6921,10.7385,727200.0
2011-07-28 14:30:00,16.19,16.25,16.19,16.21,595500.0,10.7385,10.7783,10.7385,10.7518,595500.0
2011-07-28 15:00:00,16.21,16.21,16.06,16.08,1272400.0,10.7518,10.7518,10.6523,10.6656,1272400.0
2011-07-28 15:30:00,16.07,16.09,16.01,16.02,1095500.0,10.6589,10.6722,10.6191,10.6258,1095500.0
2011-07-29 09:30:00,15.9,15.95,15.81,15.91,869600.0,10.5462,10.5793,10.4865,10.5528,869600.0
2011-07-29 10:00:00,15.9,15.94,15.84,15.93,852100.0,10.5462,10.5727,10.5064,10.5661,852100.0
2011-07-29 10:30:00,15.93,16.06,15.9,16.06,962200.0,10.5661,10.6523,10.5462,10.6523,962200.0
2011-07-29 11:00:00,16.06,16.13,16.02,16.06,603600.0,10.6523,10.6987,10.6258,10.6523,603600.0
2011-07-29 11:30:00,16.05,16.07,16.0,16.04,630000.0,10.6457,10.6589,10.6125,10.639,630000.0
2011-07-29 12:00:00,16.04,16.05,15.98,16.02,319200.0,10.639,10.6457,10.5992,10.6258,319200.0
2011-07-29 12:30:00,16.02,16.02,15.94,15.94,712700.0,10.6258,10.6258,10.5727,10.5727,712700.0
2011-07-29 13:00:00,15.94,15.99,15.94,15.96,410900.0,10.5727,10.6059,10.5727,10.586,410900.0
2011-07-29 13:30:00,15.96,16.03,15.94,16.02,456400.0,10.586,10.6324,10.5727,10.6258,456400.0
2011-07-29 14:00:00,16.02,16.06,16.01,16.03,515600.0,10.6258,10.6523,10.6191,10.6324,515600.0
2011-07-29 14:30:00,16.03,16.09,16.02,16.02,612300.0,10.6324,10.6722,10.6258,10.6258,612300.0
2011-07-29 15:00:00,16.02,16.06,15.99,16.02,626700.0,10.6258,10.6523,10.6059,10.6258,626700.0
2011-07-29 15:30:00,16.02,16.03,15.97,15.97,1076300.0,10.6258,10.6324,10.5926,10.5926,1076300.0
2011-08-01 09:30:00,16.08,16.24,16.01,16.02,1154000.0,10.6656,10.7717,10.6191,10.6258,1154000.0
2011-08-01 10:00:00,16.02,16.02,15.75,15.76,1897500.0,10.6258,10.6258,10.4467,10.4533,1897500.0
2011-08-01 10:30:00,15.76,15.84,15.76,15.77,683700.0,10.4533,10.5064,10.4533,10.4599,683700.0
2011-08-01 11:00:00,15.77,15.78,15.69,15.74,635800.0,10.4599,10.4666,10.4069,10.44,635800.0
2011-08-01 11:30:00,15.74,15.75,15.61,15.62,668200.0,10.44,10.4467,10.3538,10.3605,668200.0
2011-08-01 12:00:00,15.62,15.65,15.56,15.62,551300.0,10.3605,10.3803,10.3207,10.3605,551300.0
2011-08-01 12:30:00,15.62,15.69,15.6,15.68,377000.0,10.3605,10.4069,10.3472,10.4002,377000.0
2011-08-01 13:00:00,15.69,15.69,15.63,15.66,316400.0,10.4069,10.4069,10.3671,10.387,316400.0
2011-08-01 13:30:00,15.67,15.73,15.67,15.73,264200.0,10.3936,10.4334,10.3936,10.4334,264200.0
2011-08-01 14:00:00,15.73,15.73,15.63,15.65,425200.0,10.4334,10.4334,10.3671,10.3803,425200.0
2011-08-01 14:30:00,15.65,15.77,15.65,15.76,437000.0,10.3803,10.4599,10.3803,10.4533,437000.0
2011-08-01 15:00:00,15.76,15.85,15.73,15.81,596500.0,10.4533,10.513,10.4334,10.4865,596500.0
2011-08-01 15:30:00,15.81,15.86,15.76,15.82,1142400.0,10.4865,10.5196,10.4533,10.4931,1142400.0
2011-08-02 09:30:00,15.64,15.76,15.63,15.74,480400.0,10.3737,10.4533,10.3671,10.44,480400.0
2011-08-02 10:00:00,15.75,15.8,15.72,15.77,656500.0,10.4467,10.4798,10.4268,10.4599,656500.0
2011-08-02 10:30:00,15.77,15.77,15.67,15.7,495400.0,10.4599,10.4599,10.3936,10.4135,495400.0
2011-08-02 11:00:00,15.7,15.7,15.64,15.68,486300.0,10.4135,10.4135,10.3737,10.4002,486300.0
2011-08-02 11:30:00,15.69,15.72,15.65,15.72,455900.0,10.4069,10.4268,10.3803,10.4268,455900.0
2011-08-02 12:00:00,15.72,15.77,15.69,15.76,458400.0,10.4268,10.4599,10.4069,10.4533,458400.0
2011-08-02 12:30:00,15.75,15.75,15.59,15.6,710100.0,10.4467,10.4467,10.3406,10.3472,710100.0
2011-08-02 13:00:00,15.6,15.66,15.6,15.62,323800.0,10.3472,10.387,10.3472,10.3605,323800.0
2011-08-02 13:30:00,15.61,15.62,15.54,15.55,552200.0,10.3538,10.3605,10.3074,10.314,552200.0
2011-08-02 14:00:00,15.55,15.61,15.55,15.58,336900.0,10.314,10.3538,10.314,10.3339,336900.0
2011-08-02 14:30:00,15.58,15.6,15.51,15.58,404600.0,10.3339,10.3472,10.2875,10.3339,404600.0
2011-08-02 15:00:00,15.58,15.6,15.52,15.53,660000.0,10.3339,10.3472,10.2941,10.3008,660000.0
2011-08-02 15:30:00,15.54,15.57,15.45,15.46,1307000.0,10.3074,10.3273,10.2477,10.2543,1307000.0
2011-08-03 09:30:00,15.47,15.47,15.28,15.38,685000.0,10.261,10.261,10.1349,10.2013,685000.0
2011-08-03 10:00:00,15.39,15.41,15.28,15.34,830000.0,10.2079,10.2212,10.1349,10.1747,830000.0
2011-08-03 10:30:00,15.33,15.34,15.19,15.34,1119400.0,10.1681,10.1747,10.0752,10.1747,1119400.0
2011-08-03 11:00:00,15.34,15.4,15.29,15.33,764100.0,10.1747,10.2145,10.1416,10.1681,764100.0
2011-08-03 11:30:00,15.33,15.38,15.25,15.26,668200.0,10.1681,10.2013,10.115,10.1217,668200.0
2011-08-03 12:00:00,15.27,15.27,15.2,15.23,787900.0,10.1283,10.1283,10.0819,10.1018,787900.0
2011-08-03 12:30:00,15.23,15.3,15.21,15.27,417800.0,10.1018,10.1482,10.0885,10.1283,417800.0
2011-08-03 13:00:00,15.27,15.36,15.24,15.3,700000.0,10.1283,10.188,10.1084,10.1482,700000.0
2011-08-03 13:30:00,15.3,15.43,15.3,15.39,664100.0,10.1482,10.2344,10.1482,10.2079,664100.0
2011-08-03 14:00:00,15.4,15.46,15.36,15.36,833700.0,10.2145,10.2543,10.188,10.188,833700.0
2011-08-03 14:30:00,15.36,15.44,15.36,15.43,602900.0,10.188,10.2411,10.188,10.2344,602900.0
2011-08-03 15:00:00,15.43,15.54,15.41,15.5,596800.0,10.2344,10.3074,10.2212,10.2809,596800.0
2011-08-03 15:30:00,15.5,15.52,15.44,15.48,1007700.0,10.2809,10.2941,10.2411,10.2676,1007700.0
2011-08-04 09:30:00,15.28,15.32,15.12,15.16,1057300.0,10.1349,10.1615,10.0288,10.0553,1057300.0
2011-08-04 10:00:00,15.16,15.19,15.03,15.13,832700.0,10.0553,10.0752,9.9691,10.0354,832700.0
2011-08-04 10:30:00,15.12,15.18,15.03,15.04,844500.0,10.0288,10.0686,9.9691,9.9757,844500.0
2011-08-04 11:00:00,15.05,15.11,15.02,15.02,779500.0,9.9824,10.0222,9.9625,9.9625,779500.0
2011-08-04 11:30:00,15.02,15.05,14.93,15.01,1313900.0,9.9625,9.9824,9.9028,9.9558,1313900.0
2011-08-04 12:00:00,15.01,15.1,15.0,15.08,700600.0,9.9558,10.0155,9.9492,10.0023,700600.0
2011-08-04 12:30:00,15.09,15.14,15.07,15.07,661200.0,10.0089,10.0421,9.9956,9.9956,661200.0
2011-08-04 13:00:00,15.07,15.11,15.04,15.1,459000.0,9.9956,10.0222,9.9757,10.0155,459000.0
2011-08-04 13:30:00,15.1,15.1,15.0,15.02,404700.0,10.0155,10.0155,9.9492,9.9625,404700.0
2011-08-04 14:00:00,15.02,15.03,14.97,15.0,928700.0,9.9625,9.9691,9.9293,9.9492,928700.0
2011-08-04 14:30:00,14.99,15.14,14.97,15.07,1102800.0,9.9426,10.0421,9.9293,9.9956,1102800.0
2011-08-04 15:00:00,15.06,15.15,14.96,14.96,1316900.0,9.989,10.0487,9.9227,9.9227,1316900.0
2011-08-04 15:30:00,14.96,15.03,14.81,14.82,2426900.0,9.9227,9.9691,9.8232,9.8298,2426900.0
2011-08-05 09:30:00,14.89,15.18,14.81,14.89,1926900.0,9.8763,10.0686,9.8232,9.8763,1926900.0
2011-08-05 10:00:00,14.89,15.06,14.86,15.0,2208200.0,9.8763,9.989,9.8564,9.9492,2208200.0
2011-08-05 10:30:00,15.0,15.01,14.77,14.84,1446000.0,9.9492,9.9558,9.7967,9.8431,1446000.0
2011-08-05 11:00:00,14.84,14.85,14.69,14.78,1316700.0,9.8431,9.8497,9.7436,9.8033,1316700.0
2011-08-05 11:30:00,14.77,14.8,14.37,14.43,1583900.0,9.7967,9.8166,9.5313,9.5711,1583900.0
2011-08-05 12:00:00,14.43,14.83,14.38,14.81,2179200.0,9.5711,9.8365,9.538,9.8232,2179200.0
2011-08-05 12:30:00,14.81,15.27,14.79,15.16,2637100.0,9.8232,10.1283,9.8099,10.0553,2637100.0
2011-08-05 13:00:00,15.17,15.22,15.02,15.07,1066800.0,10.062,10.0951,9.9625,9.9956,1066800.0
2011-08-05 13:30:00,15.07,15.16,14.97,15.08,872400.0,9.9956,10.0553,9.9293,10.0023,872400.0
2011-08-05 14:00:00,15.09,15.09,14.95,15.01,593500.0,10.0089,10.0089,9.9161,9.9558,593500.0
2011-08-05 14:30:00,15.0,15.04,14.93,14.99,668000.0,9.9492,9.9757,9.9028,9.9426,668000.0
2011-08-05 15:00:00,15.0,15.02,14.82,14.82,984700.0,9.9492,9.9625,9.8298,9.8298,984700.0
2011-08-05 15:30:00,14.82,14.99,14.82,14.95,1164900.0,9.8298,9.9426,9.8298,9.9161,1164900.0
2011-08-08 09:30:00,14.4,14.62,14.35,14.48,1423300.0,9.5512,9.6972,9.5181,9.6043,1423300.0
2011-08-08 10:00:00,14.48,14.53,14.28,14.29,1104700.0,9.6043,9.6375,9.4717,9.4783,1104700.0
2011-08-08 10:30:00,14.29,14.38,14.24,14.31,1321800.0,9.4783,9.538,9.4451,9.4916,1321800.0
2011-08-08 11:00:00,14.3,14.51,14.29,14.47,1567100.0,9.4849,9.6242,9.4783,9.5977,1567100.0
2011-08-08 11:30:00,14.46,14.47,14.38,14.38,885900.0,9.591,9.5977,9.538,9.538,885900.0
2011-08-08 12:00:00,14.38,14.44,14.34,14.34,604600.0,9.538,9.5778,9.5115,9.5115,604600.0
2011-08-08 12:30:00,14.35,14.39,14.32,14.34,485500.0,9.5181,9.5446,9.4982,9.5115,485500.0
2011-08-08 13:00:00,14.34,14.39,14.26,14.32,510300.0,9.5115,9.5446,9.4584,9.4982,510300.0
2011-08-08 13:30:00,14.31,14.31,14.17,14.19,954800.0,9.4916,9.4916,9.3987,9.412,954800.0
2011-08-08 14:00:00,14.19,14.26,13.99,14.08,1405700.0,9.412,9.4584,9.2793,9.339,1405700.0
2011-08-08 14:30:00,14.09,14.2,14.06,14.09,1209200.0,9.3456,9.4186,9.3257,9.3456,1209200.0
2011-08-08 15:00:00,14.1,14.29,14.08,14.08,1327800.0,9.3523,9.4783,9.339,9.339,1327800.0
2011-08-08 15:30:00,14.07,14.14,13.95,13.96,1963300.0,9.3324,9.3788,9.2528,9.2594,1963300.0
2011-08-09 09:30:00,14.09,14.12,13.76,13.97,1615700.0,9.3456,9.3655,9.1267,9.266,1615700.0
2011-08-09 10:00:00,13.98,14.01,13.88,13.92,1180200.0,9.2727,9.2926,9.2063,9.2329,1180200.0
2011-08-09 10:30:00,13.92,14.0,13.86,13.86,1113300.0,9.2329,9.2859,9.1931,9.1931,1113300.0
2011-08-09 11:00:00,13.86,13.99,13.82,13.99,1148800.0,9.1931,9.2793,9.1665,9.2793,1148800.0
2011-08-09 11:30:00,13.99,13.99,13.87,13.93,592700.0,9.2793,9.2793,9.1997,9.2395,592700.0
2011-08-09 12:00:00,13.94,13.96,13.9,13.92,535600.0,9.2461,9.2594,9.2196,9.2329,535600.0
2011-08-09 12:30:00,13.92,13.95,13.85,13.85,373700.0,9.2329,9.2528,9.1864,9.1864,373700.0
2011-08-09 13:00:00,13.85,13.9,13.82,13.83,695000.0,9.1864,9.2196,9.1665,9.1732,695000.0
2011-08-09 13:30:00,13.83,13.85,13.75,13.8,1000300.0,9.1732,9.1864,9.1201,9.1533,1000300.0
2011-08-09 14:00:00,13.8,13.95,13.61,13.78,2027000.0,9.1533,9.2528,9.0273,9.14,2027000.0
2011-08-09 14:30:00,13.79,13.79,13.31,13.48,2447500.0,9.1466,9.1466,8.8283,8.941,2447500.0
2011-08-09 15:00:00,13.48,13.81,13.39,13.79,1653800.0,8.941,9.1599,8.8813,9.1466,1653800.0
2011-08-09 15:30:00,13.8,14.06,13.7,14.06,2737200.0,9.1533,9.3257,9.087,9.3257,2737200.0
2011-08-10 09:30:00,13.99,14.13,13.74,14.0,2267300.0,9.2793,9.3722,9.1135,9.2859,2267300.0
2011-08-10 10:00:00,14.0,14.08,13.85,13.89,1747200.0,9.2859,9.339,9.1864,9.213,1747200.0
2011-08-10 10:30:00,13.89,14.05,13.81,13.88,1296900.0,9.213,9.3191,9.1599,9.2063,1296900.0
2011-08-10 11:00:00,13.87,13.87,13.72,13.75,1141200.0,9.1997,9.1997,9.1002,9.1201,1141200.0
2011-08-10 11:30:00,13.76,13.84,13.72,13.82,660900.0,9.1267,9.1798,9.1002,9.1665,660900.0
2011-08-10 12:00:00,13.81,13.85,13.75,13.76,1038600.0,9.1599,9.1864,9.1201,9.1267,1038600.0
2011-08-10 12:30:00,13.76,13.91,13.73,13.9,499800.0,9.1267,9.2262,9.1068,9.2196,499800.0
2011-08-10 13:00:00,13.89,13.97,13.83,13.88,679100.0,9.213,9.266,9.1732,9.2063,679100.0
2011-08-10 13:30:00,13.88,14.09,13.87,14.09,989500.0,9.2063,9.3456,9.1997,9.3456,989500.0
2011-08-10 14:00:00,14.09,14.22,14.08,14.16,1264900.0,9.3456,9.4319,9.339,9.3921,1264900.0
2011-08-10 14:30:00,14.17,14.17,13.95,13.97,967600.0,9.3987,9.3987,9.2528,9.266,967600.0
2011-08-10 15:00:00,13.97,14.01,13.83,13.92,1277500.0,9.266,9.2926,9.1732,9.2329,1277500.0
2011-08-10 15:30:00,13.92,13.94,13.7,13.72,2260900.0,9.2329,9.2461,9.087,9.1002,2260900.0
2011-08-11 09:30:00,15.45,15.87,15.36,15.83,7291100.0,10.2477,10.5263,10.188,10.4997,7291100.0
2011-08-11 10:00:00,15.83,16.06,15.82,15.92,4405600.0,10.4997,10.6523,10.4931,10.5594,4405600.0
2011-08-11 10:30:00,15.93,16.2,15.93,16.09,2967300.0,10.5661,10.7452,10.5661,10.6722,2967300.0
2011-08-11 11:00:00,16.09,16.15,16.01,16.05,2117700.0,10.6722,10.712,10.6191,10.6457,2117700.0
2011-08-11 11:30:00,16.06,16.09,15.87,15.87,2305000.0,10.6523,10.6722,10.5263,10.5263,2305000.0
2011-08-11 12:00:00,15.88,15.92,15.76,15.87,1914600.0,10.5329,10.5594,10.4533,10.5263,1914600.0
2011-08-11 12:30:00,15.86,16.03,15.85,15.99,1064600.0,10.5196,10.6324,10.513,10.6059,1064600.0
2011-08-11 13:00:00,15.99,16.01,15.91,15.96,1400900.0,10.6059,10.6191,10.5528,10.586,1400900.0
2011-08-11 13:30:00,15.97,15.99,15.88,15.93,1289700.0,10.5926,10.6059,10.5329,10.5661,1289700.0
2011-08-11 14:00:00,15.94,16.05,15.92,16.02,1642900.0,10.5727,10.6457,10.5594,10.6258,1642900.0
2011-08-11 14:30:00,16.02,16.05,15.96,16.04,977700.0,10.6258,10.6457,10.586,10.639,977700.0
2011-08-11 15:00:00,16.03,16.22,16.02,16.17,2075700.0,10.6324,10.7584,10.6258,10.7253,2075700.0
2011-08-11 15:30:00,16.17,16.23,15.8,15.92,2740800.0,10.7253,10.7651,10.4798,10.5594,2740800.0
2011-08-12 09:30:00,15.9,16.2,15.64,15.74,1909000.0,10.5462,10.7452,10.3737,10.44,1909000.0
2011-08-12 10:00:00,15.74,15.94,15.66,15.93,1740400.0,10.44,10.5727,10.387,10.5661,1740400.0
2011-08-12 10:30:00,15.93,16.01,15.82,15.93,1066700.0,10.5661,10.6191,10.4931,10.5661,1066700.0
2011-08-12 11:00:00,15.94,15.97,15.81,15.81,731600.0,10.5727,10.5926,10.4865,10.4865,731600.0
2011-08-12 11:30:00,15.81,15.97,15.81,15.95,526000.0,10.4865,10.5926,10.4865,10.5793,526000.0
2011-08-12 12:00:00,15.95,15.98,15.86,15.9,332300.0,10.5793,10.5992,10.5196,10.5462,332300.0
2011-08-12 12:30:00,15.89,15.92,15.84,15.87,497800.0,10.5395,10.5594,10.5064,10.5263,497800.0
2011-08-12 13:00:00,15.87,16.0,15.86,15.98,439300.0,10.5263,10.6125,10.5196,10.5992,439300.0
2011-08-12 13:30:00,15.98,16.0,15.95,15.98,260300.0,10.5992,10.6125,10.5793,10.5992,260300.0
2011-08-12 14:00:00,15.98,16.04,15.95,16.03,676300.0,10.5992,10.639,10.5793,10.6324,676300.0
2011-08-12 14:30:00,16.02,16.04,15.97,15.98,687900.0,10.6258,10.639,10.5926,10.5992,687900.0
2011-08-12 15:00:00,15.98,16.02,15.98,15.99,442100.0,10.5992,10.6258,10.5992,10.6059,442100.0
2011-08-12 15:30:00,15.99,16.0,15.89,15.99,1315300.0,10.6059,10.6125,10.5395,10.6059,1315300.0
2011-08-15 09:30:00,16.02,16.06,15.94,15.96,994200.0,10.6258,10.6523,10.5727,10.586,994200.0
2011-08-15 10:00:00,15.96,16.04,15.95,16.02,1051200.0,10.586,10.639,10.5793,10.6258,1051200.0
2011-08-15 10:30:00,16.03,16.04,15.95,15.95,712500.0,10.6324,10.639,10.5793,10.5793,712500.0
2011-08-15 11:00:00,15.95,15.98,15.85,15.86,594900.0,10.5793,10.5992,10.513,10.5196,594900.0
2011-08-15 11:30:00,15.86,15.93,15.84,15.91,393600.0,10.5196,10.5661,10.5064,10.5528,393600.0
2011-08-15 12:00:00,15.9,15.92,15.87,15.91,352000.0,10.5462,10.5594,10.5263,10.5528,352000.0
2011-08-15 12:30:00,15.91,15.98,15.91,15.97,309100.0,10.5528,10.5992,10.5528,10.5926,309100.0
2011-08-15 13:00:00,15.97,15.99,15.9,15.92,441300.0,10.5926,10.6059,10.5462,10.5594,441300.0
2011-08-15 13:30:00,15.92,15.93,15.86,15.92,495200.0,10.5594,10.5661,10.5196,10.5594,495200.0
2011-08-15 14:00:00,15.92,16.03,15.92,16.02,583400.0,10.5594,10.6324,10.5594,10.6258,583400.0
2011-08-15 14:30:00,16.02,16.03,15.98,16.02,441700.0,10.6258,10.6324,10.5992,10.6258,441700.0
2011-08-15 15:00:00,16.02,16.03,16.0,16.01,482800.0,10.6258,10.6324,10.6125,10.6191,482800.0
2011-08-15 15:30:00,16.01,16.07,16.0,16.05,958400.0,10.6191,10.6589,10.6125,10.6457,958400.0
2011-08-16 09:30:00,15.86,15.93,15.83,15.84,685100.0,10.5196,10.5661,10.4997,10.5064,685100.0
2011-08-16 10:00:00,15.83,15.88,15.8,15.88,608900.0,10.4997,10.5329,10.4798,10.5329,608900.0
2011-08-16 10:30:00,15.88,15.95,15.85,15.94,630200.0,10.5329,10.5793,10.513,10.5727,630200.0
2011-08-16 11:00:00,15.93,15.94,15.86,15.9,361400.0,10.5661,10.5727,10.5196,10.5462,361400.0
2011-08-16 11:30:00,15.9,15.95,15.88,15.94,346500.0,10.5462,10.5793,10.5329,10.5727,346500.0
2011-08-16 12:00:00,15.95,16.03,15.86,15.88,784900.0,10.5793,10.6324,10.5196,10.5329,784900.0
2011-08-16 12:30:00,15.87,15.89,15.83,15.83,531200.0,10.5263,10.5395,10.4997,10.4997,531200.0
2011-08-16 13:00:00,15.83,15.83,15.7,15.73,1072900.0,10.4997,10.4997,10.4135,10.4334,1072900.0
2011-08-16 13:30:00,15.72,15.93,15.71,15.91,557500.0,10.4268,10.5661,10.4201,10.5528,557500.0
2011-08-16 14:00:00,15.91,15.95,15.9,15.92,465200.0,10.5528,10.5793,10.5462,10.5594,465200.0
2011-08-16 14:30:00,15.93,15.96,15.89,15.92,478100.0,10.5661,10.586,10.5395,10.5594,478100.0
2011-08-16 15:00:00,15.92,16.04,15.92,16.04,412500.0,10.5594,10.639,10.5594,10.639,412500.0
2011-08-16 15:30:00,16.04,16.06,15.97,15.99,821900.0,10.639,10.6523,10.5926,10.6059,821900.0
2011-08-17 09:30:00,15.95,16.07,15.84,16.05,535400.0,10.5793,10.6589,10.5064,10.6457,535400.0
2011-08-17 10:00:00,16.05,16.06,15.97,15.99,607800.0,10.6457,10.6523,10.5926,10.6059,607800.0
2011-08-17 10:30:00,15.99,16.0,15.86,15.86,652700.0,10.6059,10.6125,10.5196,10.5196,652700.0
2011-08-17 11:00:00,15.85,15.89,15.82,15.84,571500.0,10.513,10.5395,10.4931,10.5064,571500.0
2011-08-17 11:30:00,15.84,15.85,15.77,15.78,667900.0,10.5064,10.513,10.4599,10.4666,667900.0
2011-08-17 12:00:00,15.78,15.81,15.7,15.79,647600.0,10.4666,10.4865,10.4135,10.4732,647600.0
2011-08-17 12:30:00,15.79,15.85,15.78,15.79,348500.0,10.4732,10.513,10.4666,10.4732,348500.0
2011-08-17 13:00:00,15.8,15.8,15.7,15.71,371100.0,10.4798,10.4798,10.4135,10.4201,371100.0
2011-08-17 13:30:00,15.72,15.75,15.65,15.72,488700.0,10.4268,10.4467,10.3803,10.4268,488700.0
2011-08-17 14:00:00,15.72,15.82,15.71,15.76,462900.0,10.4268,10.4931,10.4201,10.4533,462900.0
2011-08-17 14:30:00,15.76,15.77,15.71,15.77,404800.0,10.4533,10.4599,10.4201,10.4599,404800.0
2011-08-17 15:00:00,15.77,15.8,15.74,15.79,507600.0,10.4599,10.4798,10.44,10.4732,507600.0
2011-08-17 15:30:00,15.79,15.85,15.79,15.84,1085900.0,10.4732,10.513,10.4732,10.5064,1085900.0
2011-08-18 09:30:00,15.39,15.47,15.09,15.1,1751800.0,10.2079,10.261,10.0089,10.0155,1751800.0
2011-08-18 10:00:00,15.1,15.1,14.9,15.09,2419200.0,10.0155,10.0155,9.8829,10.0089,2419200.0
2011-08-18 10:30:00,15.08,15.19,15.08,15.15,1126400.0,10.0023,10.0752,10.0023,10.0487,1126400.0
2011-08-18 11:00:00,15.15,15.17,15.07,15.09,946900.0,10.0487,10.062,9.9956,10.0089,946900.0
2011-08-18 11:30:00,15.09,15.2,15.09,15.15,617200.0,10.0089,10.0819,10.0089,10.0487,617200.0
2011-08-18 12:00:00,15.15,15.25,15.07,15.19,872200.0,10.0487,10.115,9.9956,10.0752,872200.0
2011-08-18 12:30:00,15.2,15.2,15.12,15.15,299200.0,10.0819,10.0819,10.0288,10.0487,299200.0
2011-08-18 13:00:00,15.15,15.16,15.07,15.15,521500.0,10.0487,10.0553,9.9956,10.0487,521500.0
2011-08-18 13:30:00,15.15,15.15,15.05,15.06,440100.0,10.0487,10.0487,9.9824,9.989,440100.0
2011-08-18 14:00:00,15.07,15.15,15.07,15.13,481600.0,9.9956,10.0487,9.9956,10.0354,481600.0
2011-08-18 14:30:00,15.13,15.17,15.01,15.02,563900.0,10.0354,10.062,9.9558,9.9625,563900.0
2011-08-18 15:00:00,15.02,15.02,15.0,15.02,897500.0,9.9625,9.9625,9.9492,9.9625,897500.0
2011-08-18 15:30:00,15.02,15.09,14.93,15.02,2661000.0,9.9625,10.0089,9.9028,9.9625,2661000.0
2011-08-19 09:30:00,14.9,15.28,14.9,15.28,1471700.0,9.8829,10.1349,9.8829,10.1349,1471700.0
2011-08-19 10:00:00,15.28,15.44,15.21,15.43,1059500.0,10.1349,10.2411,10.0885,10.2344,1059500.0
2011-08-19 10:30:00,15.43,15.46,15.23,15.26,660000.0,10.2344,10.2543,10.1018,10.1217,660000.0
2011-08-19 11:00:00,15.26,15.27,15.11,15.11,414300.0,10.1217,10.1283,10.0222,10.0222,414300.0
2011-08-19 11:30:00,15.12,15.14,15.05,15.13,583900.0,10.0288,10.0421,9.9824,10.0354,583900.0
2011-08-19 12:00:00,15.13,15.14,15.04,15.07,227600.0,10.0354,10.0421,9.9757,9.9956,227600.0
2011-08-19 12:30:00,15.07,15.14,15.06,15.08,354300.0,9.9956,10.0421,9.989,10.0023,354300.0
2011-08-19 13:00:00,15.08,15.13,15.06,15.11,461000.0,10.0023,10.0354,9.989,10.0222,461000.0
2011-08-19 13:30:00,15.11,15.13,15.06,15.07,657200.0,10.0222,10.0354,9.989,9.9956,657200.0
2011-08-19 14:00:00,15.07,15.11,15.06,15.07,1040800.0,9.9956,10.0222,9.989,9.9956,1040800.0
2011-08-19 14:30:00,15.07,15.18,15.04,15.11,1118400.0,9.9956,10.0686,9.9757,10.0222,1118400.0
2011-08-19 15:00:00,15.11,15.19,15.04,15.17,1113700.0,10.0222,10.0752,9.9757,10.062,1113700.0
2011-08-19 15:30:00,15.18,15.18,15.05,15.08,1616300.0,10.0686,10.0686,9.9824,10.0023,1616300.0
2011-08-22 09:30:00,15.26,15.39,15.25,15.28,644400.0,10.1217,10.2079,10.115,10.1349,644400.0
2011-08-22 10:00:00,15.29,15.31,15.16,15.21,626200.0,10.1416,10.1548,10.0553,10.0885,626200.0
2011-08-22 10:30:00,15.21,15.24,15.05,15.06,432400.0,10.0885,10.1084,9.9824,9.989,432400.0
2011-08-22 11:00:00,15.06,15.1,15.02,15.05,548500.0,9.989,10.0155,9.9625,9.9824,548500.0
2011-08-22 11:30:00,15.06,15.07,14.99,15.04,561200.0,9.989,9.9956,9.9426,9.9757,561200.0
2011-08-22 12:00:00,15.04,15.15,15.02,15.03,455100.0,9.9757,10.0487,9.9625,9.9691,455100.0
2011-08-22 12:30:00,15.03,15.14,14.99,15.13,466400.0,9.9691,10.0421,9.9426,10.0354,466400.0
2011-08-22 13:00:00,15.12,15.15,15.06,15.06,309000.0,10.0288,10.0487,9.989,9.989,309000.0
2011-08-22 13:30:00,15.06,15.08,14.95,15.02,570900.0,9.989,10.0023,9.9161,9.9625,570900.0
2011-08-22 14:00:00,15.02,15.07,14.99,15.01,599200.0,9.9625,9.9956,9.9426,9.9558,599200.0
2011-08-22 14:30:00,15.0,15.06,14.96,15.01,639100.0,9.9492,9.989,9.9227,9.9558,639100.0
2011-08-22 15:00:00,15.01,15.05,14.97,15.05,566200.0,9.9558,9.9824,9.9293,9.9824,566200.0
2011-08-22 15:30:00,15.04,15.08,14.98,15.0,1156300.0,9.9757,10.0023,9.936,9.9492,1156300.0
2011-08-23 09:30:00,15.04,15.31,15.04,15.28,1117600.0,9.9757,10.1548,9.9757,10.1349,1117600.0
2011-08-23 10:00:00,15.28,15.41,15.25,15.32,921900.0,10.1349,10.2212,10.115,10.1615,921900.0
2011-08-23 10:30:00,15.31,15.34,15.27,15.27,568900.0,10.1548,10.1747,10.1283,10.1283,568900.0
2011-08-23 11:00:00,15.27,15.29,15.2,15.23,503500.0,10.1283,10.1416,10.0819,10.1018,503500.0
2011-08-23 11:30:00,15.24,15.36,15.23,15.35,506300.0,10.1084,10.188,10.1018,10.1814,506300.0
2011-08-23 12:00:00,15.34,15.34,15.26,15.28,335600.0,10.1747,10.1747,10.1217,10.1349,335600.0
2011-08-23 12:30:00,15.28,15.3,15.26,15.27,317500.0,10.1349,10.1482,10.1217,10.1283,317500.0
2011-08-23 13:00:00,15.27,15.28,15.23,15.23,319400.0,10.1283,10.1349,10.1018,10.1018,319400.0
2011-08-23 13:30:00,15.24,15.26,15.14,15.2,449700.0,10.1084,10.1217,10.0421,10.0819,449700.0
2011-08-23 14:00:00,15.21,15.24,15.15,15.24,549200.0,10.0885,10.1084,10.0487,10.1084,549200.0
2011-08-23 14:30:00,15.24,15.29,15.23,15.27,431100.0,10.1084,10.1416,10.1018,10.1283,431100.0
2011-08-23 15:00:00,15.27,15.39,15.27,15.36,533600.0,10.1283,10.2079,10.1283,10.188,533600.0
2011-08-23 15:30:00,15.36,15.43,15.34,15.43,847400.0,10.188,10.2344,10.1747,10.2344,847400.0
2011-08-24 09:30:00,15.36,15.49,15.32,15.48,554800.0,10.188,10.2742,10.1615,10.2676,554800.0
2011-08-24 10:00:00,15.48,15.55,15.39,15.39,495700.0,10.2676,10.314,10.2079,10.2079,495700.0
2011-08-24 10:30:00,15.39,15.4,15.26,15.27,479500.0,10.2079,10.2145,10.1217,10.1283,479500.0
2011-08-24 11:00:00,15.27,15.3,15.23,15.28,370200.0,10.1283,10.1482,10.1018,10.1349,370200.0
2011-08-24 11:30:00,15.27,15.27,15.18,15.22,587900.0,10.1283,10.1283,10.0686,10.0951,587900.0
2011-08-24 12:00:00,15.21,15.21,15.16,15.17,374300.0,10.0885,10.0885,10.0553,10.062,374300.0
2011-08-24 12:30:00,15.18,15.26,15.18,15.26,481000.0,10.0686,10.1217,10.0686,10.1217,481000.0
2011-08-24 13:00:00,15.25,15.38,15.25,15.35,498000.0,10.115,10.2013,10.115,10.1814,498000.0
2011-08-24 13:30:00,15.35,15.36,15.25,15.31,346800.0,10.1814,10.188,10.115,10.1548,346800.0
2011-08-24 14:00:00,15.31,15.32,15.28,15.31,372900.0,10.1548,10.1615,10.1349,10.1548,372900.0
2011-08-24 14:30:00,15.31,15.35,15.29,15.3,543500.0,10.1548,10.1814,10.1416,10.1482,543500.0
2011-08-24 15:00:00,15.31,15.45,15.29,15.44,1047900.0,10.1548,10.2477,10.1416,10.2411,1047900.0
2011-08-24 15:30:00,15.44,15.49,15.41,15.44,1350400.0,10.2411,10.2742,10.2212,10.2411,1350400.0
2011-08-25 09:30:00,15.55,15.55,15.34,15.43,723700.0,10.314,10.314,10.1747,10.2344,723700.0
2011-08-25 10:00:00,15.42,15.42,15.19,15.2,759300.0,10.2278,10.2278,10.0752,10.0819,759300.0
2011-08-25 10:30:00,15.2,15.21,15.11,15.12,568700.0,10.0819,10.0885,10.0222,10.0288,568700.0
2011-08-25 11:00:00,15.13,15.22,15.11,15.19,639800.0,10.0354,10.0951,10.0222,10.0752,639800.0
2011-08-25 11:30:00,15.19,15.2,15.1,15.15,330800.0,10.0752,10.0819,10.0155,10.0487,330800.0
2011-08-25 12:00:00,15.15,15.16,15.07,15.11,327800.0,10.0487,10.0553,9.9956,10.0222,327800.0
2011-08-25 12:30:00,15.11,15.12,15.06,15.09,627600.0,10.0222,10.0288,9.989,10.0089,627600.0
2011-08-25 13:00:00,15.09,15.15,15.07,15.15,312200.0,10.0089,10.0487,9.9956,10.0487,312200.0
2011-08-25 13:30:00,15.15,15.16,15.07,15.11,379300.0,10.0487,10.0553,9.9956,10.0222,379300.0
2011-08-25 14:00:00,15.12,15.14,15.07,15.1,393300.0,10.0288,10.0421,9.9956,10.0155,393300.0
2011-08-25 14:30:00,15.09,15.12,15.03,15.05,467700.0,10.0089,10.0288,9.9691,9.9824,467700.0
2011-08-25 15:00:00,15.05,15.13,15.03,15.09,934000.0,9.9824,10.0354,9.9691,10.0089,934000.0
2011-08-25 15:30:00,15.09,15.1,15.02,15.07,1079100.0,10.0089,10.0155,9.9625,9.9956,1079100.0
2011-08-26 09:30:00,15.08,15.18,15.03,15.17,890100.0,10.0023,10.0686,9.9691,10.062,890100.0
2011-08-26 10:00:00,15.17,15.29,15.05,15.22,1456500.0,10.062,10.1416,9.9824,10.0951,1456500.0
2011-08-26 10:30:00,15.23,15.47,15.18,15.39,871300.0,10.1018,10.261,10.0686,10.2079,871300.0
2011-08-26 11:00:00,15.39,15.54,15.36,15.4,835500.0,10.2079,10.3074,10.188,10.2145,835500.0
2011-08-26 11:30:00,15.4,15.43,15.38,15.39,495400.0,10.2145,10.2344,10.2013,10.2079,495400.0
2011-08-26 12:00:00,15.4,15.51,15.4,15.47,449500.0,10.2145,10.2875,10.2145,10.261,449500.0
2011-08-26 12:30:00,15.46,15.46,15.34,15.37,225900.0,10.2543,10.2543,10.1747,10.1946,225900.0
2011-08-26 13:00:00,15.37,15.4,15.35,15.4,185300.0,10.1946,10.2145,10.1814,10.2145,185300.0
2011-08-26 13:30:00,15.4,15.44,15.38,15.4,317900.0,10.2145,10.2411,10.2013,10.2145,317900.0
2011-08-26 14:00:00,15.4,15.41,15.3,15.31,424600.0,10.2145,10.2212,10.1482,10.1548,424600.0
2011-08-26 14:30:00,15.31,15.36,15.3,15.32,320300.0,10.1548,10.188,10.1482,10.1615,320300.0
2011-08-26 15:00:00,15.32,15.32,15.23,15.26,370800.0,10.1615,10.1615,10.1018,10.1217,370800.0
2011-08-26 15:30:00,15.26,15.32,15.25,15.31,664700.0,10.1217,10.1615,10.115,10.1548,664700.0
2011-08-29 09:30:00,15.47,15.59,15.4,15.59,515200.0,10.261,10.3406,10.2145,10.3406,515200.0
2011-08-29 10:00:00,15.58,15.6,15.53,15.6,597500.0,10.3339,10.3472,10.3008,10.3472,597500.0
2011-08-29 10:30:00,15.6,15.64,15.57,15.58,364000.0,10.3472,10.3737,10.3273,10.3339,364000.0
2011-08-29 11:00:00,15.57,15.61,15.55,15.6,351300.0,10.3273,10.3538,10.314,10.3472,351300.0
2011-08-29 11:30:00,15.6,15.63,15.58,15.61,243200.0,10.3472,10.3671,10.3339,10.3538,243200.0
2011-08-29 12:00:00,15.6,15.64,15.6,15.63,190500.0,10.3472,10.3737,10.3472,10.3671,190500.0
2011-08-29 12:30:00,15.63,15.69,15.63,15.68,213400.0,10.3671,10.4069,10.3671,10.4002,213400.0
2011-08-29 13:00:00,15.67,15.74,15.67,15.71,305000.0,10.3936,10.44,10.3936,10.4201,305000.0
2011-08-29 13:30:00,15.71,15.72,15.69,15.69,208300.0,10.4201,10.4268,10.4069,10.4069,208300.0
2011-08-29 14:00:00,15.69,15.72,15.69,15.69,173000.0,10.4069,10.4268,10.4069,10.4069,173000.0
2011-08-29 14:30:00,15.7,15.71,15.67,15.69,224000.0,10.4135,10.4201,10.3936,10.4069,224000.0
2011-08-29 15:00:00,15.69,15.71,15.67,15.69,377300.0,10.4069,10.4201,10.3936,10.4069,377300.0
2011-08-29 15:30:00,15.69,15.76,15.67,15.74,1772000.0,10.4069,10.4533,10.3936,10.44,1772000.0
2011-08-30 09:30:00,15.66,15.69,15.52,15.52,563600.0,10.387,10.4069,10.2941,10.2941,563600.0
2011-08-30 10:00:00,15.51,15.51,15.4,15.47,831800.0,10.2875,10.2875,10.2145,10.261,831800.0
2011-08-30 10:30:00,15.48,15.51,15.42,15.47,390300.0,10.2676,10.2875,10.2278,10.261,390300.0
2011-08-30 11:00:00,15.47,15.61,15.46,15.58,621200.0,10.261,10.3538,10.2543,10.3339,621200.0
2011-08-30 11:30:00,15.58,15.67,15.58,15.65,436700.0,10.3339,10.3936,10.3339,10.3803,436700.0
2011-08-30 12:00:00,15.65,15.65,15.56,15.57,312200.0,10.3803,10.3803,10.3207,10.3273,312200.0
2011-08-30 12:30:00,15.56,15.6,15.53,15.54,201300.0,10.3207,10.3472,10.3008,10.3074,201300.0
2011-08-30 13:00:00,15.55,15.64,15.54,15.63,370300.0,10.314,10.3737,10.3074,10.3671,370300.0
2011-08-30 13:30:00,15.63,15.65,15.58,15.64,442300.0,10.3671,10.3803,10.3339,10.3737,442300.0
2011-08-30 14:00:00,15.64,15.77,15.61,15.77,767400.0,10.3737,10.4599,10.3538,10.4599,767400.0
2011-08-30 14:30:00,15.77,15.78,15.72,15.78,624700.0,10.4599,10.4666,10.4268,10.4666,624700.0
2011-08-30 15:00:00,15.78,15.78,15.7,15.73,473600.0,10.4666,10.4666,10.4135,10.4334,473600.0
2011-08-30 15:30:00,15.73,15.76,15.63,15.63,1152200.0,10.4334,10.4533,10.3671,10.3671,1152200.0
2011-08-31 09:30:00,15.73,15.88,15.7,15.85,701500.0,10.4334,10.5329,10.4135,10.513,701500.0
2011-08-31 10:00:00,15.85,15.95,15.81,15.85,776800.0,10.513,10.5793,10.4865,10.513,776800.0
2011-08-31 10:30:00,15.85,15.86,15.79,15.79,391100.0,10.513,10.5196,10.4732,10.4732,391100.0
2011-08-31 11:00:00,15.79,15.8,15.71,15.72,386300.0,10.4732,10.4798,10.4201,10.4268,386300.0
2011-08-31 11:30:00,15.72,15.72,15.56,15.59,391000.0,10.4268,10.4268,10.3207,10.3406,391000.0
2011-08-31 12:00:00,15.59,15.66,15.59,15.64,310800.0,10.3406,10.387,10.3406,10.3737,310800.0
2011-08-31 12:30:00,15.64,15.73,15.64,15.73,301000.0,10.3737,10.4334,10.3737,10.4334,301000.0
2011-08-31 13:00:00,15.73,15.73,15.68,15.69,155300.0,10.4334,10.4334,10.4002,10.4069,155300.0
2011-08-31 13:30:00,15.69,15.7,15.64,15.65,165800.0,10.4069,10.4135,10.3737,10.3803,165800.0
2011-08-31 14:00:00,15.65,15.67,15.62,15.65,468500.0,10.3803,10.3936,10.3605,10.3803,468500.0
2011-08-31 14:30:00,15.64,15.65,15.55,15.62,707700.0,10.3737,10.3803,10.314,10.3605,707700.0
2011-08-31 15:00:00,15.62,15.65,15.55,15.62,606900.0,10.3605,10.3803,10.314,10.3605,606900.0
2011-08-31 15:30:00,15.62,15.71,15.6,15.67,1089800.0,10.3605,10.4201,10.3472,10.3936,1089800.0
2011-09-01 09:30:00,15.68,15.91,15.61,15.89,832100.0,10.4002,10.5528,10.3538,10.5395,832100.0
2011-09-01 10:00:00,15.89,16.0,15.86,15.94,1006300.0,10.5395,10.6125,10.5196,10.5727,1006300.0
2011-09-01 10:30:00,15.94,15.95,15.85,15.86,533100.0,10.5727,10.5793,10.513,10.5196,533100.0
2011-09-01 11:00:00,15.86,15.9,15.78,15.9,433400.0,10.5196,10.5462,10.4666,10.5462,433400.0
2011-09-01 11:30:00,15.9,15.95,15.88,15.94,403000.0,10.5462,10.5793,10.5329,10.5727,403000.0
2011-09-01 12:00:00,15.94,15.94,15.83,15.88,344700.0,10.5727,10.5727,10.4997,10.5329,344700.0
2011-09-01 12:30:00,15.88,15.9,15.81,15.82,360600.0,10.5329,10.5462,10.4865,10.4931,360600.0
2011-09-01 13:00:00,15.82,15.86,15.8,15.85,439600.0,10.4931,10.5196,10.4798,10.513,439600.0
2011-09-01 13:30:00,15.85,15.86,15.77,15.78,514500.0,10.513,10.5196,10.4599,10.4666,514500.0
2011-09-01 14:00:00,15.78,15.78,15.73,15.76,603700.0,10.4666,10.4666,10.4334,10.4533,603700.0
2011-09-01 14:30:00,15.76,15.89,15.76,15.88,725900.0,10.4533,10.5395,10.4533,10.5329,725900.0
2011-09-01 15:00:00,15.87,15.94,15.84,15.9,1035300.0,10.5263,10.5727,10.5064,10.5462,1035300.0
2011-09-01 15:30:00,15.9,15.91,15.82,15.85,1439100.0,10.5462,10.5528,10.4931,10.513,1439100.0
2011-09-02 09:30:00,15.52,15.71,15.51,15.62,696700.0,10.2941,10.4201,10.2875,10.3605,696700.0
2011-09-02 10:00:00,15.62,15.63,15.52,15.53,802600.0,10.3605,10.3671,10.2941,10.3008,802600.0
2011-09-02 10:30:00,15.52,15.55,15.49,15.55,606700.0,10.2941,10.314,10.2742,10.314,606700.0
2011-09-02 11:00:00,15.55,15.56,15.53,15.55,425400.0,10.314,10.3207,10.3008,10.314,425400.0
2011-09-02 11:30:00,15.55,15.56,15.5,15.51,364100.0,10.314,10.3207,10.2809,10.2875,364100.0
2011-09-02 12:00:00,15.51,15.52,15.5,15.5,352700.0,10.2875,10.2941,10.2809,10.2809,352700.0
2011-09-02 12:30:00,15.5,15.52,15.48,15.52,213100.0,10.2809,10.2941,10.2676,10.2941,213100.0
2011-09-02 13:00:00,15.52,15.52,15.45,15.47,185700.0,10.2941,10.2941,10.2477,10.261,185700.0
2011-09-02 13:30:00,15.47,15.48,15.41,15.41,190700.0,10.261,10.2676,10.2212,10.2212,190700.0
2011-09-02 14:00:00,15.41,15.43,15.38,15.42,697700.0,10.2212,10.2344,10.2013,10.2278,697700.0
2011-09-02 14:30:00,15.41,15.41,15.31,15.31,499000.0,10.2212,10.2212,10.1548,10.1548,499000.0
2011-09-02 15:00:00,15.31,15.36,15.3,15.35,653700.0,10.1548,10.188,10.1482,10.1814,653700.0
2011-09-02 15:30:00,15.35,15.47,15.35,15.4,1385900.0,10.1814,10.261,10.1814,10.2145,1385900.0
2011-09-06 09:30:00,15.08,15.17,15.05,15.11,1565500.0,10.0023,10.062,9.9824,10.0222,1565500.0
2011-09-06 10:00:00,15.11,15.19,15.04,15.04,824400.0,10.0222,10.0752,9.9757,9.9757,824400.0
2011-09-06 10:30:00,15.04,15.09,15.01,15.09,545200.0,9.9757,10.0089,9.9558,10.0089,545200.0
2011-09-06 11:00:00,15.09,15.1,15.05,15.08,426900.0,10.0089,10.0155,9.9824,10.0023,426900.0
2011-09-06 11:30:00,15.09,15.12,15.02,15.05,445300.0,10.0089,10.0288,9.9625,9.9824,445300.0
2011-09-06 12:00:00,15.05,15.07,15.03,15.03,491100.0,9.9824,9.9956,9.9691,9.9691,491100.0
2011-09-06 12:30:00,15.03,15.04,15.01,15.02,668400.0,9.9691,9.9757,9.9558,9.9625,668400.0
2011-09-06 13:00:00,15.03,15.06,15.01,15.03,374100.0,9.9691,9.989,9.9558,9.9691,374100.0
2011-09-06 13:30:00,15.02,15.07,15.02,15.04,540100.0,9.9625,9.9956,9.9625,9.9757,540100.0
2011-09-06 14:00:00,15.04,15.13,15.04,15.12,433600.0,9.9757,10.0354,9.9757,10.0288,433600.0
2011-09-06 14:30:00,15.11,15.12,15.08,15.1,422400.0,10.0222,10.0288,10.0023,10.0155,422400.0
2011-09-06 15:00:00,15.1,15.12,15.06,15.1,697300.0,10.0155,10.0288,9.989,10.0155,697300.0
2011-09-06 15:30:00,15.1,15.28,15.08,15.27,1270500.0,10.0155,10.1349,10.0023,10.1283,1270500.0
2011-09-07 09:30:00,15.43,15.59,15.41,15.48,906000.0,10.2344,10.3406,10.2212,10.2676,906000.0
2011-09-07 10:00:00,15.48,15.51,15.44,15.46,484100.0,10.2676,10.2875,10.2411,10.2543,484100.0
2011-09-07 10:30:00,15.46,15.51,15.46,15.51,381000.0,10.2543,10.2875,10.2543,10.2875,381000.0
2011-09-07 11:00:00,15.5,15.6,15.49,15.56,383800.0,10.2809,10.3472,10.2742,10.3207,383800.0
2011-09-07 11:30:00,15.56,15.62,15.55,15.62,343700.0,10.3207,10.3605,10.314,10.3605,343700.0
2011-09-07 12:00:00,15.62,15.64,15.58,15.62,217200.0,10.3605,10.3737,10.3339,10.3605,217200.0
2011-09-07 12:30:00,15.63,15.67,15.63,15.64,301300.0,10.3671,10.3936,10.3671,10.3737,301300.0
2011-09-07 13:00:00,15.64,15.65,15.62,15.64,194900.0,10.3737,10.3803,10.3605,10.3737,194900.0
2011-09-07 13:30:00,15.63,15.66,15.62,15.65,247400.0,10.3671,10.387,10.3605,10.3803,247400.0
2011-09-07 14:00:00,15.65,15.77,15.65,15.77,509200.0,10.3803,10.4599,10.3803,10.4599,509200.0
2011-09-07 14:30:00,15.77,15.81,15.76,15.81,319400.0,10.4599,10.4865,10.4533,10.4865,319400.0
2011-09-07 15:00:00,15.81,15.83,15.77,15.81,540800.0,10.4865,10.4997,10.4599,10.4865,540800.0
2011-09-07 15:30:00,15.81,15.9,15.77,15.89,1676800.0,10.4865,10.5462,10.4599,10.5395,1676800.0
2011-09-08 09:30:00,15.86,16.17,15.83,16.17,1612400.0,10.5196,10.7253,10.4997,10.7253,1612400.0
2011-09-08 10:00:00,16.17,16.24,16.06,16.24,1419100.0,10.7253,10.7717,10.6523,10.7717,1419100.0
2011-09-08 10:30:00,16.24,16.4,16.23,16.38,1003300.0,10.7717,10.8778,10.7651,10.8645,1003300.0
2011-09-08 11:00:00,16.38,16.44,16.34,16.34,1126100.0,10.8645,10.9043,10.838,10.838,1126100.0
2011-09-08 11:30:00,16.34,16.35,16.09,16.15,1531000.0,10.838,10.8446,10.6722,10.712,1531000.0
2011-09-08 12:00:00,16.15,16.27,16.13,16.25,659200.0,10.712,10.7916,10.6987,10.7783,659200.0
2011-09-08 12:30:00,16.25,16.31,16.19,16.29,460000.0,10.7783,10.8181,10.7385,10.8048,460000.0
2011-09-08 13:00:00,16.29,16.3,16.25,16.27,529400.0,10.8048,10.8115,10.7783,10.7916,529400.0
2011-09-08 13:30:00,16.28,16.31,16.18,16.25,697400.0,10.7982,10.8181,10.7319,10.7783,697400.0
2011-09-08 14:00:00,16.25,16.27,16.2,16.23,609600.0,10.7783,10.7916,10.7452,10.7651,609600.0
2011-09-08 14:30:00,16.23,16.27,16.22,16.27,360900.0,10.7651,10.7916,10.7584,10.7916,360900.0
2011-09-08 15:00:00,16.27,16.27,16.19,16.26,840400.0,10.7916,10.7916,10.7385,10.785,840400.0
2011-09-08 15:30:00,16.26,16.33,16.24,16.29,2367500.0,10.785,10.8314,10.7717,10.8048,2367500.0
2011-09-09 09:30:00,16.12,16.17,15.97,16.02,2165000.0,10.6921,10.7253,10.5926,10.6258,2165000.0
2011-09-09 10:00:00,16.01,16.1,16.01,16.1,1058900.0,10.6191,10.6788,10.6191,10.6788,1058900.0
2011-09-09 10:30:00,16.1,16.12,16.05,16.1,860200.0,10.6788,10.6921,10.6457,10.6788,860200.0
2011-09-09 11:00:00,16.09,16.14,15.95,15.99,925500.0,10.6722,10.7054,10.5793,10.6059,925500.0
2011-09-09 11:30:00,15.99,16.07,15.85,15.95,1089800.0,10.6059,10.6589,10.513,10.5793,1089800.0
2011-09-09 12:00:00,15.94,15.94,15.86,15.89,407100.0,10.5727,10.5727,10.5196,10.5395,407100.0
2011-09-09 12:30:00,15.88,15.94,15.81,15.94,502600.0,10.5329,10.5727,10.4865,10.5727,502600.0
2011-09-09 13:00:00,15.94,16.02,15.91,15.95,506200.0,10.5727,10.6258,10.5528,10.5793,506200.0
2011-09-09 13:30:00,15.95,15.96,15.86,15.86,380900.0,10.5793,10.586,10.5196,10.5196,380900.0
2011-09-09 14:00:00,15.87,15.87,15.77,15.79,957100.0,10.5263,10.5263,10.4599,10.4732,957100.0
2011-09-09 14:30:00,15.79,15.81,15.72,15.75,571900.0,10.4732,10.4865,10.4268,10.4467,571900.0
2011-09-09 15:00:00,15.74,15.81,15.73,15.76,752200.0,10.44,10.4865,10.4334,10.4533,752200.0
2011-09-09 15:30:00,15.77,15.9,15.77,15.82,1502600.0,10.4599,10.5462,10.4599,10.4931,1502600.0
2011-09-12 09:30:00,15.56,15.78,15.56,15.76,502700.0,10.3207,10.4666,10.3207,10.4533,502700.0
2011-09-12 10:00:00,15.76,15.82,15.68,15.68,608700.0,10.4533,10.4931,10.4002,10.4002,608700.0
2011-09-12 10:30:00,15.68,15.77,15.63,15.65,404100.0,10.4002,10.4599,10.3671,10.3803,404100.0
2011-09-12 11:00:00,15.65,15.79,15.65,15.77,378000.0,10.3803,10.4732,10.3803,10.4599,378000.0
2011-09-12 11:30:00,15.76,15.82,15.74,15.74,324900.0,10.4533,10.4931,10.44,10.44,324900.0
2011-09-12 12:00:00,15.75,15.77,15.74,15.76,226200.0,10.4467,10.4599,10.44,10.4533,226200.0
2011-09-12 12:30:00,15.77,15.77,15.68,15.72,335900.0,10.4599,10.4599,10.4002,10.4268,335900.0
2011-09-12 13:00:00,15.72,15.75,15.71,15.72,225400.0,10.4268,10.4467,10.4201,10.4268,225400.0
2011-09-12 13:30:00,15.72,15.75,15.68,15.73,348000.0,10.4268,10.4467,10.4002,10.4334,348000.0
2011-09-12 14:00:00,15.73,15.73,15.67,15.7,353700.0,10.4334,10.4334,10.3936,10.4135,353700.0
2011-09-12 14:30:00,15.7,15.88,15.7,15.78,728000.0,10.4135,10.5329,10.4135,10.4666,728000.0
2011-09-12 15:00:00,15.79,15.86,15.76,15.86,704900.0,10.4732,10.5196,10.4533,10.5196,704900.0
2011-09-12 15:30:00,15.87,16.1,15.87,16.09,1603900.0,10.5263,10.6788,10.5263,10.6722,1603900.0
2011-09-13 09:30:00,16.09,16.23,16.09,16.21,797000.0,10.6722,10.7651,10.6722,10.7518,797000.0
2011-09-13 10:00:00,16.21,16.26,16.14,16.14,811700.0,10.7518,10.785,10.7054,10.7054,811700.0
2011-09-13 10:30:00,16.14,16.16,15.98,16.05,551200.0,10.7054,10.7186,10.5992,10.6457,551200.0
2011-09-13 11:00:00,16.05,16.08,15.94,15.97,500400.0,10.6457,10.6656,10.5727,10.5926,500400.0
2011-09-13 11:30:00,15.97,16.09,15.97,16.07,424200.0,10.5926,10.6722,10.5926,10.6589,424200.0
2011-09-13 12:00:00,16.07,16.15,16.0,16.08,478600.0,10.6589,10.712,10.6125,10.6656,478600.0
2011-09-13 12:30:00,16.08,16.1,16.06,16.1,422000.0,10.6656,10.6788,10.6523,10.6788,422000.0
2011-09-13 13:00:00,16.1,16.24,16.09,16.22,627300.0,10.6788,10.7717,10.6722,10.7584,627300.0
2011-09-13 13:30:00,16.23,16.49,16.19,16.42,2371900.0,10.7651,10.9375,10.7385,10.8911,2371900.0
2011-09-13 14:00:00,16.42,16.49,16.36,16.49,1177700.0,10.8911,10.9375,10.8513,10.9375,1177700.0
2011-09-13 14:30:00,16.5,16.5,16.38,16.41,805200.0,10.9441,10.9441,10.8645,10.8844,805200.0
2011-09-13 15:00:00,16.42,16.44,16.3,16.36,847100.0,10.8911,10.9043,10.8115,10.8513,847100.0
2011-09-13 15:30:00,16.36,16.45,16.35,16.36,1860300.0,10.8513,10.911,10.8446,10.8513,1860300.0
2011-09-14 09:30:00,16.43,16.66,16.39,16.58,1286100.0,10.8977,11.0503,10.8712,10.9972,1286100.0
2011-09-14 10:00:00,16.58,16.61,16.38,16.41,1213200.0,10.9972,11.0171,10.8645,10.8844,1213200.0
2011-09-14 10:30:00,16.41,16.5,16.37,16.43,749500.0,10.8844,10.9441,10.8579,10.8977,749500.0
2011-09-14 11:00:00,16.42,16.51,16.41,16.46,614600.0,10.8911,10.9508,10.8844,10.9176,614600.0
2011-09-14 11:30:00,16.46,16.5,16.41,16.5,434600.0,10.9176,10.9441,10.8844,10.9441,434600.0
2011-09-14 12:00:00,16.5,16.5,16.44,16.47,229800.0,10.9441,10.9441,10.9043,10.9242,229800.0
2011-09-14 12:30:00,16.47,16.5,16.47,16.48,399100.0,10.9242,10.9441,10.9242,10.9309,399100.0
2011-09-14 13:00:00,16.49,16.49,16.4,16.41,449500.0,10.9375,10.9375,10.8778,10.8844,449500.0
2011-09-14 13:30:00,16.41,16.5,16.38,16.4,632200.0,10.8844,10.9441,10.8645,10.8778,632200.0
2011-09-14 14:00:00,16.4,16.46,16.39,16.42,513600.0,10.8778,10.9176,10.8712,10.8911,513600.0
2011-09-14 14:30:00,16.43,16.44,16.35,16.44,826700.0,10.8977,10.9043,10.8446,10.9043,826700.0
2011-09-14 15:00:00,16.43,16.53,16.43,16.53,734000.0,10.8977,10.964,10.8977,10.964,734000.0
2011-09-14 15:30:00,16.53,16.54,16.32,16.32,1438300.0,10.964,10.9707,10.8247,10.8247,1438300.0
2011-09-15 09:30:00,16.46,16.5,16.33,16.42,548700.0,10.9176,10.9441,10.8314,10.8911,548700.0
2011-09-15 10:00:00,16.43,16.58,16.42,16.58,825500.0,10.8977,10.9972,10.8911,10.9972,825500.0
2011-09-15 10:30:00,16.58,16.58,16.48,16.53,644200.0,10.9972,10.9972,10.9309,10.964,644200.0
2011-09-15 11:00:00,16.53,16.59,16.49,16.56,457100.0,10.964,11.0038,10.9375,10.9839,457100.0
2011-09-15 11:30:00,16.56,16.59,16.55,16.56,402700.0,10.9839,11.0038,10.9773,10.9839,402700.0
2011-09-15 12:00:00,16.56,16.58,16.54,16.55,185700.0,10.9839,10.9972,10.9707,10.9773,185700.0
2011-09-15 12:30:00,16.56,16.63,16.56,16.63,352700.0,10.9839,11.0304,10.9839,11.0304,352700.0
2011-09-15 13:00:00,16.63,16.66,16.61,16.61,362300.0,11.0304,11.0503,11.0171,11.0171,362300.0
2011-09-15 13:30:00,16.61,16.61,16.54,16.59,357800.0,11.0171,11.0171,10.9707,11.0038,357800.0
2011-09-15 14:00:00,16.59,16.67,16.59,16.61,442800.0,11.0038,11.0569,11.0038,11.0171,442800.0
2011-09-15 14:30:00,16.62,16.65,16.62,16.63,310000.0,11.0237,11.0436,11.0237,11.0304,310000.0
2011-09-15 15:00:00,16.64,16.69,16.6,16.63,507600.0,11.037,11.0702,11.0105,11.0304,507600.0
2011-09-15 15:30:00,16.63,16.67,16.61,16.67,1109000.0,11.0304,11.0569,11.0171,11.0569,1109000.0
2011-09-16 09:30:00,16.7,16.75,16.56,16.73,769400.0,11.0768,11.11,10.9839,11.0967,769400.0
2011-09-16 10:00:00,16.73,16.83,16.68,16.71,726500.0,11.0967,11.163,11.0635,11.0834,726500.0
2011-09-16 10:30:00,16.7,16.73,16.57,16.6,427000.0,11.0768,11.0967,10.9906,11.0105,427000.0
2011-09-16 11:00:00,16.61,16.64,16.54,16.58,589600.0,11.0171,11.037,10.9707,10.9972,589600.0
2011-09-16 11:30:00,16.57,16.65,16.53,16.63,402300.0,10.9906,11.0436,10.964,11.0304,402300.0
2011-09-16 12:00:00,16.63,16.67,16.62,16.65,381000.0,11.0304,11.0569,11.0237,11.0436,381000.0
2011-09-16 12:30:00,16.64,16.71,16.64,16.66,163200.0,11.037,11.0834,11.037,11.0503,163200.0
2011-09-16 13:00:00,16.66,16.67,16.56,16.61,304900.0,11.0503,11.0569,10.9839,11.0171,304900.0
2011-09-16 13:30:00,16.61,16.63,16.53,16.53,209500.0,11.0171,11.0304,10.964,10.964,209500.0
2011-09-16 14:00:00,16.54,16.59,16.54,16.57,183100.0,10.9707,11.0038,10.9707,10.9906,183100.0
2011-09-16 14:30:00,16.57,16.62,16.56,16.61,140000.0,10.9906,11.0237,10.9839,11.0171,140000.0
2011-09-16 15:00:00,16.61,16.61,16.53,16.53,287800.0,11.0171,11.0171,10.964,10.964,287800.0
2011-09-16 15:30:00,16.53,16.62,16.53,16.62,655300.0,10.964,11.0237,10.964,11.0237,655300.0
2011-09-19 09:30:00,16.45,16.49,16.19,16.19,740200.0,10.911,10.9375,10.7385,10.7385,740200.0
2011-09-19 10:00:00,16.2,16.23,16.17,16.19,341500.0,10.7452,10.7651,10.7253,10.7385,341500.0
2011-09-19 10:30:00,16.2,16.25,16.18,16.23,436700.0,10.7452,10.7783,10.7319,10.7651,436700.0
2011-09-19 11:00:00,16.24,16.33,16.22,16.32,466600.0,10.7717,10.8314,10.7584,10.8247,466600.0
2011-09-19 11:30:00,16.32,16.4,16.3,16.38,265100.0,10.8247,10.8778,10.8115,10.8645,265100.0
2011-09-19 12:00:00,16.38,16.42,16.34,16.34,209800.0,10.8645,10.8911,10.838,10.838,209800.0
2011-09-19 12:30:00,16.35,16.36,16.3,16.33,253900.0,10.8446,10.8513,10.8115,10.8314,253900.0
2011-09-19 13:00:00,16.32,16.34,16.3,16.34,281300.0,10.8247,10.838,10.8115,10.838,281300.0
2011-09-19 13:30:00,16.34,16.4,16.34,16.39,168200.0,10.838,10.8778,10.838,10.8712,168200.0
2011-09-19 14:00:00,16.38,16.42,16.34,16.4,452800.0,10.8645,10.8911,10.838,10.8778,452800.0
2011-09-19 14:30:00,16.4,16.43,16.35,16.35,306300.0,10.8778,10.8977,10.8446,10.8446,306300.0
2011-09-19 15:00:00,16.35,16.54,16.31,16.52,1001400.0,10.8446,10.9707,10.8181,10.9574,1001400.0
2011-09-19 15:30:00,16.52,16.58,16.5,16.51,760600.0,10.9574,10.9972,10.9441,10.9508,760600.0
2011-09-20 09:30:00,16.43,16.54,16.34,16.37,494300.0,10.8977,10.9707,10.838,10.8579,494300.0
2011-09-20 10:00:00,16.37,16.44,16.35,16.43,239900.0,10.8579,10.9043,10.8446,10.8977,239900.0
2011-09-20 10:30:00,16.43,16.45,16.4,16.45,278100.0,10.8977,10.911,10.8778,10.911,278100.0
2011-09-20 11:00:00,16.45,16.54,16.44,16.54,533500.0,10.911,10.9707,10.9043,10.9707,533500.0
2011-09-20 11:30:00,16.54,16.58,16.5,16.58,464100.0,10.9707,10.9972,10.9441,10.9972,464100.0
2011-09-20 12:00:00,16.57,16.59,16.55,16.57,544500.0,10.9906,11.0038,10.9773,10.9906,544500.0
2011-09-20 12:30:00,16.57,16.63,16.55,16.62,314900.0,10.9906,11.0304,10.9773,11.0237,314900.0
2011-09-20 13:00:00,16.61,16.66,16.59,16.62,792200.0,11.0171,11.0503,11.0038,11.0237,792200.0
2011-09-20 13:30:00,16.63,16.63,16.56,16.58,742800.0,11.0304,11.0304,10.9839,10.9972,742800.0
2011-09-20 14:00:00,16.58,16.65,16.57,16.64,334200.0,10.9972,11.0436,10.9906,11.037,334200.0
2011-09-20 14:30:00,16.65,16.67,16.6,16.64,693100.0,11.0436,11.0569,11.0105,11.037,693100.0
2011-09-20 15:00:00,16.64,16.66,16.55,16.55,507900.0,11.037,11.0503,10.9773,10.9773,507900.0
2011-09-20 15:30:00,16.54,16.59,16.52,16.53,859900.0,10.9707,11.0038,10.9574,10.964,859900.0
2011-09-21 09:30:00,16.53,16.6,16.51,16.55,648700.0,10.964,11.0105,10.9508,10.9773,648700.0
2011-09-21 10:00:00,16.56,16.58,16.5,16.5,276300.0,10.9839,10.9972,10.9441,10.9441,276300.0
2011-09-21 10:30:00,16.5,16.5,16.3,16.34,615300.0,10.9441,10.9441,10.8115,10.838,615300.0
2011-09-21 11:00:00,16.34,16.38,16.32,16.32,552700.0,10.838,10.8645,10.8247,10.8247,552700.0
2011-09-21 11:30:00,16.32,16.39,16.32,16.35,347100.0,10.8247,10.8712,10.8247,10.8446,347100.0
2011-09-21 12:00:00,16.35,16.41,16.34,16.37,583700.0,10.8446,10.8844,10.838,10.8579,583700.0
2011-09-21 12:30:00,16.37,16.41,16.33,16.33,457900.0,10.8579,10.8844,10.8314,10.8314,457900.0
2011-09-21 13:00:00,16.33,16.34,16.25,16.25,710000.0,10.8314,10.838,10.7783,10.7783,710000.0
2011-09-21 13:30:00,16.25,16.28,16.23,16.24,640600.0,10.7783,10.7982,10.7651,10.7717,640600.0
2011-09-21 14:00:00,16.23,16.31,16.17,16.27,820700.0,10.7651,10.8181,10.7253,10.7916,820700.0
2011-09-21 14:30:00,16.27,16.29,16.11,16.16,1036500.0,10.7916,10.8048,10.6855,10.7186,1036500.0
2011-09-21 15:00:00,16.15,16.25,16.14,16.18,606800.0,10.712,10.7783,10.7054,10.7319,606800.0
2011-09-21 15:30:00,16.18,16.19,15.83,15.83,1946700.0,10.7319,10.7385,10.4997,10.4997,1946700.0
2011-09-22 09:30:00,15.49,15.71,15.41,15.53,1429500.0,10.2742,10.4201,10.2212,10.3008,1429500.0
2011-09-22 10:00:00,15.54,15.6,15.4,15.42,777700.0,10.3074,10.3472,10.2145,10.2278,777700.0
2011-09-22 10:30:00,15.43,15.49,15.4,15.42,607000.0,10.2344,10.2742,10.2145,10.2278,607000.0
2011-09-22 11:00:00,15.43,15.45,15.36,15.4,560900.0,10.2344,10.2477,10.188,10.2145,560900.0
2011-09-22 11:30:00,15.4,15.42,15.32,15.32,446000.0,10.2145,10.2278,10.1615,10.1615,446000.0
2011-09-22 12:00:00,15.33,15.35,15.22,15.3,667200.0,10.1681,10.1814,10.0951,10.1482,667200.0
2011-09-22 12:30:00,15.31,15.41,15.31,15.38,223200.0,10.1548,10.2212,10.1548,10.2013,223200.0
2011-09-22 13:00:00,15.38,15.38,15.25,15.27,308000.0,10.2013,10.2013,10.115,10.1283,308000.0
2011-09-22 13:30:00,15.26,15.29,15.14,15.14,467700.0,10.1217,10.1416,10.0421,10.0421,467700.0
2011-09-22 14:00:00,15.15,15.33,15.12,15.26,1319300.0,10.0487,10.1681,10.0288,10.1217,1319300.0
2011-09-22 14:30:00,15.26,15.27,15.11,15.11,820400.0,10.1217,10.1283,10.0222,10.0222,820400.0
2011-09-22 15:00:00,15.11,15.12,14.97,15.02,1683300.0,10.0222,10.0288,9.9293,9.9625,1683300.0
2011-09-22 15:30:00,15.03,15.41,15.03,15.33,2486600.0,9.9691,10.2212,9.9691,10.1681,2486600.0
2011-09-23 09:30:00,15.16,15.43,15.12,15.36,1748500.0,10.0553,10.2344,10.0288,10.188,1748500.0
2011-09-23 10:00:00,15.37,15.5,15.36,15.48,646800.0,10.1946,10.2809,10.188,10.2676,646800.0
2011-09-23 10:30:00,15.49,15.61,15.48,15.52,584800.0,10.2742,10.3538,10.2676,10.2941,584800.0
2011-09-23 11:00:00,15.52,15.59,15.48,15.56,519800.0,10.2941,10.3406,10.2676,10.3207,519800.0
2011-09-23 11:30:00,15.56,15.57,15.48,15.57,395700.0,10.3207,10.3273,10.2676,10.3273,395700.0
2011-09-23 12:00:00,15.57,15.6,15.53,15.56,317000.0,10.3273,10.3472,10.3008,10.3207,317000.0
2011-09-23 12:30:00,15.57,15.6,15.51,15.55,709800.0,10.3273,10.3472,10.2875,10.314,709800.0
2011-09-23 13:00:00,15.55,15.57,15.49,15.53,624600.0,10.314,10.3273,10.2742,10.3008,624600.0
2011-09-23 13:30:00,15.54,15.83,15.53,15.82,892800.0,10.3074,10.4997,10.3008,10.4931,892800.0
2011-09-23 14:00:00,15.81,15.83,15.59,15.61,709000.0,10.4865,10.4997,10.3406,10.3538,709000.0
2011-09-23 14:30:00,15.61,15.64,15.57,15.57,576400.0,10.3538,10.3737,10.3273,10.3273,576400.0
2011-09-23 15:00:00,15.58,15.66,15.57,15.65,626200.0,10.3339,10.387,10.3273,10.3803,626200.0
2011-09-23 15:30:00,15.65,15.72,15.56,15.62,1418700.0,10.3803,10.4268,10.3207,10.3605,1418700.0
2011-09-26 09:30:00,15.67,15.77,15.56,15.57,567100.0,10.3936,10.4599,10.3207,10.3273,567100.0
2011-09-26 10:00:00,15.57,15.64,15.5,15.61,916600.0,10.3273,10.3737,10.2809,10.3538,916600.0
2011-09-26 10:30:00,15.6,15.69,15.52,15.67,641600.0,10.3472,10.4069,10.2941,10.3936,641600.0
2011-09-26 11:00:00,15.68,15.75,15.65,15.74,389900.0,10.4002,10.4467,10.3803,10.44,389900.0
2011-09-26 11:30:00,15.74,15.86,15.72,15.84,382400.0,10.44,10.5196,10.4268,10.5064,382400.0
2011-09-26 12:00:00,15.84,15.84,15.75,15.77,358200.0,10.5064,10.5064,10.4467,10.4599,358200.0
2011-09-26 12:30:00,15.76,15.8,15.67,15.7,252900.0,10.4533,10.4798,10.3936,10.4135,252900.0
2011-09-26 13:00:00,15.7,15.7,15.6,15.67,330300.0,10.4135,10.4135,10.3472,10.3936,330300.0
2011-09-26 13:30:00,15.67,15.69,15.6,15.65,480300.0,10.3936,10.4069,10.3472,10.3803,480300.0
2011-09-26 14:00:00,15.65,15.78,15.65,15.73,680500.0,10.3803,10.4666,10.3803,10.4334,680500.0
2011-09-26 14:30:00,15.72,15.83,15.71,15.82,507300.0,10.4268,10.4997,10.4201,10.4931,507300.0
2011-09-26 15:00:00,15.82,15.9,15.82,15.89,558200.0,10.4931,10.5462,10.4931,10.5395,558200.0
2011-09-26 15:30:00,15.89,16.02,15.87,16.01,1241900.0,10.5395,10.6258,10.5263,10.6191,1241900.0
2011-09-27 09:30:00,16.18,16.25,16.04,16.24,592500.0,10.7319,10.7783,10.639,10.7717,592500.0
2011-09-27 10:00:00,16.23,16.3,16.23,16.29,755400.0,10.7651,10.8115,10.7651,10.8048,755400.0
2011-09-27 10:30:00,16.29,16.34,16.25,16.33,515800.0,10.8048,10.838,10.7783,10.8314,515800.0
2011-09-27 11:00:00,16.34,16.35,16.29,16.29,334200.0,10.838,10.8446,10.8048,10.8048,334200.0
2011-09-27 11:30:00,16.29,16.33,16.21,16.28,418900.0,10.8048,10.8314,10.7518,10.7982,418900.0
2011-09-27 12:00:00,16.28,16.34,16.26,16.33,429600.0,10.7982,10.838,10.785,10.8314,429600.0
2011-09-27 12:30:00,16.33,16.33,16.28,16.3,264400.0,10.8314,10.8314,10.7982,10.8115,264400.0
2011-09-27 13:00:00,16.3,16.33,16.29,16.33,250200.0,10.8115,10.8314,10.8048,10.8314,250200.0
2011-09-27 13:30:00,16.33,16.35,16.31,16.34,333600.0,10.8314,10.8446,10.8181,10.838,333600.0
2011-09-27 14:00:00,16.35,16.35,16.29,16.29,382700.0,10.8446,10.8446,10.8048,10.8048,382700.0
2011-09-27 14:30:00,16.29,16.32,16.26,16.28,368600.0,10.8048,10.8247,10.785,10.7982,368600.0
2011-09-27 15:00:00,16.27,16.27,16.09,16.12,638700.0,10.7916,10.7916,10.6722,10.6921,638700.0
2011-09-27 15:30:00,16.12,16.12,15.98,16.07,1254300.0,10.6921,10.6921,10.5992,10.6589,1254300.0
2011-09-28 09:30:00,16.14,16.35,16.14,16.29,730800.0,10.7054,10.8446,10.7054,10.8048,730800.0
2011-09-28 10:00:00,16.29,16.3,16.13,16.21,544800.0,10.8048,10.8115,10.6987,10.7518,544800.0
2011-09-28 10:30:00,16.21,16.22,16.13,16.18,518600.0,10.7518,10.7584,10.6987,10.7319,518600.0
2011-09-28 11:00:00,16.18,16.18,16.1,16.18,400700.0,10.7319,10.7319,10.6788,10.7319,400700.0
2011-09-28 11:30:00,16.18,16.3,16.14,16.29,362800.0,10.7319,10.8115,10.7054,10.8048,362800.0
2011-09-28 12:00:00,16.3,16.31,16.22,16.27,298500.0,10.8115,10.8181,10.7584,10.7916,298500.0
2011-09-28 12:30:00,16.26,16.27,16.22,16.27,299300.0,10.785,10.7916,10.7584,10.7916,299300.0
2011-09-28 13:00:00,16.27,16.27,16.15,16.15,302700.0,10.7916,10.7916,10.712,10.712,302700.0
2011-09-28 13:30:00,16.14,16.15,16.03,16.06,420200.0,10.7054,10.712,10.6324,10.6523,420200.0
2011-09-28 14:00:00,16.05,16.1,16.02,16.05,423200.0,10.6457,10.6788,10.6258,10.6457,423200.0
2011-09-28 14:30:00,16.04,16.07,16.01,16.06,363000.0,10.639,10.6589,10.6191,10.6523,363000.0
2011-09-28 15:00:00,16.05,16.11,16.02,16.03,597700.0,10.6457,10.6855,10.6258,10.6324,597700.0
2011-09-28 15:30:00,16.02,16.03,15.81,15.85,1300500.0,10.6258,10.6324,10.4865,10.513,1300500.0
2011-09-29 09:30:00,16.09,16.25,16.03,16.15,568800.0,10.6722,10.7783,10.6324,10.712,568800.0
2011-09-29 10:00:00,16.16,16.19,15.98,15.99,478900.0,10.7186,10.7385,10.5992,10.6059,478900.0
2011-09-29 10:30:00,15.98,16.02,15.9,15.93,390000.0,10.5992,10.6258,10.5462,10.5661,390000.0
2011-09-29 11:00:00,15.94,15.97,15.88,15.96,542400.0,10.5727,10.5926,10.5329,10.586,542400.0
2011-09-29 11:30:00,15.96,15.98,15.93,15.93,319300.0,10.586,10.5992,10.5661,10.5661,319300.0
2011-09-29 12:00:00,15.94,15.95,15.88,15.89,329300.0,10.5727,10.5793,10.5329,10.5395,329300.0
2011-09-29 12:30:00,15.89,15.9,15.78,15.81,434200.0,10.5395,10.5462,10.4666,10.4865,434200.0
2011-09-29 13:00:00,15.8,15.88,15.77,15.77,447100.0,10.4798,10.5329,10.4599,10.4599,447100.0
2011-09-29 13:30:00,15.77,15.77,15.67,15.68,564000.0,10.4599,10.4599,10.3936,10.4002,564000.0
2011-09-29 14:00:00,15.68,15.68,15.55,15.64,813600.0,10.4002,10.4002,10.314,10.3737,813600.0
2011-09-29 14:30:00,15.64,15.64,15.53,15.64,745100.0,10.3737,10.3737,10.3008,10.3737,745100.0
2011-09-29 15:00:00,15.65,15.68,15.57,15.66,673300.0,10.3803,10.4002,10.3273,10.387,673300.0
2011-09-29 15:30:00,15.67,15.85,15.66,15.84,1209600.0,10.3936,10.513,10.387,10.5064,1209600.0
2011-09-30 09:30:00,15.63,15.71,15.59,15.61,688600.0,10.3671,10.4201,10.3406,10.3538,688600.0
2011-09-30 10:00:00,15.6,15.77,15.59,15.68,325100.0,10.3472,10.4599,10.3406,10.4002,325100.0
2011-09-30 10:30:00,15.68,15.69,15.56,15.57,316800.0,10.4002,10.4069,10.3207,10.3273,316800.0
2011-09-30 11:00:00,15.57,15.67,15.57,15.61,450700.0,10.3273,10.3936,10.3273,10.3538,450700.0
2011-09-30 11:30:00,15.62,15.68,15.6,15.62,259200.0,10.3605,10.4002,10.3472,10.3605,259200.0
2011-09-30 12:00:00,15.61,15.62,15.58,15.6,109800.0,10.3538,10.3605,10.3339,10.3472,109800.0
2011-09-30 12:30:00,15.6,15.65,15.59,15.61,394800.0,10.3472,10.3803,10.3406,10.3538,394800.0
2011-09-30 13:00:00,15.61,15.68,15.58,15.64,267200.0,10.3538,10.4002,10.3339,10.3737,267200.0
2011-09-30 13:30:00,15.64,15.74,15.64,15.68,229700.0,10.3737,10.44,10.3737,10.4002,229700.0
2011-09-30 14:00:00,15.68,15.68,15.57,15.62,344500.0,10.4002,10.4002,10.3273,10.3605,344500.0
2011-09-30 14:30:00,15.61,15.63,15.54,15.6,447500.0,10.3538,10.3671,10.3074,10.3472,447500.0
2011-09-30 15:00:00,15.6,15.63,15.56,15.56,460700.0,10.3472,10.3671,10.3207,10.3207,460700.0
2011-09-30 15:30:00,15.55,15.61,15.49,15.49,1254200.0,10.314,10.3538,10.2742,10.2742,1254200.0
2011-10-03 09:30:00,15.32,15.42,15.26,15.28,1436200.0,10.1615,10.2278,10.1217,10.1349,1436200.0
2011-10-03 10:00:00,15.28,15.47,15.28,15.4,1245100.0,10.1349,10.261,10.1349,10.2145,1245100.0
2011-10-03 10:30:00,15.4,15.4,15.27,15.35,793200.0,10.2145,10.2145,10.1283,10.1814,793200.0
2011-10-03 11:00:00,15.34,15.4,15.3,15.4,816400.0,10.1747,10.2145,10.1482,10.2145,816400.0
2011-10-03 11:30:00,15.39,15.43,15.34,15.38,348600.0,10.2079,10.2344,10.1747,10.2013,348600.0
2011-10-03 12:00:00,15.38,15.38,15.3,15.3,419900.0,10.2013,10.2013,10.1482,10.1482,419900.0
2011-10-03 12:30:00,15.3,15.31,15.24,15.28,581300.0,10.1482,10.1548,10.1084,10.1349,581300.0
2011-10-03 13:00:00,15.28,15.29,15.21,15.26,544500.0,10.1349,10.1416,10.0885,10.1217,544500.0
2011-10-03 13:30:00,15.27,15.28,15.2,15.27,541100.0,10.1283,10.1349,10.0819,10.1283,541100.0
2011-10-03 14:00:00,15.27,15.28,15.23,15.25,665100.0,10.1283,10.1349,10.1018,10.115,665100.0
2011-10-03 14:30:00,15.24,15.28,15.23,15.25,754700.0,10.1084,10.1349,10.1018,10.115,754700.0
2011-10-03 15:00:00,15.25,15.32,15.23,15.27,707900.0,10.115,10.1615,10.1018,10.1283,707900.0
2011-10-03 15:30:00,15.27,15.39,15.17,15.17,1311100.0,10.1283,10.2079,10.062,10.062,1311100.0
2011-10-04 09:30:00,14.94,15.1,14.93,15.09,1340500.0,9.9476,10.0541,9.9409,10.0475,1340500.0
2011-10-04 10:00:00,15.09,15.24,15.02,15.07,997300.0,10.0475,10.1473,10.0008,10.0341,997300.0
2011-10-04 10:30:00,15.07,15.4,15.05,15.39,1008600.0,10.0341,10.2539,10.0208,10.2472,1008600.0
2011-10-04 11:00:00,15.39,15.39,15.33,15.34,918500.0,10.2472,10.2472,10.2073,10.2139,918500.0
2011-10-04 11:30:00,15.35,15.38,15.28,15.34,535700.0,10.2206,10.2405,10.174,10.2139,535700.0
2011-10-04 12:00:00,15.35,15.48,15.35,15.36,550600.0,10.2206,10.3071,10.2206,10.2272,550600.0
2011-10-04 12:30:00,15.35,15.38,15.27,15.27,512300.0,10.2206,10.2405,10.1673,10.1673,512300.0
2011-10-04 13:00:00,15.27,15.29,15.17,15.22,355400.0,10.1673,10.1806,10.1007,10.134,355400.0
2011-10-04 13:30:00,15.21,15.22,15.1,15.12,500600.0,10.1274,10.134,10.0541,10.0674,500600.0
2011-10-04 14:00:00,15.12,15.17,15.02,15.06,646600.0,10.0674,10.1007,10.0008,10.0275,646600.0
2011-10-04 14:30:00,15.07,15.16,15.07,15.09,1019900.0,10.0341,10.0941,10.0341,10.0475,1019900.0
2011-10-04 15:00:00,15.09,15.28,15.0,15.25,1498700.0,10.0475,10.174,9.9875,10.154,1498700.0
2011-10-04 15:30:00,15.25,15.62,15.25,15.59,2023700.0,10.154,10.4003,10.154,10.3804,2023700.0
2011-10-05 09:30:00,15.57,15.73,15.51,15.72,605300.0,10.3671,10.4736,10.3271,10.4669,605300.0
2011-10-05 10:00:00,15.72,15.86,15.69,15.81,773500.0,10.4669,10.5602,10.447,10.5269,773500.0
2011-10-05 10:30:00,15.8,16.38,15.8,16.35,2467300.0,10.5202,10.9064,10.5202,10.8864,2467300.0
2011-10-05 11:00:00,16.35,16.39,16.15,16.22,1397000.0,10.8864,10.913,10.7532,10.7999,1397000.0
2011-10-05 11:30:00,16.22,16.34,16.21,16.33,1017800.0,10.7999,10.8798,10.7932,10.8731,1017800.0
2011-10-05 12:00:00,16.33,16.33,16.2,16.3,513400.0,10.8731,10.8731,10.7865,10.8531,513400.0
2011-10-05 12:30:00,16.3,16.35,16.27,16.3,627700.0,10.8531,10.8864,10.8331,10.8531,627700.0
2011-10-05 13:00:00,16.3,16.38,16.28,16.37,610000.0,10.8531,10.9064,10.8398,10.8997,610000.0
2011-10-05 13:30:00,16.37,16.42,16.31,16.41,455500.0,10.8997,10.933,10.8598,10.9264,455500.0
2011-10-05 14:00:00,16.4,16.48,16.39,16.48,976600.0,10.9197,10.973,10.913,10.973,976600.0
2011-10-05 14:30:00,16.47,16.52,16.45,16.47,885800.0,10.9663,10.9996,10.953,10.9663,885800.0
2011-10-05 15:00:00,16.46,16.46,16.23,16.24,1347000.0,10.9597,10.9597,10.8065,10.8132,1347000.0
2011-10-05 15:30:00,16.25,16.36,16.14,16.17,2112100.0,10.8198,10.8931,10.7466,10.7666,2112100.0
2011-10-06 09:30:00,16.21,16.42,16.18,16.34,899000.0,10.7932,10.933,10.7732,10.8798,899000.0
2011-10-06 10:00:00,16.34,16.52,16.33,16.45,686500.0,10.8798,10.9996,10.8731,10.953,686500.0
2011-10-06 10:30:00,16.45,16.57,16.42,16.55,641500.0,10.953,11.0329,10.933,11.0196,641500.0
2011-10-06 11:00:00,16.55,16.61,16.49,16.54,580500.0,11.0196,11.0595,10.9796,11.0129,580500.0
2011-10-06 11:30:00,16.55,16.63,16.55,16.61,353200.0,11.0196,11.0728,11.0196,11.0595,353200.0
2011-10-06 12:00:00,16.62,16.64,16.58,16.6,290000.0,11.0662,11.0795,11.0396,11.0529,290000.0
2011-10-06 12:30:00,16.6,16.62,16.52,16.58,314100.0,11.0529,11.0662,10.9996,11.0396,314100.0
2011-10-06 13:00:00,16.57,16.6,16.51,16.51,230400.0,11.0329,11.0529,10.9929,10.9929,230400.0
2011-10-06 13:30:00,16.51,16.52,16.47,16.48,372300.0,10.9929,10.9996,10.9663,10.973,372300.0
2011-10-06 14:00:00,16.48,16.57,16.46,16.52,377700.0,10.973,11.0329,10.9597,10.9996,377700.0
2011-10-06 14:30:00,16.52,16.66,16.49,16.64,896300.0,10.9996,11.0928,10.9796,11.0795,896300.0
2011-10-06 15:00:00,16.63,16.66,16.58,16.58,547300.0,11.0728,11.0928,11.0396,11.0396,547300.0
2011-10-06 15:30:00,16.58,16.75,16.58,16.75,1888500.0,11.0396,11.1527,11.0396,11.1527,1888500.0
2011-10-07 09:30:00,16.77,16.94,16.76,16.9,888300.0,11.1661,11.2793,11.1594,11.2526,888300.0
2011-10-07 10:00:00,16.9,16.92,16.78,16.78,677500.0,11.2526,11.2659,11.1727,11.1727,677500.0
2011-10-07 10:30:00,16.78,16.86,16.78,16.81,318800.0,11.1727,11.226,11.1727,11.1927,318800.0
2011-10-07 11:00:00,16.81,16.81,16.54,16.63,520900.0,11.1927,11.1927,11.0129,11.0728,520900.0
2011-10-07 11:30:00,16.63,16.75,16.63,16.72,527700.0,11.0728,11.1527,11.0728,11.1328,527700.0
2011-10-07 12:00:00,16.72,16.74,16.51,16.55,845700.0,11.1328,11.1461,10.9929,11.0196,845700.0
2011-10-07 12:30:00,16.55,16.59,16.51,16.52,431800.0,11.0196,11.0462,10.9929,10.9996,431800.0
2011-10-07 13:00:00,16.52,16.55,16.51,16.52,183600.0,10.9996,11.0196,10.9929,10.9996,183600.0
2011-10-07 13:30:00,16.52,16.6,16.5,16.6,235600.0,10.9996,11.0529,10.9863,11.0529,235600.0
2011-10-07 14:00:00,16.6,16.75,16.6,16.69,427100.0,11.0529,11.1527,11.0529,11.1128,427100.0
2011-10-07 14:30:00,16.68,16.78,16.68,16.76,431800.0,11.1061,11.1727,11.1061,11.1594,431800.0
2011-10-07 15:00:00,16.76,16.89,16.75,16.88,737700.0,11.1594,11.246,11.1527,11.2393,737700.0
2011-10-07 15:30:00,16.88,16.89,16.63,16.66,1146300.0,11.2393,11.246,11.0728,11.0928,1146300.0
2011-10-10 09:30:00,16.87,16.99,16.87,16.99,525800.0,11.2326,11.3125,11.2326,11.3125,525800.0
2011-10-10 10:00:00,16.98,17.12,16.98,17.08,691700.0,11.3059,11.3991,11.3059,11.3725,691700.0
2011-10-10 10:30:00,17.08,17.14,17.0,17.04,810600.0,11.3725,11.4124,11.3192,11.3458,810600.0
2011-10-10 11:00:00,17.05,17.1,17.04,17.05,344800.0,11.3525,11.3858,11.3458,11.3525,344800.0
2011-10-10 11:30:00,17.06,17.08,17.02,17.06,314800.0,11.3592,11.3725,11.3325,11.3592,314800.0
2011-10-10 12:00:00,17.07,17.07,17.02,17.05,264000.0,11.3658,11.3658,11.3325,11.3525,264000.0
2011-10-10 12:30:00,17.05,17.07,17.04,17.05,163000.0,11.3525,11.3658,11.3458,11.3525,163000.0
2011-10-10 13:00:00,17.05,17.1,17.05,17.06,303400.0,11.3525,11.3858,11.3525,11.3592,303400.0
2011-10-10 13:30:00,17.06,17.08,16.99,17.02,276900.0,11.3592,11.3725,11.3125,11.3325,276900.0
2011-10-10 14:00:00,17.02,17.03,16.96,17.02,331100.0,11.3325,11.3392,11.2926,11.3325,331100.0
2011-10-10 14:30:00,17.03,17.03,16.93,16.95,336300.0,11.3392,11.3392,11.2726,11.2859,336300.0
2011-10-10 15:00:00,16.95,16.97,16.89,16.91,509600.0,11.2859,11.2992,11.246,11.2593,509600.0
2011-10-10 15:30:00,16.91,17.09,16.9,17.09,907600.0,11.2593,11.3791,11.2526,11.3791,907600.0
2011-10-11 09:30:00,16.98,17.0,16.86,16.97,702000.0,11.3059,11.3192,11.226,11.2992,702000.0
2011-10-11 10:00:00,16.96,17.0,16.92,16.98,611600.0,11.2926,11.3192,11.2659,11.3059,611600.0
2011-10-11 10:30:00,16.97,16.99,16.93,16.94,602300.0,11.2992,11.3125,11.2726,11.2793,602300.0
2011-10-11 11:00:00,16.94,17.06,16.94,17.05,599300.0,11.2793,11.3592,11.2793,11.3525,599300.0
2011-10-11 11:30:00,17.05,17.1,16.98,16.98,433100.0,11.3525,11.3858,11.3059,11.3059,433100.0
2011-10-11 12:00:00,16.99,17.01,16.96,16.98,347200.0,11.3125,11.3259,11.2926,11.3059,347200.0
2011-10-11 12:30:00,16.98,17.0,16.94,16.97,390000.0,11.3059,11.3192,11.2793,11.2992,390000.0
2011-10-11 13:00:00,16.97,17.0,16.95,17.0,438700.0,11.2992,11.3192,11.2859,11.3192,438700.0
2011-10-11 13:30:00,17.0,17.02,16.98,17.02,423100.0,11.3192,11.3325,11.3059,11.3325,423100.0
2011-10-11 14:00:00,17.03,17.06,16.98,16.98,323700.0,11.3392,11.3592,11.3059,11.3059,323700.0
2011-10-11 14:30:00,16.98,17.0,16.93,16.95,740500.0,11.3059,11.3192,11.2726,11.2859,740500.0
2011-10-11 15:00:00,16.96,16.99,16.93,16.96,739500.0,11.2926,11.3125,11.2726,11.2926,739500.0
2011-10-11 15:30:00,16.97,17.02,16.95,16.97,1049000.0,11.2992,11.3325,11.2859,11.2992,1049000.0
2011-10-12 09:30:00,17.13,17.16,17.02,17.12,607400.0,11.4058,11.4257,11.3325,11.3991,607400.0
2011-10-12 10:00:00,17.12,17.25,17.1,17.24,380500.0,11.3991,11.4857,11.3858,11.479,380500.0
2011-10-12 10:30:00,17.24,17.32,17.2,17.25,800500.0,11.479,11.5323,11.4524,11.4857,800500.0
2011-10-12 11:00:00,17.25,17.4,17.24,17.33,745900.0,11.4857,11.5855,11.479,11.5389,745900.0
2011-10-12 11:30:00,17.32,17.35,17.24,17.25,397000.0,11.5323,11.5522,11.479,11.4857,397000.0
2011-10-12 12:00:00,17.26,17.33,17.26,17.28,356200.0,11.4923,11.5389,11.4923,11.5056,356200.0
2011-10-12 12:30:00,17.29,17.3,17.21,17.26,356300.0,11.5123,11.519,11.459,11.4923,356300.0
2011-10-12 13:00:00,17.26,17.32,17.21,17.21,380500.0,11.4923,11.5323,11.459,11.459,380500.0
2011-10-12 13:30:00,17.21,17.23,17.11,17.16,372200.0,11.459,11.4723,11.3924,11.4257,372200.0
2011-10-12 14:00:00,17.16,17.27,17.16,17.24,388500.0,11.4257,11.499,11.4257,11.479,388500.0
2011-10-12 14:30:00,17.24,17.32,17.17,17.19,374600.0,11.479,11.5323,11.4324,11.4457,374600.0
2011-10-12 15:00:00,17.19,17.34,17.18,17.33,1160700.0,11.4457,11.5456,11.4391,11.5389,1160700.0
2011-10-12 15:30:00,17.33,17.39,17.25,17.25,1481200.0,11.5389,11.5789,11.4857,11.4857,1481200.0
2011-10-13 09:30:00,17.18,17.3,17.17,17.21,493800.0,11.4391,11.519,11.4324,11.459,493800.0
2011-10-13 10:00:00,17.21,17.37,17.2,17.34,476200.0,11.459,11.5656,11.4524,11.5456,476200.0
2011-10-13 10:30:00,17.34,17.4,17.22,17.24,539800.0,11.5456,11.5855,11.4657,11.479,539800.0
2011-10-13 11:00:00,17.24,17.27,17.22,17.24,594700.0,11.479,11.499,11.4657,11.479,594700.0
2011-10-13 11:30:00,17.24,17.33,17.24,17.32,225100.0,11.479,11.5389,11.479,11.5323,225100.0
2011-10-13 12:00:00,17.32,17.33,17.29,17.32,143500.0,11.5323,11.5389,11.5123,11.5323,143500.0
2011-10-13 12:30:00,17.31,17.36,17.3,17.33,360300.0,11.5256,11.5589,11.519,11.5389,360300.0
2011-10-13 13:00:00,17.33,17.35,17.27,17.34,452800.0,11.5389,11.5522,11.499,11.5456,452800.0
2011-10-13 13:30:00,17.35,17.35,17.31,17.32,417400.0,11.5522,11.5522,11.5256,11.5323,417400.0
2011-10-13 14:00:00,17.33,17.35,17.3,17.32,268000.0,11.5389,11.5522,11.519,11.5323,268000.0
2011-10-13 14:30:00,17.32,17.38,17.3,17.36,374800.0,11.5323,11.5722,11.519,11.5589,374800.0
2011-10-13 15:00:00,17.36,17.42,17.35,17.37,514400.0,11.5589,11.5989,11.5522,11.5656,514400.0
2011-10-13 15:30:00,17.37,17.43,17.31,17.42,898800.0,11.5656,11.6055,11.5256,11.5989,898800.0
2011-10-14 09:30:00,17.49,17.66,17.48,17.65,859700.0,11.6455,11.7587,11.6388,11.752,859700.0
2011-10-14 10:00:00,17.64,17.67,17.58,17.58,545500.0,11.7453,11.7653,11.7054,11.7054,545500.0
2011-10-14 10:30:00,17.58,17.61,17.46,17.52,666400.0,11.7054,11.7254,11.6255,11.6654,666400.0
2011-10-14 11:00:00,17.52,17.58,17.45,17.46,909700.0,11.6654,11.7054,11.6188,11.6255,909700.0
2011-10-14 11:30:00,17.46,17.5,17.45,17.49,112600.0,11.6255,11.6521,11.6188,11.6455,112600.0
2011-10-14 12:00:00,17.49,17.49,17.42,17.44,187600.0,11.6455,11.6455,11.5989,11.6122,187600.0
2011-10-14 12:30:00,17.45,17.5,17.39,17.4,168700.0,11.6188,11.6521,11.5789,11.5855,168700.0
2011-10-14 13:00:00,17.4,17.45,17.4,17.45,132200.0,11.5855,11.6188,11.5855,11.6188,132200.0
2011-10-14 13:30:00,17.44,17.45,17.42,17.45,245300.0,11.6122,11.6188,11.5989,11.6188,245300.0
2011-10-14 14:00:00,17.45,17.45,17.35,17.44,389800.0,11.6188,11.6188,11.5522,11.6122,389800.0
2011-10-14 14:30:00,17.44,17.51,17.42,17.51,251700.0,11.6122,11.6588,11.5989,11.6588,251700.0
2011-10-14 15:00:00,17.51,17.53,17.48,17.5,182400.0,11.6588,11.6721,11.6388,11.6521,182400.0
2011-10-14 15:30:00,17.5,17.56,17.47,17.55,966400.0,11.6521,11.6921,11.6321,11.6854,966400.0
2011-10-17 09:30:00,17.37,17.47,17.29,17.36,342200.0,11.5656,11.6321,11.5123,11.5589,342200.0
2011-10-17 10:00:00,17.35,17.39,17.26,17.27,295000.0,11.5522,11.5789,11.4923,11.499,295000.0
2011-10-17 10:30:00,17.26,17.28,17.21,17.21,242800.0,11.4923,11.5056,11.459,11.459,242800.0
2011-10-17 11:00:00,17.22,17.24,17.19,17.21,232800.0,11.4657,11.479,11.4457,11.459,232800.0
2011-10-17 11:30:00,17.21,17.24,17.18,17.18,161100.0,11.459,11.479,11.4391,11.4391,161100.0
2011-10-17 12:00:00,17.17,17.18,17.13,17.17,159100.0,11.4324,11.4391,11.4058,11.4324,159100.0
2011-10-17 12:30:00,17.17,17.18,17.09,17.12,241200.0,11.4324,11.4391,11.3791,11.3991,241200.0
2011-10-17 13:00:00,17.12,17.16,17.07,17.14,207500.0,11.3991,11.4257,11.3658,11.4124,207500.0
2011-10-17 13:30:00,17.14,17.16,17.1,17.13,206800.0,11.4124,11.4257,11.3858,11.4058,206800.0
2011-10-17 14:00:00,17.13,17.15,17.06,17.09,332200.0,11.4058,11.4191,11.3592,11.3791,332200.0
2011-10-17 14:30:00,17.09,17.09,17.02,17.08,261200.0,11.3791,11.3791,11.3325,11.3725,261200.0
2011-10-17 15:00:00,17.08,17.15,17.08,17.13,229400.0,11.3725,11.4191,11.3725,11.4058,229400.0
2011-10-17 15:30:00,17.14,17.17,17.06,17.16,916700.0,11.4124,11.4324,11.3592,11.4257,916700.0
2011-10-18 09:30:00,17.17,17.24,17.01,17.07,498900.0,11.4324,11.479,11.3259,11.3658,498900.0
2011-10-18 10:00:00,17.08,17.15,16.98,17.15,450700.0,11.3725,11.4191,11.3059,11.4191,450700.0
2011-10-18 10:30:00,17.15,17.25,17.13,17.23,229900.0,11.4191,11.4857,11.4058,11.4723,229900.0
2011-10-18 11:00:00,17.23,17.23,17.19,17.2,235400.0,11.4723,11.4723,11.4457,11.4524,235400.0
2011-10-18 11:30:00,17.21,17.34,17.21,17.32,294800.0,11.459,11.5456,11.459,11.5323,294800.0
2011-10-18 12:00:00,17.32,17.32,17.25,17.27,123500.0,11.5323,11.5323,11.4857,11.499,123500.0
2011-10-18 12:30:00,17.27,17.34,17.25,17.34,116400.0,11.499,11.5456,11.4857,11.5456,116400.0
2011-10-18 13:00:00,17.33,17.34,17.25,17.29,129200.0,11.5389,11.5456,11.4857,11.5123,129200.0
2011-10-18 13:30:00,17.29,17.33,17.26,17.29,131200.0,11.5123,11.5389,11.4923,11.5123,131200.0
2011-10-18 14:00:00,17.3,17.35,17.27,17.34,226700.0,11.519,11.5522,11.499,11.5456,226700.0
2011-10-18 14:30:00,17.35,17.39,17.3,17.39,149800.0,11.5522,11.5789,11.519,11.5789,149800.0
2011-10-18 15:00:00,17.39,17.66,17.39,17.59,888800.0,11.5789,11.7587,11.5789,11.712,888800.0
2011-10-18 15:30:00,17.59,17.61,17.45,17.49,1241900.0,11.712,11.7254,11.6188,11.6455,1241900.0
2011-10-19 09:30:00,17.4,17.54,17.36,17.38,295800.0,11.5855,11.6788,11.5589,11.5722,295800.0
2011-10-19 10:00:00,17.37,17.38,17.26,17.34,388200.0,11.5656,11.5722,11.4923,11.5456,388200.0
2011-10-19 10:30:00,17.35,17.42,17.33,17.39,379100.0,11.5522,11.5989,11.5389,11.5789,379100.0
2011-10-19 11:00:00,17.38,17.38,17.3,17.35,310900.0,11.5722,11.5722,11.519,11.5522,310900.0
2011-10-19 11:30:00,17.35,17.4,17.33,17.33,256800.0,11.5522,11.5855,11.5389,11.5389,256800.0
2011-10-19 12:00:00,17.32,17.34,17.28,17.32,170900.0,11.5323,11.5456,11.5056,11.5323,170900.0
2011-10-19 12:30:00,17.32,17.34,17.28,17.33,139300.0,11.5323,11.5456,11.5056,11.5389,139300.0
2011-10-19 13:00:00,17.33,17.37,17.33,17.33,149100.0,11.5389,11.5656,11.5389,11.5389,149100.0
2011-10-19 13:30:00,17.33,17.33,17.27,17.28,124100.0,11.5389,11.5389,11.499,11.5056,124100.0
2011-10-19 14:00:00,17.29,17.3,17.07,17.09,608800.0,11.5123,11.519,11.3658,11.3791,608800.0
2011-10-19 14:30:00,17.08,17.15,17.06,17.11,354800.0,11.3725,11.4191,11.3592,11.3924,354800.0
2011-10-19 15:00:00,17.11,17.14,17.06,17.1,347700.0,11.3924,11.4124,11.3592,11.3858,347700.0
2011-10-19 15:30:00,17.09,17.17,17.06,17.17,670000.0,11.3791,11.4324,11.3592,11.4324,670000.0
2011-10-20 09:30:00,17.22,17.22,17.01,17.12,477500.0,11.4657,11.4657,11.3259,11.3991,477500.0
2011-10-20 10:00:00,17.11,17.21,17.07,17.09,404200.0,11.3924,11.459,11.3658,11.3791,404200.0
2011-10-20 10:30:00,17.09,17.11,17.03,17.04,254000.0,11.3791,11.3924,11.3392,11.3458,254000.0
2011-10-20 11:00:00,17.03,17.03,16.82,16.92,587500.0,11.3392,11.3392,11.1994,11.2659,587500.0
2011-10-20 11:30:00,16.93,16.99,16.86,16.9,333700.0,11.2726,11.3125,11.226,11.2526,333700.0
2011-10-20 12:00:00,16.9,16.91,16.81,16.84,386600.0,11.2526,11.2593,11.1927,11.2127,386600.0
2011-10-20 12:30:00,16.86,17.04,16.86,17.03,269200.0,11.226,11.3458,11.226,11.3392,269200.0
2011-10-20 13:00:00,17.04,17.12,16.99,17.1,246000.0,11.3458,11.3991,11.3125,11.3858,246000.0
2011-10-20 13:30:00,17.1,17.19,17.1,17.13,369700.0,11.3858,11.4457,11.3858,11.4058,369700.0
2011-10-20 14:00:00,17.13,17.16,17.09,17.13,151000.0,11.4058,11.4257,11.3791,11.4058,151000.0
2011-10-20 14:30:00,17.13,17.25,17.12,17.22,295500.0,11.4058,11.4857,11.3991,11.4657,295500.0
2011-10-20 15:00:00,17.22,17.24,17.14,17.15,249000.0,11.4657,11.479,11.4124,11.4191,249000.0
2011-10-20 15:30:00,17.16,17.25,17.16,17.2,466900.0,11.4257,11.4857,11.4257,11.4524,466900.0
2011-10-21 09:30:00,17.36,17.59,17.34,17.56,578000.0,11.5589,11.712,11.5456,11.6921,578000.0
2011-10-21 10:00:00,17.56,17.6,17.49,17.58,382400.0,11.6921,11.7187,11.6455,11.7054,382400.0
2011-10-21 10:30:00,17.58,17.58,17.51,17.52,274400.0,11.7054,11.7054,11.6588,11.6654,274400.0
2011-10-21 11:00:00,17.52,17.53,17.45,17.45,329300.0,11.6654,11.6721,11.6188,11.6188,329300.0
2011-10-21 11:30:00,17.45,17.53,17.44,17.51,216900.0,11.6188,11.6721,11.6122,11.6588,216900.0
2011-10-21 12:00:00,17.52,17.52,17.43,17.44,229600.0,11.6654,11.6654,11.6055,11.6122,229600.0
2011-10-21 12:30:00,17.43,17.43,17.27,17.28,555200.0,11.6055,11.6055,11.499,11.5056,555200.0
2011-10-21 13:00:00,17.28,17.31,17.22,17.26,290700.0,11.5056,11.5256,11.4657,11.4923,290700.0
2011-10-21 13:30:00,17.25,17.28,17.19,17.2,246700.0,11.4857,11.5056,11.4457,11.4524,246700.0
2011-10-21 14:00:00,17.2,17.33,17.2,17.3,218000.0,11.4524,11.5389,11.4524,11.519,218000.0
2011-10-21 14:30:00,17.3,17.33,17.25,17.32,195400.0,11.519,11.5389,11.4857,11.5323,195400.0
2011-10-21 15:00:00,17.33,17.35,17.29,17.32,261000.0,11.5389,11.5522,11.5123,11.5323,261000.0
2011-10-21 15:30:00,17.32,17.38,17.27,17.37,576200.0,11.5323,11.5722,11.499,11.5656,576200.0
2011-10-24 09:30:00,17.4,17.44,17.26,17.44,417500.0,11.5855,11.6122,11.4923,11.6122,417500.0
2011-10-24 10:00:00,17.44,17.58,17.42,17.56,359600.0,11.6122,11.7054,11.5989,11.6921,359600.0
2011-10-24 10:30:00,17.56,17.56,17.47,17.53,192000.0,11.6921,11.6921,11.6321,11.6721,192000.0
2011-10-24 11:00:00,17.53,17.6,17.51,17.56,272000.0,11.6721,11.7187,11.6588,11.6921,272000.0
2011-10-24 11:30:00,17.56,17.6,17.5,17.51,140600.0,11.6921,11.7187,11.6521,11.6588,140600.0
2011-10-24 12:00:00,17.52,17.58,17.52,17.56,118200.0,11.6654,11.7054,11.6654,11.6921,118200.0
2011-10-24 12:30:00,17.57,17.58,17.53,17.58,154900.0,11.6987,11.7054,11.6721,11.7054,154900.0
2011-10-24 13:00:00,17.58,17.59,17.57,17.57,86200.0,11.7054,11.712,11.6987,11.6987,86200.0
2011-10-24 13:30:00,17.57,17.66,17.57,17.64,267200.0,11.6987,11.7587,11.6987,11.7453,267200.0
2011-10-24 14:00:00,17.64,17.66,17.56,17.61,180200.0,11.7453,11.7587,11.6921,11.7254,180200.0
2011-10-24 14:30:00,17.61,17.62,17.55,17.58,249800.0,11.7254,11.732,11.6854,11.7054,249800.0
2011-10-24 15:00:00,17.59,17.62,17.55,17.55,256100.0,11.712,11.732,11.6854,11.6854,256100.0
2011-10-24 15:30:00,17.55,17.59,17.51,17.55,487300.0,11.6854,11.712,11.6588,11.6854,487300.0
2011-10-25 09:30:00,17.53,17.67,17.49,17.59,748700.0,11.6721,11.7653,11.6455,11.712,748700.0
2011-10-25 10:00:00,17.59,17.64,17.52,17.61,624300.0,11.712,11.7453,11.6654,11.7254,624300.0
2011-10-25 10:30:00,17.61,17.74,17.57,17.58,529500.0,11.7254,11.8119,11.6987,11.7054,529500.0
2011-10-25 11:00:00,17.58,17.65,17.52,17.64,475500.0,11.7054,11.752,11.6654,11.7453,475500.0
2011-10-25 11:30:00,17.64,17.65,17.57,17.58,165800.0,11.7453,11.752,11.6987,11.7054,165800.0
2011-10-25 12:00:00,17.57,17.64,17.57,17.64,157200.0,11.6987,11.7453,11.6987,11.7453,157200.0
2011-10-25 12:30:00,17.63,17.64,17.56,17.57,81600.0,11.7387,11.7453,11.6921,11.6987,81600.0
2011-10-25 13:00:00,17.56,17.6,17.56,17.6,89800.0,11.6921,11.7187,11.6921,11.7187,89800.0
2011-10-25 13:30:00,17.6,17.65,17.6,17.62,132600.0,11.7187,11.752,11.7187,11.732,132600.0
2011-10-25 14:00:00,17.61,17.63,17.57,17.62,274600.0,11.7254,11.7387,11.6987,11.732,274600.0
2011-10-25 14:30:00,17.62,17.66,17.6,17.61,231000.0,11.732,11.7587,11.7187,11.7254,231000.0
2011-10-25 15:00:00,17.62,17.65,17.58,17.63,311600.0,11.732,11.752,11.7054,11.7387,311600.0
2011-10-25 15:30:00,17.63,17.67,17.56,17.61,1072100.0,11.7387,11.7653,11.6921,11.7254,1072100.0
2011-10-26 09:30:00,17.76,17.89,17.74,17.76,544900.0,11.8252,11.9118,11.8119,11.8252,544900.0
2011-10-26 10:00:00,17.76,17.78,17.62,17.69,318200.0,11.8252,11.8386,11.732,11.7786,318200.0
2011-10-26 10:30:00,17.69,17.69,17.31,17.34,513000.0,11.7786,11.7786,11.5256,11.5456,513000.0
2011-10-26 11:00:00,17.34,17.4,17.3,17.33,589900.0,11.5456,11.5855,11.519,11.5389,589900.0
2011-10-26 11:30:00,17.34,17.54,17.34,17.45,237700.0,11.5456,11.6788,11.5456,11.6188,237700.0
2011-10-26 12:00:00,17.45,17.51,17.45,17.47,164200.0,11.6188,11.6588,11.6188,11.6321,164200.0
2011-10-26 12:30:00,17.48,17.56,17.48,17.49,180600.0,11.6388,11.6921,11.6388,11.6455,180600.0
2011-10-26 13:00:00,17.49,17.49,17.42,17.48,133800.0,11.6455,11.6455,11.5989,11.6388,133800.0
2011-10-26 13:30:00,17.49,17.73,17.49,17.71,531700.0,11.6455,11.8053,11.6455,11.7919,531700.0
2011-10-26 14:00:00,17.72,17.75,17.62,17.64,314300.0,11.7986,11.8186,11.732,11.7453,314300.0
2011-10-26 14:30:00,17.63,17.72,17.59,17.61,326700.0,11.7387,11.7986,11.712,11.7254,326700.0
2011-10-26 15:00:00,17.62,17.68,17.6,17.66,296500.0,11.732,11.772,11.7187,11.7587,296500.0
2011-10-26 15:30:00,17.66,17.71,17.58,17.6,434200.0,11.7587,11.7919,11.7054,11.7187,434200.0
2011-10-27 09:30:00,18.06,18.24,18.0,18.24,1641500.0,12.025,12.1448,11.985,12.1448,1641500.0
2011-10-27 10:00:00,18.23,18.3,18.22,18.28,1103400.0,12.1382,12.1848,12.1315,12.1715,1103400.0
2011-10-27 10:30:00,18.29,18.44,18.27,18.41,858300.0,12.1781,12.278,12.1648,12.258,858300.0
2011-10-27 11:00:00,18.41,18.49,18.38,18.46,622200.0,12.258,12.3113,12.2381,12.2913,622200.0
2011-10-27 11:30:00,18.46,18.49,18.42,18.46,791300.0,12.2913,12.3113,12.2647,12.2913,791300.0
2011-10-27 12:00:00,18.45,18.5,18.45,18.47,463100.0,12.2847,12.318,12.2847,12.298,463100.0
2011-10-27 12:30:00,18.47,18.47,18.35,18.36,1036700.0,12.298,12.298,12.2181,12.2247,1036700.0
2011-10-27 13:00:00,18.37,18.47,18.37,18.45,754400.0,12.2314,12.298,12.2314,12.2847,754400.0
2011-10-27 13:30:00,18.45,18.55,18.45,18.55,611300.0,12.2847,12.3512,12.2847,12.3512,611300.0
2011-10-27 14:00:00,18.55,18.57,18.44,18.46,802700.0,12.3512,12.3646,12.278,12.2913,802700.0
2011-10-27 14:30:00,18.46,18.51,18.39,18.42,426000.0,12.2913,12.3246,12.2447,12.2647,426000.0
2011-10-27 15:00:00,18.42,18.57,18.42,18.57,557400.0,12.2647,12.3646,12.2647,12.3646,557400.0
2011-10-27 15:30:00,18.57,18.58,18.37,18.45,1577200.0,12.3646,12.3712,12.2314,12.2847,1577200.0
2011-10-28 09:30:00,18.28,18.42,18.25,18.34,610500.0,12.1715,12.2647,12.1515,12.2114,610500.0
2011-10-28 10:00:00,18.33,18.33,18.22,18.25,297500.0,12.2048,12.2048,12.1315,12.1515,297500.0
2011-10-28 10:30:00,18.25,18.43,18.24,18.41,433200.0,12.1515,12.2713,12.1448,12.258,433200.0
2011-10-28 11:00:00,18.41,18.47,18.37,18.4,374300.0,12.258,12.298,12.2314,12.2514,374300.0
2011-10-28 11:30:00,18.4,18.47,18.35,18.46,308400.0,12.2514,12.298,12.2181,12.2913,308400.0
2011-10-28 12:00:00,18.45,18.5,18.45,18.49,193100.0,12.2847,12.318,12.2847,12.3113,193100.0
2011-10-28 12:30:00,18.49,18.52,18.47,18.51,259500.0,12.3113,12.3313,12.298,12.3246,259500.0
2011-10-28 13:00:00,18.5,18.55,18.45,18.53,379500.0,12.318,12.3512,12.2847,12.3379,379500.0
2011-10-28 13:30:00,18.53,18.53,18.51,18.52,185300.0,12.3379,12.3379,12.3246,12.3313,185300.0
2011-10-28 14:00:00,18.52,18.53,18.47,18.5,215500.0,12.3313,12.3379,12.298,12.318,215500.0
2011-10-28 14:30:00,18.51,18.58,18.5,18.58,290000.0,12.3246,12.3712,12.318,12.3712,290000.0
2011-10-28 15:00:00,18.57,18.59,18.51,18.52,421900.0,12.3646,12.3779,12.3246,12.3313,421900.0
2011-10-28 15:30:00,18.52,18.59,18.5,18.57,542900.0,12.3313,12.3779,12.318,12.3646,542900.0
2011-10-31 09:30:00,18.34,18.39,18.22,18.33,419500.0,12.2114,12.2447,12.1315,12.2048,419500.0
2011-10-31 10:00:00,18.33,18.38,18.32,18.36,384100.0,12.2048,12.2381,12.1981,12.2247,384100.0
2011-10-31 10:30:00,18.36,18.41,18.3,18.34,305900.0,12.2247,12.258,12.1848,12.2114,305900.0
2011-10-31 11:00:00,18.33,18.35,18.31,18.31,313300.0,12.2048,12.2181,12.1914,12.1914,313300.0
2011-10-31 11:30:00,18.32,18.34,18.32,18.33,268700.0,12.1981,12.2114,12.1981,12.2048,268700.0
2011-10-31 12:00:00,18.33,18.34,18.27,18.28,292300.0,12.2048,12.2114,12.1648,12.1715,292300.0
2011-10-31 12:30:00,18.27,18.34,18.26,18.34,197300.0,12.1648,12.2114,12.1582,12.2114,197300.0
2011-10-31 13:00:00,18.35,18.41,18.35,18.35,298000.0,12.2181,12.258,12.2181,12.2181,298000.0
2011-10-31 13:30:00,18.35,18.51,18.34,18.51,204400.0,12.2181,12.3246,12.2114,12.3246,204400.0
2011-10-31 14:00:00,18.5,18.5,18.39,18.41,185900.0,12.318,12.318,12.2447,12.258,185900.0
2011-10-31 14:30:00,18.42,18.43,18.35,18.42,234300.0,12.2647,12.2713,12.2181,12.2647,234300.0
2011-10-31 15:00:00,18.42,18.42,18.36,18.37,418900.0,12.2647,12.2647,12.2247,12.2314,418900.0
2011-10-31 15:30:00,18.36,18.55,18.36,18.52,980400.0,12.2247,12.3512,12.2247,12.3313,980400.0
2011-11-01 09:30:00,18.02,18.03,17.69,17.8,1177100.0,11.9984,12.005,11.7786,11.8519,1177100.0
2011-11-01 10:00:00,17.8,17.85,17.73,17.77,840100.0,11.8519,11.8852,11.8053,11.8319,840100.0
2011-11-01 10:30:00,17.77,17.84,17.75,17.75,556300.0,11.8319,11.8785,11.8186,11.8186,556300.0
2011-11-01 11:00:00,17.75,17.77,17.7,17.73,342300.0,11.8186,11.8319,11.7853,11.8053,342300.0
2011-11-01 11:30:00,17.73,17.73,17.58,17.62,577100.0,11.8053,11.8053,11.7054,11.732,577100.0
2011-11-01 12:00:00,17.61,17.71,17.57,17.63,417400.0,11.7254,11.7919,11.6987,11.7387,417400.0
2011-11-01 12:30:00,17.63,17.69,17.61,17.61,350500.0,11.7387,11.7786,11.7254,11.7254,350500.0
2011-11-01 13:00:00,17.6,17.67,17.55,17.64,539900.0,11.7187,11.7653,11.6854,11.7453,539900.0
2011-11-01 13:30:00,17.65,17.81,17.65,17.74,629000.0,11.752,11.8585,11.752,11.8119,629000.0
2011-11-01 14:00:00,17.74,17.85,17.72,17.82,580400.0,11.8119,11.8852,11.7986,11.8652,580400.0
2011-11-01 14:30:00,17.82,17.84,17.7,17.74,589400.0,11.8652,11.8785,11.7853,11.8119,589400.0
2011-11-01 15:00:00,17.74,17.74,17.63,17.68,601600.0,11.8119,11.8119,11.7387,11.772,601600.0
2011-11-01 15:30:00,17.68,17.74,17.54,17.58,1322800.0,11.772,11.8119,11.6788,11.7054,1322800.0
2011-11-02 09:30:00,17.75,17.82,17.64,17.67,530100.0,11.8186,11.8652,11.7453,11.7653,530100.0
2011-11-02 10:00:00,17.67,17.74,17.59,17.74,396800.0,11.7653,11.8119,11.712,11.8119,396800.0
2011-11-02 10:30:00,17.75,17.82,17.73,17.81,218600.0,11.8186,11.8652,11.8053,11.8585,218600.0
2011-11-02 11:00:00,17.8,17.9,17.8,17.86,392200.0,11.8519,11.9185,11.8519,11.8918,392200.0
2011-11-02 11:30:00,17.86,17.86,17.8,17.82,194600.0,11.8918,11.8918,11.8519,11.8652,194600.0
2011-11-02 12:00:00,17.82,17.84,17.78,17.82,168900.0,11.8652,11.8785,11.8386,11.8652,168900.0
2011-11-02 12:30:00,17.82,17.88,17.8,17.8,361400.0,11.8652,11.9051,11.8519,11.8519,361400.0
2011-11-02 13:00:00,17.81,17.82,17.76,17.79,395500.0,11.8585,11.8652,11.8252,11.8452,395500.0
2011-11-02 13:30:00,17.78,17.83,17.76,17.76,298100.0,11.8386,11.8718,11.8252,11.8252,298100.0
2011-11-02 14:00:00,17.76,17.78,17.72,17.75,484500.0,11.8252,11.8386,11.7986,11.8186,484500.0
2011-11-02 14:30:00,17.75,17.85,17.74,17.85,416200.0,11.8186,11.8852,11.8119,11.8852,416200.0
2011-11-02 15:00:00,17.86,17.93,17.79,17.88,551300.0,11.8918,11.9384,11.8452,11.9051,551300.0
2011-11-02 15:30:00,17.88,17.89,17.79,17.85,671400.0,11.9051,11.9118,11.8452,11.8852,671400.0
2011-11-03 09:30:00,17.99,18.07,17.84,17.84,485300.0,11.9784,12.0316,11.8785,11.8785,485300.0
2011-11-03 10:00:00,17.83,17.84,17.72,17.73,688700.0,11.8718,11.8785,11.7986,11.8053,688700.0
2011-11-03 10:30:00,17.73,17.93,17.72,17.89,609300.0,11.8053,11.9384,11.7986,11.9118,609300.0
2011-11-03 11:00:00,17.88,18.1,17.88,18.1,419000.0,11.9051,12.0516,11.9051,12.0516,419000.0
2011-11-03 11:30:00,18.1,18.11,17.96,17.96,547100.0,12.0516,12.0583,11.9584,11.9584,547100.0
2011-11-03 12:00:00,17.96,18.02,17.94,18.02,252000.0,11.9584,11.9984,11.9451,11.9984,252000.0
2011-11-03 12:30:00,18.03,18.06,17.93,18.05,417100.0,12.005,12.025,11.9384,12.0183,417100.0
2011-11-03 13:00:00,18.05,18.11,18.04,18.08,226700.0,12.0183,12.0583,12.0117,12.0383,226700.0
2011-11-03 13:30:00,18.07,18.13,18.05,18.09,291500.0,12.0316,12.0716,12.0183,12.045,291500.0
2011-11-03 14:00:00,18.1,18.14,18.08,18.09,361700.0,12.0516,12.0783,12.0383,12.045,361700.0
2011-11-03 14:30:00,18.09,18.12,18.07,18.08,250900.0,12.045,12.0649,12.0316,12.0383,250900.0
2011-11-03 15:00:00,18.09,18.13,18.09,18.13,286900.0,12.045,12.0716,12.045,12.0716,286900.0
2011-11-03 15:30:00,18.13,18.2,18.11,18.18,644400.0,12.0716,12.1182,12.0583,12.1049,644400.0
2011-11-04 09:30:00,18.08,18.09,17.85,17.86,680600.0,12.0383,12.045,11.8852,11.8918,680600.0
2011-11-04 10:00:00,17.87,17.9,17.78,17.81,482600.0,11.8985,11.9185,11.8386,11.8585,482600.0
2011-11-04 10:30:00,17.81,17.83,17.77,17.81,565100.0,11.8585,11.8718,11.8319,11.8585,565100.0
2011-11-04 11:00:00,17.81,17.88,17.75,17.79,537500.0,11.8585,11.9051,11.8186,11.8452,537500.0
2011-11-04 11:30:00,17.8,17.84,17.78,17.82,299400.0,11.8519,11.8785,11.8386,11.8652,299400.0
2011-11-04 12:00:00,17.83,17.93,17.83,17.92,285000.0,11.8718,11.9384,11.8718,11.9318,285000.0
2011-11-04 12:30:00,17.93,17.97,17.9,17.97,379300.0,11.9384,11.9651,11.9185,11.9651,379300.0
2011-11-04 13:00:00,17.96,18.05,17.94,18.03,309700.0,11.9584,12.0183,11.9451,12.005,309700.0
2011-11-04 13:30:00,18.02,18.08,18.0,18.02,277800.0,11.9984,12.0383,11.985,11.9984,277800.0
2011-11-04 14:00:00,18.03,18.1,18.02,18.08,317600.0,12.005,12.0516,11.9984,12.0383,317600.0
2011-11-04 14:30:00,18.08,18.08,18.0,18.03,290000.0,12.0383,12.0383,11.985,12.005,290000.0
2011-11-04 15:00:00,18.03,18.08,18.0,18.0,432200.0,12.005,12.0383,11.985,11.985,432200.0
2011-11-04 15:30:00,18.01,18.06,17.99,18.04,580800.0,11.9917,12.025,11.9784,12.0117,580800.0
2011-11-07 09:30:00,18.02,18.24,17.93,18.1,523700.0,11.9984,12.1448,11.9384,12.0516,523700.0
2011-11-07 10:00:00,18.11,18.12,18.0,18.0,328400.0,12.0583,12.0649,11.985,11.985,328400.0
2011-11-07 10:30:00,18.0,18.01,17.95,17.98,239900.0,11.985,11.9917,11.9517,11.9717,239900.0
2011-11-07 11:00:00,17.98,18.0,17.94,17.94,219800.0,11.9717,11.985,11.9451,11.9451,219800.0
2011-11-07 11:30:00,17.93,17.97,17.9,17.92,428400.0,11.9384,11.9651,11.9185,11.9318,428400.0
2011-11-07 12:00:00,17.92,17.95,17.85,17.85,245000.0,11.9318,11.9517,11.8852,11.8852,245000.0
2011-11-07 12:30:00,17.84,17.86,17.8,17.85,511000.0,11.8785,11.8918,11.8519,11.8852,511000.0
2011-11-07 13:00:00,17.85,17.89,17.84,17.85,286000.0,11.8852,11.9118,11.8785,11.8852,286000.0
2011-11-07 13:30:00,17.86,17.92,17.82,17.88,336200.0,11.8918,11.9318,11.8652,11.9051,336200.0
2011-11-07 14:00:00,17.89,17.92,17.85,17.9,654800.0,11.9118,11.9318,11.8852,11.9185,654800.0
2011-11-07 14:30:00,17.9,17.95,17.89,17.94,608600.0,11.9185,11.9517,11.9118,11.9451,608600.0
2011-11-07 15:00:00,17.94,17.97,17.91,17.91,683300.0,11.9451,11.9651,11.9251,11.9251,683300.0
2011-11-07 15:30:00,17.92,18.0,17.91,18.0,961200.0,11.9318,11.985,11.9251,11.985,961200.0
2011-11-08 09:30:00,18.19,18.22,18.09,18.2,493600.0,12.1115,12.1315,12.045,12.1182,493600.0
2011-11-08 10:00:00,18.2,18.21,18.07,18.1,566700.0,12.1182,12.1249,12.0316,12.0516,566700.0
2011-11-08 10:30:00,18.1,18.2,18.08,18.09,404700.0,12.0516,12.1182,12.0383,12.045,404700.0
2011-11-08 11:00:00,18.09,18.1,18.0,18.06,438300.0,12.045,12.0516,11.985,12.025,438300.0
2011-11-08 11:30:00,18.06,18.07,17.98,17.98,332000.0,12.025,12.0316,11.9717,11.9717,332000.0
2011-11-08 12:00:00,17.99,18.01,17.97,17.97,141600.0,11.9784,11.9917,11.9651,11.9651,141600.0
2011-11-08 12:30:00,17.98,18.01,17.96,18.01,197500.0,11.9717,11.9917,11.9584,11.9917,197500.0
2011-11-08 13:00:00,18.01,18.1,17.99,18.09,252900.0,11.9917,12.0516,11.9784,12.045,252900.0
2011-11-08 13:30:00,18.09,18.19,18.07,18.18,332000.0,12.045,12.1115,12.0316,12.1049,332000.0
2011-11-08 14:00:00,18.18,18.25,18.17,18.25,257500.0,12.1049,12.1515,12.0982,12.1515,257500.0
2011-11-08 14:30:00,18.25,18.27,18.19,18.25,368800.0,12.1515,12.1648,12.1115,12.1515,368800.0
2011-11-08 15:00:00,18.25,18.3,18.23,18.29,313300.0,12.1515,12.1848,12.1382,12.1781,313300.0
2011-11-08 15:30:00,18.3,18.34,18.26,18.32,931800.0,12.1848,12.2114,12.1582,12.1981,931800.0
2011-11-09 09:30:00,17.99,18.0,17.82,17.84,636700.0,11.9784,11.985,11.8652,11.8785,636700.0
2011-11-09 10:00:00,17.84,17.95,17.84,17.84,590500.0,11.8785,11.9517,11.8785,11.8785,590500.0
2011-11-09 10:30:00,17.84,17.9,17.8,17.83,631700.0,11.8785,11.9185,11.8519,11.8718,631700.0
2011-11-09 11:00:00,17.83,17.88,17.78,17.88,495000.0,11.8718,11.9051,11.8386,11.9051,495000.0
2011-11-09 11:30:00,17.88,17.93,17.83,17.89,410900.0,11.9051,11.9384,11.8718,11.9118,410900.0
2011-11-09 12:00:00,17.89,17.89,17.81,17.81,455700.0,11.9118,11.9118,11.8585,11.8585,455700.0
2011-11-09 12:30:00,17.81,17.92,17.8,17.89,486100.0,11.8585,11.9318,11.8519,11.9118,486100.0
2011-11-09 13:00:00,17.89,17.91,17.83,17.85,615800.0,11.9118,11.9251,11.8718,11.8852,615800.0
2011-11-09 13:30:00,17.84,17.84,17.7,17.7,373300.0,11.8785,11.8785,11.7853,11.7853,373300.0
2011-11-09 14:00:00,17.71,17.71,17.45,17.51,1105400.0,11.7919,11.7919,11.6188,11.6588,1105400.0
2011-11-09 14:30:00,17.51,17.63,17.46,17.56,830300.0,11.6588,11.7387,11.6255,11.6921,830300.0
2011-11-09 15:00:00,17.55,17.71,17.55,17.67,832900.0,11.6854,11.7919,11.6854,11.7653,832900.0
2011-11-09 15:30:00,17.67,17.67,17.45,17.63,1656700.0,11.7653,11.7653,11.6188,11.7387,1656700.0
2011-11-10 09:30:00,18.68,18.91,18.51,18.66,3328000.0,12.4378,12.5909,12.3246,12.4245,3328000.0
2011-11-10 10:00:00,18.66,18.9,18.65,18.73,2953900.0,12.4245,12.5843,12.4178,12.4711,2953900.0
2011-11-10 10:30:00,18.73,18.73,18.42,18.58,1792300.0,12.4711,12.4711,12.2647,12.3712,1792300.0
2011-11-10 11:00:00,18.58,18.76,18.57,18.72,1507900.0,12.3712,12.4911,12.3646,12.4644,1507900.0
2011-11-10 11:30:00,18.72,18.78,18.68,18.76,800700.0,12.4644,12.5044,12.4378,12.4911,800700.0
2011-11-10 12:00:00,18.76,18.85,18.75,18.8,977600.0,12.4911,12.551,12.4844,12.5177,977600.0
2011-11-10 12:30:00,18.8,18.86,18.76,18.86,990100.0,12.5177,12.5577,12.4911,12.5577,990100.0
2011-11-10 13:00:00,18.85,18.9,18.82,18.88,599800.0,12.551,12.5843,12.531,12.571,599800.0
2011-11-10 13:30:00,18.88,18.89,18.74,18.79,785200.0,12.571,12.5776,12.4778,12.511,785200.0
2011-11-10 14:00:00,18.78,18.79,18.7,18.75,616600.0,12.5044,12.511,12.4511,12.4844,616600.0
2011-11-10 14:30:00,18.75,18.8,18.67,18.67,607500.0,12.4844,12.5177,12.4311,12.4311,607500.0
2011-11-10 15:00:00,18.68,18.75,18.62,18.72,830500.0,12.4378,12.4844,12.3979,12.4644,830500.0
2011-11-10 15:30:00,18.72,18.73,18.59,18.61,1523100.0,12.4644,12.4711,12.3779,12.3912,1523100.0
2011-11-11 09:30:00,18.78,19.12,18.78,19.07,2097600.0,12.5044,12.7308,12.5044,12.6975,2097600.0
2011-11-11 10:00:00,19.07,19.1,18.98,19.06,1223700.0,12.6975,12.7175,12.6376,12.6908,1223700.0
2011-11-11 10:30:00,19.06,19.07,18.99,19.05,540500.0,12.6908,12.6975,12.6442,12.6842,540500.0
2011-11-11 11:00:00,19.06,19.1,19.02,19.06,465500.0,12.6908,12.7175,12.6642,12.6908,465500.0
2011-11-11 11:30:00,19.06,19.15,19.02,19.03,833000.0,12.6908,12.7507,12.6642,12.6708,833000.0
2011-11-11 12:00:00,19.03,19.05,18.93,18.95,675400.0,12.6708,12.6842,12.6043,12.6176,675400.0
2011-11-11 12:30:00,18.95,18.97,18.91,18.96,418800.0,12.6176,12.6309,12.5909,12.6242,418800.0
2011-11-11 13:00:00,18.96,18.99,18.95,18.99,390500.0,12.6242,12.6442,12.6176,12.6442,390500.0
2011-11-11 13:30:00,18.99,19.06,18.96,18.98,602500.0,12.6442,12.6908,12.6242,12.6376,602500.0
2011-11-11 14:00:00,18.99,19.05,18.99,19.03,308000.0,12.6442,12.6842,12.6442,12.6708,308000.0
2011-11-11 14:30:00,19.03,19.05,18.98,18.99,413500.0,12.6708,12.6842,12.6376,12.6442,413500.0
2011-11-11 15:00:00,18.99,19.05,18.98,19.02,506100.0,12.6442,12.6842,12.6376,12.6642,506100.0
2011-11-11 15:30:00,19.02,19.05,18.97,19.02,774200.0,12.6642,12.6842,12.6309,12.6642,774200.0
2011-11-14 09:30:00,18.96,19.08,18.87,18.9,774400.0,12.6242,12.7041,12.5643,12.5843,774400.0
2011-11-14 10:00:00,18.89,19.02,18.89,18.95,536900.0,12.5776,12.6642,12.5776,12.6176,536900.0
2011-11-14 10:30:00,18.95,19.07,18.92,19.04,421900.0,12.6176,12.6975,12.5976,12.6775,421900.0
2011-11-14 11:00:00,19.04,19.1,19.01,19.05,454600.0,12.6775,12.7175,12.6575,12.6842,454600.0
2011-11-14 11:30:00,19.05,19.08,18.97,18.98,293400.0,12.6842,12.7041,12.6309,12.6376,293400.0
2011-11-14 12:00:00,18.99,19.04,18.91,18.94,341900.0,12.6442,12.6775,12.5909,12.6109,341900.0
2011-11-14 12:30:00,18.94,18.97,18.92,18.97,198800.0,12.6109,12.6309,12.5976,12.6309,198800.0
2011-11-14 13:00:00,18.96,18.96,18.9,18.93,346900.0,12.6242,12.6242,12.5843,12.6043,346900.0
2011-11-14 13:30:00,18.94,19.05,18.94,19.05,286000.0,12.6109,12.6842,12.6109,12.6842,286000.0
2011-11-14 14:00:00,19.05,19.07,18.92,18.92,428300.0,12.6842,12.6975,12.5976,12.5976,428300.0
2011-11-14 14:30:00,18.91,18.99,18.87,18.89,430100.0,12.5909,12.6442,12.5643,12.5776,430100.0
2011-11-14 15:00:00,18.89,18.96,18.89,18.94,246500.0,12.5776,12.6242,12.5776,12.6109,246500.0
2011-11-14 15:30:00,18.94,18.99,18.94,18.96,330400.0,12.6109,12.6442,12.6109,12.6242,330400.0
2011-11-15 09:30:00,18.81,19.03,18.79,19.02,377800.0,12.5244,12.6708,12.511,12.6642,377800.0
2011-11-15 10:00:00,19.02,19.02,18.93,18.96,311400.0,12.6642,12.6642,12.6043,12.6242,311400.0
2011-11-15 10:30:00,18.96,19.05,18.96,19.0,381500.0,12.6242,12.6842,12.6242,12.6509,381500.0
2011-11-15 11:00:00,19.0,19.01,18.92,18.93,294300.0,12.6509,12.6575,12.5976,12.6043,294300.0
2011-11-15 11:30:00,18.93,18.99,18.88,18.99,272500.0,12.6043,12.6442,12.571,12.6442,272500.0
2011-11-15 12:00:00,18.99,19.06,18.99,19.06,308400.0,12.6442,12.6908,12.6442,12.6908,308400.0
2011-11-15 12:30:00,19.06,19.1,19.04,19.09,518300.0,12.6908,12.7175,12.6775,12.7108,518300.0
2011-11-15 13:00:00,19.1,19.11,19.07,19.08,440200.0,12.7175,12.7241,12.6975,12.7041,440200.0
2011-11-15 13:30:00,19.09,19.15,19.09,19.14,342100.0,12.7108,12.7507,12.7108,12.7441,342100.0
2011-11-15 14:00:00,19.14,19.19,19.14,19.17,547000.0,12.7441,12.7774,12.7441,12.7641,547000.0
2011-11-15 14:30:00,19.17,19.17,19.13,19.16,354900.0,12.7641,12.7641,12.7374,12.7574,354900.0
2011-11-15 15:00:00,19.15,19.19,19.15,19.19,527400.0,12.7507,12.7774,12.7507,12.7774,527400.0
2011-11-15 15:30:00,19.19,19.19,19.12,19.12,576500.0,12.7774,12.7774,12.7308,12.7308,576500.0
2011-11-16 09:30:00,18.95,19.1,18.91,19.03,622000.0,12.6176,12.7175,12.5909,12.6708,622000.0
2011-11-16 10:00:00,19.03,19.06,18.94,19.0,663000.0,12.6708,12.6908,12.6109,12.6509,663000.0
2011-11-16 10:30:00,19.01,19.11,19.0,19.09,588200.0,12.6575,12.7241,12.6509,12.7108,588200.0
2011-11-16 11:00:00,19.09,19.15,19.09,19.13,437800.0,12.7108,12.7507,12.7108,12.7374,437800.0
2011-11-16 11:30:00,19.13,19.15,19.05,19.05,338200.0,12.7374,12.7507,12.6842,12.6842,338200.0
2011-11-16 12:00:00,19.05,19.07,18.97,19.06,284800.0,12.6842,12.6975,12.6309,12.6908,284800.0
2011-11-16 12:30:00,19.06,19.09,18.97,19.0,169800.0,12.6908,12.7108,12.6309,12.6509,169800.0
2011-11-16 13:00:00,19.0,19.1,18.99,19.1,320100.0,12.6509,12.7175,12.6442,12.7175,320100.0
2011-11-16 13:30:00,19.1,19.15,19.1,19.12,445500.0,12.7175,12.7507,12.7175,12.7308,445500.0
2011-11-16 14:00:00,19.13,19.14,19.09,19.09,185900.0,12.7374,12.7441,12.7108,12.7108,185900.0
2011-11-16 14:30:00,19.09,19.15,19.04,19.06,325300.0,12.7108,12.7507,12.6775,12.6908,325300.0
2011-11-16 15:00:00,19.07,19.08,18.92,18.92,637900.0,12.6975,12.7041,12.5976,12.5976,637900.0
2011-11-16 15:30:00,18.92,18.92,18.77,18.81,1359100.0,12.5976,12.5976,12.4977,12.5244,1359100.0
2011-11-17 09:30:00,18.79,18.79,18.53,18.76,570200.0,12.511,12.511,12.3379,12.4911,570200.0
2011-11-17 10:00:00,18.75,18.81,18.64,18.77,943600.0,12.4844,12.5244,12.4112,12.4977,943600.0
2011-11-17 10:30:00,18.77,18.82,18.66,18.66,359300.0,12.4977,12.531,12.4245,12.4245,359300.0
2011-11-17 11:00:00,18.66,18.67,18.51,18.61,497600.0,12.4245,12.4311,12.3246,12.3912,497600.0
2011-11-17 11:30:00,18.6,18.72,18.59,18.59,347200.0,12.3845,12.4644,12.3779,12.3779,347200.0
2011-11-17 12:00:00,18.6,18.6,18.46,18.46,369300.0,12.3845,12.3845,12.2913,12.2913,369300.0
2011-11-17 12:30:00,18.46,18.46,18.24,18.34,845600.0,12.2913,12.2913,12.1448,12.2114,845600.0
2011-11-17 13:00:00,18.35,18.4,18.26,18.35,503800.0,12.2181,12.2514,12.1582,12.2181,503800.0
2011-11-17 13:30:00,18.36,18.38,18.23,18.36,482400.0,12.2247,12.2381,12.1382,12.2247,482400.0
2011-11-17 14:00:00,18.36,18.41,18.32,18.38,458600.0,12.2247,12.258,12.1981,12.2381,458600.0
2011-11-17 14:30:00,18.38,18.43,18.32,18.41,335600.0,12.2381,12.2713,12.1981,12.258,335600.0
2011-11-17 15:00:00,18.4,18.44,18.32,18.4,546000.0,12.2514,12.278,12.1981,12.2514,546000.0
2011-11-17 15:30:00,18.41,18.49,18.33,18.48,1091300.0,12.258,12.3113,12.2048,12.3046,1091300.0
2011-11-18 09:30:00,18.46,18.48,18.23,18.35,658500.0,12.2913,12.3046,12.1382,12.2181,658500.0
2011-11-18 10:00:00,18.35,18.41,18.29,18.38,350700.0,12.2181,12.258,12.1781,12.2381,350700.0
2011-11-18 10:30:00,18.38,18.62,18.38,18.56,466400.0,12.2381,12.3979,12.2381,12.3579,466400.0
2011-11-18 11:00:00,18.56,18.63,18.53,18.6,421100.0,12.3579,12.4045,12.3379,12.3845,421100.0
2011-11-18 11:30:00,18.6,18.61,18.47,18.48,186200.0,12.3845,12.3912,12.298,12.3046,186200.0
2011-11-18 12:00:00,18.47,18.5,18.41,18.48,164700.0,12.298,12.318,12.258,12.3046,164700.0
2011-11-18 12:30:00,18.48,18.54,18.48,18.48,157400.0,12.3046,12.3446,12.3046,12.3046,157400.0
2011-11-18 13:00:00,18.48,18.52,18.44,18.51,152700.0,12.3046,12.3313,12.278,12.3246,152700.0
2011-11-18 13:30:00,18.51,18.58,18.51,18.52,156900.0,12.3246,12.3712,12.3246,12.3313,156900.0
2011-11-18 14:00:00,18.52,18.58,18.5,18.51,246400.0,12.3313,12.3712,12.318,12.3246,246400.0
2011-11-18 14:30:00,18.51,18.55,18.44,18.47,261100.0,12.3246,12.3512,12.278,12.298,261100.0
2011-11-18 15:00:00,18.48,18.51,18.45,18.47,255100.0,12.3046,12.3246,12.2847,12.298,255100.0
2011-11-18 15:30:00,18.47,18.5,18.42,18.42,402000.0,12.298,12.318,12.2647,12.2647,402000.0
2011-11-21 09:30:00,18.15,18.3,18.01,18.06,759400.0,12.0849,12.1848,11.9917,12.025,759400.0
2011-11-21 10:00:00,18.06,18.08,17.93,17.94,646900.0,12.025,12.0383,11.9384,11.9451,646900.0
2011-11-21 10:30:00,17.93,18.05,17.87,17.87,1033300.0,11.9384,12.0183,11.8985,11.8985,1033300.0
2011-11-21 11:00:00,17.86,17.93,17.81,17.82,699300.0,11.8918,11.9384,11.8585,11.8652,699300.0
2011-11-21 11:30:00,17.82,17.92,17.78,17.89,463400.0,11.8652,11.9318,11.8386,11.9118,463400.0
2011-11-21 12:00:00,17.89,17.93,17.83,17.83,321300.0,11.9118,11.9384,11.8718,11.8718,321300.0
2011-11-21 12:30:00,17.83,17.94,17.82,17.91,281100.0,11.8718,11.9451,11.8652,11.9251,281100.0
2011-11-21 13:00:00,17.91,18.02,17.89,17.98,277100.0,11.9251,11.9984,11.9118,11.9717,277100.0
2011-11-21 13:30:00,17.97,18.0,17.93,17.93,107000.0,11.9651,11.985,11.9384,11.9384,107000.0
2011-11-21 14:00:00,17.93,18.07,17.92,18.02,262100.0,11.9384,12.0316,11.9318,11.9984,262100.0
2011-11-21 14:30:00,18.02,18.12,18.02,18.04,256700.0,11.9984,12.0649,11.9984,12.0117,256700.0
2011-11-21 15:00:00,18.03,18.14,17.99,18.13,531300.0,12.005,12.0783,11.9784,12.0716,531300.0
2011-11-21 15:30:00,18.13,18.16,18.0,18.0,774600.0,12.0716,12.0916,11.985,11.985,774600.0
2011-11-22 09:30:00,17.89,18.13,17.89,17.95,392900.0,11.9118,12.0716,11.9118,11.9517,392900.0
2011-11-22 10:00:00,17.95,18.0,17.88,17.93,518800.0,11.9517,11.985,11.9051,11.9384,518800.0
2011-11-22 10:30:00,17.92,17.92,17.79,17.84,560100.0,11.9318,11.9318,11.8452,11.8785,560100.0
2011-11-22 11:00:00,17.84,17.87,17.8,17.86,455900.0,11.8785,11.8985,11.8519,11.8918,455900.0
2011-11-22 11:30:00,17.86,17.87,17.71,17.87,585000.0,11.8918,11.8985,11.7919,11.8985,585000.0
2011-11-22 12:00:00,17.88,18.01,17.86,17.9,404500.0,11.9051,11.9917,11.8918,11.9185,404500.0
2011-11-22 12:30:00,17.89,17.94,17.88,17.94,221400.0,11.9118,11.9451,11.9051,11.9451,221400.0
2011-11-22 13:00:00,17.95,17.98,17.86,17.92,225400.0,11.9517,11.9717,11.8918,11.9318,225400.0
2011-11-22 13:30:00,17.92,17.93,17.88,17.91,219200.0,11.9318,11.9384,11.9051,11.9251,219200.0
2011-11-22 14:00:00,17.91,17.94,17.88,17.9,175400.0,11.9251,11.9451,11.9051,11.9185,175400.0
2011-11-22 14:30:00,17.91,17.95,17.87,17.9,302900.0,11.9251,11.9517,11.8985,11.9185,302900.0
2011-11-22 15:00:00,17.89,17.94,17.86,17.91,322500.0,11.9118,11.9451,11.8918,11.9251,322500.0
2011-11-22 15:30:00,17.91,17.95,17.87,17.92,581700.0,11.9251,11.9517,11.8985,11.9318,581700.0
2011-11-23 09:30:00,17.76,17.79,17.7,17.71,435100.0,11.8252,11.8452,11.7853,11.7919,435100.0
2011-11-23 10:00:00,17.72,17.75,17.62,17.65,560100.0,11.7986,11.8186,11.732,11.752,560100.0
2011-11-23 10:30:00,17.65,17.66,17.6,17.64,493300.0,11.752,11.7587,11.7187,11.7453,493300.0
2011-11-23 11:00:00,17.64,17.66,17.59,17.59,251200.0,11.7453,11.7587,11.712,11.712,251200.0
2011-11-23 11:30:00,17.6,17.64,17.58,17.61,274200.0,11.7187,11.7453,11.7054,11.7254,274200.0
2011-11-23 12:00:00,17.6,17.65,17.6,17.63,184600.0,11.7187,11.752,11.7187,11.7387,184600.0
2011-11-23 12:30:00,17.62,17.68,17.61,17.67,166600.0,11.732,11.772,11.7254,11.7653,166600.0
2011-11-23 13:00:00,17.67,17.68,17.62,17.64,177100.0,11.7653,11.772,11.732,11.7453,177100.0
2011-11-23 13:30:00,17.65,17.67,17.59,17.59,437800.0,11.752,11.7653,11.712,11.712,437800.0
2011-11-23 14:00:00,17.59,17.6,17.49,17.49,1040500.0,11.712,11.7187,11.6455,11.6455,1040500.0
2011-11-23 14:30:00,17.49,17.5,17.46,17.5,371100.0,11.6455,11.6521,11.6255,11.6521,371100.0
2011-11-23 15:00:00,17.49,17.54,17.45,17.45,600700.0,11.6455,11.6788,11.6188,11.6188,600700.0
2011-11-23 15:30:00,17.45,17.56,17.4,17.4,872400.0,11.6188,11.6921,11.5855,11.5855,872400.0
2011-11-25 09:30:00,17.25,17.56,17.23,17.51,353900.0,11.4857,11.6921,11.4723,11.6588,353900.0
2011-11-25 10:00:00,17.5,17.71,17.5,17.67,424700.0,11.6521,11.7919,11.6521,11.7653,424700.0
2011-11-25 10:30:00,17.67,17.8,17.67,17.73,280900.0,11.7653,11.8519,11.7653,11.8053,280900.0
2011-11-25 11:00:00,17.74,17.77,17.71,17.72,380200.0,11.8119,11.8319,11.7919,11.7986,380200.0
2011-11-25 11:30:00,17.72,17.76,17.61,17.64,321000.0,11.7986,11.8252,11.7254,11.7453,321000.0
2011-11-25 12:00:00,17.65,17.67,17.55,17.64,304300.0,11.752,11.7653,11.6854,11.7453,304300.0
2011-11-25 12:30:00,17.64,17.64,17.5,17.51,833100.0,11.7453,11.7453,11.6521,11.6588,833100.0
2011-11-28 09:30:00,17.92,18.03,17.91,18.02,462100.0,11.9318,12.005,11.9251,11.9984,462100.0
2011-11-28 10:00:00,18.02,18.1,18.01,18.04,286900.0,11.9984,12.0516,11.9917,12.0117,286900.0
2011-11-28 10:30:00,18.04,18.08,17.99,18.04,462000.0,12.0117,12.0383,11.9784,12.0117,462000.0
2011-11-28 11:00:00,18.03,18.07,18.0,18.03,365000.0,12.005,12.0316,11.985,12.005,365000.0
2011-11-28 11:30:00,18.03,18.07,18.01,18.03,147400.0,12.005,12.0316,11.9917,12.005,147400.0
2011-11-28 12:00:00,18.02,18.03,17.99,17.99,392900.0,11.9984,12.005,11.9784,11.9784,392900.0
2011-11-28 12:30:00,17.99,18.0,17.97,17.97,191500.0,11.9784,11.985,11.9651,11.9651,191500.0
2011-11-28 13:00:00,17.96,18.0,17.95,17.98,208700.0,11.9584,11.985,11.9517,11.9717,208700.0
2011-11-28 13:30:00,17.98,18.0,17.95,17.95,207300.0,11.9717,11.985,11.9517,11.9517,207300.0
2011-11-28 14:00:00,17.95,17.99,17.95,17.96,382300.0,11.9517,11.9784,11.9517,11.9584,382300.0
2011-11-28 14:30:00,17.96,17.96,17.89,17.9,543800.0,11.9584,11.9584,11.9118,11.9185,543800.0
2011-11-28 15:00:00,17.91,17.92,17.84,17.85,640900.0,11.9251,11.9318,11.8785,11.8852,640900.0
2011-11-28 15:30:00,17.85,18.03,17.84,18.02,1167900.0,11.8852,12.005,11.8785,11.9984,1167900.0
2011-11-29 09:30:00,18.03,18.1,17.98,18.05,314300.0,12.005,12.0516,11.9717,12.0183,314300.0
2011-11-29 10:00:00,18.06,18.14,17.99,18.01,620800.0,12.025,12.0783,11.9784,11.9917,620800.0
2011-11-29 10:30:00,18.0,18.05,17.99,18.01,268500.0,11.985,12.0183,11.9784,11.9917,268500.0
2011-11-29 11:00:00,18.01,18.02,17.91,17.92,386600.0,11.9917,11.9984,11.9251,11.9318,386600.0
2011-11-29 11:30:00,17.92,17.96,17.82,17.83,296200.0,11.9318,11.9584,11.8652,11.8718,296200.0
2011-11-29 12:00:00,17.83,17.88,17.83,17.88,185200.0,11.8718,11.9051,11.8718,11.9051,185200.0
2011-11-29 12:30:00,17.87,17.88,17.84,17.86,236700.0,11.8985,11.9051,11.8785,11.8918,236700.0
2011-11-29 13:00:00,17.87,17.87,17.82,17.85,182900.0,11.8985,11.8985,11.8652,11.8852,182900.0
2011-11-29 13:30:00,17.84,17.84,17.73,17.73,655000.0,11.8785,11.8785,11.8053,11.8053,655000.0
2011-11-29 14:00:00,17.73,17.79,17.72,17.79,421400.0,11.8053,11.8452,11.7986,11.8452,421400.0
2011-11-29 14:30:00,17.79,17.8,17.68,17.72,542000.0,11.8452,11.8519,11.772,11.7986,542000.0
2011-11-29 15:00:00,17.72,17.77,17.67,17.74,421800.0,11.7986,11.8319,11.7653,11.8119,421800.0
2011-11-29 15:30:00,17.74,17.8,17.67,17.68,1173000.0,11.8119,11.8519,11.7653,11.772,1173000.0
2011-11-30 09:30:00,18.24,18.63,18.16,18.61,1144300.0,12.1448,12.4045,12.0916,12.3912,1144300.0
2011-11-30 10:00:00,18.62,18.69,18.56,18.67,822700.0,12.3979,12.4445,12.3579,12.4311,822700.0
2011-11-30 10:30:00,18.67,18.79,18.66,18.78,920200.0,12.4311,12.511,12.4245,12.5044,920200.0
2011-11-30 11:00:00,18.77,18.78,18.61,18.63,601200.0,12.4977,12.5044,12.3912,12.4045,601200.0
2011-11-30 11:30:00,18.63,18.69,18.61,18.62,262200.0,12.4045,12.4445,12.3912,12.3979,262200.0
2011-11-30 12:00:00,18.63,18.68,18.56,18.66,378300.0,12.4045,12.4378,12.3579,12.4245,378300.0
2011-11-30 12:30:00,18.66,18.68,18.64,18.68,241200.0,12.4245,12.4378,12.4112,12.4378,241200.0
2011-11-30 13:00:00,18.68,18.69,18.57,18.57,333100.0,12.4378,12.4445,12.3646,12.3646,333100.0
2011-11-30 13:30:00,18.57,18.59,18.53,18.54,216000.0,12.3646,12.3779,12.3379,12.3446,216000.0
2011-11-30 14:00:00,18.55,18.6,18.53,18.6,602900.0,12.3512,12.3845,12.3379,12.3845,602900.0
2011-11-30 14:30:00,18.59,18.6,18.53,18.56,233000.0,12.3779,12.3845,12.3379,12.3579,233000.0
2011-11-30 15:00:00,18.56,18.56,18.5,18.51,669100.0,12.3579,12.3579,12.318,12.3246,669100.0
2011-11-30 15:30:00,18.51,18.68,18.48,18.64,1852000.0,12.3246,12.4378,12.3046,12.4112,1852000.0
2011-12-01 09:30:00,18.68,18.69,18.51,18.64,415000.0,12.4378,12.4445,12.3246,12.4112,415000.0
2011-12-01 10:00:00,18.63,18.67,18.6,18.67,353600.0,12.4045,12.4311,12.3845,12.4311,353600.0
2011-12-01 10:30:00,18.66,18.66,18.51,18.54,319100.0,12.4245,12.4245,12.3246,12.3446,319100.0
2011-12-01 11:00:00,18.55,18.58,18.45,18.49,335100.0,12.3512,12.3712,12.2847,12.3113,335100.0
2011-12-01 11:30:00,18.48,18.58,18.44,18.58,344100.0,12.3046,12.3712,12.278,12.3712,344100.0
2011-12-01 12:00:00,18.58,18.62,18.53,18.59,203900.0,12.3712,12.3979,12.3379,12.3779,203900.0
2011-12-01 12:30:00,18.59,18.63,18.32,18.45,754000.0,12.3779,12.4045,12.1981,12.2847,754000.0
2011-12-01 13:00:00,18.44,18.46,18.41,18.44,147400.0,12.278,12.2913,12.258,12.278,147400.0
2011-12-01 13:30:00,18.44,18.52,18.41,18.52,251400.0,12.278,12.3313,12.258,12.3313,251400.0
2011-12-01 14:00:00,18.52,18.52,18.46,18.5,367100.0,12.3313,12.3313,12.2913,12.318,367100.0
2011-12-01 14:30:00,18.5,18.51,18.46,18.47,250400.0,12.318,12.3246,12.2913,12.298,250400.0
2011-12-01 15:00:00,18.47,18.59,18.44,18.59,584600.0,12.298,12.3779,12.278,12.3779,584600.0
2011-12-01 15:30:00,18.59,18.6,18.5,18.57,558900.0,12.3779,12.3845,12.318,12.3646,558900.0
2011-12-02 09:30:00,18.66,18.93,18.66,18.92,659100.0,12.4245,12.6043,12.4245,12.5976,659100.0
2011-12-02 10:00:00,18.92,18.97,18.87,18.87,462300.0,12.5976,12.6309,12.5643,12.5643,462300.0
2011-12-02 10:30:00,18.88,18.92,18.81,18.82,412400.0,12.571,12.5976,12.5244,12.531,412400.0
2011-12-02 11:00:00,18.82,18.83,18.69,18.73,433500.0,12.531,12.5377,12.4445,12.4711,433500.0
2011-12-02 11:30:00,18.74,18.76,18.65,18.74,443900.0,12.4778,12.4911,12.4178,12.4778,443900.0
2011-12-02 12:00:00,18.74,18.76,18.69,18.73,274800.0,12.4778,12.4911,12.4445,12.4711,274800.0
2011-12-02 12:30:00,18.72,18.76,18.7,18.72,210500.0,12.4644,12.4911,12.4511,12.4644,210500.0
2011-12-02 13:00:00,18.72,18.74,18.69,18.72,216200.0,12.4644,12.4778,12.4445,12.4644,216200.0
2011-12-02 13:30:00,18.72,18.78,18.71,18.73,221900.0,12.4644,12.5044,12.4578,12.4711,221900.0
2011-12-02 14:00:00,18.74,18.74,18.67,18.69,252200.0,12.4778,12.4778,12.4311,12.4445,252200.0
2011-12-02 14:30:00,18.69,18.69,18.61,18.62,218700.0,12.4445,12.4445,12.3912,12.3979,218700.0
2011-12-02 15:00:00,18.62,18.69,18.61,18.65,347100.0,12.3979,12.4445,12.3912,12.4178,347100.0
2011-12-02 15:30:00,18.64,18.67,18.53,18.56,818900.0,12.4112,12.4311,12.3379,12.3579,818900.0
2011-12-05 09:30:00,18.82,18.85,18.69,18.79,562800.0,12.531,12.551,12.4445,12.511,562800.0
2011-12-05 10:00:00,18.79,18.85,18.73,18.84,390700.0,12.511,12.551,12.4711,12.5443,390700.0
2011-12-05 10:30:00,18.84,18.89,18.83,18.85,271900.0,12.5443,12.5776,12.5377,12.551,271900.0
2011-12-05 11:00:00,18.84,18.87,18.84,18.86,204200.0,12.5443,12.5643,12.5443,12.5577,204200.0
2011-12-05 11:30:00,18.86,18.88,18.83,18.85,211600.0,12.5577,12.571,12.5377,12.551,211600.0
2011-12-05 12:00:00,18.84,18.87,18.82,18.82,148600.0,12.5443,12.5643,12.531,12.531,148600.0
2011-12-05 12:30:00,18.82,18.88,18.82,18.85,212500.0,12.531,12.571,12.531,12.551,212500.0
2011-12-05 13:00:00,18.85,18.86,18.79,18.8,148700.0,12.551,12.5577,12.511,12.5177,148700.0
2011-12-05 13:30:00,18.8,18.83,18.76,18.79,380800.0,12.5177,12.5377,12.4911,12.511,380800.0
2011-12-05 14:00:00,18.79,18.79,18.73,18.78,301000.0,12.511,12.511,12.4711,12.5044,301000.0
2011-12-05 14:30:00,18.78,18.78,18.75,18.78,146200.0,12.5044,12.5044,12.4844,12.5044,146200.0
2011-12-05 15:00:00,18.77,18.8,18.67,18.71,555700.0,12.4977,12.5177,12.4311,12.4578,555700.0
2011-12-05 15:30:00,18.71,18.81,18.68,18.81,686700.0,12.4578,12.5244,12.4378,12.5244,686700.0
2011-12-06 09:30:00,18.78,18.82,18.71,18.81,247200.0,12.5044,12.531,12.4578,12.5244,247200.0
2011-12-06 10:00:00,18.81,18.88,18.81,18.86,334700.0,12.5244,12.571,12.5244,12.5577,334700.0
2011-12-06 10:30:00,18.87,18.88,18.8,18.8,270200.0,12.5643,12.571,12.5177,12.5177,270200.0
2011-12-06 11:00:00,18.79,18.85,18.78,18.83,400300.0,12.511,12.551,12.5044,12.5377,400300.0
2011-12-06 11:30:00,18.82,18.83,18.77,18.82,303500.0,12.531,12.5377,12.4977,12.531,303500.0
2011-12-06 12:00:00,18.82,18.84,18.8,18.8,203900.0,12.531,12.5443,12.5177,12.5177,203900.0
2011-12-06 12:30:00,18.8,18.82,18.77,18.77,97600.0,12.5177,12.531,12.4977,12.4977,97600.0
2011-12-06 13:00:00,18.77,18.84,18.75,18.82,249900.0,12.4977,12.5443,12.4844,12.531,249900.0
2011-12-06 13:30:00,18.82,18.82,18.77,18.77,219300.0,12.531,12.531,12.4977,12.4977,219300.0
2011-12-06 14:00:00,18.77,18.77,18.71,18.74,175900.0,12.4977,12.4977,12.4578,12.4778,175900.0
2011-12-06 14:30:00,18.75,18.83,18.75,18.79,482300.0,12.4844,12.5377,12.4844,12.511,482300.0
2011-12-06 15:00:00,18.8,18.83,18.74,18.74,407500.0,12.5177,12.5377,12.4778,12.4778,407500.0
2011-12-06 15:30:00,18.75,18.79,18.72,18.72,410500.0,12.4844,12.511,12.4644,12.4644,410500.0
2011-12-07 09:30:00,18.76,18.8,18.58,18.79,513100.0,12.4911,12.5177,12.3712,12.511,513100.0
2011-12-07 10:00:00,18.78,18.89,18.75,18.83,755200.0,12.5044,12.5776,12.4844,12.5377,755200.0
2011-12-07 10:30:00,18.82,18.91,18.8,18.91,556500.0,12.531,12.5909,12.5177,12.5909,556500.0
2011-12-07 11:00:00,18.92,18.97,18.91,18.94,548200.0,12.5976,12.6309,12.5909,12.6109,548200.0
2011-12-07 11:30:00,18.95,19.0,18.94,19.0,349600.0,12.6176,12.6509,12.6109,12.6509,349600.0
2011-12-07 12:00:00,19.0,19.01,18.94,18.99,491000.0,12.6509,12.6575,12.6109,12.6442,491000.0
2011-12-07 12:30:00,18.99,18.99,18.97,18.98,269800.0,12.6442,12.6442,12.6309,12.6376,269800.0
2011-12-07 13:00:00,18.98,18.99,18.93,18.97,190900.0,12.6376,12.6442,12.6043,12.6309,190900.0
2011-12-07 13:30:00,18.97,18.98,18.91,18.94,324000.0,12.6309,12.6376,12.5909,12.6109,324000.0
2011-12-07 14:00:00,18.94,18.95,18.85,18.91,456200.0,12.6109,12.6176,12.551,12.5909,456200.0
2011-12-07 14:30:00,18.91,18.92,18.82,18.84,508200.0,12.5909,12.5976,12.531,12.5443,508200.0
2011-12-07 15:00:00,18.84,18.97,18.84,18.95,430700.0,12.5443,12.6309,12.5443,12.6176,430700.0
2011-12-07 15:30:00,18.96,19.05,18.95,18.98,1357800.0,12.6242,12.6842,12.6176,12.6376,1357800.0
2011-12-08 09:30:00,18.83,19.06,18.83,19.01,543400.0,12.5377,12.6908,12.5377,12.6575,543400.0
2011-12-08 10:00:00,19.0,19.03,18.77,18.78,525700.0,12.6509,12.6708,12.4977,12.5044,525700.0
2011-12-08 10:30:00,18.77,18.88,18.77,18.8,525400.0,12.4977,12.571,12.4977,12.5177,525400.0
2011-12-08 11:00:00,18.8,18.82,18.7,18.7,324400.0,12.5177,12.531,12.4511,12.4511,324400.0
2011-12-08 11:30:00,18.7,18.75,18.64,18.73,521600.0,12.4511,12.4844,12.4112,12.4711,521600.0
2011-12-08 12:00:00,18.73,18.73,18.61,18.62,345800.0,12.4711,12.4711,12.3912,12.3979,345800.0
2011-12-08 12:30:00,18.62,18.64,18.58,18.58,253700.0,12.3979,12.4112,12.3712,12.3712,253700.0
2011-12-08 13:00:00,18.58,18.58,18.47,18.49,347500.0,12.3712,12.3712,12.298,12.3113,347500.0
2011-12-08 13:30:00,18.49,18.5,18.45,18.5,249200.0,12.3113,12.318,12.2847,12.318,249200.0
2011-12-08 14:00:00,18.5,18.57,18.48,18.55,343700.0,12.318,12.3646,12.3046,12.3512,343700.0
2011-12-08 14:30:00,18.55,18.57,18.5,18.54,285100.0,12.3512,12.3646,12.318,12.3446,285100.0
2011-12-08 15:00:00,18.55,18.68,18.52,18.66,437000.0,12.3512,12.4378,12.3313,12.4245,437000.0
2011-12-08 15:30:00,18.65,18.75,18.5,18.56,1121200.0,12.4178,12.4844,12.318,12.3579,1121200.0
2011-12-09 09:30:00,18.58,18.82,18.5,18.71,587000.0,12.3712,12.531,12.318,12.4578,587000.0
2011-12-09 10:00:00,18.71,18.87,18.7,18.72,570600.0,12.4578,12.5643,12.4511,12.4644,570600.0
2011-12-09 10:30:00,18.73,18.84,18.67,18.81,540000.0,12.4711,12.5443,12.4311,12.5244,540000.0
2011-12-09 11:00:00,18.82,18.88,18.81,18.83,379200.0,12.531,12.571,12.5244,12.5377,379200.0
2011-12-09 11:30:00,18.84,18.9,18.82,18.82,211500.0,12.5443,12.5843,12.531,12.531,211500.0
2011-12-09 12:00:00,18.82,18.87,18.74,18.87,542400.0,12.531,12.5643,12.4778,12.5643,542400.0
2011-12-09 12:30:00,18.88,18.9,18.83,18.89,348500.0,12.571,12.5843,12.5377,12.5776,348500.0
2011-12-09 13:00:00,18.89,18.93,18.86,18.92,238700.0,12.5776,12.6043,12.5577,12.5976,238700.0
2011-12-09 13:30:00,18.93,18.94,18.88,18.89,139400.0,12.6043,12.6109,12.571,12.5776,139400.0
2011-12-09 14:00:00,18.89,18.93,18.85,18.92,185100.0,12.5776,12.6043,12.551,12.5976,185100.0
2011-12-09 14:30:00,18.93,18.95,18.92,18.93,320500.0,12.6043,12.6176,12.5976,12.6043,320500.0
2011-12-09 15:00:00,18.93,18.93,18.88,18.93,422100.0,12.6043,12.6043,12.571,12.6043,422100.0
2011-12-09 15:30:00,18.92,18.93,18.87,18.89,462000.0,12.5976,12.6043,12.5643,12.5776,462000.0
2011-12-12 09:30:00,18.64,18.7,18.45,18.46,774900.0,12.4112,12.4511,12.2847,12.2913,774900.0
2011-12-12 10:00:00,18.45,18.47,18.34,18.43,846000.0,12.2847,12.298,12.2114,12.2713,846000.0
2011-12-12 10:30:00,18.42,18.48,18.39,18.47,527500.0,12.2647,12.3046,12.2447,12.298,527500.0
2011-12-12 11:00:00,18.47,18.52,18.45,18.52,308100.0,12.298,12.3313,12.2847,12.3313,308100.0
2011-12-12 11:30:00,18.51,18.53,18.36,18.4,298200.0,12.3246,12.3379,12.2247,12.2514,298200.0
2011-12-12 12:00:00,18.4,18.41,18.33,18.33,405200.0,12.2514,12.258,12.2048,12.2048,405200.0
2011-12-12 12:30:00,18.32,18.35,18.3,18.3,337300.0,12.1981,12.2181,12.1848,12.1848,337300.0
2011-12-12 13:00:00,18.31,18.36,18.26,18.36,385900.0,12.1914,12.2247,12.1582,12.2247,385900.0
2011-12-12 13:30:00,18.35,18.45,18.35,18.44,308500.0,12.2181,12.2847,12.2181,12.278,308500.0
2011-12-12 14:00:00,18.43,18.47,18.39,18.42,224000.0,12.2713,12.298,12.2447,12.2647,224000.0
2011-12-12 14:30:00,18.43,18.44,18.37,18.44,245200.0,12.2713,12.278,12.2314,12.278,245200.0
2011-12-12 15:00:00,18.44,18.45,18.35,18.45,386900.0,12.278,12.2847,12.2181,12.2847,386900.0
2011-12-12 15:30:00,18.45,18.56,18.44,18.54,711100.0,12.2847,12.3579,12.278,12.3446,711100.0
2011-12-13 09:30:00,18.59,18.69,18.59,18.63,511400.0,12.3779,12.4445,12.3779,12.4045,511400.0
2011-12-13 10:00:00,18.64,18.76,18.64,18.75,370800.0,12.4112,12.4911,12.4112,12.4844,370800.0
2011-12-13 10:30:00,18.75,18.77,18.59,18.59,554500.0,12.4844,12.4977,12.3779,12.3779,554500.0
2011-12-13 11:00:00,18.59,18.61,18.49,18.54,413200.0,12.3779,12.3912,12.3113,12.3446,413200.0
2011-12-13 11:30:00,18.54,18.63,18.52,18.61,273800.0,12.3446,12.4045,12.3313,12.3912,273800.0
2011-12-13 12:00:00,18.62,18.67,18.62,18.66,215200.0,12.3979,12.4311,12.3979,12.4245,215200.0
2011-12-13 12:30:00,18.66,18.74,18.65,18.73,341400.0,12.4245,12.4778,12.4178,12.4711,341400.0
2011-12-13 13:00:00,18.72,18.74,18.68,18.68,327900.0,12.4644,12.4778,12.4378,12.4378,327900.0
2011-12-13 13:30:00,18.68,18.77,18.68,18.77,264800.0,12.4378,12.4977,12.4378,12.4977,264800.0
2011-12-13 14:00:00,18.77,18.84,18.67,18.71,432600.0,12.4977,12.5443,12.4311,12.4578,432600.0
2011-12-13 14:30:00,18.71,18.72,18.56,18.58,455700.0,12.4578,12.4644,12.3579,12.3712,455700.0
2011-12-13 15:00:00,18.57,18.64,18.41,18.43,461600.0,12.3646,12.4112,12.258,12.2713,461600.0
2011-12-13 15:30:00,18.42,18.47,18.34,18.46,690200.0,12.2647,12.298,12.2114,12.2913,690200.0
2011-12-14 09:30:00,18.46,18.47,18.06,18.15,861900.0,12.2913,12.298,12.025,12.0849,861900.0
2011-12-14 10:00:00,18.15,18.15,18.0,18.1,466000.0,12.0849,12.0849,11.985,12.0516,466000.0
2011-12-14 10:30:00,18.11,18.11,17.98,17.98,886800.0,12.0583,12.0583,11.9717,11.9717,886800.0
2011-12-14 11:00:00,17.98,18.0,17.95,17.97,760600.0,11.9717,11.985,11.9517,11.9651,760600.0
2011-12-14 11:30:00,17.97,18.02,17.93,17.98,832800.0,11.9651,11.9984,11.9384,11.9717,832800.0
2011-12-14 12:00:00,17.97,18.0,17.89,17.9,377100.0,11.9651,11.985,11.9118,11.9185,377100.0
2011-12-14 12:30:00,17.91,17.96,17.91,17.94,440200.0,11.9251,11.9584,11.9251,11.9451,440200.0
2011-12-14 13:00:00,17.95,17.99,17.93,17.94,311000.0,11.9517,11.9784,11.9384,11.9451,311000.0
2011-12-14 13:30:00,17.94,17.95,17.9,17.92,198200.0,11.9451,11.9517,11.9185,11.9318,198200.0
2011-12-14 14:00:00,17.92,17.96,17.9,17.95,434300.0,11.9318,11.9584,11.9185,11.9517,434300.0
2011-12-14 14:30:00,17.95,17.98,17.89,17.93,634500.0,11.9517,11.9717,11.9118,11.9384,634500.0
2011-12-14 15:00:00,17.94,18.01,17.9,17.93,648100.0,11.9451,11.9917,11.9185,11.9384,648100.0
2011-12-14 15:30:00,17.94,18.02,17.89,17.98,698900.0,11.9451,11.9984,11.9118,11.9717,698900.0
2011-12-15 09:30:00,18.17,18.25,18.14,18.18,347900.0,12.0982,12.1515,12.0783,12.1049,347900.0
2011-12-15 10:00:00,18.18,18.22,17.98,18.06,522200.0,12.1049,12.1315,11.9717,12.025,522200.0
2011-12-15 10:30:00,18.06,18.06,17.94,17.97,218500.0,12.025,12.025,11.9451,11.9651,218500.0
2011-12-15 11:00:00,17.97,18.06,17.94,18.05,459800.0,11.9651,12.025,11.9451,12.0183,459800.0
2011-12-15 11:30:00,18.05,18.08,17.95,17.97,347700.0,12.0183,12.0383,11.9517,11.9651,347700.0
2011-12-15 12:00:00,17.98,18.08,17.98,18.05,135200.0,11.9717,12.0383,11.9717,12.0183,135200.0
2011-12-15 12:30:00,18.04,18.05,17.98,17.98,87500.0,12.0117,12.0183,11.9717,11.9717,87500.0
2011-12-15 13:00:00,17.98,18.01,17.96,17.98,96400.0,11.9717,11.9917,11.9584,11.9717,96400.0
2011-12-15 13:30:00,17.98,18.07,17.94,18.06,266000.0,11.9717,12.0316,11.9451,12.025,266000.0
2011-12-15 14:00:00,18.06,18.08,18.03,18.04,170300.0,12.025,12.0383,12.005,12.0117,170300.0
2011-12-15 14:30:00,18.04,18.08,18.01,18.06,218800.0,12.0117,12.0383,11.9917,12.025,218800.0
2011-12-15 15:00:00,18.06,18.15,18.05,18.12,311500.0,12.025,12.0849,12.0183,12.0649,311500.0
2011-12-15 15:30:00,18.11,18.13,18.01,18.05,661700.0,12.0583,12.0716,11.9917,12.0183,661700.0
2011-12-16 09:30:00,18.18,18.47,18.15,18.47,526000.0,12.1049,12.298,12.0849,12.298,526000.0
2011-12-16 10:00:00,18.46,18.53,18.42,18.43,296700.0,12.2913,12.3379,12.2647,12.2713,296700.0
2011-12-16 10:30:00,18.43,18.44,18.34,18.34,342400.0,12.2713,12.278,12.2114,12.2114,342400.0
2011-12-16 11:00:00,18.35,18.36,18.25,18.31,279200.0,12.2181,12.2247,12.1515,12.1914,279200.0
2011-12-16 11:30:00,18.31,18.31,18.23,18.24,298800.0,12.1914,12.1914,12.1382,12.1448,298800.0
2011-12-16 12:00:00,18.23,18.24,18.19,18.22,221800.0,12.1382,12.1448,12.1115,12.1315,221800.0
2011-12-16 12:30:00,18.22,18.22,18.1,18.15,252500.0,12.1315,12.1315,12.0516,12.0849,252500.0
2011-12-16 13:00:00,18.14,18.27,18.14,18.25,221500.0,12.0783,12.1648,12.0783,12.1515,221500.0
2011-12-16 13:30:00,18.25,18.25,18.15,18.16,201800.0,12.1515,12.1515,12.0849,12.0916,201800.0
2011-12-16 14:00:00,18.17,18.17,18.07,18.07,286300.0,12.0982,12.0982,12.0316,12.0316,286300.0
2011-12-16 14:30:00,18.06,18.12,18.04,18.05,272800.0,12.025,12.0649,12.0117,12.0183,272800.0
2011-12-16 15:00:00,18.06,18.06,17.95,17.97,798300.0,12.025,12.025,11.9517,11.9651,798300.0
2011-12-16 15:30:00,17.97,18.0,17.94,17.98,1363500.0,11.9651,11.985,11.9451,11.9717,1363500.0
2011-12-19 09:30:00,18.0,18.0,17.92,17.92,365200.0,11.985,11.985,11.9318,11.9318,365200.0
2011-12-19 10:00:00,17.93,17.95,17.89,17.93,491000.0,11.9384,11.9517,11.9118,11.9384,491000.0
2011-12-19 10:30:00,17.93,17.96,17.85,17.85,476700.0,11.9384,11.9584,11.8852,11.8852,476700.0
2011-12-19 11:00:00,17.85,17.86,17.78,17.84,742000.0,11.8852,11.8918,11.8386,11.8785,742000.0
2011-12-19 11:30:00,17.84,17.85,17.73,17.76,192200.0,11.8785,11.8852,11.8053,11.8252,192200.0
2011-12-19 12:00:00,17.76,17.89,17.75,17.89,266300.0,11.8252,11.9118,11.8186,11.9118,266300.0
2011-12-19 12:30:00,17.88,17.89,17.84,17.89,139500.0,11.9051,11.9118,11.8785,11.9118,139500.0
2011-12-19 13:00:00,17.89,17.9,17.81,17.81,112900.0,11.9118,11.9185,11.8585,11.8585,112900.0
2011-12-19 13:30:00,17.82,17.85,17.76,17.82,79500.0,11.8652,11.8852,11.8252,11.8652,79500.0
2011-12-19 14:00:00,17.82,17.83,17.73,17.75,136900.0,11.8652,11.8718,11.8053,11.8186,136900.0
2011-12-19 14:30:00,17.75,17.8,17.75,17.78,170700.0,11.8186,11.8519,11.8186,11.8386,170700.0
2011-12-19 15:00:00,17.78,17.78,17.65,17.65,586400.0,11.8386,11.8386,11.752,11.752,586400.0
2011-12-19 15:30:00,17.66,17.7,17.63,17.69,773300.0,11.7587,11.7853,11.7387,11.7786,773300.0
2011-12-20 09:30:00,17.93,18.28,17.92,18.25,706200.0,11.9384,12.1715,11.9318,12.1515,706200.0
2011-12-20 10:00:00,18.25,18.34,18.22,18.32,419000.0,12.1515,12.2114,12.1315,12.1981,419000.0
2011-12-20 10:30:00,18.32,18.44,18.32,18.42,453700.0,12.1981,12.278,12.1981,12.2647,453700.0
2011-12-20 11:00:00,18.42,18.45,18.33,18.33,270000.0,12.2647,12.2847,12.2048,12.2048,270000.0
2011-12-20 11:30:00,18.33,18.42,18.26,18.4,400700.0,12.2048,12.2647,12.1582,12.2514,400700.0
2011-12-20 12:00:00,18.39,18.41,18.36,18.39,317100.0,12.2447,12.258,12.2247,12.2447,317100.0
2011-12-20 12:30:00,18.38,18.38,18.33,18.37,128200.0,12.2381,12.2381,12.2048,12.2314,128200.0
2011-12-20 13:00:00,18.37,18.48,18.37,18.45,381400.0,12.2314,12.3046,12.2314,12.2847,381400.0
2011-12-20 13:30:00,18.46,18.47,18.38,18.39,172600.0,12.2913,12.298,12.2381,12.2447,172600.0
2011-12-20 14:00:00,18.39,18.39,18.29,18.36,174100.0,12.2447,12.2447,12.1781,12.2247,174100.0
2011-12-20 14:30:00,18.37,18.42,18.36,18.39,184800.0,12.2314,12.2647,12.2247,12.2447,184800.0
2011-12-20 15:00:00,18.39,18.43,18.39,18.42,181500.0,12.2447,12.2713,12.2447,12.2647,181500.0
2011-12-20 15:30:00,18.42,18.45,18.38,18.41,631700.0,12.2647,12.2847,12.2381,12.258,631700.0
2011-12-21 09:30:00,18.23,18.35,17.99,17.99,906800.0,12.1382,12.2181,11.9784,11.9784,906800.0
2011-12-21 10:00:00,18.0,18.17,17.98,18.08,669400.0,11.985,12.0982,11.9717,12.0383,669400.0
2011-12-21 10:30:00,18.08,18.19,18.08,18.11,478400.0,12.0383,12.1115,12.0383,12.0583,478400.0
2011-12-21 11:00:00,18.11,18.11,17.97,17.98,304300.0,12.0583,12.0583,11.9651,11.9717,304300.0
2011-12-21 11:30:00,17.98,17.99,17.96,17.97,148300.0,11.9717,11.9784,11.9584,11.9651,148300.0
2011-12-21 12:00:00,17.97,17.98,17.92,17.92,339200.0,11.9651,11.9717,11.9318,11.9318,339200.0
2011-12-21 12:30:00,17.92,17.92,17.86,17.88,343900.0,11.9318,11.9318,11.8918,11.9051,343900.0
2011-12-21 13:00:00,17.88,17.92,17.88,17.88,214800.0,11.9051,11.9318,11.9051,11.9051,214800.0
2011-12-21 13:30:00,17.88,17.89,17.83,17.84,415000.0,11.9051,11.9118,11.8718,11.8785,415000.0
2011-12-21 14:00:00,17.84,17.92,17.84,17.84,315500.0,11.8785,11.9318,11.8785,11.8785,315500.0
2011-12-21 14:30:00,17.84,17.89,17.83,17.87,333900.0,11.8785,11.9118,11.8718,11.8985,333900.0
2011-12-21 15:00:00,17.87,17.93,17.84,17.86,577900.0,11.8985,11.9384,11.8785,11.8918,577900.0
2011-12-21 15:30:00,17.86,17.91,17.84,17.91,731400.0,11.8918,11.9251,11.8785,11.9251,731400.0
2011-12-22 09:30:00,18.01,18.06,17.97,18.04,583800.0,11.9917,12.025,11.9651,12.0117,583800.0
2011-12-22 10:00:00,18.05,18.07,18.0,18.05,233300.0,12.0183,12.0316,11.985,12.0183,233300.0
2011-12-22 10:30:00,18.05,18.12,18.03,18.11,303900.0,12.0183,12.0649,12.005,12.0583,303900.0
2011-12-22 11:00:00,18.12,18.14,18.09,18.13,277100.0,12.0649,12.0783,12.045,12.0716,277100.0
2011-12-22 11:30:00,18.13,18.19,18.11,18.19,139800.0,12.0716,12.1115,12.0583,12.1115,139800.0
2011-12-22 12:00:00,18.19,18.22,18.16,18.19,329400.0,12.1115,12.1315,12.0916,12.1115,329400.0
2011-12-22 12:30:00,18.19,18.19,18.15,18.15,171800.0,12.1115,12.1115,12.0849,12.0849,171800.0
2011-12-22 13:00:00,18.16,18.18,18.16,18.18,68800.0,12.0916,12.1049,12.0916,12.1049,68800.0
2011-12-22 13:30:00,18.18,18.18,18.15,18.16,127300.0,12.1049,12.1049,12.0849,12.0916,127300.0
2011-12-22 14:00:00,18.16,18.16,18.11,18.13,57800.0,12.0916,12.0916,12.0583,12.0716,57800.0
2011-12-22 14:30:00,18.13,18.14,18.11,18.14,116600.0,12.0716,12.0783,12.0583,12.0783,116600.0
2011-12-22 15:00:00,18.14,18.18,18.14,18.18,183300.0,12.0783,12.1049,12.0783,12.1049,183300.0
2011-12-22 15:30:00,18.17,18.18,18.13,18.14,302100.0,12.0982,12.1049,12.0716,12.0783,302100.0
2011-12-23 09:30:00,18.16,18.24,18.14,18.22,154200.0,12.0916,12.1448,12.0783,12.1315,154200.0
2011-12-23 10:00:00,18.21,18.31,18.21,18.29,283200.0,12.1249,12.1914,12.1249,12.1781,283200.0
2011-12-23 10:30:00,18.3,18.35,18.27,18.35,97900.0,12.1848,12.2181,12.1648,12.2181,97900.0
2011-12-23 11:00:00,18.34,18.4,18.34,18.4,138500.0,12.2114,12.2514,12.2114,12.2514,138500.0
2011-12-23 11:30:00,18.4,18.44,18.4,18.42,209000.0,12.2514,12.278,12.2514,12.2647,209000.0
2011-12-23 12:00:00,18.42,18.44,18.41,18.43,130400.0,12.2647,12.278,12.258,12.2713,130400.0
2011-12-23 12:30:00,18.43,18.45,18.42,18.44,95400.0,12.2713,12.2847,12.2647,12.278,95400.0
2011-12-23 13:00:00,18.43,18.43,18.39,18.4,234000.0,12.2713,12.2713,12.2447,12.2514,234000.0
2011-12-23 13:30:00,18.4,18.43,18.4,18.43,119000.0,12.2514,12.2713,12.2514,12.2713,119000.0
2011-12-23 14:00:00,18.43,18.43,18.41,18.42,61200.0,12.2713,12.2713,12.258,12.2647,61200.0
2011-12-23 14:30:00,18.41,18.43,18.41,18.42,140300.0,12.258,12.2713,12.258,12.2647,140300.0
2011-12-23 15:00:00,18.41,18.44,18.41,18.44,197800.0,12.258,12.278,12.258,12.278,197800.0
2011-12-23 15:30:00,18.44,18.49,18.44,18.47,615000.0,12.278,12.3113,12.278,12.298,615000.0
2011-12-27 09:30:00,18.48,18.56,18.46,18.55,277500.0,12.3046,12.3579,12.2913,12.3512,277500.0
2011-12-27 10:00:00,18.56,18.61,18.52,18.55,420600.0,12.3579,12.3912,12.3313,12.3512,420600.0
2011-12-27 10:30:00,18.55,18.55,18.46,18.48,345700.0,12.3512,12.3512,12.2913,12.3046,345700.0
2011-12-27 11:00:00,18.48,18.55,18.48,18.55,135500.0,12.3046,12.3512,12.3046,12.3512,135500.0
2011-12-27 11:30:00,18.55,18.57,18.54,18.56,138700.0,12.3512,12.3646,12.3446,12.3579,138700.0
2011-12-27 12:00:00,18.56,18.59,18.55,18.59,92100.0,12.3579,12.3779,12.3512,12.3779,92100.0
2011-12-27 12:30:00,18.58,18.6,18.57,18.57,108900.0,12.3712,12.3845,12.3646,12.3646,108900.0
2011-12-27 13:00:00,18.57,18.58,18.55,18.58,113100.0,12.3646,12.3712,12.3512,12.3712,113100.0
2011-12-27 13:30:00,18.59,18.61,18.58,18.61,85600.0,12.3779,12.3912,12.3712,12.3912,85600.0
2011-12-27 14:00:00,18.61,18.64,18.61,18.62,51400.0,12.3912,12.4112,12.3912,12.3979,51400.0
2011-12-27 14:30:00,18.63,18.63,18.6,18.63,269500.0,12.4045,12.4045,12.3845,12.4045,269500.0
2011-12-27 15:00:00,18.63,18.63,18.58,18.58,131700.0,12.4045,12.4045,12.3712,12.3712,131700.0
2011-12-27 15:30:00,18.58,18.62,18.57,18.58,477000.0,12.3712,12.3979,12.3646,12.3712,477000.0
2011-12-28 09:30:00,18.54,18.58,18.3,18.32,276700.0,12.3446,12.3712,12.1848,12.1981,276700.0
2011-12-28 10:00:00,18.31,18.4,18.25,18.27,232400.0,12.1914,12.2514,12.1515,12.1648,232400.0
2011-12-28 10:30:00,18.27,18.28,18.2,18.23,156700.0,12.1648,12.1715,12.1182,12.1382,156700.0
2011-12-28 11:00:00,18.22,18.22,18.18,18.18,175000.0,12.1315,12.1315,12.1049,12.1049,175000.0
2011-12-28 11:30:00,18.17,18.24,18.13,18.23,258100.0,12.0982,12.1448,12.0716,12.1382,258100.0
2011-12-28 12:00:00,18.24,18.39,18.24,18.34,306400.0,12.1448,12.2447,12.1448,12.2114,306400.0
2011-12-28 12:30:00,18.34,18.34,18.24,18.26,174300.0,12.2114,12.2114,12.1448,12.1582,174300.0
2011-12-28 13:00:00,18.25,18.27,18.24,18.25,139900.0,12.1515,12.1648,12.1448,12.1515,139900.0
2011-12-28 13:30:00,18.25,18.27,18.22,18.23,82100.0,12.1515,12.1648,12.1315,12.1382,82100.0
2011-12-28 14:00:00,18.22,18.23,18.15,18.18,227900.0,12.1315,12.1382,12.0849,12.1049,227900.0
2011-12-28 14:30:00,18.18,18.19,18.11,18.15,190800.0,12.1049,12.1115,12.0583,12.0849,190800.0
2011-12-28 15:00:00,18.16,18.23,18.14,18.15,346000.0,12.0916,12.1382,12.0783,12.0849,346000.0
2011-12-28 15:30:00,18.14,18.18,18.12,18.18,448100.0,12.0783,12.1049,12.0649,12.1049,448100.0
2011-12-29 09:30:00,18.15,18.24,18.14,18.16,176000.0,12.0849,12.1448,12.0783,12.0916,176000.0
2011-12-29 10:00:00,18.16,18.22,18.16,18.21,110700.0,12.0916,12.1315,12.0916,12.1249,110700.0
2011-12-29 10:30:00,18.21,18.25,18.18,18.22,265300.0,12.1249,12.1515,12.1049,12.1315,265300.0
2011-12-29 11:00:00,18.21,18.22,18.18,18.19,104400.0,12.1249,12.1315,12.1049,12.1115,104400.0
2011-12-29 11:30:00,18.19,18.21,18.19,18.21,37900.0,12.1115,12.1249,12.1115,12.1249,37900.0
2011-12-29 12:00:00,18.22,18.22,18.17,18.2,114000.0,12.1315,12.1315,12.0982,12.1182,114000.0
2011-12-29 12:30:00,18.2,18.21,18.17,18.2,50800.0,12.1182,12.1249,12.0982,12.1182,50800.0
2011-12-29 13:00:00,18.21,18.25,18.21,18.25,69200.0,12.1249,12.1515,12.1249,12.1515,69200.0
2011-12-29 13:30:00,18.25,18.26,18.21,18.22,146400.0,12.1515,12.1582,12.1249,12.1315,146400.0
2011-12-29 14:00:00,18.23,18.24,18.21,18.22,91400.0,12.1382,12.1448,12.1249,12.1315,91400.0
2011-12-29 14:30:00,18.22,18.23,18.2,18.23,28600.0,12.1315,12.1382,12.1182,12.1382,28600.0
2011-12-29 15:00:00,18.22,18.24,18.2,18.23,100500.0,12.1315,12.1448,12.1182,12.1382,100500.0
2011-12-29 15:30:00,18.23,18.25,18.21,18.24,379300.0,12.1382,12.1515,12.1249,12.1448,379300.0
2011-12-30 09:30:00,18.2,18.25,18.15,18.24,130000.0,12.1182,12.1515,12.0849,12.1448,130000.0
2011-12-30 10:00:00,18.24,18.29,18.17,18.2,183600.0,12.1448,12.1781,12.0982,12.1182,183600.0
2011-12-30 10:30:00,18.19,18.2,18.15,18.17,177300.0,12.1115,12.1182,12.0849,12.0982,177300.0
2011-12-30 11:00:00,18.17,18.21,18.17,18.19,96800.0,12.0982,12.1249,12.0982,12.1115,96800.0
2011-12-30 11:30:00,18.2,18.2,18.16,18.16,66800.0,12.1182,12.1182,12.0916,12.0916,66800.0
2011-12-30 12:00:00,18.16,18.16,18.07,18.09,233300.0,12.0916,12.0916,12.0316,12.045,233300.0
2011-12-30 12:30:00,18.1,18.19,18.1,18.19,152900.0,12.0516,12.1115,12.0516,12.1115,152900.0
2011-12-30 13:00:00,18.18,18.2,18.17,18.19,50800.0,12.1049,12.1182,12.0982,12.1115,50800.0
2011-12-30 13:30:00,18.18,18.21,18.14,18.14,113400.0,12.1049,12.1249,12.0783,12.0783,113400.0
2011-12-30 14:00:00,18.14,18.14,18.06,18.08,174700.0,12.0783,12.0783,12.025,12.0383,174700.0
2011-12-30 14:30:00,18.08,18.15,18.08,18.13,94500.0,12.0383,12.0849,12.0383,12.0716,94500.0
2011-12-30 15:00:00,18.14,18.15,18.1,18.12,123900.0,12.0783,12.0849,12.0516,12.0649,123900.0
2011-12-30 15:30:00,18.13,18.15,18.08,18.09,279900.0,12.0716,12.0849,12.0383,12.045,279900.0
2012-01-03 09:30:00,18.56,18.74,18.49,18.74,648700.0,12.3977,12.5179,12.3509,12.5179,648700.0
2012-01-03 10:00:00,18.74,18.84,18.72,18.83,448300.0,12.5179,12.5847,12.5046,12.5781,448300.0
2012-01-03 10:30:00,18.83,18.86,18.78,18.81,586100.0,12.5781,12.5981,12.5447,12.5647,586100.0
2012-01-03 11:00:00,18.81,18.85,18.79,18.8,231800.0,12.5647,12.5914,12.5513,12.558,231800.0
2012-01-03 11:30:00,18.79,18.79,18.68,18.69,360600.0,12.5513,12.5513,12.4779,12.4845,360600.0
2012-01-03 12:00:00,18.69,18.72,18.64,18.66,176500.0,12.4845,12.5046,12.4511,12.4645,176500.0
2012-01-03 12:30:00,18.66,18.66,18.57,18.63,237200.0,12.4645,12.4645,12.4044,12.4445,237200.0
2012-01-03 13:00:00,18.64,18.68,18.63,18.63,231700.0,12.4511,12.4779,12.4445,12.4445,231700.0
2012-01-03 13:30:00,18.62,18.7,18.61,18.7,211300.0,12.4378,12.4912,12.4311,12.4912,211300.0
2012-01-03 14:00:00,18.69,18.74,18.68,18.74,227100.0,12.4845,12.5179,12.4779,12.5179,227100.0
2012-01-03 14:30:00,18.75,18.78,18.73,18.76,327900.0,12.5246,12.5447,12.5113,12.5313,327900.0
2012-01-03 15:00:00,18.76,18.76,18.64,18.66,340200.0,12.5313,12.5313,12.4511,12.4645,340200.0
2012-01-03 15:30:00,18.66,18.79,18.62,18.66,946000.0,12.4645,12.5513,12.4378,12.4645,946000.0
2012-01-04 09:30:00,18.45,18.53,18.44,18.46,484100.0,12.3242,12.3777,12.3175,12.3309,484100.0
2012-01-04 10:00:00,18.45,18.48,18.4,18.4,292800.0,12.3242,12.3443,12.2908,12.2908,292800.0
2012-01-04 10:30:00,18.39,18.49,18.36,18.49,276300.0,12.2841,12.3509,12.2641,12.3509,276300.0
2012-01-04 11:00:00,18.49,18.72,18.49,18.68,465600.0,12.3509,12.5046,12.3509,12.4779,465600.0
2012-01-04 11:30:00,18.68,18.74,18.67,18.71,274800.0,12.4779,12.5179,12.4712,12.4979,274800.0
2012-01-04 12:00:00,18.72,18.76,18.7,18.75,239700.0,12.5046,12.5313,12.4912,12.5246,239700.0
2012-01-04 12:30:00,18.74,18.85,18.74,18.85,474300.0,12.5179,12.5914,12.5179,12.5914,474300.0
2012-01-04 13:00:00,18.85,18.95,18.83,18.95,490900.0,12.5914,12.6582,12.5781,12.6582,490900.0
2012-01-04 13:30:00,18.94,18.99,18.91,18.98,197900.0,12.6515,12.6849,12.6315,12.6783,197900.0
2012-01-04 14:00:00,18.97,18.98,18.87,18.97,465100.0,12.6716,12.6783,12.6048,12.6716,465100.0
2012-01-04 14:30:00,18.97,19.0,18.97,18.99,246800.0,12.6716,12.6916,12.6716,12.6849,246800.0
2012-01-04 15:00:00,18.99,19.0,18.95,18.99,348700.0,12.6849,12.6916,12.6582,12.6849,348700.0
2012-01-04 15:30:00,18.99,19.0,18.96,18.98,676500.0,12.6849,12.6916,12.6649,12.6783,676500.0
2012-01-05 09:30:00,18.97,19.0,18.84,18.9,404200.0,12.6716,12.6916,12.5847,12.6248,404200.0
2012-01-05 10:00:00,18.89,18.9,18.8,18.86,415500.0,12.6181,12.6248,12.558,12.5981,415500.0
2012-01-05 10:30:00,18.86,18.87,18.74,18.76,250300.0,12.5981,12.6048,12.5179,12.5313,250300.0
2012-01-05 11:00:00,18.76,18.8,18.67,18.77,344000.0,12.5313,12.558,12.4712,12.538,344000.0
2012-01-05 11:30:00,18.77,18.81,18.75,18.8,223600.0,12.538,12.5647,12.5246,12.558,223600.0
2012-01-05 12:00:00,18.8,18.82,18.77,18.8,94100.0,12.558,12.5714,12.538,12.558,94100.0
2012-01-05 12:30:00,18.8,18.83,18.74,18.82,190900.0,12.558,12.5781,12.5179,12.5714,190900.0
2012-01-05 13:00:00,18.81,18.86,18.77,18.86,159500.0,12.5647,12.5981,12.538,12.5981,159500.0
2012-01-05 13:30:00,18.85,18.96,18.85,18.92,242000.0,12.5914,12.6649,12.5914,12.6382,242000.0
2012-01-05 14:00:00,18.92,18.93,18.88,18.89,142600.0,12.6382,12.6449,12.6115,12.6181,142600.0
2012-01-05 14:30:00,18.89,18.89,18.84,18.86,148100.0,12.6181,12.6181,12.5847,12.5981,148100.0
2012-01-05 15:00:00,18.86,18.91,18.85,18.89,158400.0,12.5981,12.6315,12.5914,12.6181,158400.0
2012-01-05 15:30:00,18.89,18.93,18.86,18.91,510100.0,12.6181,12.6449,12.5981,12.6315,510100.0
2012-01-06 09:30:00,18.91,19.0,18.87,18.89,393400.0,12.6315,12.6916,12.6048,12.6181,393400.0
2012-01-06 10:00:00,18.88,18.95,18.85,18.9,215200.0,12.6115,12.6582,12.5914,12.6248,215200.0
2012-01-06 10:30:00,18.9,18.97,18.9,18.94,153100.0,12.6248,12.6716,12.6248,12.6515,153100.0
2012-01-06 11:00:00,18.95,18.99,18.95,18.98,113400.0,12.6582,12.6849,12.6582,12.6783,113400.0
2012-01-06 11:30:00,18.97,19.0,18.97,18.99,154800.0,12.6716,12.6916,12.6716,12.6849,154800.0
2012-01-06 12:00:00,18.99,18.99,18.98,18.98,33100.0,12.6849,12.6849,12.6783,12.6783,33100.0
2012-01-06 12:30:00,18.98,18.99,18.92,18.93,107300.0,12.6783,12.6849,12.6382,12.6449,107300.0
2012-01-06 13:00:00,18.92,18.94,18.9,18.94,72400.0,12.6382,12.6515,12.6248,12.6515,72400.0
2012-01-06 13:30:00,18.94,18.99,18.92,18.97,102700.0,12.6515,12.6849,12.6382,12.6716,102700.0
2012-01-06 14:00:00,18.97,18.98,18.95,18.95,26300.0,12.6716,12.6783,12.6582,12.6582,26300.0
2012-01-06 14:30:00,18.95,18.96,18.93,18.94,133500.0,12.6582,12.6649,12.6449,12.6515,133500.0
2012-01-06 15:00:00,18.93,18.95,18.92,18.94,55100.0,12.6449,12.6582,12.6382,12.6515,55100.0
2012-01-06 15:30:00,18.94,18.95,18.83,18.86,380000.0,12.6515,12.6582,12.5781,12.5981,380000.0
2012-01-09 09:30:00,18.88,19.0,18.79,18.99,428000.0,12.6115,12.6916,12.5513,12.6849,428000.0
2012-01-09 10:00:00,18.99,19.09,18.95,19.06,375500.0,12.6849,12.7517,12.6582,12.7317,375500.0
2012-01-09 10:30:00,19.06,19.08,18.95,19.0,567700.0,12.7317,12.7451,12.6582,12.6916,567700.0
2012-01-09 11:00:00,19.0,19.05,19.0,19.05,164600.0,12.6916,12.725,12.6916,12.725,164600.0
2012-01-09 11:30:00,19.05,19.1,19.03,19.07,126400.0,12.725,12.7584,12.7117,12.7384,126400.0
2012-01-09 12:00:00,19.08,19.08,19.01,19.05,104000.0,12.7451,12.7451,12.6983,12.725,104000.0
2012-01-09 12:30:00,19.05,19.07,19.05,19.06,30600.0,12.725,12.7384,12.725,12.7317,30600.0
2012-01-09 13:00:00,19.06,19.07,19.03,19.07,59500.0,12.7317,12.7384,12.7117,12.7384,59500.0
2012-01-09 13:30:00,19.06,19.07,19.02,19.06,68700.0,12.7317,12.7384,12.705,12.7317,68700.0
2012-01-09 14:00:00,19.06,19.08,19.01,19.05,198400.0,12.7317,12.7451,12.6983,12.725,198400.0
2012-01-09 14:30:00,19.05,19.06,18.98,19.0,179400.0,12.725,12.7317,12.6783,12.6916,179400.0
2012-01-09 15:00:00,19.0,19.02,18.96,18.98,117700.0,12.6916,12.705,12.6649,12.6783,117700.0
2012-01-09 15:30:00,18.97,19.0,18.95,18.97,253200.0,12.6716,12.6916,12.6582,12.6716,253200.0
2012-01-10 09:30:00,19.08,19.24,19.08,19.22,696300.0,12.7451,12.8519,12.7451,12.8386,696300.0
2012-01-10 10:00:00,19.22,19.24,19.06,19.09,302100.0,12.8386,12.8519,12.7317,12.7517,302100.0
2012-01-10 10:30:00,19.09,19.09,19.0,19.05,372800.0,12.7517,12.7517,12.6916,12.725,372800.0
2012-01-10 11:00:00,19.05,19.07,19.0,19.05,200000.0,12.725,12.7384,12.6916,12.725,200000.0
2012-01-10 11:30:00,19.05,19.07,18.92,18.92,139900.0,12.725,12.7384,12.6382,12.6382,139900.0
2012-01-10 12:00:00,18.93,18.98,18.88,18.89,194000.0,12.6449,12.6783,12.6115,12.6181,194000.0
2012-01-10 12:30:00,18.89,18.95,18.88,18.94,461400.0,12.6181,12.6582,12.6115,12.6515,461400.0
2012-01-10 13:00:00,18.93,18.93,18.84,18.84,126500.0,12.6449,12.6449,12.5847,12.5847,126500.0
2012-01-10 13:30:00,18.84,18.91,18.84,18.88,283400.0,12.5847,12.6315,12.5847,12.6115,283400.0
2012-01-10 14:00:00,18.87,18.9,18.85,18.89,110800.0,12.6048,12.6248,12.5914,12.6181,110800.0
2012-01-10 14:30:00,18.89,18.89,18.83,18.84,174700.0,12.6181,12.6181,12.5781,12.5847,174700.0
2012-01-10 15:00:00,18.84,18.84,18.82,18.83,118800.0,12.5847,12.5847,12.5714,12.5781,118800.0
2012-01-10 15:30:00,18.83,18.87,18.78,18.82,590500.0,12.5781,12.6048,12.5447,12.5714,590500.0
2012-01-11 09:30:00,18.91,19.08,18.88,18.99,496300.0,12.6315,12.7451,12.6115,12.6849,496300.0
2012-01-11 10:00:00,18.99,19.04,18.93,19.01,503100.0,12.6849,12.7183,12.6449,12.6983,503100.0
2012-01-11 10:30:00,19.0,19.05,18.98,18.98,175600.0,12.6916,12.725,12.6783,12.6783,175600.0
2012-01-11 11:00:00,18.98,19.0,18.93,18.93,84900.0,12.6783,12.6916,12.6449,12.6449,84900.0
2012-01-11 11:30:00,18.93,19.05,18.93,19.03,238700.0,12.6449,12.725,12.6449,12.7117,238700.0
2012-01-11 12:00:00,19.04,19.08,19.02,19.06,129000.0,12.7183,12.7451,12.705,12.7317,129000.0
2012-01-11 12:30:00,19.06,19.1,19.05,19.08,126400.0,12.7317,12.7584,12.725,12.7451,126400.0
2012-01-11 13:00:00,19.09,19.12,19.06,19.09,156700.0,12.7517,12.7718,12.7317,12.7517,156700.0
2012-01-11 13:30:00,19.09,19.14,19.07,19.08,177100.0,12.7517,12.7851,12.7384,12.7451,177100.0
2012-01-11 14:00:00,19.08,19.09,19.07,19.09,207000.0,12.7451,12.7517,12.7384,12.7517,207000.0
2012-01-11 14:30:00,19.1,19.14,19.09,19.1,148600.0,12.7584,12.7851,12.7517,12.7584,148600.0
2012-01-11 15:00:00,19.11,19.12,19.08,19.11,180300.0,12.7651,12.7718,12.7451,12.7651,180300.0
2012-01-11 15:30:00,19.1,19.11,19.06,19.07,278200.0,12.7584,12.7651,12.7317,12.7384,278200.0
2012-01-12 09:30:00,19.16,19.17,19.09,19.15,366600.0,12.7985,12.8052,12.7517,12.7918,366600.0
2012-01-12 10:00:00,19.15,19.18,18.96,19.05,328900.0,12.7918,12.8119,12.6649,12.725,328900.0
2012-01-12 10:30:00,19.05,19.05,18.97,19.03,193900.0,12.725,12.725,12.6716,12.7117,193900.0
2012-01-12 11:00:00,19.02,19.11,19.02,19.11,239200.0,12.705,12.7651,12.705,12.7651,239200.0
2012-01-12 11:30:00,19.11,19.17,19.09,19.13,178300.0,12.7651,12.8052,12.7517,12.7785,178300.0
2012-01-12 12:00:00,19.13,19.16,19.11,19.15,383300.0,12.7785,12.7985,12.7651,12.7918,383300.0
2012-01-12 12:30:00,19.15,19.17,19.14,19.15,40300.0,12.7918,12.8052,12.7851,12.7918,40300.0
2012-01-12 13:00:00,19.15,19.17,19.13,19.14,123700.0,12.7918,12.8052,12.7785,12.7851,123700.0
2012-01-12 13:30:00,19.13,19.14,19.08,19.12,160300.0,12.7785,12.7851,12.7451,12.7718,160300.0
2012-01-12 14:00:00,19.12,19.13,19.08,19.1,90600.0,12.7718,12.7785,12.7451,12.7584,90600.0
2012-01-12 14:30:00,19.1,19.15,19.1,19.15,136500.0,12.7584,12.7918,12.7584,12.7918,136500.0
2012-01-12 15:00:00,19.15,19.2,19.13,19.18,316000.0,12.7918,12.8252,12.7785,12.8119,316000.0
2012-01-12 15:30:00,19.18,19.19,19.15,19.15,237600.0,12.8119,12.8185,12.7918,12.7918,237600.0
2012-01-13 09:30:00,19.04,19.16,18.93,19.13,597700.0,12.7183,12.7985,12.6449,12.7785,597700.0
2012-01-13 10:00:00,19.12,19.13,18.89,18.94,350100.0,12.7718,12.7785,12.6181,12.6515,350100.0
2012-01-13 10:30:00,18.94,18.95,18.89,18.94,417300.0,12.6515,12.6582,12.6181,12.6515,417300.0
2012-01-13 11:00:00,18.94,19.01,18.92,19.01,216900.0,12.6515,12.6983,12.6382,12.6983,216900.0
2012-01-13 11:30:00,19.01,19.03,18.97,19.0,217400.0,12.6983,12.7117,12.6716,12.6916,217400.0
2012-01-13 12:00:00,19.0,19.0,18.92,18.92,89300.0,12.6916,12.6916,12.6382,12.6382,89300.0
2012-01-13 12:30:00,18.92,18.97,18.92,18.97,181800.0,12.6382,12.6716,12.6382,12.6716,181800.0
2012-01-13 13:00:00,18.96,18.96,18.91,18.93,137800.0,12.6649,12.6649,12.6315,12.6449,137800.0
2012-01-13 13:30:00,18.93,18.99,18.92,18.97,188600.0,12.6449,12.6849,12.6382,12.6716,188600.0
2012-01-13 14:00:00,18.97,19.04,18.93,19.03,314400.0,12.6716,12.7183,12.6449,12.7117,314400.0
2012-01-13 14:30:00,19.03,19.03,18.98,19.0,160500.0,12.7117,12.7117,12.6783,12.6916,160500.0
2012-01-13 15:00:00,19.0,19.04,18.99,19.04,219000.0,12.6916,12.7183,12.6849,12.7183,219000.0
2012-01-13 15:30:00,19.04,19.09,19.03,19.06,329700.0,12.7183,12.7517,12.7117,12.7317,329700.0
2012-01-17 09:30:00,19.22,19.3,19.18,19.18,378800.0,12.8386,12.892,12.8119,12.8119,378800.0
2012-01-17 10:00:00,19.18,19.24,19.12,19.22,363300.0,12.8119,12.8519,12.7718,12.8386,363300.0
2012-01-17 10:30:00,19.22,19.25,19.2,19.24,264000.0,12.8386,12.8586,12.8252,12.8519,264000.0
2012-01-17 11:00:00,19.25,19.25,19.22,19.25,106000.0,12.8586,12.8586,12.8386,12.8586,106000.0
2012-01-17 11:30:00,19.25,19.29,19.23,19.28,205200.0,12.8586,12.8853,12.8453,12.8787,205200.0
2012-01-17 12:00:00,19.28,19.32,19.25,19.25,275800.0,12.8787,12.9054,12.8586,12.8586,275800.0
2012-01-17 12:30:00,19.25,19.25,19.18,19.21,121400.0,12.8586,12.8586,12.8119,12.8319,121400.0
2012-01-17 13:00:00,19.21,19.25,19.21,19.25,97100.0,12.8319,12.8586,12.8319,12.8586,97100.0
2012-01-17 13:30:00,19.25,19.3,19.23,19.3,226100.0,12.8586,12.892,12.8453,12.892,226100.0
2012-01-17 14:00:00,19.29,19.3,19.26,19.3,211000.0,12.8853,12.892,12.8653,12.892,211000.0
2012-01-17 14:30:00,19.3,19.3,19.26,19.28,360700.0,12.892,12.892,12.8653,12.8787,360700.0
2012-01-17 15:00:00,19.28,19.3,19.18,19.23,492100.0,12.8787,12.892,12.8119,12.8453,492100.0
2012-01-17 15:30:00,19.23,19.31,19.22,19.3,646700.0,12.8453,12.8987,12.8386,12.892,646700.0
2012-01-18 09:30:00,19.37,19.47,19.33,19.42,755700.0,12.9388,13.0056,12.9121,12.9722,755700.0
2012-01-18 10:00:00,19.42,19.5,19.42,19.49,629200.0,12.9722,13.0256,12.9722,13.0189,629200.0
2012-01-18 10:30:00,19.49,19.52,19.48,19.52,739700.0,13.0189,13.039,13.0122,13.039,739700.0
2012-01-18 11:00:00,19.52,19.57,19.51,19.56,339500.0,13.039,13.0724,13.0323,13.0657,339500.0
2012-01-18 11:30:00,19.57,19.59,19.44,19.47,223500.0,13.0724,13.0857,12.9855,13.0056,223500.0
2012-01-18 12:00:00,19.47,19.58,19.46,19.58,219300.0,13.0056,13.079,12.9989,13.079,219300.0
2012-01-18 12:30:00,19.58,19.6,19.58,19.6,189500.0,13.079,13.0924,13.079,13.0924,189500.0
2012-01-18 13:00:00,19.6,19.6,19.55,19.57,205100.0,13.0924,13.0924,13.059,13.0724,205100.0
2012-01-18 13:30:00,19.57,19.61,19.56,19.58,149200.0,13.0724,13.0991,13.0657,13.079,149200.0
2012-01-18 14:00:00,19.58,19.61,19.57,19.59,146900.0,13.079,13.0991,13.0724,13.0857,146900.0
2012-01-18 14:30:00,19.59,19.62,19.54,19.62,273900.0,13.0857,13.1058,13.0523,13.1058,273900.0
2012-01-18 15:00:00,19.61,19.63,19.58,19.58,491100.0,13.0991,13.1124,13.079,13.079,491100.0
2012-01-18 15:30:00,19.58,19.58,19.45,19.53,574200.0,13.079,13.079,12.9922,13.0456,574200.0
2012-01-19 09:30:00,19.66,19.78,19.61,19.77,479600.0,13.1325,13.2126,13.0991,13.206,479600.0
2012-01-19 10:00:00,19.77,19.77,19.6,19.68,544300.0,13.206,13.206,13.0924,13.1458,544300.0
2012-01-19 10:30:00,19.68,19.78,19.67,19.76,411100.0,13.1458,13.2126,13.1392,13.1993,411100.0
2012-01-19 11:00:00,19.75,19.82,19.75,19.82,265300.0,13.1926,13.2394,13.1926,13.2394,265300.0
2012-01-19 11:30:00,19.82,19.9,19.81,19.89,406700.0,13.2394,13.2928,13.2327,13.2861,406700.0
2012-01-19 12:00:00,19.89,19.9,19.86,19.89,494000.0,13.2861,13.2928,13.2661,13.2861,494000.0
2012-01-19 12:30:00,19.89,19.89,19.86,19.89,277500.0,13.2861,13.2861,13.2661,13.2861,277500.0
2012-01-19 13:00:00,19.89,19.94,19.89,19.93,749600.0,13.2861,13.3195,13.2861,13.3128,749600.0
2012-01-19 13:30:00,19.94,19.94,19.86,19.86,460700.0,13.3195,13.3195,13.2661,13.2661,460700.0
2012-01-19 14:00:00,19.85,19.91,19.85,19.89,174700.0,13.2594,13.2995,13.2594,13.2861,174700.0
2012-01-19 14:30:00,19.88,19.88,19.79,19.79,320000.0,13.2794,13.2794,13.2193,13.2193,320000.0
2012-01-19 15:00:00,19.79,19.87,19.78,19.82,315400.0,13.2193,13.2728,13.2126,13.2394,315400.0
2012-01-19 15:30:00,19.83,19.84,19.75,19.78,474800.0,13.246,13.2527,13.1926,13.2126,474800.0
2012-01-20 09:30:00,19.71,19.85,19.67,19.85,612400.0,13.1659,13.2594,13.1392,13.2594,612400.0
2012-01-20 10:00:00,19.84,19.92,19.82,19.92,274800.0,13.2527,13.3062,13.2394,13.3062,274800.0
2012-01-20 10:30:00,19.92,19.93,19.84,19.85,194500.0,13.3062,13.3128,13.2527,13.2594,194500.0
2012-01-20 11:00:00,19.86,19.88,19.77,19.8,447300.0,13.2661,13.2794,13.206,13.226,447300.0
2012-01-20 11:30:00,19.81,19.81,19.74,19.76,204500.0,13.2327,13.2327,13.1859,13.1993,204500.0
2012-01-20 12:00:00,19.77,19.82,19.75,19.8,199700.0,13.206,13.2394,13.1926,13.226,199700.0
2012-01-20 12:30:00,19.79,19.85,19.79,19.83,90900.0,13.2193,13.2594,13.2193,13.246,90900.0
2012-01-20 13:00:00,19.84,19.89,19.83,19.85,337400.0,13.2527,13.2861,13.246,13.2594,337400.0
2012-01-20 13:30:00,19.85,19.85,19.79,19.85,236000.0,13.2594,13.2594,13.2193,13.2594,236000.0
2012-01-20 14:00:00,19.86,19.88,19.82,19.84,181300.0,13.2661,13.2794,13.2394,13.2527,181300.0
2012-01-20 14:30:00,19.83,19.89,19.82,19.89,212800.0,13.246,13.2861,13.2394,13.2861,212800.0
2012-01-20 15:00:00,19.89,19.9,19.86,19.86,230600.0,13.2861,13.2928,13.2661,13.2661,230600.0
2012-01-20 15:30:00,19.86,19.92,19.85,19.92,480600.0,13.2661,13.3062,13.2594,13.3062,480600.0
2012-01-23 09:30:00,19.86,20.03,19.86,19.99,831600.0,13.2661,13.3796,13.2661,13.3529,831600.0
2012-01-23 10:00:00,20.0,20.06,19.93,19.97,531900.0,13.3596,13.3997,13.3128,13.3396,531900.0
2012-01-23 10:30:00,19.98,20.0,19.93,19.97,258200.0,13.3462,13.3596,13.3128,13.3396,258200.0
2012-01-23 11:00:00,19.98,19.99,19.85,19.86,462100.0,13.3462,13.3529,13.2594,13.2661,462100.0
2012-01-23 11:30:00,19.85,19.86,19.69,19.71,458000.0,13.2594,13.2661,13.1525,13.1659,458000.0
2012-01-23 12:00:00,19.7,19.7,19.58,19.63,414700.0,13.1592,13.1592,13.079,13.1124,414700.0
2012-01-23 12:30:00,19.63,19.67,19.58,19.58,341500.0,13.1124,13.1392,13.079,13.079,341500.0
2012-01-23 13:00:00,19.58,19.61,19.56,19.61,271100.0,13.079,13.0991,13.0657,13.0991,271100.0
2012-01-23 13:30:00,19.61,19.65,19.59,19.65,291500.0,13.0991,13.1258,13.0857,13.1258,291500.0
2012-01-23 14:00:00,19.66,19.81,19.65,19.81,358700.0,13.1325,13.2327,13.1258,13.2327,358700.0
2012-01-23 14:30:00,19.81,19.83,19.72,19.82,274600.0,13.2327,13.246,13.1726,13.2394,274600.0
2012-01-23 15:00:00,19.82,19.86,19.77,19.79,331100.0,13.2394,13.2661,13.206,13.2193,331100.0
2012-01-23 15:30:00,19.8,19.88,19.79,19.82,436900.0,13.226,13.2794,13.2193,13.2394,436900.0
2012-01-24 09:30:00,19.71,19.73,19.57,19.63,417400.0,13.1659,13.1792,13.0724,13.1124,417400.0
2012-01-24 10:00:00,19.62,19.72,19.6,19.69,383500.0,13.1058,13.1726,13.0924,13.1525,383500.0
2012-01-24 10:30:00,19.69,19.83,19.67,19.79,282900.0,13.1525,13.246,13.1392,13.2193,282900.0
2012-01-24 11:00:00,19.79,19.83,19.72,19.79,318600.0,13.2193,13.246,13.1726,13.2193,318600.0
2012-01-24 11:30:00,19.8,19.81,19.71,19.73,119000.0,13.226,13.2327,13.1659,13.1792,119000.0
2012-01-24 12:00:00,19.73,19.75,19.66,19.66,271600.0,13.1792,13.1926,13.1325,13.1325,271600.0
2012-01-24 12:30:00,19.67,19.75,19.67,19.75,242700.0,13.1392,13.1926,13.1392,13.1926,242700.0
2012-01-24 13:00:00,19.75,19.77,19.74,19.75,117900.0,13.1926,13.206,13.1859,13.1926,117900.0
2012-01-24 13:30:00,19.75,19.82,19.73,19.81,84200.0,13.1926,13.2394,13.1792,13.2327,84200.0
2012-01-24 14:00:00,19.81,19.83,19.77,19.8,186200.0,13.2327,13.246,13.206,13.226,186200.0
2012-01-24 14:30:00,19.8,19.84,19.8,19.83,254600.0,13.226,13.2527,13.226,13.246,254600.0
2012-01-24 15:00:00,19.83,19.86,19.81,19.84,201400.0,13.246,13.2661,13.2327,13.2527,201400.0
2012-01-24 15:30:00,19.83,19.85,19.78,19.82,368200.0,13.246,13.2594,13.2126,13.2394,368200.0
2012-01-25 09:30:00,19.75,19.78,19.48,19.56,781800.0,13.1926,13.2126,13.0122,13.0657,781800.0
2012-01-25 10:00:00,19.56,19.62,19.55,19.58,644900.0,13.0657,13.1058,13.059,13.079,644900.0
2012-01-25 10:30:00,19.58,19.6,19.54,19.59,206700.0,13.079,13.0924,13.0523,13.0857,206700.0
2012-01-25 11:00:00,19.59,19.68,19.57,19.67,267000.0,13.0857,13.1458,13.0724,13.1392,267000.0
2012-01-25 11:30:00,19.67,19.7,19.62,19.7,164100.0,13.1392,13.1592,13.1058,13.1592,164100.0
2012-01-25 12:00:00,19.7,19.75,19.62,19.7,232900.0,13.1592,13.1926,13.1058,13.1592,232900.0
2012-01-25 12:30:00,19.7,19.8,19.67,19.68,224100.0,13.1592,13.226,13.1392,13.1458,224100.0
2012-01-25 13:00:00,19.68,19.81,19.68,19.79,144400.0,13.1458,13.2327,13.1458,13.2193,144400.0
2012-01-25 13:30:00,19.79,19.85,19.77,19.85,301300.0,13.2193,13.2594,13.206,13.2594,301300.0
2012-01-25 14:00:00,19.85,19.85,19.72,19.74,268200.0,13.2594,13.2594,13.1726,13.1859,268200.0
2012-01-25 14:30:00,19.74,19.8,19.73,19.76,212300.0,13.1859,13.226,13.1792,13.1993,212300.0
2012-01-25 15:00:00,19.75,19.8,19.74,19.78,312400.0,13.1926,13.226,13.1859,13.2126,312400.0
2012-01-25 15:30:00,19.77,19.86,19.77,19.82,632600.0,13.206,13.2661,13.206,13.2394,632600.0
2012-01-26 09:30:00,19.98,19.98,19.84,19.91,514900.0,13.3462,13.3462,13.2527,13.2995,514900.0
2012-01-26 10:00:00,19.92,19.96,19.88,19.89,533600.0,13.3062,13.3329,13.2794,13.2861,533600.0
2012-01-26 10:30:00,19.89,19.9,19.73,19.73,522800.0,13.2861,13.2928,13.1792,13.1792,522800.0
2012-01-26 11:00:00,19.73,19.83,19.72,19.79,310300.0,13.1792,13.246,13.1726,13.2193,310300.0
2012-01-26 11:30:00,19.79,19.82,19.75,19.75,321300.0,13.2193,13.2394,13.1926,13.1926,321300.0
2012-01-26 12:00:00,19.76,19.79,19.74,19.76,283000.0,13.1993,13.2193,13.1859,13.1993,283000.0
2012-01-26 12:30:00,19.76,19.82,19.74,19.81,201300.0,13.1993,13.2394,13.1859,13.2327,201300.0
2012-01-26 13:00:00,19.82,19.86,19.82,19.82,264200.0,13.2394,13.2661,13.2394,13.2394,264200.0
2012-01-26 13:30:00,19.82,19.83,19.74,19.82,199500.0,13.2394,13.246,13.1859,13.2394,199500.0
2012-01-26 14:00:00,19.82,19.86,19.78,19.83,236500.0,13.2394,13.2661,13.2126,13.246,236500.0
2012-01-26 14:30:00,19.83,19.84,19.79,19.8,180100.0,13.246,13.2527,13.2193,13.226,180100.0
2012-01-26 15:00:00,19.8,19.82,19.74,19.74,437100.0,13.226,13.2394,13.1859,13.1859,437100.0
2012-01-26 15:30:00,19.74,19.85,19.74,19.84,713300.0,13.1859,13.2594,13.1859,13.2527,713300.0
2012-01-27 09:30:00,19.53,19.68,19.49,19.53,789700.0,13.0456,13.1458,13.0189,13.0456,789700.0
2012-01-27 10:00:00,19.53,19.55,19.36,19.55,532200.0,13.0456,13.059,12.9321,13.059,532200.0
2012-01-27 10:30:00,19.55,19.56,19.45,19.52,385700.0,13.059,13.0657,12.9922,13.039,385700.0
2012-01-27 11:00:00,19.53,19.64,19.53,19.59,328100.0,13.0456,13.1191,13.0456,13.0857,328100.0
2012-01-27 11:30:00,19.58,19.58,19.47,19.57,605900.0,13.079,13.079,13.0056,13.0724,605900.0
2012-01-27 12:00:00,19.57,19.6,19.52,19.56,220800.0,13.0724,13.0924,13.039,13.0657,220800.0
2012-01-27 12:30:00,19.55,19.57,19.51,19.51,162700.0,13.059,13.0724,13.0323,13.0323,162700.0
2012-01-27 13:00:00,19.52,19.57,19.5,19.55,200200.0,13.039,13.0724,13.0256,13.059,200200.0
2012-01-27 13:30:00,19.56,19.6,19.55,19.58,183900.0,13.0657,13.0924,13.059,13.079,183900.0
2012-01-27 14:00:00,19.59,19.61,19.51,19.51,170100.0,13.0857,13.0991,13.0323,13.0323,170100.0
2012-01-27 14:30:00,19.51,19.6,19.5,19.58,412800.0,13.0323,13.0924,13.0256,13.079,412800.0
2012-01-27 15:00:00,19.58,19.68,19.58,19.64,294600.0,13.079,13.1458,13.079,13.1191,294600.0
2012-01-27 15:30:00,19.65,19.65,19.54,19.56,883700.0,13.1258,13.1258,13.0523,13.0657,883700.0
2012-01-30 09:30:00,19.4,19.44,19.27,19.4,524900.0,12.9588,12.9855,12.872,12.9588,524900.0
2012-01-30 10:00:00,19.4,19.44,19.3,19.36,477600.0,12.9588,12.9855,12.892,12.9321,477600.0
2012-01-30 10:30:00,19.37,19.49,19.37,19.47,404900.0,12.9388,13.0189,12.9388,13.0056,404900.0
2012-01-30 11:00:00,19.47,19.53,19.46,19.5,609000.0,13.0056,13.0456,12.9989,13.0256,609000.0
2012-01-30 11:30:00,19.5,19.55,19.45,19.46,173600.0,13.0256,13.059,12.9922,12.9989,173600.0
2012-01-30 12:00:00,19.46,19.51,19.45,19.49,187500.0,12.9989,13.0323,12.9922,13.0189,187500.0
2012-01-30 12:30:00,19.5,19.53,19.46,19.48,130900.0,13.0256,13.0456,12.9989,13.0122,130900.0
2012-01-30 13:00:00,19.48,19.52,19.45,19.51,114400.0,13.0122,13.039,12.9922,13.0323,114400.0
2012-01-30 13:30:00,19.52,19.62,19.52,19.59,316400.0,13.039,13.1058,13.039,13.0857,316400.0
2012-01-30 14:00:00,19.59,19.59,19.55,19.58,240000.0,13.0857,13.0857,13.059,13.079,240000.0
2012-01-30 14:30:00,19.57,19.59,19.52,19.55,101100.0,13.0724,13.0857,13.039,13.059,101100.0
2012-01-30 15:00:00,19.54,19.58,19.49,19.58,264600.0,13.0523,13.079,13.0189,13.079,264600.0
2012-01-30 15:30:00,19.58,19.58,19.51,19.55,283900.0,13.079,13.079,13.0323,13.059,283900.0
2012-01-31 09:30:00,19.7,19.73,19.59,19.63,574400.0,13.1592,13.1792,13.0857,13.1124,574400.0
2012-01-31 10:00:00,19.64,19.64,19.5,19.53,583600.0,13.1191,13.1191,13.0256,13.0456,583600.0
2012-01-31 10:30:00,19.53,19.53,19.44,19.49,312200.0,13.0456,13.0456,12.9855,13.0189,312200.0
2012-01-31 11:00:00,19.49,19.51,19.44,19.51,331500.0,13.0189,13.0323,12.9855,13.0323,331500.0
2012-01-31 11:30:00,19.5,19.56,19.48,19.56,267400.0,13.0256,13.0657,13.0122,13.0657,267400.0
2012-01-31 12:00:00,19.56,19.65,19.54,19.64,392000.0,13.0657,13.1258,13.0523,13.1191,392000.0
2012-01-31 12:30:00,19.65,19.69,19.65,19.68,181300.0,13.1258,13.1525,13.1258,13.1458,181300.0
2012-01-31 13:00:00,19.67,19.72,19.67,19.7,205300.0,13.1392,13.1726,13.1392,13.1592,205300.0
2012-01-31 13:30:00,19.7,19.71,19.63,19.66,285600.0,13.1592,13.1659,13.1124,13.1325,285600.0
2012-01-31 14:00:00,19.67,19.73,19.65,19.7,321900.0,13.1392,13.1792,13.1258,13.1592,321900.0
2012-01-31 14:30:00,19.7,19.7,19.63,19.69,210000.0,13.1592,13.1592,13.1124,13.1525,210000.0
2012-01-31 15:00:00,19.69,19.69,19.64,19.68,197500.0,13.1525,13.1525,13.1191,13.1458,197500.0
2012-01-31 15:30:00,19.67,19.69,19.61,19.64,943800.0,13.1392,13.1525,13.0991,13.1191,943800.0
2012-02-01 09:30:00,19.84,19.95,19.79,19.87,928100.0,13.2527,13.3262,13.2193,13.2728,928100.0
2012-02-01 10:00:00,19.88,19.9,19.8,19.85,1042400.0,13.2794,13.2928,13.226,13.2594,1042400.0
2012-02-01 10:30:00,19.84,19.87,19.77,19.87,477600.0,13.2527,13.2728,13.206,13.2728,477600.0
2012-02-01 11:00:00,19.87,19.87,19.7,19.76,568900.0,13.2728,13.2728,13.1592,13.1993,568900.0
2012-02-01 11:30:00,19.76,19.87,19.75,19.85,711400.0,13.1993,13.2728,13.1926,13.2594,711400.0
2012-02-01 12:00:00,19.85,19.9,19.85,19.89,392500.0,13.2594,13.2928,13.2594,13.2861,392500.0
2012-02-01 12:30:00,19.89,19.91,19.85,19.88,210500.0,13.2861,13.2995,13.2594,13.2794,210500.0
2012-02-01 13:00:00,19.87,19.92,19.86,19.89,376000.0,13.2728,13.3062,13.2661,13.2861,376000.0
2012-02-01 13:30:00,19.9,19.92,19.81,19.82,330400.0,13.2928,13.3062,13.2327,13.2394,330400.0
2012-02-01 14:00:00,19.82,19.83,19.78,19.83,519000.0,13.2394,13.246,13.2126,13.246,519000.0
2012-02-01 14:30:00,19.83,19.88,19.82,19.86,252900.0,13.246,13.2794,13.2394,13.2661,252900.0
2012-02-01 15:00:00,19.86,19.89,19.73,19.78,442000.0,13.2661,13.2861,13.1792,13.2126,442000.0
2012-02-01 15:30:00,19.78,19.89,19.76,19.8,841900.0,13.2126,13.2861,13.1993,13.226,841900.0
2012-02-02 09:30:00,19.83,19.96,19.8,19.92,431400.0,13.246,13.3329,13.226,13.3062,431400.0
2012-02-02 10:00:00,19.93,19.98,19.9,19.93,182900.0,13.3128,13.3462,13.2928,13.3128,182900.0
2012-02-02 10:30:00,19.92,19.98,19.92,19.95,323200.0,13.3062,13.3462,13.3062,13.3262,323200.0
2012-02-02 11:00:00,19.95,19.96,19.89,19.94,237300.0,13.3262,13.3329,13.2861,13.3195,237300.0
2012-02-02 11:30:00,19.93,19.95,19.9,19.95,223900.0,13.3128,13.3262,13.2928,13.3262,223900.0
2012-02-02 12:00:00,19.94,19.95,19.9,19.92,250200.0,13.3195,13.3262,13.2928,13.3062,250200.0
2012-02-02 12:30:00,19.93,19.93,19.85,19.93,323500.0,13.3128,13.3128,13.2594,13.3128,323500.0
2012-02-02 13:00:00,19.93,19.93,19.88,19.88,205500.0,13.3128,13.3128,13.2794,13.2794,205500.0
2012-02-02 13:30:00,19.88,19.9,19.87,19.89,149300.0,13.2794,13.2928,13.2728,13.2861,149300.0
2012-02-02 14:00:00,19.89,19.89,19.83,19.83,173000.0,13.2861,13.2861,13.246,13.246,173000.0
2012-02-02 14:30:00,19.83,19.86,19.8,19.83,254500.0,13.246,13.2661,13.226,13.246,254500.0
2012-02-02 15:00:00,19.83,19.86,19.81,19.85,176600.0,13.246,13.2661,13.2327,13.2594,176600.0
2012-02-02 15:30:00,19.85,19.88,19.8,19.8,307500.0,13.2594,13.2794,13.226,13.226,307500.0
2012-02-03 09:30:00,19.97,20.07,19.91,20.06,925300.0,13.3396,13.4064,13.2995,13.3997,925300.0
2012-02-03 10:00:00,20.07,20.19,20.07,20.1,700000.0,13.4064,13.4865,13.4064,13.4264,700000.0
2012-02-03 10:30:00,20.1,20.17,20.1,20.13,460300.0,13.4264,13.4732,13.4264,13.4464,460300.0
2012-02-03 11:00:00,20.13,20.16,20.12,20.15,280800.0,13.4464,13.4665,13.4398,13.4598,280800.0
2012-02-03 11:30:00,20.15,20.15,20.11,20.11,130700.0,13.4598,13.4598,13.4331,13.4331,130700.0
2012-02-03 12:00:00,20.11,20.15,20.1,20.15,185600.0,13.4331,13.4598,13.4264,13.4598,185600.0
2012-02-03 12:30:00,20.14,20.18,20.14,20.16,240300.0,13.4531,13.4798,13.4531,13.4665,240300.0
2012-02-03 13:00:00,20.16,20.17,20.13,20.14,407600.0,13.4665,13.4732,13.4464,13.4531,407600.0
2012-02-03 13:30:00,20.14,20.14,20.09,20.12,397400.0,13.4531,13.4531,13.4197,13.4398,397400.0
2012-02-03 14:00:00,20.12,20.15,20.11,20.14,314400.0,13.4398,13.4598,13.4331,13.4531,314400.0
2012-02-03 14:30:00,20.14,20.15,20.12,20.14,227500.0,13.4531,13.4598,13.4398,13.4531,227500.0
2012-02-03 15:00:00,20.14,20.14,20.04,20.07,428400.0,13.4531,13.4531,13.3863,13.4064,428400.0
2012-02-03 15:30:00,20.07,20.13,20.03,20.08,908500.0,13.4064,13.4464,13.3796,13.413,908500.0
2012-02-06 09:30:00,20.05,20.18,20.03,20.1,753600.0,13.393,13.4798,13.3796,13.4264,753600.0
2012-02-06 10:00:00,20.1,20.11,20.05,20.05,189800.0,13.4264,13.4331,13.393,13.393,189800.0
2012-02-06 10:30:00,20.05,20.06,19.92,19.97,351500.0,13.393,13.3997,13.3062,13.3396,351500.0
2012-02-06 11:00:00,19.97,20.02,19.97,19.98,196100.0,13.3396,13.373,13.3396,13.3462,196100.0
2012-02-06 11:30:00,19.99,20.0,19.98,20.0,36800.0,13.3529,13.3596,13.3462,13.3596,36800.0
2012-02-06 12:00:00,20.0,20.01,19.97,19.97,162400.0,13.3596,13.3663,13.3396,13.3396,162400.0
2012-02-06 12:30:00,19.97,20.01,19.97,20.0,77900.0,13.3396,13.3663,13.3396,13.3596,77900.0
2012-02-06 13:00:00,20.0,20.01,19.99,20.0,98300.0,13.3596,13.3663,13.3529,13.3596,98300.0
2012-02-06 13:30:00,20.0,20.07,20.0,20.06,197200.0,13.3596,13.4064,13.3596,13.3997,197200.0
2012-02-06 14:00:00,20.06,20.1,20.06,20.09,223700.0,13.3997,13.4264,13.3997,13.4197,223700.0
2012-02-06 14:30:00,20.08,20.09,20.06,20.06,137600.0,13.413,13.4197,13.3997,13.3997,137600.0
2012-02-06 15:00:00,20.06,20.13,20.06,20.13,184700.0,13.3997,13.4464,13.3997,13.4464,184700.0
2012-02-06 15:30:00,20.13,20.2,20.11,20.19,550900.0,13.4464,13.4932,13.4331,13.4865,550900.0
2012-02-07 09:30:00,20.14,20.19,20.0,20.12,405000.0,13.4531,13.4865,13.3596,13.4398,405000.0
2012-02-07 10:00:00,20.13,20.25,20.02,20.22,727200.0,13.4464,13.5266,13.373,13.5066,727200.0
2012-02-07 10:30:00,20.22,20.25,20.15,20.24,1044300.0,13.5066,13.5266,13.4598,13.5199,1044300.0
2012-02-07 11:00:00,20.25,20.33,20.2,20.3,725800.0,13.5266,13.58,13.4932,13.56,725800.0
2012-02-07 11:30:00,20.3,20.31,20.24,20.24,384600.0,13.56,13.5667,13.5199,13.5199,384600.0
2012-02-07 12:00:00,20.24,20.3,20.23,20.27,321900.0,13.5199,13.56,13.5132,13.54,321900.0
2012-02-07 12:30:00,20.27,20.29,20.25,20.27,157700.0,13.54,13.5533,13.5266,13.54,157700.0
2012-02-07 13:00:00,20.27,20.27,20.21,20.24,293300.0,13.54,13.54,13.4999,13.5199,293300.0
2012-02-07 13:30:00,20.23,20.27,20.22,20.27,302500.0,13.5132,13.54,13.5066,13.54,302500.0
2012-02-07 14:00:00,20.27,20.27,20.23,20.23,410200.0,13.54,13.54,13.5132,13.5132,410200.0
2012-02-07 14:30:00,20.24,20.25,20.18,20.2,378300.0,13.5199,13.5266,13.4798,13.4932,378300.0
2012-02-07 15:00:00,20.2,20.22,20.15,20.19,1212900.0,13.4932,13.5066,13.4598,13.4865,1212900.0
2012-02-07 15:30:00,20.19,20.23,20.15,20.19,1015300.0,13.4865,13.5132,13.4598,13.4865,1015300.0
2012-02-08 09:30:00,20.25,20.3,20.09,20.1,1409600.0,13.5266,13.56,13.4197,13.4264,1409600.0
2012-02-08 10:00:00,20.1,20.23,20.09,20.17,1106900.0,13.4264,13.5132,13.4197,13.4732,1106900.0
2012-02-08 10:30:00,20.18,20.21,20.15,20.17,400700.0,13.4798,13.4999,13.4598,13.4732,400700.0
2012-02-08 11:00:00,20.18,20.2,20.16,20.17,313300.0,13.4798,13.4932,13.4665,13.4732,313300.0
2012-02-08 11:30:00,20.17,20.17,20.1,20.1,404000.0,13.4732,13.4732,13.4264,13.4264,404000.0
2012-02-08 12:00:00,20.1,20.14,20.09,20.13,631900.0,13.4264,13.4531,13.4197,13.4464,631900.0
2012-02-08 12:30:00,20.13,20.19,20.11,20.18,352000.0,13.4464,13.4865,13.4331,13.4798,352000.0
2012-02-08 13:00:00,20.18,20.24,20.17,20.24,361800.0,13.4798,13.5199,13.4732,13.5199,361800.0
2012-02-08 13:30:00,20.25,20.25,20.2,20.2,109500.0,13.5266,13.5266,13.4932,13.4932,109500.0
2012-02-08 14:00:00,20.2,20.29,20.2,20.28,349400.0,13.4932,13.5533,13.4932,13.5466,349400.0
2012-02-08 14:30:00,20.28,20.33,20.27,20.31,386300.0,13.5466,13.58,13.54,13.5667,386300.0
2012-02-08 15:00:00,20.3,20.34,20.29,20.33,394300.0,13.56,13.5867,13.5533,13.58,394300.0
2012-02-08 15:30:00,20.33,20.45,20.33,20.44,1360100.0,13.58,13.6602,13.58,13.6535,1360100.0
2012-02-09 09:30:00,20.24,20.49,19.87,19.94,3936100.0,13.5199,13.6869,13.2728,13.3195,3936100.0
2012-02-09 10:00:00,19.94,20.02,19.87,19.97,2253900.0,13.3195,13.373,13.2728,13.3396,2253900.0
2012-02-09 10:30:00,19.96,20.26,19.96,20.25,1645400.0,13.3329,13.5333,13.3329,13.5266,1645400.0
2012-02-09 11:00:00,20.26,20.31,20.22,20.25,828600.0,13.5333,13.5667,13.5066,13.5266,828600.0
2012-02-09 11:30:00,20.25,20.43,20.25,20.42,1024800.0,13.5266,13.6468,13.5266,13.6401,1024800.0
2012-02-09 12:00:00,20.42,20.47,20.38,20.39,603100.0,13.6401,13.6735,13.6134,13.6201,603100.0
2012-02-09 12:30:00,20.39,20.39,20.31,20.35,435500.0,13.6201,13.6201,13.5667,13.5934,435500.0
2012-02-09 13:00:00,20.34,20.35,20.27,20.27,571600.0,13.5867,13.5934,13.54,13.54,571600.0
2012-02-09 13:30:00,20.27,20.27,20.16,20.2,1368300.0,13.54,13.54,13.4665,13.4932,1368300.0
2012-02-09 14:00:00,20.2,20.2,19.96,19.99,1242100.0,13.4932,13.4932,13.3329,13.3529,1242100.0
2012-02-09 14:30:00,20.0,20.03,19.95,19.97,667700.0,13.3596,13.3796,13.3262,13.3396,667700.0
2012-02-09 15:00:00,19.97,20.03,19.96,20.01,471100.0,13.3396,13.3796,13.3329,13.3663,471100.0
2012-02-09 15:30:00,20.01,20.06,19.97,19.99,1051600.0,13.3663,13.3997,13.3396,13.3529,1051600.0
2012-02-10 09:30:00,19.78,19.97,19.73,19.93,1136900.0,13.2126,13.3396,13.1792,13.3128,1136900.0
2012-02-10 10:00:00,19.92,20.0,19.76,19.99,799500.0,13.3062,13.3596,13.1993,13.3529,799500.0
2012-02-10 10:30:00,19.99,20.06,19.93,20.02,525900.0,13.3529,13.3997,13.3128,13.373,525900.0
2012-02-10 11:00:00,20.02,20.05,19.86,19.86,393500.0,13.373,13.393,13.2661,13.2661,393500.0
2012-02-10 11:30:00,19.86,19.91,19.82,19.88,368200.0,13.2661,13.2995,13.2394,13.2794,368200.0
2012-02-10 12:00:00,19.89,19.92,19.86,19.9,148100.0,13.2861,13.3062,13.2661,13.2928,148100.0
2012-02-10 12:30:00,19.91,19.94,19.86,19.87,233400.0,13.2995,13.3195,13.2661,13.2728,233400.0
2012-02-10 13:00:00,19.87,19.9,19.87,19.89,153700.0,13.2728,13.2928,13.2728,13.2861,153700.0
2012-02-10 13:30:00,19.89,19.89,19.77,19.77,403800.0,13.2861,13.2861,13.206,13.206,403800.0
2012-02-10 14:00:00,19.77,19.89,19.76,19.86,437000.0,13.206,13.2861,13.1993,13.2661,437000.0
2012-02-10 14:30:00,19.86,19.88,19.82,19.82,172200.0,13.2661,13.2794,13.2394,13.2394,172200.0
2012-02-10 15:00:00,19.82,19.83,19.75,19.83,421200.0,13.2394,13.246,13.1926,13.246,421200.0
2012-02-10 15:30:00,19.83,19.9,19.83,19.89,569600.0,13.246,13.2928,13.246,13.2861,569600.0
2012-02-13 09:30:00,20.0,20.03,19.9,20.03,522000.0,13.3596,13.3796,13.2928,13.3796,522000.0
2012-02-13 10:00:00,20.03,20.06,19.99,20.0,568500.0,13.3796,13.3997,13.3529,13.3596,568500.0
2012-02-13 10:30:00,20.0,20.0,19.91,19.95,335200.0,13.3596,13.3596,13.2995,13.3262,335200.0
2012-02-13 11:00:00,19.95,19.99,19.95,19.96,272700.0,13.3262,13.3529,13.3262,13.3329,272700.0
2012-02-13 11:30:00,19.96,20.01,19.94,20.0,479700.0,13.3329,13.3663,13.3195,13.3596,479700.0
2012-02-13 12:00:00,20.0,20.03,19.99,20.0,227300.0,13.3596,13.3796,13.3529,13.3596,227300.0
2012-02-13 12:30:00,19.99,20.01,19.97,20.01,311400.0,13.3529,13.3663,13.3396,13.3663,311400.0
2012-02-13 13:00:00,20.01,20.03,19.97,19.99,171000.0,13.3663,13.3796,13.3396,13.3529,171000.0
2012-02-13 13:30:00,19.99,20.0,19.98,19.99,112200.0,13.3529,13.3596,13.3462,13.3529,112200.0
2012-02-13 14:00:00,19.99,20.0,19.97,20.0,181400.0,13.3529,13.3596,13.3396,13.3596,181400.0
2012-02-13 14:30:00,20.0,20.03,19.98,20.02,295200.0,13.3596,13.3796,13.3462,13.373,295200.0
2012-02-13 15:00:00,20.02,20.04,20.01,20.03,106500.0,13.373,13.3863,13.3663,13.3796,106500.0
2012-02-13 15:30:00,20.03,20.06,20.02,20.02,592900.0,13.3796,13.3997,13.373,13.373,592900.0
2012-02-14 09:30:00,19.91,19.98,19.86,19.94,345500.0,13.2995,13.3462,13.2661,13.3195,345500.0
2012-02-14 10:00:00,19.94,19.94,19.83,19.9,218100.0,13.3195,13.3195,13.246,13.2928,218100.0
2012-02-14 10:30:00,19.9,19.91,19.85,19.86,190600.0,13.2928,13.2995,13.2594,13.2661,190600.0
2012-02-14 11:00:00,19.86,19.9,19.85,19.89,195500.0,13.2661,13.2928,13.2594,13.2861,195500.0
2012-02-14 11:30:00,19.89,19.95,19.89,19.91,266200.0,13.2861,13.3262,13.2861,13.2995,266200.0
2012-02-14 12:00:00,19.91,19.92,19.85,19.86,82800.0,13.2995,13.3062,13.2594,13.2661,82800.0
2012-02-14 12:30:00,19.86,19.9,19.85,19.85,154300.0,13.2661,13.2928,13.2594,13.2594,154300.0
2012-02-14 13:00:00,19.85,19.87,19.84,19.87,91100.0,13.2594,13.2728,13.2527,13.2728,91100.0
2012-02-14 13:30:00,19.87,19.89,19.87,19.89,59200.0,13.2728,13.2861,13.2728,13.2861,59200.0
2012-02-14 14:00:00,19.89,19.91,19.85,19.85,181000.0,13.2861,13.2995,13.2594,13.2594,181000.0
2012-02-14 14:30:00,19.85,19.87,19.83,19.86,152800.0,13.2594,13.2728,13.246,13.2661,152800.0
2012-02-14 15:00:00,19.86,19.91,19.84,19.86,346100.0,13.2661,13.2995,13.2527,13.2661,346100.0
2012-02-14 15:30:00,19.86,20.07,19.85,20.06,754300.0,13.2661,13.4064,13.2594,13.3997,754300.0
2012-02-15 09:30:00,20.08,20.19,20.04,20.19,653500.0,13.413,13.4865,13.3863,13.4865,653500.0
2012-02-15 10:00:00,20.2,20.2,20.08,20.13,611000.0,13.4932,13.4932,13.413,13.4464,611000.0
2012-02-15 10:30:00,20.13,20.2,20.13,20.17,228000.0,13.4464,13.4932,13.4464,13.4732,228000.0
2012-02-15 11:00:00,20.17,20.21,20.15,20.17,203300.0,13.4732,13.4999,13.4598,13.4732,203300.0
2012-02-15 11:30:00,20.17,20.19,20.15,20.18,201800.0,13.4732,13.4865,13.4598,13.4798,201800.0
2012-02-15 12:00:00,20.18,20.19,20.16,20.16,90600.0,13.4798,13.4865,13.4665,13.4665,90600.0
2012-02-15 12:30:00,20.16,20.18,20.05,20.07,621700.0,13.4665,13.4798,13.393,13.4064,621700.0
2012-02-15 13:00:00,20.07,20.13,20.01,20.05,397600.0,13.4064,13.4464,13.3663,13.393,397600.0
2012-02-15 13:30:00,20.06,20.08,20.02,20.08,259900.0,13.3997,13.413,13.373,13.413,259900.0
2012-02-15 14:00:00,20.08,20.1,19.97,20.01,331500.0,13.413,13.4264,13.3396,13.3663,331500.0
2012-02-15 14:30:00,20.01,20.01,19.89,19.89,336700.0,13.3663,13.3663,13.2861,13.2861,336700.0
2012-02-15 15:00:00,19.89,19.92,19.85,19.9,405200.0,13.2861,13.3062,13.2594,13.2928,405200.0
2012-02-15 15:30:00,19.89,19.94,19.86,19.91,486400.0,13.2861,13.3195,13.2661,13.2995,486400.0
2012-02-16 09:30:00,19.97,20.08,19.91,20.05,587900.0,13.3396,13.413,13.2995,13.393,587900.0
2012-02-16 10:00:00,20.05,20.1,20.05,20.09,333500.0,13.393,13.4264,13.393,13.4197,333500.0
2012-02-16 10:30:00,20.09,20.1,20.0,20.02,246900.0,13.4197,13.4264,13.3596,13.373,246900.0
2012-02-16 11:00:00,20.01,20.07,20.0,20.05,246600.0,13.3663,13.4064,13.3596,13.393,246600.0
2012-02-16 11:30:00,20.05,20.18,20.02,20.17,354600.0,13.393,13.4798,13.373,13.4732,354600.0
2012-02-16 12:00:00,20.16,20.19,20.15,20.18,413000.0,13.4665,13.4865,13.4598,13.4798,413000.0
2012-02-16 12:30:00,20.19,20.23,20.18,20.2,355100.0,13.4865,13.5132,13.4798,13.4932,355100.0
2012-02-16 13:00:00,20.21,20.25,20.19,20.25,169900.0,13.4999,13.5266,13.4865,13.5266,169900.0
2012-02-16 13:30:00,20.25,20.26,20.18,20.18,187500.0,13.5266,13.5333,13.4798,13.4798,187500.0
2012-02-16 14:00:00,20.18,20.25,20.18,20.25,246400.0,13.4798,13.5266,13.4798,13.5266,246400.0
2012-02-16 14:30:00,20.25,20.26,20.19,20.19,232000.0,13.5266,13.5333,13.4865,13.4865,232000.0
2012-02-16 15:00:00,20.2,20.23,20.17,20.22,420900.0,13.4932,13.5132,13.4732,13.5066,420900.0
2012-02-16 15:30:00,20.22,20.25,20.18,20.19,723300.0,13.5066,13.5266,13.4798,13.4865,723300.0
2012-02-17 09:30:00,20.2,20.24,20.05,20.1,846200.0,13.4932,13.5199,13.393,13.4264,846200.0
2012-02-17 10:00:00,20.1,20.11,20.05,20.09,378100.0,13.4264,13.4331,13.393,13.4197,378100.0
2012-02-17 10:30:00,20.09,20.13,20.06,20.09,381400.0,13.4197,13.4464,13.3997,13.4197,381400.0
2012-02-17 11:00:00,20.09,20.13,20.0,20.11,649900.0,13.4197,13.4464,13.3596,13.4331,649900.0
2012-02-17 11:30:00,20.12,20.16,20.12,20.15,299400.0,13.4398,13.4665,13.4398,13.4598,299400.0
2012-02-17 12:00:00,20.15,20.16,20.11,20.11,368500.0,13.4598,13.4665,13.4331,13.4331,368500.0
2012-02-17 12:30:00,20.11,20.14,20.1,20.13,133000.0,13.4331,13.4531,13.4264,13.4464,133000.0
2012-02-17 13:00:00,20.13,20.16,20.11,20.15,172900.0,13.4464,13.4665,13.4331,13.4598,172900.0
2012-02-17 13:30:00,20.15,20.18,20.15,20.17,167900.0,13.4598,13.4798,13.4598,13.4732,167900.0
2012-02-17 14:00:00,20.17,20.23,20.17,20.22,239300.0,13.4732,13.5132,13.4732,13.5066,239300.0
2012-02-17 14:30:00,20.23,20.28,20.22,20.28,244500.0,13.5132,13.5466,13.5066,13.5466,244500.0
2012-02-17 15:00:00,20.28,20.35,20.28,20.32,797300.0,13.5466,13.5934,13.5466,13.5734,797300.0
2012-02-17 15:30:00,20.32,20.33,20.25,20.3,653300.0,13.5734,13.58,13.5266,13.56,653300.0
2012-02-21 09:30:00,20.3,20.4,20.3,20.35,524900.0,13.56,13.6268,13.56,13.5934,524900.0
2012-02-21 10:00:00,20.36,20.42,20.36,20.38,285800.0,13.6001,13.6401,13.6001,13.6134,285800.0
2012-02-21 10:30:00,20.37,20.45,20.37,20.44,141100.0,13.6067,13.6602,13.6067,13.6535,141100.0
2012-02-21 11:00:00,20.44,20.47,20.44,20.45,160200.0,13.6535,13.6735,13.6535,13.6602,160200.0
2012-02-21 11:30:00,20.45,20.48,20.45,20.48,101900.0,13.6602,13.6802,13.6602,13.6802,101900.0
2012-02-21 12:00:00,20.48,20.49,20.43,20.44,324000.0,13.6802,13.6869,13.6468,13.6535,324000.0
2012-02-21 12:30:00,20.44,20.45,20.41,20.43,219900.0,13.6535,13.6602,13.6335,13.6468,219900.0
2012-02-21 13:00:00,20.43,20.47,20.41,20.47,167800.0,13.6468,13.6735,13.6335,13.6735,167800.0
2012-02-21 13:30:00,20.47,20.47,20.29,20.29,358500.0,13.6735,13.6735,13.5533,13.5533,358500.0
2012-02-21 14:00:00,20.3,20.36,20.28,20.34,387500.0,13.56,13.6001,13.5466,13.5867,387500.0
2012-02-21 14:30:00,20.34,20.34,20.24,20.27,241900.0,13.5867,13.5867,13.5199,13.54,241900.0
2012-02-21 15:00:00,20.28,20.28,20.24,20.25,234300.0,13.5466,13.5466,13.5199,13.5266,234300.0
2012-02-21 15:30:00,20.25,20.36,20.17,20.35,608700.0,13.5266,13.6001,13.4732,13.5934,608700.0
2012-02-22 09:30:00,20.43,20.45,20.27,20.34,587500.0,13.6468,13.6602,13.54,13.5867,587500.0
2012-02-22 10:00:00,20.33,20.35,20.22,20.22,482100.0,13.58,13.5934,13.5066,13.5066,482100.0
2012-02-22 10:30:00,20.22,20.22,20.09,20.17,547300.0,13.5066,13.5066,13.4197,13.4732,547300.0
2012-02-22 11:00:00,20.17,20.2,20.16,20.18,175700.0,13.4732,13.4932,13.4665,13.4798,175700.0
2012-02-22 11:30:00,20.18,20.18,20.1,20.14,311100.0,13.4798,13.4798,13.4264,13.4531,311100.0
2012-02-22 12:00:00,20.14,20.17,20.12,20.17,113100.0,13.4531,13.4732,13.4398,13.4732,113100.0
2012-02-22 12:30:00,20.18,20.18,20.16,20.16,122000.0,13.4798,13.4798,13.4665,13.4665,122000.0
2012-02-22 13:00:00,20.17,20.19,20.16,20.17,190000.0,13.4732,13.4865,13.4665,13.4732,190000.0
2012-02-22 13:30:00,20.17,20.19,20.15,20.19,48700.0,13.4732,13.4865,13.4598,13.4865,48700.0
2012-02-22 14:00:00,20.18,20.19,20.16,20.16,124500.0,13.4798,13.4865,13.4665,13.4665,124500.0
2012-02-22 14:30:00,20.16,20.17,20.1,20.1,179300.0,13.4665,13.4732,13.4264,13.4264,179300.0
2012-02-22 15:00:00,20.1,20.13,20.07,20.08,257900.0,13.4264,13.4464,13.4064,13.413,257900.0
2012-02-22 15:30:00,20.08,20.13,20.05,20.11,609000.0,13.413,13.4464,13.393,13.4331,609000.0
2012-02-23 09:30:00,20.1,20.13,19.92,20.01,538200.0,13.4264,13.4464,13.3062,13.3663,538200.0
2012-02-23 10:00:00,20.01,20.15,20.01,20.09,354200.0,13.3663,13.4598,13.3663,13.4197,354200.0
2012-02-23 10:30:00,20.08,20.16,20.06,20.12,348300.0,13.413,13.4665,13.3997,13.4398,348300.0
2012-02-23 11:00:00,20.13,20.18,20.11,20.17,303500.0,13.4464,13.4798,13.4331,13.4732,303500.0
2012-02-23 11:30:00,20.18,20.25,20.16,20.24,254600.0,13.4798,13.5266,13.4665,13.5199,254600.0
2012-02-23 12:00:00,20.25,20.25,20.19,20.21,142500.0,13.5266,13.5266,13.4865,13.4999,142500.0
2012-02-23 12:30:00,20.21,20.24,20.14,20.16,187900.0,13.4999,13.5199,13.4531,13.4665,187900.0
2012-02-23 13:00:00,20.15,20.15,20.11,20.13,132400.0,13.4598,13.4598,13.4331,13.4464,132400.0
2012-02-23 13:30:00,20.12,20.17,20.09,20.16,282300.0,13.4398,13.4732,13.4197,13.4665,282300.0
2012-02-23 14:00:00,20.16,20.17,20.11,20.17,137600.0,13.4665,13.4732,13.4331,13.4732,137600.0
2012-02-23 14:30:00,20.17,20.21,20.16,20.18,108600.0,13.4732,13.4999,13.4665,13.4798,108600.0
2012-02-23 15:00:00,20.18,20.24,20.17,20.22,136200.0,13.4798,13.5199,13.4732,13.5066,136200.0
2012-02-23 15:30:00,20.22,20.25,20.17,20.24,373600.0,13.5066,13.5266,13.4732,13.5199,373600.0
2012-02-24 09:30:00,20.27,20.33,20.13,20.24,406300.0,13.54,13.58,13.4464,13.5199,406300.0
2012-02-24 10:00:00,20.24,20.24,20.15,20.17,207500.0,13.5199,13.5199,13.4598,13.4732,207500.0
2012-02-24 10:30:00,20.18,20.2,20.11,20.14,244400.0,13.4798,13.4932,13.4331,13.4531,244400.0
2012-02-24 11:00:00,20.14,20.23,20.14,20.23,191900.0,13.4531,13.5132,13.4531,13.5132,191900.0
2012-02-24 11:30:00,20.23,20.26,20.21,20.26,146800.0,13.5132,13.5333,13.4999,13.5333,146800.0
2012-02-24 12:00:00,20.26,20.26,20.23,20.24,136000.0,13.5333,13.5333,13.5132,13.5199,136000.0
2012-02-24 12:30:00,20.24,20.25,20.23,20.24,280000.0,13.5199,13.5266,13.5132,13.5199,280000.0
2012-02-24 13:00:00,20.24,20.26,20.24,20.25,215800.0,13.5199,13.5333,13.5199,13.5266,215800.0
2012-02-24 13:30:00,20.25,20.25,20.22,20.22,72400.0,13.5266,13.5266,13.5066,13.5066,72400.0
2012-02-24 14:00:00,20.23,20.25,20.17,20.18,93600.0,13.5132,13.5266,13.4732,13.4798,93600.0
2012-02-24 14:30:00,20.17,20.18,20.13,20.14,240000.0,13.4732,13.4798,13.4464,13.4531,240000.0
2012-02-24 15:00:00,20.15,20.17,20.13,20.15,101700.0,13.4598,13.4732,13.4464,13.4598,101700.0
2012-02-24 15:30:00,20.16,20.16,20.12,20.15,484200.0,13.4665,13.4665,13.4398,13.4598,484200.0
2012-02-27 09:30:00,20.0,20.08,19.97,20.05,518300.0,13.3596,13.413,13.3396,13.393,518300.0
2012-02-27 10:00:00,20.06,20.15,20.06,20.15,653700.0,13.3997,13.4598,13.3997,13.4598,653700.0
2012-02-27 10:30:00,20.15,20.21,20.12,20.14,341900.0,13.4598,13.4999,13.4398,13.4531,341900.0
2012-02-27 11:00:00,20.14,20.24,20.14,20.18,579100.0,13.4531,13.5199,13.4531,13.4798,579100.0
2012-02-27 11:30:00,20.18,20.18,20.12,20.13,257100.0,13.4798,13.4798,13.4398,13.4464,257100.0
2012-02-27 12:00:00,20.14,20.17,20.11,20.15,383900.0,13.4531,13.4732,13.4331,13.4598,383900.0
2012-02-27 12:30:00,20.15,20.24,20.13,20.24,241600.0,13.4598,13.5199,13.4464,13.5199,241600.0
2012-02-27 13:00:00,20.24,20.24,20.21,20.21,372300.0,13.5199,13.5199,13.4999,13.4999,372300.0
2012-02-27 13:30:00,20.2,20.22,20.18,20.18,189000.0,13.4932,13.5066,13.4798,13.4798,189000.0
2012-02-27 14:00:00,20.18,20.22,20.17,20.2,277800.0,13.4798,13.5066,13.4732,13.4932,277800.0
2012-02-27 14:30:00,20.2,20.22,20.18,20.21,212400.0,13.4932,13.5066,13.4798,13.4999,212400.0
2012-02-27 15:00:00,20.22,20.26,20.18,20.2,430400.0,13.5066,13.5333,13.4798,13.4932,430400.0
2012-02-27 15:30:00,20.21,20.23,20.17,20.17,528700.0,13.4999,13.5132,13.4732,13.4732,528700.0
2012-02-28 09:30:00,20.15,20.16,20.03,20.16,530300.0,13.4598,13.4665,13.3796,13.4665,530300.0
2012-02-28 10:00:00,20.16,20.18,20.08,20.13,460400.0,13.4665,13.4798,13.413,13.4464,460400.0
2012-02-28 10:30:00,20.13,20.18,20.11,20.14,457800.0,13.4464,13.4798,13.4331,13.4531,457800.0
2012-02-28 11:00:00,20.15,20.16,20.08,20.16,686300.0,13.4598,13.4665,13.413,13.4665,686300.0
2012-02-28 11:30:00,20.17,20.2,20.16,20.18,304500.0,13.4732,13.4932,13.4665,13.4798,304500.0
2012-02-28 12:00:00,20.19,20.2,20.17,20.17,121400.0,13.4865,13.4932,13.4732,13.4732,121400.0
2012-02-28 12:30:00,20.17,20.2,20.15,20.19,171600.0,13.4732,13.4932,13.4598,13.4865,171600.0
2012-02-28 13:00:00,20.19,20.22,20.17,20.21,149700.0,13.4865,13.5066,13.4732,13.4999,149700.0
2012-02-28 13:30:00,20.2,20.2,20.1,20.13,352200.0,13.4932,13.4932,13.4264,13.4464,352200.0
2012-02-28 14:00:00,20.13,20.17,20.13,20.14,315600.0,13.4464,13.4732,13.4464,13.4531,315600.0
2012-02-28 14:30:00,20.14,20.19,20.14,20.17,254200.0,13.4531,13.4865,13.4531,13.4732,254200.0
2012-02-28 15:00:00,20.18,20.2,20.18,20.19,92000.0,13.4798,13.4932,13.4798,13.4865,92000.0
2012-02-28 15:30:00,20.19,20.22,20.19,20.21,214600.0,13.4865,13.5066,13.4865,13.4999,214600.0
2012-02-29 09:30:00,20.19,20.19,20.08,20.11,691900.0,13.4865,13.4865,13.413,13.4331,691900.0
2012-02-29 10:00:00,20.11,20.16,20.07,20.1,806600.0,13.4331,13.4665,13.4064,13.4264,806600.0
2012-02-29 10:30:00,20.1,20.11,20.05,20.07,506700.0,13.4264,13.4331,13.393,13.4064,506700.0
2012-02-29 11:00:00,20.07,20.08,20.0,20.0,579000.0,13.4064,13.413,13.3596,13.3596,579000.0
2012-02-29 11:30:00,20.0,20.07,20.0,20.02,303200.0,13.3596,13.4064,13.3596,13.373,303200.0
2012-02-29 12:00:00,20.02,20.02,19.99,20.02,379300.0,13.373,13.373,13.3529,13.373,379300.0
2012-02-29 12:30:00,20.02,20.02,19.92,19.95,601100.0,13.373,13.373,13.3062,13.3262,601100.0
2012-02-29 13:00:00,19.96,19.99,19.94,19.95,288500.0,13.3329,13.3529,13.3195,13.3262,288500.0
2012-02-29 13:30:00,19.95,19.98,19.93,19.98,252400.0,13.3262,13.3462,13.3128,13.3462,252400.0
2012-02-29 14:00:00,19.97,20.0,19.93,19.97,346700.0,13.3396,13.3596,13.3128,13.3396,346700.0
2012-02-29 14:30:00,19.96,19.96,19.91,19.91,257100.0,13.3329,13.3329,13.2995,13.2995,257100.0
2012-02-29 15:00:00,19.91,19.93,19.85,19.92,727400.0,13.2995,13.3128,13.2594,13.3062,727400.0
2012-02-29 15:30:00,19.92,19.92,19.84,19.87,741700.0,13.3062,13.3062,13.2527,13.2728,741700.0
2012-03-01 09:30:00,19.92,19.95,19.79,19.86,662900.0,13.3062,13.3262,13.2193,13.2661,662900.0
2012-03-01 10:00:00,19.86,19.91,19.75,19.88,1009400.0,13.2661,13.2995,13.1926,13.2794,1009400.0
2012-03-01 10:30:00,19.88,19.9,19.8,19.9,423000.0,13.2794,13.2928,13.226,13.2928,423000.0
2012-03-01 11:00:00,19.9,19.91,19.81,19.82,401100.0,13.2928,13.2995,13.2327,13.2394,401100.0
2012-03-01 11:30:00,19.82,19.93,19.82,19.9,335200.0,13.2394,13.3128,13.2394,13.2928,335200.0
2012-03-01 12:00:00,19.9,19.91,19.85,19.89,281500.0,13.2928,13.2995,13.2594,13.2861,281500.0
2012-03-01 12:30:00,19.89,19.89,19.83,19.85,212500.0,13.2861,13.2861,13.246,13.2594,212500.0
2012-03-01 13:00:00,19.85,19.86,19.81,19.85,194900.0,13.2594,13.2661,13.2327,13.2594,194900.0
2012-03-01 13:30:00,19.85,19.85,19.81,19.83,288800.0,13.2594,13.2594,13.2327,13.246,288800.0
2012-03-01 14:00:00,19.83,19.86,19.83,19.84,241800.0,13.246,13.2661,13.246,13.2527,241800.0
2012-03-01 14:30:00,19.83,19.86,19.81,19.82,468400.0,13.246,13.2661,13.2327,13.2394,468400.0
2012-03-01 15:00:00,19.83,19.86,19.81,19.86,286500.0,13.246,13.2661,13.2327,13.2661,286500.0
2012-03-01 15:30:00,19.85,19.91,19.81,19.87,392900.0,13.2594,13.2995,13.2327,13.2728,392900.0
2012-03-02 09:30:00,19.84,19.85,19.75,19.78,484800.0,13.2527,13.2594,13.1926,13.2126,484800.0
2012-03-02 10:00:00,19.78,19.88,19.78,19.86,313900.0,13.2126,13.2794,13.2126,13.2661,313900.0
2012-03-02 10:30:00,19.86,19.88,19.82,19.83,351400.0,13.2661,13.2794,13.2394,13.246,351400.0
2012-03-02 11:00:00,19.83,19.87,19.79,19.85,281500.0,13.246,13.2728,13.2193,13.2594,281500.0
2012-03-02 11:30:00,19.85,19.86,19.77,19.78,134300.0,13.2594,13.2661,13.206,13.2126,134300.0
2012-03-02 12:00:00,19.78,19.8,19.76,19.76,239200.0,13.2126,13.226,13.1993,13.1993,239200.0
2012-03-02 12:30:00,19.76,19.8,19.76,19.78,242200.0,13.1993,13.226,13.1993,13.2126,242200.0
2012-03-02 13:00:00,19.78,19.78,19.74,19.77,141600.0,13.2126,13.2126,13.1859,13.206,141600.0
2012-03-02 13:30:00,19.77,19.8,19.76,19.79,200700.0,13.206,13.226,13.1993,13.2193,200700.0
2012-03-02 14:00:00,19.8,19.81,19.79,19.79,133100.0,13.226,13.2327,13.2193,13.2193,133100.0
2012-03-02 14:30:00,19.8,19.8,19.75,19.77,190700.0,13.226,13.226,13.1926,13.206,190700.0
2012-03-02 15:00:00,19.77,19.78,19.75,19.77,138700.0,13.206,13.2126,13.1926,13.206,138700.0
2012-03-02 15:30:00,19.78,19.8,19.72,19.76,487700.0,13.2126,13.226,13.1726,13.1993,487700.0
2012-03-05 09:30:00,19.75,19.75,19.6,19.66,518600.0,13.1926,13.1926,13.0924,13.1325,518600.0
2012-03-05 10:00:00,19.67,19.74,19.58,19.58,399500.0,13.1392,13.1859,13.079,13.079,399500.0
2012-03-05 10:30:00,19.58,19.61,19.49,19.5,395200.0,13.079,13.0991,13.0189,13.0256,395200.0
2012-03-05 11:00:00,19.51,19.56,19.47,19.54,295400.0,13.0323,13.0657,13.0056,13.0523,295400.0
2012-03-05 11:30:00,19.53,19.56,19.5,19.53,236700.0,13.0456,13.0657,13.0256,13.0456,236700.0
2012-03-05 12:00:00,19.53,19.55,19.5,19.5,199100.0,13.0456,13.059,13.0256,13.0256,199100.0
2012-03-05 12:30:00,19.51,19.55,19.5,19.51,144600.0,13.0323,13.059,13.0256,13.0323,144600.0
2012-03-05 13:00:00,19.51,19.59,19.51,19.59,164600.0,13.0323,13.0857,13.0323,13.0857,164600.0
2012-03-05 13:30:00,19.58,19.61,19.56,19.57,283100.0,13.079,13.0991,13.0657,13.0724,283100.0
2012-03-05 14:00:00,19.57,19.64,19.57,19.64,180700.0,13.0724,13.1191,13.0724,13.1191,180700.0
2012-03-05 14:30:00,19.63,19.66,19.59,19.65,297900.0,13.1124,13.1325,13.0857,13.1258,297900.0
2012-03-05 15:00:00,19.65,19.67,19.6,19.6,643400.0,13.1258,13.1392,13.0924,13.0924,643400.0
2012-03-05 15:30:00,19.6,19.64,19.59,19.61,378800.0,13.0924,13.1191,13.0857,13.0991,378800.0
2012-03-06 09:30:00,19.43,19.53,19.38,19.4,672200.0,12.9788,13.0456,12.9454,12.9588,672200.0
2012-03-06 10:00:00,19.39,19.42,19.33,19.36,402600.0,12.9521,12.9722,12.9121,12.9321,402600.0
2012-03-06 10:30:00,19.36,19.41,19.34,19.35,405400.0,12.9321,12.9655,12.9187,12.9254,405400.0
2012-03-06 11:00:00,19.35,19.48,19.35,19.48,279800.0,12.9254,13.0122,12.9254,13.0122,279800.0
2012-03-06 11:30:00,19.48,19.5,19.38,19.4,306500.0,13.0122,13.0256,12.9454,12.9588,306500.0
2012-03-06 12:00:00,19.4,19.42,19.39,19.4,130300.0,12.9588,12.9722,12.9521,12.9588,130300.0
2012-03-06 12:30:00,19.39,19.43,19.39,19.41,146800.0,12.9521,12.9788,12.9521,12.9655,146800.0
2012-03-06 13:00:00,19.42,19.46,19.4,19.4,158900.0,12.9722,12.9989,12.9588,12.9588,158900.0
2012-03-06 13:30:00,19.41,19.46,19.41,19.45,116900.0,12.9655,12.9989,12.9655,12.9922,116900.0
2012-03-06 14:00:00,19.45,19.47,19.39,19.4,318100.0,12.9922,13.0056,12.9521,12.9588,318100.0
2012-03-06 14:30:00,19.4,19.43,19.38,19.42,171600.0,12.9588,12.9788,12.9454,12.9722,171600.0
2012-03-06 15:00:00,19.42,19.45,19.42,19.43,323700.0,12.9722,12.9922,12.9722,12.9788,323700.0
2012-03-06 15:30:00,19.44,19.51,19.42,19.47,364500.0,12.9855,13.0323,12.9722,13.0056,364500.0
2012-03-07 09:30:00,19.48,19.53,19.42,19.47,291000.0,13.0122,13.0456,12.9722,13.0056,291000.0
2012-03-07 10:00:00,19.47,19.48,19.41,19.42,501500.0,13.0056,13.0122,12.9655,12.9722,501500.0
2012-03-07 10:30:00,19.42,19.45,19.41,19.42,192400.0,12.9722,12.9922,12.9655,12.9722,192400.0
2012-03-07 11:00:00,19.43,19.5,19.42,19.49,808300.0,12.9788,13.0256,12.9722,13.0189,808300.0
2012-03-07 11:30:00,19.48,19.5,19.45,19.5,319300.0,13.0122,13.0256,12.9922,13.0256,319300.0
2012-03-07 12:00:00,19.5,19.52,19.47,19.48,106600.0,13.0256,13.039,13.0056,13.0122,106600.0
2012-03-07 12:30:00,19.48,19.5,19.47,19.47,143500.0,13.0122,13.0256,13.0056,13.0056,143500.0
2012-03-07 13:00:00,19.47,19.47,19.44,19.45,269800.0,13.0056,13.0056,12.9855,12.9922,269800.0
2012-03-07 13:30:00,19.44,19.45,19.41,19.44,336400.0,12.9855,12.9922,12.9655,12.9855,336400.0
2012-03-07 14:00:00,19.44,19.48,19.44,19.48,353300.0,12.9855,13.0122,12.9855,13.0122,353300.0
2012-03-07 14:30:00,19.48,19.49,19.42,19.45,208500.0,13.0122,13.0189,12.9722,12.9922,208500.0
2012-03-07 15:00:00,19.46,19.46,19.41,19.42,212500.0,12.9989,12.9989,12.9655,12.9722,212500.0
2012-03-07 15:30:00,19.42,19.49,19.41,19.41,613300.0,12.9722,13.0189,12.9655,12.9655,613300.0
2012-03-08 09:30:00,19.56,19.67,19.56,19.57,446900.0,13.0657,13.1392,13.0657,13.0724,446900.0
2012-03-08 10:00:00,19.58,19.62,19.53,19.59,596000.0,13.079,13.1058,13.0456,13.0857,596000.0
2012-03-08 10:30:00,19.59,19.65,19.58,19.63,206900.0,13.0857,13.1258,13.079,13.1124,206900.0
2012-03-08 11:00:00,19.63,19.69,19.62,19.68,340300.0,13.1124,13.1525,13.1058,13.1458,340300.0
2012-03-08 11:30:00,19.68,19.7,19.66,19.69,417000.0,13.1458,13.1592,13.1325,13.1525,417000.0
2012-03-08 12:00:00,19.69,19.75,19.69,19.74,245200.0,13.1525,13.1926,13.1525,13.1859,245200.0
2012-03-08 12:30:00,19.75,19.78,19.74,19.74,239900.0,13.1926,13.2126,13.1859,13.1859,239900.0
2012-03-08 13:00:00,19.74,19.74,19.71,19.71,110000.0,13.1859,13.1859,13.1659,13.1659,110000.0
2012-03-08 13:30:00,19.7,19.73,19.7,19.71,151800.0,13.1592,13.1792,13.1592,13.1659,151800.0
2012-03-08 14:00:00,19.71,19.71,19.68,19.69,93600.0,13.1659,13.1659,13.1458,13.1525,93600.0
2012-03-08 14:30:00,19.69,19.74,19.68,19.73,164600.0,13.1525,13.1859,13.1458,13.1792,164600.0
2012-03-08 15:00:00,19.73,19.75,19.69,19.69,155100.0,13.1792,13.1926,13.1525,13.1525,155100.0
2012-03-08 15:30:00,19.69,19.72,19.65,19.67,601900.0,13.1525,13.1726,13.1258,13.1392,601900.0
2012-03-09 09:30:00,19.72,19.76,19.68,19.7,282900.0,13.1726,13.1993,13.1458,13.1592,282900.0
2012-03-09 10:00:00,19.69,19.76,19.69,19.75,369100.0,13.1525,13.1993,13.1525,13.1926,369100.0
2012-03-09 10:30:00,19.76,19.85,19.76,19.85,276300.0,13.1993,13.2594,13.1993,13.2594,276300.0
2012-03-09 11:00:00,19.85,19.89,19.81,19.81,178900.0,13.2594,13.2861,13.2327,13.2327,178900.0
2012-03-09 11:30:00,19.82,19.83,19.79,19.82,255500.0,13.2394,13.246,13.2193,13.2394,255500.0
2012-03-09 12:00:00,19.82,19.83,19.77,19.81,251200.0,13.2394,13.246,13.206,13.2327,251200.0
2012-03-09 12:30:00,19.81,19.82,19.79,19.81,42200.0,13.2327,13.2394,13.2193,13.2327,42200.0
2012-03-09 13:00:00,19.8,19.84,19.8,19.82,214500.0,13.226,13.2527,13.226,13.2394,214500.0
2012-03-09 13:30:00,19.82,19.83,19.81,19.83,86600.0,13.2394,13.246,13.2327,13.246,86600.0
2012-03-09 14:00:00,19.83,19.84,19.83,19.83,25100.0,13.246,13.2527,13.246,13.246,25100.0
2012-03-09 14:30:00,19.83,19.86,19.79,19.81,343800.0,13.246,13.2661,13.2193,13.2327,343800.0
2012-03-09 15:00:00,19.81,19.84,19.8,19.82,222300.0,13.2327,13.2527,13.226,13.2394,222300.0
2012-03-09 15:30:00,19.82,19.82,19.78,19.81,291200.0,13.2394,13.2394,13.2126,13.2327,291200.0
2012-03-12 09:30:00,19.81,19.83,19.72,19.79,138900.0,13.2327,13.246,13.1726,13.2193,138900.0
2012-03-12 10:00:00,19.79,19.79,19.74,19.76,180900.0,13.2193,13.2193,13.1859,13.1993,180900.0
2012-03-12 10:30:00,19.76,19.76,19.71,19.76,180600.0,13.1993,13.1993,13.1659,13.1993,180600.0
2012-03-12 11:00:00,19.77,19.78,19.67,19.7,633900.0,13.206,13.2126,13.1392,13.1592,633900.0
2012-03-12 11:30:00,19.7,19.77,19.7,19.75,221900.0,13.1592,13.206,13.1592,13.1926,221900.0
2012-03-12 12:00:00,19.75,19.8,19.74,19.78,113300.0,13.1926,13.226,13.1859,13.2126,113300.0
2012-03-12 12:30:00,19.78,19.81,19.76,19.8,108600.0,13.2126,13.2327,13.1993,13.226,108600.0
2012-03-12 13:00:00,19.8,19.81,19.77,19.81,193400.0,13.226,13.2327,13.206,13.2327,193400.0
2012-03-12 13:30:00,19.82,19.84,19.8,19.81,112800.0,13.2394,13.2527,13.226,13.2327,112800.0
2012-03-12 14:00:00,19.82,19.87,19.81,19.84,207100.0,13.2394,13.2728,13.2327,13.2527,207100.0
2012-03-12 14:30:00,19.84,19.86,19.83,19.85,116000.0,13.2527,13.2661,13.246,13.2594,116000.0
2012-03-12 15:00:00,19.85,19.86,19.83,19.85,96400.0,13.2594,13.2661,13.246,13.2594,96400.0
2012-03-12 15:30:00,19.85,19.86,19.82,19.83,229300.0,13.2594,13.2661,13.2394,13.246,229300.0
2012-03-13 09:30:00,19.9,20.04,19.89,19.96,621400.0,13.2928,13.3863,13.2861,13.3329,621400.0
2012-03-13 10:00:00,19.95,19.96,19.92,19.94,166400.0,13.3262,13.3329,13.3062,13.3195,166400.0
2012-03-13 10:30:00,19.95,20.0,19.95,19.98,152000.0,13.3262,13.3596,13.3262,13.3462,152000.0
2012-03-13 11:00:00,19.99,20.04,19.98,20.03,259500.0,13.3529,13.3863,13.3462,13.3796,259500.0
2012-03-13 11:30:00,20.02,20.08,20.02,20.07,253000.0,13.373,13.413,13.373,13.4064,253000.0
2012-03-13 12:00:00,20.07,20.08,20.03,20.04,137500.0,13.4064,13.413,13.3796,13.3863,137500.0
2012-03-13 12:30:00,20.04,20.06,20.01,20.04,164900.0,13.3863,13.3997,13.3663,13.3863,164900.0
2012-03-13 13:00:00,20.04,20.06,20.04,20.06,119100.0,13.3863,13.3997,13.3863,13.3997,119100.0
2012-03-13 13:30:00,20.05,20.06,20.04,20.04,47300.0,13.393,13.3997,13.3863,13.3863,47300.0
2012-03-13 14:00:00,20.04,20.07,20.03,20.05,187200.0,13.3863,13.4064,13.3796,13.393,187200.0
2012-03-13 14:30:00,20.05,20.08,20.03,20.04,201000.0,13.393,13.413,13.3796,13.3863,201000.0
2012-03-13 15:00:00,20.05,20.15,20.05,20.11,568000.0,13.393,13.4598,13.393,13.4331,568000.0
2012-03-13 15:30:00,20.12,20.22,20.11,20.22,723700.0,13.4398,13.5066,13.4331,13.5066,723700.0
2012-03-14 09:30:00,20.15,20.28,20.15,20.27,753100.0,13.4598,13.5466,13.4598,13.54,753100.0
2012-03-14 10:00:00,20.27,20.33,20.26,20.3,680700.0,13.54,13.58,13.5333,13.56,680700.0
2012-03-14 10:30:00,20.3,20.38,20.3,20.3,313800.0,13.56,13.6134,13.56,13.56,313800.0
2012-03-14 11:00:00,20.31,20.32,20.17,20.21,574800.0,13.5667,13.5734,13.4732,13.4999,574800.0
2012-03-14 11:30:00,20.22,20.25,20.2,20.23,311800.0,13.5066,13.5266,13.4932,13.5132,311800.0
2012-03-14 12:00:00,20.23,20.23,20.14,20.16,485500.0,13.5132,13.5132,13.4531,13.4665,485500.0
2012-03-14 12:30:00,20.17,20.25,20.17,20.24,305500.0,13.4732,13.5266,13.4732,13.5199,305500.0
2012-03-14 13:00:00,20.23,20.28,20.23,20.27,254100.0,13.5132,13.5466,13.5132,13.54,254100.0
2012-03-14 13:30:00,20.27,20.27,20.12,20.13,283700.0,13.54,13.54,13.4398,13.4464,283700.0
2012-03-14 14:00:00,20.14,20.15,20.06,20.12,300000.0,13.4531,13.4598,13.3997,13.4398,300000.0
2012-03-14 14:30:00,20.11,20.23,20.1,20.17,364100.0,13.4331,13.5132,13.4264,13.4732,364100.0
2012-03-14 15:00:00,20.17,20.19,20.1,20.18,411100.0,13.4732,13.4865,13.4264,13.4798,411100.0
2012-03-14 15:30:00,20.19,20.21,20.14,20.2,479300.0,13.4865,13.4999,13.4531,13.4932,479300.0
2012-03-15 09:30:00,20.05,20.19,19.9,19.93,993800.0,13.393,13.4865,13.2928,13.3128,993800.0
2012-03-15 10:00:00,19.93,20.01,19.91,19.97,684300.0,13.3128,13.3663,13.2995,13.3396,684300.0
2012-03-15 10:30:00,19.97,20.0,19.86,19.86,489200.0,13.3396,13.3596,13.2661,13.2661,489200.0
2012-03-15 11:00:00,19.87,19.89,19.8,19.86,532000.0,13.2728,13.2861,13.226,13.2661,532000.0
2012-03-15 11:30:00,19.86,19.87,19.82,19.87,268400.0,13.2661,13.2728,13.2394,13.2728,268400.0
2012-03-15 12:00:00,19.87,19.91,19.87,19.89,339800.0,13.2728,13.2995,13.2728,13.2861,339800.0
2012-03-15 12:30:00,19.89,19.93,19.86,19.92,425800.0,13.2861,13.3128,13.2661,13.3062,425800.0
2012-03-15 13:00:00,19.93,19.97,19.91,19.92,374200.0,13.3128,13.3396,13.2995,13.3062,374200.0
2012-03-15 13:30:00,19.92,19.95,19.91,19.95,275700.0,13.3062,13.3262,13.2995,13.3262,275700.0
2012-03-15 14:00:00,19.94,20.0,19.94,19.94,236600.0,13.3195,13.3596,13.3195,13.3195,236600.0
2012-03-15 14:30:00,19.93,19.95,19.92,19.93,160200.0,13.3128,13.3262,13.3062,13.3128,160200.0
2012-03-15 15:00:00,19.93,19.98,19.91,19.96,379200.0,13.3128,13.3462,13.2995,13.3329,379200.0
2012-03-15 15:30:00,19.96,19.99,19.9,19.91,871600.0,13.3329,13.3529,13.2928,13.2995,871600.0
2012-03-16 09:30:00,20.01,20.05,19.98,20.04,595000.0,13.3663,13.393,13.3462,13.3863,595000.0
2012-03-16 10:00:00,20.04,20.05,19.97,19.98,608500.0,13.3863,13.393,13.3396,13.3462,608500.0
2012-03-16 10:30:00,19.98,20.0,19.96,19.96,252200.0,13.3462,13.3596,13.3329,13.3329,252200.0
2012-03-16 11:00:00,19.96,19.97,19.93,19.93,424000.0,13.3329,13.3396,13.3128,13.3128,424000.0
2012-03-16 11:30:00,19.93,19.94,19.91,19.94,260500.0,13.3128,13.3195,13.2995,13.3195,260500.0
2012-03-16 12:00:00,19.94,19.95,19.92,19.94,228700.0,13.3195,13.3262,13.3062,13.3195,228700.0
2012-03-16 12:30:00,19.94,19.97,19.94,19.96,169900.0,13.3195,13.3396,13.3195,13.3329,169900.0
2012-03-16 13:00:00,19.96,19.97,19.94,19.94,294500.0,13.3329,13.3396,13.3195,13.3195,294500.0
2012-03-16 13:30:00,19.94,19.95,19.91,19.92,254600.0,13.3195,13.3262,13.2995,13.3062,254600.0
2012-03-16 14:00:00,19.92,19.99,19.91,19.99,335400.0,13.3062,13.3529,13.2995,13.3529,335400.0
2012-03-16 14:30:00,19.99,19.99,19.95,19.97,209700.0,13.3529,13.3529,13.3262,13.3396,209700.0
2012-03-16 15:00:00,19.97,20.0,19.96,19.99,237700.0,13.3396,13.3596,13.3329,13.3529,237700.0
2012-03-16 15:30:00,20.0,20.02,19.98,20.02,862200.0,13.3596,13.373,13.3462,13.373,862200.0
2012-03-19 09:30:00,19.98,20.03,19.94,20.03,231300.0,13.3462,13.3796,13.3195,13.3796,231300.0
2012-03-19 10:00:00,20.02,20.03,19.96,19.99,472700.0,13.373,13.3796,13.3329,13.3529,472700.0
2012-03-19 10:30:00,19.99,20.05,19.99,20.05,181900.0,13.3529,13.393,13.3529,13.393,181900.0
2012-03-19 11:00:00,20.05,20.1,20.03,20.09,275300.0,13.393,13.4264,13.3796,13.4197,275300.0
2012-03-19 11:30:00,20.1,20.19,20.08,20.13,315300.0,13.4264,13.4865,13.413,13.4464,315300.0
2012-03-19 12:00:00,20.13,20.23,20.13,20.21,344000.0,13.4464,13.5132,13.4464,13.4999,344000.0
2012-03-19 12:30:00,20.22,20.24,20.18,20.21,242200.0,13.5066,13.5199,13.4798,13.4999,242200.0
2012-03-19 13:00:00,20.2,20.23,20.19,20.23,96700.0,13.4932,13.5132,13.4865,13.5132,96700.0
2012-03-19 13:30:00,20.22,20.25,20.21,20.25,208100.0,13.5066,13.5266,13.4999,13.5266,208100.0
2012-03-19 14:00:00,20.24,20.28,20.24,20.26,161100.0,13.5199,13.5466,13.5199,13.5333,161100.0
2012-03-19 14:30:00,20.26,20.26,20.25,20.26,119900.0,13.5333,13.5333,13.5266,13.5333,119900.0
2012-03-19 15:00:00,20.25,20.26,20.22,20.23,234800.0,13.5266,13.5333,13.5066,13.5132,234800.0
2012-03-19 15:30:00,20.22,20.22,20.14,20.15,321000.0,13.5066,13.5066,13.4531,13.4598,321000.0
2012-03-20 09:30:00,20.04,20.24,20.02,20.24,568400.0,13.3863,13.5199,13.373,13.5199,568400.0
2012-03-20 10:00:00,20.24,20.29,20.19,20.23,614900.0,13.5199,13.5533,13.4865,13.5132,614900.0
2012-03-20 10:30:00,20.23,20.24,20.21,20.22,136700.0,13.5132,13.5199,13.4999,13.5066,136700.0
2012-03-20 11:00:00,20.22,20.24,20.2,20.24,376800.0,13.5066,13.5199,13.4932,13.5199,376800.0
2012-03-20 11:30:00,20.24,20.28,20.22,20.27,258200.0,13.5199,13.5466,13.5066,13.54,258200.0
2012-03-20 12:00:00,20.27,20.35,20.27,20.34,609700.0,13.54,13.5934,13.54,13.5867,609700.0
2012-03-20 12:30:00,20.33,20.39,20.33,20.39,379300.0,13.58,13.6201,13.58,13.6201,379300.0
2012-03-20 13:00:00,20.38,20.41,20.34,20.39,867800.0,13.6134,13.6335,13.5867,13.6201,867800.0
2012-03-20 13:30:00,20.39,20.42,20.36,20.41,383900.0,13.6201,13.6401,13.6001,13.6335,383900.0
2012-03-20 14:00:00,20.42,20.53,20.42,20.5,931600.0,13.6401,13.7136,13.6401,13.6936,931600.0
2012-03-20 14:30:00,20.49,20.57,20.48,20.55,570500.0,13.6869,13.7403,13.6802,13.727,570500.0
2012-03-20 15:00:00,20.55,20.63,20.55,20.59,566800.0,13.727,13.7804,13.727,13.7537,566800.0
2012-03-20 15:30:00,20.59,20.64,20.57,20.57,923500.0,13.7537,13.7871,13.7403,13.7403,923500.0
2012-03-21 09:30:00,20.57,20.64,20.4,20.47,1112100.0,13.7403,13.7871,13.6268,13.6735,1112100.0
2012-03-21 10:00:00,20.46,20.54,20.42,20.48,403300.0,13.6669,13.7203,13.6401,13.6802,403300.0
2012-03-21 10:30:00,20.48,20.49,20.35,20.38,560000.0,13.6802,13.6869,13.5934,13.6134,560000.0
2012-03-21 11:00:00,20.39,20.5,20.37,20.5,258600.0,13.6201,13.6936,13.6067,13.6936,258600.0
2012-03-21 11:30:00,20.5,20.52,20.47,20.5,244300.0,13.6936,13.7069,13.6735,13.6936,244300.0
2012-03-21 12:00:00,20.5,20.52,20.49,20.51,182100.0,13.6936,13.7069,13.6869,13.7003,182100.0
2012-03-21 12:30:00,20.5,20.54,20.5,20.54,175800.0,13.6936,13.7203,13.6936,13.7203,175800.0
2012-03-21 13:00:00,20.54,20.6,20.53,20.59,372800.0,13.7203,13.7604,13.7136,13.7537,372800.0
2012-03-21 13:30:00,20.59,20.6,20.56,20.58,181700.0,13.7537,13.7604,13.7337,13.747,181700.0
2012-03-21 14:00:00,20.58,20.61,20.57,20.59,173800.0,13.747,13.7671,13.7403,13.7537,173800.0
2012-03-21 14:30:00,20.59,20.64,20.58,20.63,302200.0,13.7537,13.7871,13.747,13.7804,302200.0
2012-03-21 15:00:00,20.63,20.65,20.59,20.61,280900.0,13.7804,13.7938,13.7537,13.7671,280900.0
2012-03-21 15:30:00,20.6,20.63,20.5,20.51,613700.0,13.7604,13.7804,13.6936,13.7003,613700.0
2012-03-22 09:30:00,20.32,20.43,20.3,20.37,581400.0,13.5734,13.6468,13.56,13.6067,581400.0
2012-03-22 10:00:00,20.37,20.49,20.36,20.49,326100.0,13.6067,13.6869,13.6001,13.6869,326100.0
2012-03-22 10:30:00,20.49,20.57,20.4,20.41,435300.0,13.6869,13.7403,13.6268,13.6335,435300.0
2012-03-22 11:00:00,20.41,20.42,20.35,20.4,287200.0,13.6335,13.6401,13.5934,13.6268,287200.0
2012-03-22 11:30:00,20.41,20.41,20.37,20.38,67400.0,13.6335,13.6335,13.6067,13.6134,67400.0
2012-03-22 12:00:00,20.39,20.43,20.37,20.37,114100.0,13.6201,13.6468,13.6067,13.6067,114100.0
2012-03-22 12:30:00,20.37,20.39,20.32,20.39,278700.0,13.6067,13.6201,13.5734,13.6201,278700.0
2012-03-22 13:00:00,20.39,20.39,20.35,20.38,90400.0,13.6201,13.6201,13.5934,13.6134,90400.0
2012-03-22 13:30:00,20.38,20.4,20.37,20.39,118400.0,13.6134,13.6268,13.6067,13.6201,118400.0
2012-03-22 14:00:00,20.39,20.39,20.34,20.39,137400.0,13.6201,13.6201,13.5867,13.6201,137400.0
2012-03-22 14:30:00,20.39,20.39,20.35,20.35,164700.0,13.6201,13.6201,13.5934,13.5934,164700.0
2012-03-22 15:00:00,20.35,20.35,20.27,20.29,479200.0,13.5934,13.5934,13.54,13.5533,479200.0
2012-03-22 15:30:00,20.29,20.43,20.28,20.38,628500.0,13.5533,13.6468,13.5466,13.6134,628500.0
2012-03-23 09:30:00,20.37,20.59,20.25,20.54,890700.0,13.6067,13.7537,13.5266,13.7203,890700.0
2012-03-23 10:00:00,20.54,20.54,20.33,20.37,520800.0,13.7203,13.7203,13.58,13.6067,520800.0
2012-03-23 10:30:00,20.36,20.41,20.35,20.4,180300.0,13.6001,13.6335,13.5934,13.6268,180300.0
2012-03-23 11:00:00,20.4,20.47,20.39,20.47,171700.0,13.6268,13.6735,13.6201,13.6735,171700.0
2012-03-23 11:30:00,20.47,20.5,20.41,20.45,321100.0,13.6735,13.6936,13.6335,13.6602,321100.0
2012-03-23 12:00:00,20.45,20.45,20.43,20.43,46300.0,13.6602,13.6602,13.6468,13.6468,46300.0
2012-03-23 12:30:00,20.43,20.47,20.43,20.44,302100.0,13.6468,13.6735,13.6468,13.6535,302100.0
2012-03-23 13:00:00,20.44,20.45,20.42,20.44,143400.0,13.6535,13.6602,13.6401,13.6535,143400.0
2012-03-23 13:30:00,20.45,20.49,20.44,20.46,122800.0,13.6602,13.6869,13.6535,13.6669,122800.0
2012-03-23 14:00:00,20.45,20.56,20.45,20.56,194700.0,13.6602,13.7337,13.6602,13.7337,194700.0
2012-03-23 14:30:00,20.57,20.57,20.51,20.53,220500.0,13.7403,13.7403,13.7003,13.7136,220500.0
2012-03-23 15:00:00,20.53,20.54,20.51,20.52,187400.0,13.7136,13.7203,13.7003,13.7069,187400.0
2012-03-23 15:30:00,20.52,20.55,20.47,20.52,560500.0,13.7069,13.727,13.6735,13.7069,560500.0
2012-03-26 09:30:00,20.7,20.75,20.65,20.67,616000.0,13.8272,13.8606,13.7938,13.8071,616000.0
2012-03-26 10:00:00,20.67,20.8,20.66,20.77,441600.0,13.8071,13.894,13.8005,13.8739,441600.0
2012-03-26 10:30:00,20.76,20.77,20.75,20.76,370500.0,13.8673,13.8739,13.8606,13.8673,370500.0
2012-03-26 11:00:00,20.76,20.77,20.75,20.76,218100.0,13.8673,13.8739,13.8606,13.8673,218100.0
2012-03-26 11:30:00,20.76,20.78,20.76,20.76,149800.0,13.8673,13.8806,13.8673,13.8673,149800.0
2012-03-26 12:00:00,20.76,20.76,20.72,20.73,124900.0,13.8673,13.8673,13.8405,13.8472,124900.0
2012-03-26 12:30:00,20.72,20.72,20.7,20.72,187000.0,13.8405,13.8405,13.8272,13.8405,187000.0
2012-03-26 13:00:00,20.72,20.72,20.71,20.72,18900.0,13.8405,13.8405,13.8339,13.8405,18900.0
2012-03-26 13:30:00,20.72,20.75,20.71,20.73,154400.0,13.8405,13.8606,13.8339,13.8472,154400.0
2012-03-26 14:00:00,20.73,20.78,20.72,20.77,228000.0,13.8472,13.8806,13.8405,13.8739,228000.0
2012-03-26 14:30:00,20.77,20.79,20.75,20.76,241000.0,13.8739,13.8873,13.8606,13.8673,241000.0
2012-03-26 15:00:00,20.76,20.8,20.76,20.79,266600.0,13.8673,13.894,13.8673,13.8873,266600.0
2012-03-26 15:30:00,20.8,20.86,20.76,20.86,735500.0,13.894,13.9341,13.8673,13.9341,735500.0
2012-03-27 09:30:00,20.92,21.0,20.91,20.99,769900.0,13.9741,14.0276,13.9675,14.0209,769900.0
2012-03-27 10:00:00,20.99,21.0,20.97,20.99,713300.0,14.0209,14.0276,14.0075,14.0209,713300.0
2012-03-27 10:30:00,20.99,20.99,20.93,20.93,304700.0,14.0209,14.0209,13.9808,13.9808,304700.0
2012-03-27 11:00:00,20.93,20.99,20.92,20.95,365300.0,13.9808,14.0209,13.9741,13.9942,365300.0
2012-03-27 11:30:00,20.96,20.99,20.94,20.99,227700.0,14.0009,14.0209,13.9875,14.0209,227700.0
2012-03-27 12:00:00,20.99,21.0,20.98,20.99,212100.0,14.0209,14.0276,14.0142,14.0209,212100.0
2012-03-27 12:30:00,20.98,20.99,20.96,20.97,201400.0,14.0142,14.0209,14.0009,14.0075,201400.0
2012-03-27 13:00:00,20.98,21.0,20.98,20.98,268300.0,14.0142,14.0276,14.0142,14.0142,268300.0
2012-03-27 13:30:00,20.98,21.0,20.98,21.0,467100.0,14.0142,14.0276,14.0142,14.0276,467100.0
2012-03-27 14:00:00,21.0,21.05,20.99,21.0,747400.0,14.0276,14.061,14.0209,14.0276,747400.0
2012-03-27 14:30:00,21.0,21.02,20.98,21.01,416300.0,14.0276,14.0409,14.0142,14.0343,416300.0
2012-03-27 15:00:00,21.02,21.02,20.93,20.93,343400.0,14.0409,14.0409,13.9808,13.9808,343400.0
2012-03-27 15:30:00,20.93,20.98,20.88,20.91,542900.0,13.9808,14.0142,13.9474,13.9675,542900.0
2012-03-28 09:30:00,20.87,20.96,20.85,20.94,355400.0,13.9407,14.0009,13.9274,13.9875,355400.0
2012-03-28 10:00:00,20.93,20.93,20.82,20.84,311500.0,13.9808,13.9808,13.9073,13.9207,311500.0
2012-03-28 10:30:00,20.84,20.84,20.73,20.81,396100.0,13.9207,13.9207,13.8472,13.9007,396100.0
2012-03-28 11:00:00,20.82,20.88,20.82,20.86,132600.0,13.9073,13.9474,13.9073,13.9341,132600.0
2012-03-28 11:30:00,20.86,20.86,20.76,20.82,316100.0,13.9341,13.9341,13.8673,13.9073,316100.0
2012-03-28 12:00:00,20.83,20.88,20.81,20.84,305300.0,13.914,13.9474,13.9007,13.9207,305300.0
2012-03-28 12:30:00,20.84,20.89,20.82,20.88,190800.0,13.9207,13.9541,13.9073,13.9474,190800.0
2012-03-28 13:00:00,20.88,20.92,20.84,20.87,244300.0,13.9474,13.9741,13.9207,13.9407,244300.0
2012-03-28 13:30:00,20.86,20.9,20.84,20.88,227700.0,13.9341,13.9608,13.9207,13.9474,227700.0
2012-03-28 14:00:00,20.88,20.88,20.83,20.88,308800.0,13.9474,13.9474,13.914,13.9474,308800.0
2012-03-28 14:30:00,20.88,20.99,20.87,20.98,462700.0,13.9474,14.0209,13.9407,14.0142,462700.0
2012-03-28 15:00:00,20.99,21.08,20.99,21.08,631300.0,14.0209,14.081,14.0209,14.081,631300.0
2012-03-28 15:30:00,21.08,21.11,21.06,21.09,690500.0,14.081,14.1011,14.0677,14.0877,690500.0
2012-03-29 09:30:00,20.97,21.24,20.96,21.05,957900.0,14.0075,14.1879,14.0009,14.061,957900.0
2012-03-29 10:00:00,21.04,21.09,20.93,20.95,433300.0,14.0543,14.0877,13.9808,13.9942,433300.0
2012-03-29 10:30:00,20.95,21.0,20.95,20.97,517100.0,13.9942,14.0276,13.9942,14.0075,517100.0
2012-03-29 11:00:00,20.98,21.0,20.91,20.92,575300.0,14.0142,14.0276,13.9675,13.9741,575300.0
2012-03-29 11:30:00,20.92,20.96,20.9,20.93,185700.0,13.9741,14.0009,13.9608,13.9808,185700.0
2012-03-29 12:00:00,20.94,20.97,20.89,20.89,184100.0,13.9875,14.0075,13.9541,13.9541,184100.0
2012-03-29 12:30:00,20.88,20.98,20.85,20.98,314000.0,13.9474,14.0142,13.9274,14.0142,314000.0
2012-03-29 13:00:00,20.97,20.97,20.93,20.96,73600.0,14.0075,14.0075,13.9808,14.0009,73600.0
2012-03-29 13:30:00,20.95,20.97,20.92,20.92,78300.0,13.9942,14.0075,13.9741,13.9741,78300.0
2012-03-29 14:00:00,20.92,20.99,20.92,20.99,127800.0,13.9741,14.0209,13.9741,14.0209,127800.0
2012-03-29 14:30:00,20.99,21.02,20.97,21.01,354900.0,14.0209,14.0409,14.0075,14.0343,354900.0
2012-03-29 15:00:00,21.01,21.05,20.98,21.0,197600.0,14.0343,14.061,14.0142,14.0276,197600.0
2012-03-29 15:30:00,21.01,21.07,21.0,21.03,308600.0,14.0343,14.0743,14.0276,14.0476,308600.0
2012-03-30 09:30:00,21.12,21.14,21.01,21.01,251300.0,14.1077,14.1211,14.0343,14.0343,251300.0
2012-03-30 10:00:00,21.01,21.05,20.98,21.05,236300.0,14.0343,14.061,14.0142,14.061,236300.0
2012-03-30 10:30:00,21.05,21.1,21.03,21.07,275100.0,14.061,14.0944,14.0476,14.0743,275100.0
2012-03-30 11:00:00,21.08,21.12,21.05,21.09,245400.0,14.081,14.1077,14.061,14.0877,245400.0
2012-03-30 11:30:00,21.09,21.09,21.05,21.08,144000.0,14.0877,14.0877,14.061,14.081,144000.0
2012-03-30 12:00:00,21.08,21.08,21.05,21.08,80100.0,14.081,14.081,14.061,14.081,80100.0
2012-03-30 12:30:00,21.08,21.11,21.07,21.1,94700.0,14.081,14.1011,14.0743,14.0944,94700.0
2012-03-30 13:00:00,21.1,21.14,21.08,21.11,425200.0,14.0944,14.1211,14.081,14.1011,425200.0
2012-03-30 13:30:00,21.11,21.13,21.11,21.13,153100.0,14.1011,14.1144,14.1011,14.1144,153100.0
2012-03-30 14:00:00,21.13,21.15,21.12,21.13,255600.0,14.1144,14.1278,14.1077,14.1144,255600.0
2012-03-30 14:30:00,21.12,21.18,21.12,21.15,282800.0,14.1077,14.1478,14.1077,14.1278,282800.0
2012-03-30 15:00:00,21.14,21.18,21.13,21.16,516300.0,14.1211,14.1478,14.1144,14.1345,516300.0
2012-03-30 15:30:00,21.16,21.18,21.13,21.16,620600.0,14.1345,14.1478,14.1144,14.1345,620600.0
2012-04-02 09:30:00,21.1,21.17,21.06,21.06,312200.0,14.0944,14.1411,14.0677,14.0677,312200.0
2012-04-02 10:00:00,21.07,21.25,21.07,21.18,520700.0,14.0743,14.1946,14.0743,14.1478,520700.0
2012-04-02 10:30:00,21.18,21.23,21.17,21.22,178400.0,14.1478,14.1812,14.1411,14.1745,178400.0
2012-04-02 11:00:00,21.23,21.24,21.19,21.24,290800.0,14.1812,14.1879,14.1545,14.1879,290800.0
2012-04-02 11:30:00,21.24,21.28,21.2,21.28,363700.0,14.1879,14.2146,14.1612,14.2146,363700.0
2012-04-02 12:00:00,21.27,21.29,21.23,21.23,237500.0,14.2079,14.2213,14.1812,14.1812,237500.0
2012-04-02 12:30:00,21.23,21.28,21.22,21.27,158700.0,14.1812,14.2146,14.1745,14.2079,158700.0
2012-04-02 13:00:00,21.26,21.27,21.24,21.25,86600.0,14.2013,14.2079,14.1879,14.1946,86600.0
2012-04-02 13:30:00,21.26,21.26,21.24,21.24,77500.0,14.2013,14.2013,14.1879,14.1879,77500.0
2012-04-02 14:00:00,21.24,21.25,21.21,21.21,127200.0,14.1879,14.1946,14.1679,14.1679,127200.0
2012-04-02 14:30:00,21.21,21.25,21.2,21.24,207600.0,14.1679,14.1946,14.1612,14.1879,207600.0
2012-04-02 15:00:00,21.24,21.25,21.22,21.24,158800.0,14.1879,14.1946,14.1745,14.1879,158800.0
2012-04-02 15:30:00,21.23,21.23,21.18,21.2,371600.0,14.1812,14.1812,14.1478,14.1612,371600.0
2012-04-03 09:30:00,21.07,21.19,21.07,21.16,384700.0,14.1284,14.2089,14.1284,14.1888,384700.0
2012-04-03 10:00:00,21.15,21.18,21.07,21.14,287500.0,14.1821,14.2022,14.1284,14.1754,287500.0
2012-04-03 10:30:00,21.14,21.15,21.11,21.15,130800.0,14.1754,14.1821,14.1552,14.1821,130800.0
2012-04-03 11:00:00,21.15,21.15,21.02,21.02,344100.0,14.1821,14.1821,14.0949,14.0949,344100.0
2012-04-03 11:30:00,21.02,21.03,20.76,20.77,1779400.0,14.0949,14.1016,13.9205,13.9273,1779400.0
2012-04-03 12:00:00,20.77,20.81,20.63,20.81,885600.0,13.9273,13.9541,13.8334,13.9541,885600.0
2012-04-03 12:30:00,20.81,20.88,20.79,20.85,381300.0,13.9541,14.001,13.9407,13.9809,381300.0
2012-04-03 13:00:00,20.84,20.9,20.83,20.84,289700.0,13.9742,14.0144,13.9675,13.9742,289700.0
2012-04-03 13:30:00,20.84,20.85,20.81,20.83,142200.0,13.9742,13.9809,13.9541,13.9675,142200.0
2012-04-03 14:00:00,20.83,20.83,20.68,20.77,760200.0,13.9675,13.9675,13.8669,13.9273,760200.0
2012-04-03 14:30:00,20.78,20.8,20.68,20.78,824300.0,13.934,13.9474,13.8669,13.934,824300.0
2012-04-03 15:00:00,20.78,20.78,20.71,20.71,837000.0,13.934,13.934,13.887,13.887,837000.0
2012-04-03 15:30:00,20.71,20.83,20.67,20.82,907700.0,13.887,13.9675,13.8602,13.9608,907700.0
2012-04-04 09:30:00,20.62,20.76,20.6,20.64,626500.0,13.8267,13.9205,13.8133,13.8401,626500.0
2012-04-04 10:00:00,20.64,20.66,20.55,20.56,452200.0,13.8401,13.8535,13.7797,13.7864,452200.0
2012-04-04 10:30:00,20.55,20.55,20.37,20.38,642800.0,13.7797,13.7797,13.659,13.6657,642800.0
2012-04-04 11:00:00,20.38,20.4,20.31,20.32,473100.0,13.6657,13.6791,13.6188,13.6255,473100.0
2012-04-04 11:30:00,20.33,20.4,20.33,20.36,264100.0,13.6322,13.6791,13.6322,13.6523,264100.0
2012-04-04 12:00:00,20.37,20.4,20.32,20.39,229300.0,13.659,13.6791,13.6255,13.6724,229300.0
2012-04-04 12:30:00,20.39,20.4,20.33,20.33,136000.0,13.6724,13.6791,13.6322,13.6322,136000.0
2012-04-04 13:00:00,20.33,20.33,20.26,20.26,143000.0,13.6322,13.6322,13.5853,13.5853,143000.0
2012-04-04 13:30:00,20.26,20.32,20.25,20.32,210800.0,13.5853,13.6255,13.5786,13.6255,210800.0
2012-04-04 14:00:00,20.32,20.35,20.31,20.34,353700.0,13.6255,13.6456,13.6188,13.6389,353700.0
2012-04-04 14:30:00,20.34,20.39,20.33,20.33,466100.0,13.6389,13.6724,13.6322,13.6322,466100.0
2012-04-04 15:00:00,20.33,20.44,20.33,20.36,440800.0,13.6322,13.706,13.6322,13.6523,440800.0
2012-04-04 15:30:00,20.36,20.43,20.36,20.36,752600.0,13.6523,13.6993,13.6523,13.6523,752600.0
2012-04-05 09:30:00,20.18,20.25,20.07,20.09,772700.0,13.5316,13.5786,13.4579,13.4713,772700.0
2012-04-05 10:00:00,20.09,20.16,20.07,20.15,312200.0,13.4713,13.5182,13.4579,13.5115,312200.0
2012-04-05 10:30:00,20.15,20.27,20.11,20.26,315700.0,13.5115,13.592,13.4847,13.5853,315700.0
2012-04-05 11:00:00,20.26,20.34,20.25,20.31,262300.0,13.5853,13.6389,13.5786,13.6188,262300.0
2012-04-05 11:30:00,20.31,20.34,20.27,20.33,299100.0,13.6188,13.6389,13.592,13.6322,299100.0
2012-04-05 12:00:00,20.33,20.37,20.32,20.33,252800.0,13.6322,13.659,13.6255,13.6322,252800.0
2012-04-05 12:30:00,20.32,20.32,20.25,20.25,134100.0,13.6255,13.6255,13.5786,13.5786,134100.0
2012-04-05 13:00:00,20.25,20.32,20.25,20.28,130200.0,13.5786,13.6255,13.5786,13.5987,130200.0
2012-04-05 13:30:00,20.28,20.28,20.17,20.22,186700.0,13.5987,13.5987,13.5249,13.5585,186700.0
2012-04-05 14:00:00,20.23,20.24,20.19,20.2,154100.0,13.5652,13.5719,13.5383,13.545,154100.0
2012-04-05 14:30:00,20.2,20.23,20.17,20.23,383500.0,13.545,13.5652,13.5249,13.5652,383500.0
2012-04-05 15:00:00,20.23,20.25,20.21,20.25,116900.0,13.5652,13.5786,13.5517,13.5786,116900.0
2012-04-05 15:30:00,20.24,20.25,20.2,20.21,429900.0,13.5719,13.5786,13.545,13.5517,429900.0
2012-04-09 09:30:00,19.95,20.08,19.87,19.94,460200.0,13.3774,13.4646,13.3238,13.3707,460200.0
2012-04-09 10:00:00,19.94,20.08,19.94,20.07,196600.0,13.3707,13.4646,13.3707,13.4579,196600.0
2012-04-09 10:30:00,20.06,20.12,20.01,20.11,201500.0,13.4512,13.4914,13.4176,13.4847,201500.0
2012-04-09 11:00:00,20.11,20.11,19.98,19.98,174000.0,13.4847,13.4847,13.3975,13.3975,174000.0
2012-04-09 11:30:00,19.97,20.07,19.97,20.07,175100.0,13.3908,13.4579,13.3908,13.4579,175100.0
2012-04-09 12:00:00,20.07,20.09,20.05,20.08,48600.0,13.4579,13.4713,13.4445,13.4646,48600.0
2012-04-09 12:30:00,20.08,20.15,20.08,20.14,173200.0,13.4646,13.5115,13.4646,13.5048,173200.0
2012-04-09 13:00:00,20.14,20.15,20.08,20.08,48300.0,13.5048,13.5115,13.4646,13.4646,48300.0
2012-04-09 13:30:00,20.08,20.09,20.05,20.08,65600.0,13.4646,13.4713,13.4445,13.4646,65600.0
2012-04-09 14:00:00,20.08,20.08,20.02,20.03,148800.0,13.4646,13.4646,13.4243,13.431,148800.0
2012-04-09 14:30:00,20.02,20.05,20.01,20.01,180600.0,13.4243,13.4445,13.4176,13.4176,180600.0
2012-04-09 15:00:00,20.01,20.03,20.0,20.0,280700.0,13.4176,13.431,13.4109,13.4109,280700.0
2012-04-09 15:30:00,20.0,20.04,19.97,19.97,429800.0,13.4109,13.4378,13.3908,13.3908,429800.0
2012-04-10 09:30:00,19.95,20.1,19.93,19.99,375900.0,13.3774,13.478,13.364,13.4042,375900.0
2012-04-10 10:00:00,19.99,19.99,19.8,19.86,355000.0,13.4042,13.4042,13.2768,13.3171,355000.0
2012-04-10 10:30:00,19.85,19.93,19.85,19.92,249500.0,13.3103,13.364,13.3103,13.3573,249500.0
2012-04-10 11:00:00,19.92,19.92,19.85,19.9,123700.0,13.3573,13.3573,13.3103,13.3439,123700.0
2012-04-10 11:30:00,19.9,19.91,19.72,19.74,320600.0,13.3439,13.3506,13.2232,13.2366,320600.0
2012-04-10 12:00:00,19.75,19.79,19.64,19.78,507500.0,13.2433,13.2701,13.1695,13.2634,507500.0
2012-04-10 12:30:00,19.78,19.79,19.67,19.7,360300.0,13.2634,13.2701,13.1897,13.2098,360300.0
2012-04-10 13:00:00,19.71,19.74,19.66,19.69,163700.0,13.2165,13.2366,13.1829,13.2031,163700.0
2012-04-10 13:30:00,19.69,19.72,19.65,19.67,178500.0,13.2031,13.2232,13.1762,13.1897,178500.0
2012-04-10 14:00:00,19.66,19.7,19.61,19.65,198900.0,13.1829,13.2098,13.1494,13.1762,198900.0
2012-04-10 14:30:00,19.65,19.66,19.56,19.6,450500.0,13.1762,13.1829,13.1159,13.1427,450500.0
2012-04-10 15:00:00,19.6,19.61,19.56,19.57,394900.0,13.1427,13.1494,13.1159,13.1226,394900.0
2012-04-10 15:30:00,19.57,19.61,19.52,19.56,661800.0,13.1226,13.1494,13.0891,13.1159,661800.0
2012-04-11 09:30:00,19.7,19.79,19.63,19.77,490300.0,13.2098,13.2701,13.1628,13.2567,490300.0
2012-04-11 10:00:00,19.78,19.94,19.78,19.92,450200.0,13.2634,13.3707,13.2634,13.3573,450200.0
2012-04-11 10:30:00,19.93,20.03,19.93,19.94,258300.0,13.364,13.431,13.364,13.3707,258300.0
2012-04-11 11:00:00,19.95,20.01,19.93,19.99,201000.0,13.3774,13.4176,13.364,13.4042,201000.0
2012-04-11 11:30:00,19.99,20.04,19.98,20.0,282800.0,13.4042,13.4378,13.3975,13.4109,282800.0
2012-04-11 12:00:00,20.0,20.0,19.92,19.97,155300.0,13.4109,13.4109,13.3573,13.3908,155300.0
2012-04-11 12:30:00,19.96,19.99,19.96,19.99,111500.0,13.3841,13.4042,13.3841,13.4042,111500.0
2012-04-11 13:00:00,19.99,19.99,19.96,19.97,98600.0,13.4042,13.4042,13.3841,13.3908,98600.0
2012-04-11 13:30:00,19.98,20.01,19.95,20.01,141500.0,13.3975,13.4176,13.3774,13.4176,141500.0
2012-04-11 14:00:00,20.01,20.02,19.96,20.01,206900.0,13.4176,13.4243,13.3841,13.4176,206900.0
2012-04-11 14:30:00,20.0,20.0,19.91,19.94,194800.0,13.4109,13.4109,13.3506,13.3707,194800.0
2012-04-11 15:00:00,19.95,19.97,19.92,19.97,490300.0,13.3774,13.3908,13.3573,13.3908,490300.0
2012-04-11 15:30:00,19.97,20.02,19.91,20.01,863400.0,13.3908,13.4243,13.3506,13.4176,863400.0
2012-04-12 09:30:00,20.09,20.16,20.01,20.08,264900.0,13.4713,13.5182,13.4176,13.4646,264900.0
2012-04-12 10:00:00,20.08,20.1,20.05,20.09,366100.0,13.4646,13.478,13.4445,13.4713,366100.0
2012-04-12 10:30:00,20.09,20.2,20.09,20.17,268700.0,13.4713,13.545,13.4713,13.5249,268700.0
2012-04-12 11:00:00,20.16,20.28,20.16,20.23,254000.0,13.5182,13.5987,13.5182,13.5652,254000.0
2012-04-12 11:30:00,20.24,20.24,20.18,20.19,104300.0,13.5719,13.5719,13.5316,13.5383,104300.0
2012-04-12 12:00:00,20.19,20.19,20.14,20.16,176400.0,13.5383,13.5383,13.5048,13.5182,176400.0
2012-04-12 12:30:00,20.16,20.17,20.13,20.15,224800.0,13.5182,13.5249,13.4981,13.5115,224800.0
2012-04-12 13:00:00,20.15,20.16,20.09,20.11,99500.0,13.5115,13.5182,13.4713,13.4847,99500.0
2012-04-12 13:30:00,20.1,20.1,19.99,20.02,464000.0,13.478,13.478,13.4042,13.4243,464000.0
2012-04-12 14:00:00,20.03,20.1,20.03,20.09,356000.0,13.431,13.478,13.431,13.4713,356000.0
2012-04-12 14:30:00,20.09,20.13,20.07,20.08,196900.0,13.4713,13.4981,13.4579,13.4646,196900.0
2012-04-12 15:00:00,20.08,20.1,20.07,20.08,224000.0,13.4646,13.478,13.4579,13.4646,224000.0
2012-04-12 15:30:00,20.07,20.11,20.05,20.06,604700.0,13.4579,13.4847,13.4445,13.4512,604700.0
2012-04-13 09:30:00,20.03,20.04,19.91,19.93,505300.0,13.431,13.4378,13.3506,13.364,505300.0
2012-04-13 10:00:00,19.92,19.94,19.81,19.85,163900.0,13.3573,13.3707,13.2835,13.3103,163900.0
2012-04-13 10:30:00,19.86,19.88,19.8,19.87,158600.0,13.3171,13.3305,13.2768,13.3238,158600.0
2012-04-13 11:00:00,19.88,19.88,19.81,19.88,190300.0,13.3305,13.3305,13.2835,13.3305,190300.0
2012-04-13 11:30:00,19.87,19.93,19.85,19.87,130100.0,13.3238,13.364,13.3103,13.3238,130100.0
2012-04-13 12:00:00,19.87,19.91,19.86,19.86,190700.0,13.3238,13.3506,13.3171,13.3171,190700.0
2012-04-13 12:30:00,19.87,19.91,19.87,19.89,60600.0,13.3238,13.3506,13.3238,13.3372,60600.0
2012-04-13 13:00:00,19.89,19.89,19.87,19.89,34300.0,13.3372,13.3372,13.3238,13.3372,34300.0
2012-04-13 13:30:00,19.89,19.93,19.88,19.88,72900.0,13.3372,13.364,13.3305,13.3305,72900.0
2012-04-13 14:00:00,19.88,19.92,19.84,19.88,184200.0,13.3305,13.3573,13.3036,13.3305,184200.0
2012-04-13 14:30:00,19.88,19.9,19.87,19.88,90800.0,13.3305,13.3439,13.3238,13.3305,90800.0
2012-04-13 15:00:00,19.89,19.96,19.89,19.93,280100.0,13.3372,13.3841,13.3372,13.364,280100.0
2012-04-13 15:30:00,19.94,19.94,19.83,19.85,394200.0,13.3707,13.3707,13.2969,13.3103,394200.0
2012-04-16 09:30:00,19.92,19.96,19.75,19.75,554900.0,13.3573,13.3841,13.2433,13.2433,554900.0
2012-04-16 10:00:00,19.75,19.77,19.58,19.62,628400.0,13.2433,13.2567,13.1293,13.1561,628400.0
2012-04-16 10:30:00,19.63,19.65,19.58,19.62,281700.0,13.1628,13.1762,13.1293,13.1561,281700.0
2012-04-16 11:00:00,19.62,19.75,19.59,19.7,379700.0,13.1561,13.2433,13.136,13.2098,379700.0
2012-04-16 11:30:00,19.7,19.72,19.62,19.65,152300.0,13.2098,13.2232,13.1561,13.1762,152300.0
2012-04-16 12:00:00,19.65,19.69,19.63,19.63,140100.0,13.1762,13.2031,13.1628,13.1628,140100.0
2012-04-16 12:30:00,19.63,19.69,19.61,19.69,196200.0,13.1628,13.2031,13.1494,13.2031,196200.0
2012-04-16 13:00:00,19.68,19.71,19.66,19.69,180000.0,13.1964,13.2165,13.1829,13.2031,180000.0
2012-04-16 13:30:00,19.69,19.79,19.68,19.79,187500.0,13.2031,13.2701,13.1964,13.2701,187500.0
2012-04-16 14:00:00,19.78,19.83,19.75,19.77,264100.0,13.2634,13.2969,13.2433,13.2567,264100.0
2012-04-16 14:30:00,19.77,19.84,19.76,19.77,158100.0,13.2567,13.3036,13.25,13.2567,158100.0
2012-04-16 15:00:00,19.76,19.77,19.69,19.73,273800.0,13.25,13.2567,13.2031,13.2299,273800.0
2012-04-16 15:30:00,19.73,19.76,19.68,19.72,509200.0,13.2299,13.25,13.1964,13.2232,509200.0
2012-04-17 09:30:00,19.81,19.88,19.75,19.85,288100.0,13.2835,13.3305,13.2433,13.3103,288100.0
2012-04-17 10:00:00,19.86,19.93,19.82,19.92,181600.0,13.3171,13.364,13.2902,13.3573,181600.0
2012-04-17 10:30:00,19.93,19.96,19.9,19.92,278900.0,13.364,13.3841,13.3439,13.3573,278900.0
2012-04-17 11:00:00,19.93,20.0,19.93,20.0,264400.0,13.364,13.4109,13.364,13.4109,264400.0
2012-04-17 11:30:00,20.0,20.03,19.97,20.0,203900.0,13.4109,13.431,13.3908,13.4109,203900.0
2012-04-17 12:00:00,20.0,20.08,20.0,20.07,196200.0,13.4109,13.4646,13.4109,13.4579,196200.0
2012-04-17 12:30:00,20.08,20.1,20.06,20.06,216200.0,13.4646,13.478,13.4512,13.4512,216200.0
2012-04-17 13:00:00,20.05,20.09,20.05,20.09,177800.0,13.4445,13.4713,13.4445,13.4713,177800.0
2012-04-17 13:30:00,20.1,20.1,20.08,20.08,84100.0,13.478,13.478,13.4646,13.4646,84100.0
2012-04-17 14:00:00,20.08,20.15,20.08,20.1,167100.0,13.4646,13.5115,13.4646,13.478,167100.0
2012-04-17 14:30:00,20.11,20.12,20.05,20.06,228900.0,13.4847,13.4914,13.4445,13.4512,228900.0
2012-04-17 15:00:00,20.07,20.14,20.07,20.14,208800.0,13.4579,13.5048,13.4579,13.5048,208800.0
2012-04-17 15:30:00,20.14,20.15,20.08,20.08,601200.0,13.5048,13.5115,13.4646,13.4646,601200.0
2012-04-18 09:30:00,19.96,20.04,19.89,19.98,370400.0,13.3841,13.4378,13.3372,13.3975,370400.0
2012-04-18 10:00:00,19.99,20.0,19.92,19.95,192900.0,13.4042,13.4109,13.3573,13.3774,192900.0
2012-04-18 10:30:00,19.95,20.04,19.94,20.03,278100.0,13.3774,13.4378,13.3707,13.431,278100.0
2012-04-18 11:00:00,20.03,20.03,19.88,19.92,282600.0,13.431,13.431,13.3305,13.3573,282600.0
2012-04-18 11:30:00,19.92,19.99,19.9,19.95,124200.0,13.3573,13.4042,13.3439,13.3774,124200.0
2012-04-18 12:00:00,19.94,19.94,19.9,19.9,185400.0,13.3707,13.3707,13.3439,13.3439,185400.0
2012-04-18 12:30:00,19.91,19.97,19.91,19.95,90300.0,13.3506,13.3908,13.3506,13.3774,90300.0
2012-04-18 13:00:00,19.95,19.99,19.93,19.95,72200.0,13.3774,13.4042,13.364,13.3774,72200.0
2012-04-18 13:30:00,19.95,19.96,19.91,19.92,121000.0,13.3774,13.3841,13.3506,13.3573,121000.0
2012-04-18 14:00:00,19.92,20.01,19.91,20.0,114700.0,13.3573,13.4176,13.3506,13.4109,114700.0
2012-04-18 14:30:00,20.0,20.05,20.0,20.05,49800.0,13.4109,13.4445,13.4109,13.4445,49800.0
2012-04-18 15:00:00,20.04,20.11,20.04,20.09,232200.0,13.4378,13.4847,13.4378,13.4713,232200.0
2012-04-18 15:30:00,20.08,20.15,20.06,20.07,432800.0,13.4646,13.5115,13.4512,13.4579,432800.0
2012-04-19 09:30:00,20.0,20.15,19.95,20.15,632400.0,13.4109,13.5115,13.3774,13.5115,632400.0
2012-04-19 10:00:00,20.14,20.16,19.99,20.11,396400.0,13.5048,13.5182,13.4042,13.4847,396400.0
2012-04-19 10:30:00,20.11,20.31,20.11,20.22,397500.0,13.4847,13.6188,13.4847,13.5585,397500.0
2012-04-19 11:00:00,20.22,20.23,20.09,20.09,270300.0,13.5585,13.5652,13.4713,13.4713,270300.0
2012-04-19 11:30:00,20.1,20.14,20.0,20.11,196600.0,13.478,13.5048,13.4109,13.4847,196600.0
2012-04-19 12:00:00,20.1,20.1,19.99,19.99,237600.0,13.478,13.478,13.4042,13.4042,237600.0
2012-04-19 12:30:00,19.98,20.05,19.96,19.96,144400.0,13.3975,13.4445,13.3841,13.3841,144400.0
2012-04-19 13:00:00,19.95,20.01,19.91,19.95,241700.0,13.3774,13.4176,13.3506,13.3774,241700.0
2012-04-19 13:30:00,19.94,19.99,19.9,19.9,201100.0,13.3707,13.4042,13.3439,13.3439,201100.0
2012-04-19 14:00:00,19.9,19.94,19.87,19.87,233300.0,13.3439,13.3707,13.3238,13.3238,233300.0
2012-04-19 14:30:00,19.87,19.87,19.78,19.85,280300.0,13.3238,13.3238,13.2634,13.3103,280300.0
2012-04-19 15:00:00,19.84,19.9,19.8,19.9,257800.0,13.3036,13.3439,13.2768,13.3439,257800.0
2012-04-19 15:30:00,19.89,19.96,19.86,19.91,443900.0,13.3372,13.3841,13.3171,13.3506,443900.0
2012-04-20 09:30:00,19.96,20.0,19.9,19.98,433900.0,13.3841,13.4109,13.3439,13.3975,433900.0
2012-04-20 10:00:00,19.98,20.02,19.93,19.98,239200.0,13.3975,13.4243,13.364,13.3975,239200.0
2012-04-20 10:30:00,19.98,20.02,19.96,19.98,288100.0,13.3975,13.4243,13.3841,13.3975,288100.0
2012-04-20 11:00:00,19.98,19.99,19.93,19.97,244900.0,13.3975,13.4042,13.364,13.3908,244900.0
2012-04-20 11:30:00,19.97,20.02,19.96,20.0,131000.0,13.3908,13.4243,13.3841,13.4109,131000.0
2012-04-20 12:00:00,20.0,20.03,19.98,19.98,119300.0,13.4109,13.431,13.3975,13.3975,119300.0
2012-04-20 12:30:00,19.98,19.99,19.97,19.97,153000.0,13.3975,13.4042,13.3908,13.3908,153000.0
2012-04-20 13:00:00,19.96,19.96,19.87,19.88,183700.0,13.3841,13.3841,13.3238,13.3305,183700.0
2012-04-20 13:30:00,19.89,19.92,19.85,19.86,97600.0,13.3372,13.3573,13.3103,13.3171,97600.0
2012-04-20 14:00:00,19.87,19.97,19.84,19.97,307100.0,13.3238,13.3908,13.3036,13.3908,307100.0
2012-04-20 14:30:00,19.97,19.97,19.92,19.94,148300.0,13.3908,13.3908,13.3573,13.3707,148300.0
2012-04-20 15:00:00,19.93,19.95,19.91,19.93,257900.0,13.364,13.3774,13.3506,13.364,257900.0
2012-04-20 15:30:00,19.93,19.95,19.87,19.9,584600.0,13.364,13.3774,13.3238,13.3439,584600.0
2012-04-23 09:30:00,19.74,19.76,19.61,19.67,335300.0,13.2366,13.25,13.1494,13.1897,335300.0
2012-04-23 10:00:00,19.67,19.67,19.59,19.63,303400.0,13.1897,13.1897,13.136,13.1628,303400.0
2012-04-23 10:30:00,19.62,19.71,19.58,19.68,281700.0,13.1561,13.2165,13.1293,13.1964,281700.0
2012-04-23 11:00:00,19.68,19.78,19.66,19.72,354200.0,13.1964,13.2634,13.1829,13.2232,354200.0
2012-04-23 11:30:00,19.72,19.74,19.68,19.69,200100.0,13.2232,13.2366,13.1964,13.2031,200100.0
2012-04-23 12:00:00,19.69,19.71,19.65,19.67,173000.0,13.2031,13.2165,13.1762,13.1897,173000.0
2012-04-23 12:30:00,19.67,19.67,19.59,19.62,133400.0,13.1897,13.1897,13.136,13.1561,133400.0
2012-04-23 13:00:00,19.62,19.66,19.6,19.65,114100.0,13.1561,13.1829,13.1427,13.1762,114100.0
2012-04-23 13:30:00,19.65,19.67,19.6,19.66,159600.0,13.1762,13.1897,13.1427,13.1829,159600.0
2012-04-23 14:00:00,19.66,19.72,19.58,19.68,218600.0,13.1829,13.2232,13.1293,13.1964,218600.0
2012-04-23 14:30:00,19.68,19.73,19.67,19.68,138100.0,13.1964,13.2299,13.1897,13.1964,138100.0
2012-04-23 15:00:00,19.68,19.71,19.66,19.71,289300.0,13.1964,13.2165,13.1829,13.2165,289300.0
2012-04-23 15:30:00,19.71,19.74,19.67,19.68,328500.0,13.2165,13.2366,13.1897,13.1964,328500.0
2012-04-24 09:30:00,19.74,19.85,19.51,19.57,760100.0,13.2366,13.3103,13.0824,13.1226,760100.0
2012-04-24 10:00:00,19.57,19.66,19.4,19.57,1039300.0,13.1226,13.1829,13.0086,13.1226,1039300.0
2012-04-24 10:30:00,19.58,19.6,19.43,19.43,482400.0,13.1293,13.1427,13.0287,13.0287,482400.0
2012-04-24 11:00:00,19.43,19.48,19.38,19.42,557500.0,13.0287,13.0622,12.9952,13.022,557500.0
2012-04-24 11:30:00,19.42,19.45,19.4,19.42,323800.0,13.022,13.0421,13.0086,13.022,323800.0
2012-04-24 12:00:00,19.41,19.42,19.39,19.42,230700.0,13.0153,13.022,13.0019,13.022,230700.0
2012-04-24 12:30:00,19.42,19.42,19.36,19.4,376500.0,13.022,13.022,12.9818,13.0086,376500.0
2012-04-24 13:00:00,19.4,19.46,19.4,19.43,250500.0,13.0086,13.0488,13.0086,13.0287,250500.0
2012-04-24 13:30:00,19.42,19.46,19.37,19.37,177100.0,13.022,13.0488,12.9885,12.9885,177100.0
2012-04-24 14:00:00,19.36,19.45,19.36,19.42,499400.0,12.9818,13.0421,12.9818,13.022,499400.0
2012-04-24 14:30:00,19.42,19.46,19.41,19.44,296900.0,13.022,13.0488,13.0153,13.0354,296900.0
2012-04-24 15:00:00,19.44,19.66,19.4,19.56,2051900.0,13.0354,13.1829,13.0086,13.1159,2051900.0
2012-04-24 15:30:00,19.57,19.58,19.35,19.42,1990100.0,13.1226,13.1293,12.9751,13.022,1990100.0
2012-04-25 09:30:00,19.59,19.69,19.46,19.57,779900.0,13.136,13.2031,13.0488,13.1226,779900.0
2012-04-25 10:00:00,19.57,19.6,19.43,19.5,625000.0,13.1226,13.1427,13.0287,13.0757,625000.0
2012-04-25 10:30:00,19.5,19.5,19.27,19.32,807500.0,13.0757,13.0757,12.9214,12.955,807500.0
2012-04-25 11:00:00,19.33,19.41,19.29,19.41,513800.0,12.9617,13.0153,12.9348,13.0153,513800.0
2012-04-25 11:30:00,19.41,19.43,19.37,19.39,447200.0,13.0153,13.0287,12.9885,13.0019,447200.0
2012-04-25 12:00:00,19.39,19.47,19.38,19.46,179600.0,13.0019,13.0555,12.9952,13.0488,179600.0
2012-04-25 12:30:00,19.47,19.5,19.41,19.46,296300.0,13.0555,13.0757,13.0153,13.0488,296300.0
2012-04-25 13:00:00,19.46,19.48,19.43,19.43,312100.0,13.0488,13.0622,13.0287,13.0287,312100.0
2012-04-25 13:30:00,19.42,19.43,19.38,19.4,242700.0,13.022,13.0287,12.9952,13.0086,242700.0
2012-04-25 14:00:00,19.4,19.41,19.32,19.39,452900.0,13.0086,13.0153,12.955,13.0019,452900.0
2012-04-25 14:30:00,19.4,19.42,19.34,19.42,358400.0,13.0086,13.022,12.9684,13.022,358400.0
2012-04-25 15:00:00,19.42,19.46,19.4,19.4,533100.0,13.022,13.0488,13.0086,13.0086,533100.0
2012-04-25 15:30:00,19.4,19.53,19.4,19.5,569200.0,13.0086,13.0958,13.0086,13.0757,569200.0
2012-04-26 09:30:00,19.47,19.53,19.37,19.45,382600.0,13.0555,13.0958,12.9885,13.0421,382600.0
2012-04-26 10:00:00,19.46,19.55,19.45,19.52,379300.0,13.0488,13.1092,13.0421,13.0891,379300.0
2012-04-26 10:30:00,19.51,19.51,19.41,19.41,526800.0,13.0824,13.0824,13.0153,13.0153,526800.0
2012-04-26 11:00:00,19.42,19.48,19.42,19.47,741900.0,13.022,13.0622,13.022,13.0555,741900.0
2012-04-26 11:30:00,19.47,19.48,19.42,19.45,682800.0,13.0555,13.0622,13.022,13.0421,682800.0
2012-04-26 12:00:00,19.44,19.48,19.42,19.47,411500.0,13.0354,13.0622,13.022,13.0555,411500.0
2012-04-26 12:30:00,19.46,19.47,19.45,19.46,232900.0,13.0488,13.0555,13.0421,13.0488,232900.0
2012-04-26 13:00:00,19.46,19.53,19.46,19.52,605800.0,13.0488,13.0958,13.0488,13.0891,605800.0
2012-04-26 13:30:00,19.53,19.58,19.52,19.58,523100.0,13.0958,13.1293,13.0891,13.1293,523100.0
2012-04-26 14:00:00,19.58,19.66,19.57,19.65,311100.0,13.1293,13.1829,13.1226,13.1762,311100.0
2012-04-26 14:30:00,19.66,19.67,19.6,19.6,154300.0,13.1829,13.1897,13.1427,13.1427,154300.0
2012-04-26 15:00:00,19.6,19.66,19.6,19.64,547200.0,13.1427,13.1829,13.1427,13.1695,547200.0
2012-04-26 15:30:00,19.64,19.67,19.58,19.61,669000.0,13.1695,13.1897,13.1293,13.1494,669000.0
2012-04-27 09:30:00,19.67,19.74,19.6,19.68,458200.0,13.1897,13.2366,13.1427,13.1964,458200.0
2012-04-27 10:00:00,19.67,19.74,19.58,19.7,341100.0,13.1897,13.2366,13.1293,13.2098,341100.0
2012-04-27 10:30:00,19.7,19.85,19.68,19.84,341000.0,13.2098,13.3103,13.1964,13.3036,341000.0
2012-04-27 11:00:00,19.84,19.84,19.75,19.78,274500.0,13.3036,13.3036,13.2433,13.2634,274500.0
2012-04-27 11:30:00,19.78,19.85,19.78,19.84,146400.0,13.2634,13.3103,13.2634,13.3036,146400.0
2012-04-27 12:00:00,19.84,19.92,19.83,19.92,315000.0,13.3036,13.3573,13.2969,13.3573,315000.0
2012-04-27 12:30:00,19.92,19.92,19.81,19.83,142000.0,13.3573,13.3573,13.2835,13.2969,142000.0
2012-04-27 13:00:00,19.83,19.91,19.83,19.9,227100.0,13.2969,13.3506,13.2969,13.3439,227100.0
2012-04-27 13:30:00,19.9,19.96,19.9,19.95,192600.0,13.3439,13.3841,13.3439,13.3774,192600.0
2012-04-27 14:00:00,19.94,19.96,19.94,19.94,185700.0,13.3707,13.3841,13.3707,13.3707,185700.0
2012-04-27 14:30:00,19.94,20.02,19.93,20.02,520200.0,13.3707,13.4243,13.364,13.4243,520200.0
2012-04-27 15:00:00,20.02,20.03,19.97,19.99,519900.0,13.4243,13.431,13.3908,13.4042,519900.0
2012-04-27 15:30:00,20.0,20.01,19.95,19.98,949100.0,13.4109,13.4176,13.3774,13.3975,949100.0
2012-04-30 09:30:00,19.88,19.99,19.88,19.95,548200.0,13.3305,13.4042,13.3305,13.3774,548200.0
2012-04-30 10:00:00,19.95,19.95,19.82,19.85,188000.0,13.3774,13.3774,13.2902,13.3103,188000.0
2012-04-30 10:30:00,19.85,19.91,19.82,19.88,359200.0,13.3103,13.3506,13.2902,13.3305,359200.0
2012-04-30 11:00:00,19.88,19.94,19.87,19.94,301200.0,13.3305,13.3707,13.3238,13.3707,301200.0
2012-04-30 11:30:00,19.93,19.93,19.89,19.93,127500.0,13.364,13.364,13.3372,13.364,127500.0
2012-04-30 12:00:00,19.92,19.93,19.91,19.92,117500.0,13.3573,13.364,13.3506,13.3573,117500.0
2012-04-30 12:30:00,19.93,19.98,19.91,19.94,185000.0,13.364,13.3975,13.3506,13.3707,185000.0
2012-04-30 13:00:00,19.94,19.94,19.91,19.92,50800.0,13.3707,13.3707,13.3506,13.3573,50800.0
2012-04-30 13:30:00,19.92,19.97,19.92,19.97,143100.0,13.3573,13.3908,13.3573,13.3908,143100.0
2012-04-30 14:00:00,19.97,20.03,19.94,20.0,315500.0,13.3908,13.431,13.3707,13.4109,315500.0
2012-04-30 14:30:00,20.0,20.05,19.99,20.03,330300.0,13.4109,13.4445,13.4042,13.431,330300.0
2012-04-30 15:00:00,20.03,20.07,20.02,20.05,481100.0,13.431,13.4579,13.4243,13.4445,481100.0
2012-04-30 15:30:00,20.06,20.17,20.06,20.15,1442600.0,13.4512,13.5249,13.4512,13.5115,1442600.0
2012-05-01 09:30:00,20.11,20.14,19.98,19.98,257600.0,13.4847,13.5048,13.3975,13.3975,257600.0
2012-05-01 10:00:00,19.99,20.13,19.99,20.09,338500.0,13.4042,13.4981,13.4042,13.4713,338500.0
2012-05-01 10:30:00,20.09,20.1,20.03,20.07,189900.0,13.4713,13.478,13.431,13.4579,189900.0
2012-05-01 11:00:00,20.07,20.11,20.06,20.1,173300.0,13.4579,13.4847,13.4512,13.478,173300.0
2012-05-01 11:30:00,20.11,20.16,20.08,20.1,164700.0,13.4847,13.5182,13.4646,13.478,164700.0
2012-05-01 12:00:00,20.1,20.13,20.1,20.11,79200.0,13.478,13.4981,13.478,13.4847,79200.0
2012-05-01 12:30:00,20.12,20.14,20.09,20.1,132900.0,13.4914,13.5048,13.4713,13.478,132900.0
2012-05-01 13:00:00,20.09,20.11,20.08,20.11,135900.0,13.4713,13.4847,13.4646,13.4847,135900.0
2012-05-01 13:30:00,20.11,20.11,20.05,20.07,204100.0,13.4847,13.4847,13.4445,13.4579,204100.0
2012-05-01 14:00:00,20.07,20.13,20.07,20.12,163700.0,13.4579,13.4981,13.4579,13.4914,163700.0
2012-05-01 14:30:00,20.12,20.13,20.05,20.05,146600.0,13.4914,13.4981,13.4445,13.4445,146600.0
2012-05-01 15:00:00,20.05,20.07,20.0,20.02,262400.0,13.4445,13.4579,13.4109,13.4243,262400.0
2012-05-01 15:30:00,20.02,20.09,19.98,19.98,1204500.0,13.4243,13.4713,13.3975,13.3975,1204500.0
2012-05-02 09:30:00,19.9,19.93,19.73,19.79,510000.0,13.3439,13.364,13.2299,13.2701,510000.0
2012-05-02 10:00:00,19.79,19.79,19.66,19.67,256200.0,13.2701,13.2701,13.1829,13.1897,256200.0
2012-05-02 10:30:00,19.66,19.73,19.63,19.73,182500.0,13.1829,13.2299,13.1628,13.2299,182500.0
2012-05-02 11:00:00,19.73,19.74,19.67,19.74,222700.0,13.2299,13.2366,13.1897,13.2366,222700.0
2012-05-02 11:30:00,19.75,19.78,19.74,19.77,158600.0,13.2433,13.2634,13.2366,13.2567,158600.0
2012-05-02 12:00:00,19.77,19.79,19.75,19.79,208200.0,13.2567,13.2701,13.2433,13.2701,208200.0
2012-05-02 12:30:00,19.79,19.83,19.78,19.78,65300.0,13.2701,13.2969,13.2634,13.2634,65300.0
2012-05-02 13:00:00,19.78,19.81,19.75,19.75,138000.0,13.2634,13.2835,13.2433,13.2433,138000.0
2012-05-02 13:30:00,19.75,19.83,19.75,19.82,98600.0,13.2433,13.2969,13.2433,13.2902,98600.0
2012-05-02 14:00:00,19.83,19.84,19.8,19.83,419000.0,13.2969,13.3036,13.2768,13.2969,419000.0
2012-05-02 14:30:00,19.82,19.82,19.77,19.8,206500.0,13.2902,13.2902,13.2567,13.2768,206500.0
2012-05-02 15:00:00,19.81,19.82,19.75,19.82,149100.0,13.2835,13.2902,13.2433,13.2902,149100.0
2012-05-02 15:30:00,19.82,19.88,19.8,19.84,295200.0,13.2902,13.3305,13.2768,13.3036,295200.0
2012-05-03 09:30:00,19.91,19.94,19.79,19.9,191000.0,13.3506,13.3707,13.2701,13.3439,191000.0
2012-05-03 10:00:00,19.9,19.9,19.79,19.82,197700.0,13.3439,13.3439,13.2701,13.2902,197700.0
2012-05-03 10:30:00,19.82,19.88,19.81,19.88,126400.0,13.2902,13.3305,13.2835,13.3305,126400.0
2012-05-03 11:00:00,19.88,19.88,19.84,19.86,288200.0,13.3305,13.3305,13.3036,13.3171,288200.0
2012-05-03 11:30:00,19.86,19.87,19.7,19.74,283400.0,13.3171,13.3238,13.2098,13.2366,283400.0
2012-05-03 12:00:00,19.74,19.74,19.69,19.73,183400.0,13.2366,13.2366,13.2031,13.2299,183400.0
2012-05-03 12:30:00,19.72,19.77,19.71,19.74,68400.0,13.2232,13.2567,13.2165,13.2366,68400.0
2012-05-03 13:00:00,19.74,19.75,19.67,19.75,142800.0,13.2366,13.2433,13.1897,13.2433,142800.0
2012-05-03 13:30:00,19.74,19.75,19.66,19.66,131000.0,13.2366,13.2433,13.1829,13.1829,131000.0
2012-05-03 14:00:00,19.66,19.73,19.66,19.72,259300.0,13.1829,13.2299,13.1829,13.2232,259300.0
2012-05-03 14:30:00,19.72,19.73,19.69,19.71,113000.0,13.2232,13.2299,13.2031,13.2165,113000.0
2012-05-03 15:00:00,19.71,19.81,19.71,19.77,240000.0,13.2165,13.2835,13.2165,13.2567,240000.0
2012-05-03 15:30:00,19.77,19.78,19.69,19.71,499800.0,13.2567,13.2634,13.2031,13.2165,499800.0
2012-05-04 09:30:00,19.5,19.53,19.38,19.4,425600.0,13.0757,13.0958,12.9952,13.0086,425600.0
2012-05-04 10:00:00,19.4,19.4,19.25,19.26,380800.0,13.0086,13.0086,12.908,12.9147,380800.0
2012-05-04 10:30:00,19.27,19.34,19.23,19.32,289000.0,12.9214,12.9684,12.8946,12.955,289000.0
2012-05-04 11:00:00,19.32,19.33,19.23,19.25,223000.0,12.955,12.9617,12.8946,12.908,223000.0
2012-05-04 11:30:00,19.24,19.24,19.11,19.11,559600.0,12.9013,12.9013,12.8141,12.8141,559600.0
2012-05-04 12:00:00,19.11,19.15,19.09,19.09,186600.0,12.8141,12.841,12.8007,12.8007,186600.0
2012-05-04 12:30:00,19.09,19.11,19.03,19.1,254500.0,12.8007,12.8141,12.7605,12.8074,254500.0
2012-05-04 13:00:00,19.1,19.17,19.09,19.12,172200.0,12.8074,12.8544,12.8007,12.8208,172200.0
2012-05-04 13:30:00,19.13,19.19,19.13,19.18,157500.0,12.8276,12.8678,12.8276,12.8611,157500.0
2012-05-04 14:00:00,19.17,19.17,19.05,19.07,242800.0,12.8544,12.8544,12.7739,12.7873,242800.0
2012-05-04 14:30:00,19.07,19.11,19.07,19.1,238000.0,12.7873,12.8141,12.7873,12.8074,238000.0
2012-05-04 15:00:00,19.11,19.14,19.1,19.12,187300.0,12.8141,12.8343,12.8074,12.8208,187300.0
2012-05-04 15:30:00,19.12,19.24,19.11,19.11,684300.0,12.8208,12.9013,12.8141,12.8141,684300.0
2012-05-07 09:30:00,19.03,19.15,19.0,19.07,538100.0,12.7605,12.841,12.7404,12.7873,538100.0
2012-05-07 10:00:00,19.06,19.14,19.01,19.08,298000.0,12.7806,12.8343,12.7471,12.794,298000.0
2012-05-07 10:30:00,19.08,19.19,19.05,19.19,142900.0,12.794,12.8678,12.7739,12.8678,142900.0
2012-05-07 11:00:00,19.19,19.26,19.17,19.17,336600.0,12.8678,12.9147,12.8544,12.8544,336600.0
2012-05-07 11:30:00,19.17,19.18,19.15,19.16,147100.0,12.8544,12.8611,12.841,12.8477,147100.0
2012-05-07 12:00:00,19.17,19.19,19.11,19.13,235600.0,12.8544,12.8678,12.8141,12.8276,235600.0
2012-05-07 12:30:00,19.13,19.2,19.13,19.17,219900.0,12.8276,12.8745,12.8276,12.8544,219900.0
2012-05-07 13:00:00,19.18,19.25,19.18,19.19,184100.0,12.8611,12.908,12.8611,12.8678,184100.0
2012-05-07 13:30:00,19.2,19.25,19.2,19.21,268200.0,12.8745,12.908,12.8745,12.8812,268200.0
2012-05-07 14:00:00,19.22,19.22,19.18,19.18,80000.0,12.8879,12.8879,12.8611,12.8611,80000.0
2012-05-07 14:30:00,19.17,19.17,19.15,19.16,122600.0,12.8544,12.8544,12.841,12.8477,122600.0
2012-05-07 15:00:00,19.16,19.16,19.08,19.12,316800.0,12.8477,12.8477,12.794,12.8208,316800.0
2012-05-07 15:30:00,19.12,19.15,19.08,19.08,445100.0,12.8208,12.841,12.794,12.794,445100.0
2012-05-08 09:30:00,18.88,18.9,18.64,18.75,722800.0,12.6599,12.6733,12.499,12.5727,722800.0
2012-05-08 10:00:00,18.75,18.76,18.69,18.7,360400.0,12.5727,12.5795,12.5325,12.5392,360400.0
2012-05-08 10:30:00,18.7,18.7,18.62,18.67,285100.0,12.5392,12.5392,12.4856,12.5191,285100.0
2012-05-08 11:00:00,18.67,18.73,18.64,18.69,342500.0,12.5191,12.5593,12.499,12.5325,342500.0
2012-05-08 11:30:00,18.69,18.74,18.66,18.71,379300.0,12.5325,12.566,12.5124,12.5459,379300.0
2012-05-08 12:00:00,18.72,18.72,18.67,18.68,129900.0,12.5526,12.5526,12.5191,12.5258,129900.0
2012-05-08 12:30:00,18.68,18.69,18.65,18.66,197000.0,12.5258,12.5325,12.5057,12.5124,197000.0
2012-05-08 13:00:00,18.67,18.73,18.67,18.73,140200.0,12.5191,12.5593,12.5191,12.5593,140200.0
2012-05-08 13:30:00,18.74,18.74,18.67,18.67,210300.0,12.566,12.566,12.5191,12.5191,210300.0
2012-05-08 14:00:00,18.67,18.72,18.66,18.72,364100.0,12.5191,12.5526,12.5124,12.5526,364100.0
2012-05-08 14:30:00,18.72,18.78,18.71,18.75,388300.0,12.5526,12.5929,12.5459,12.5727,388300.0
2012-05-08 15:00:00,18.75,18.81,18.69,18.8,669800.0,12.5727,12.613,12.5325,12.6063,669800.0
2012-05-08 15:30:00,18.8,18.84,18.69,18.69,882300.0,12.6063,12.6331,12.5325,12.5325,882300.0
2012-05-09 09:30:00,18.58,18.87,18.52,18.73,1011600.0,12.4588,12.6532,12.4185,12.5593,1011600.0
2012-05-09 10:00:00,18.73,18.78,18.49,18.5,1245300.0,12.5593,12.5929,12.3984,12.4051,1245300.0
2012-05-09 10:30:00,18.5,18.77,18.5,18.74,822300.0,12.4051,12.5862,12.4051,12.566,822300.0
2012-05-09 11:00:00,18.74,18.83,18.68,18.79,606600.0,12.566,12.6264,12.5258,12.5996,606600.0
2012-05-09 11:30:00,18.79,18.86,18.75,18.75,468400.0,12.5996,12.6465,12.5727,12.5727,468400.0
2012-05-09 12:00:00,18.75,18.76,18.68,18.71,228700.0,12.5727,12.5795,12.5258,12.5459,228700.0
2012-05-09 12:30:00,18.71,18.71,18.6,18.64,454000.0,12.5459,12.5459,12.4722,12.499,454000.0
2012-05-09 13:00:00,18.64,18.74,18.64,18.72,809200.0,12.499,12.566,12.499,12.5526,809200.0
2012-05-09 13:30:00,18.73,18.88,18.72,18.82,506600.0,12.5593,12.6599,12.5526,12.6197,506600.0
2012-05-09 14:00:00,18.82,18.85,18.78,18.85,913100.0,12.6197,12.6398,12.5929,12.6398,913100.0
2012-05-09 14:30:00,18.85,18.85,18.75,18.77,467300.0,12.6398,12.6398,12.5727,12.5862,467300.0
2012-05-09 15:00:00,18.76,18.78,18.67,18.68,1010700.0,12.5795,12.5929,12.5191,12.5258,1010700.0
2012-05-09 15:30:00,18.68,18.83,18.67,18.78,1133100.0,12.5258,12.6264,12.5191,12.5929,1133100.0
2012-05-10 09:30:00,17.17,17.32,17.03,17.25,5326000.0,11.5133,11.6139,11.4194,11.5669,5326000.0
2012-05-10 10:00:00,17.25,17.25,17.08,17.09,2547500.0,11.5669,11.5669,11.4529,11.4596,2547500.0
2012-05-10 10:30:00,17.09,17.18,17.08,17.11,1606500.0,11.4596,11.52,11.4529,11.4731,1606500.0
2012-05-10 11:00:00,17.11,17.11,17.04,17.07,1961000.0,11.4731,11.4731,11.4261,11.4462,1961000.0
2012-05-10 11:30:00,17.06,17.07,16.9,16.92,1172000.0,11.4395,11.4462,11.3322,11.3456,1172000.0
2012-05-10 12:00:00,16.92,16.93,16.8,16.91,1391400.0,11.3456,11.3524,11.2652,11.3389,1391400.0
2012-05-10 12:30:00,16.91,17.05,16.91,17.03,1524500.0,11.3389,11.4328,11.3389,11.4194,1524500.0
2012-05-10 13:00:00,17.03,17.03,16.94,17.0,546000.0,11.4194,11.4194,11.3591,11.3993,546000.0
2012-05-10 13:30:00,17.0,17.0,16.87,16.87,589400.0,11.3993,11.3993,11.3121,11.3121,589400.0
2012-05-10 14:00:00,16.87,16.99,16.87,16.9,980100.0,11.3121,11.3926,11.3121,11.3322,980100.0
2012-05-10 14:30:00,16.9,16.93,16.85,16.85,481100.0,11.3322,11.3524,11.2987,11.2987,481100.0
2012-05-10 15:00:00,16.85,16.86,16.8,16.81,655600.0,11.2987,11.3054,11.2652,11.2719,655600.0
2012-05-10 15:30:00,16.8,16.82,16.76,16.82,1555800.0,11.2652,11.2786,11.2384,11.2786,1555800.0
2012-05-11 09:30:00,16.77,16.87,16.66,16.86,749200.0,11.2451,11.3121,11.1713,11.3054,749200.0
2012-05-11 10:00:00,16.86,16.9,16.76,16.86,770400.0,11.3054,11.3322,11.2384,11.3054,770400.0
2012-05-11 10:30:00,16.86,16.92,16.83,16.88,840700.0,11.3054,11.3456,11.2853,11.3188,840700.0
2012-05-11 11:00:00,16.88,16.99,16.85,16.89,669400.0,11.3188,11.3926,11.2987,11.3255,669400.0
2012-05-11 11:30:00,16.89,16.92,16.75,16.78,534600.0,11.3255,11.3456,11.2317,11.2518,534600.0
2012-05-11 12:00:00,16.77,16.82,16.73,16.75,385000.0,11.2451,11.2786,11.2182,11.2317,385000.0
2012-05-11 12:30:00,16.75,16.78,16.74,16.74,249400.0,11.2317,11.2518,11.2249,11.2249,249400.0
2012-05-11 13:00:00,16.74,16.75,16.68,16.68,603000.0,11.2249,11.2317,11.1847,11.1847,603000.0
2012-05-11 13:30:00,16.68,16.69,16.63,16.68,518000.0,11.1847,11.1914,11.1512,11.1847,518000.0
2012-05-11 14:00:00,16.68,16.7,16.67,16.68,243500.0,11.1847,11.1981,11.178,11.1847,243500.0
2012-05-11 14:30:00,16.68,16.68,16.57,16.57,496200.0,11.1847,11.1847,11.111,11.111,496200.0
2012-05-11 15:00:00,16.58,16.63,16.55,16.61,750100.0,11.1177,11.1512,11.0975,11.1378,750100.0
2012-05-11 15:30:00,16.61,16.62,16.5,16.5,991100.0,11.1378,11.1445,11.064,11.064,991100.0
2012-05-14 09:30:00,16.4,16.63,16.37,16.63,637900.0,10.997,11.1512,10.9768,11.1512,637900.0
2012-05-14 10:00:00,16.62,16.69,16.61,16.67,556500.0,11.1445,11.1914,11.1378,11.178,556500.0
2012-05-14 10:30:00,16.67,16.73,16.66,16.71,639500.0,11.178,11.2182,11.1713,11.2048,639500.0
2012-05-14 11:00:00,16.71,16.73,16.6,16.71,488000.0,11.2048,11.2182,11.1311,11.2048,488000.0
2012-05-14 11:30:00,16.7,16.74,16.69,16.73,232000.0,11.1981,11.2249,11.1914,11.2182,232000.0
2012-05-14 12:00:00,16.73,16.75,16.7,16.71,335300.0,11.2182,11.2317,11.1981,11.2048,335300.0
2012-05-14 12:30:00,16.7,16.72,16.67,16.67,206700.0,11.1981,11.2115,11.178,11.178,206700.0
2012-05-14 13:00:00,16.67,16.7,16.62,16.67,428300.0,11.178,11.1981,11.1445,11.178,428300.0
2012-05-14 13:30:00,16.67,16.79,16.67,16.75,322300.0,11.178,11.2585,11.178,11.2317,322300.0
2012-05-14 14:00:00,16.76,16.82,16.73,16.82,722000.0,11.2384,11.2786,11.2182,11.2786,722000.0
2012-05-14 14:30:00,16.82,16.83,16.71,16.72,475900.0,11.2786,11.2853,11.2048,11.2115,475900.0
2012-05-14 15:00:00,16.73,16.77,16.7,16.73,543100.0,11.2182,11.2451,11.1981,11.2182,543100.0
2012-05-14 15:30:00,16.72,16.77,16.68,16.7,542100.0,11.2115,11.2451,11.1847,11.1981,542100.0
2012-05-15 09:30:00,16.74,16.75,16.58,16.58,745500.0,11.2249,11.2317,11.1177,11.1177,745500.0
2012-05-15 10:00:00,16.59,16.6,16.51,16.58,882900.0,11.1244,11.1311,11.0707,11.1177,882900.0
2012-05-15 10:30:00,16.58,16.59,16.53,16.56,666900.0,11.1177,11.1244,11.0841,11.1043,666900.0
2012-05-15 11:00:00,16.56,16.57,16.52,16.52,445800.0,11.1043,11.111,11.0774,11.0774,445800.0
2012-05-15 11:30:00,16.52,16.57,16.51,16.56,476300.0,11.0774,11.111,11.0707,11.1043,476300.0
2012-05-15 12:00:00,16.56,16.66,16.56,16.63,318600.0,11.1043,11.1713,11.1043,11.1512,318600.0
2012-05-15 12:30:00,16.63,16.66,16.57,16.6,463200.0,11.1512,11.1713,11.111,11.1311,463200.0
2012-05-15 13:00:00,16.61,16.64,16.6,16.6,136200.0,11.1378,11.1579,11.1311,11.1311,136200.0
2012-05-15 13:30:00,16.6,16.61,16.56,16.58,294700.0,11.1311,11.1378,11.1043,11.1177,294700.0
2012-05-15 14:00:00,16.57,16.68,16.57,16.66,526700.0,11.111,11.1847,11.111,11.1713,526700.0
2012-05-15 14:30:00,16.66,16.68,16.61,16.64,638700.0,11.1713,11.1847,11.1378,11.1579,638700.0
2012-05-15 15:00:00,16.63,16.64,16.55,16.56,1210600.0,11.1512,11.1579,11.0975,11.1043,1210600.0
2012-05-15 15:30:00,16.55,16.65,16.54,16.55,1289600.0,11.0975,11.1646,11.0908,11.0975,1289600.0
2012-05-16 09:30:00,16.83,16.88,16.74,16.85,852300.0,11.2853,11.3188,11.2249,11.2987,852300.0
2012-05-16 10:00:00,16.85,16.88,16.77,16.85,548200.0,11.2987,11.3188,11.2451,11.2987,548200.0
2012-05-16 10:30:00,16.85,16.89,16.81,16.82,632700.0,11.2987,11.3255,11.2719,11.2786,632700.0
2012-05-16 11:00:00,16.82,16.83,16.7,16.74,1168200.0,11.2786,11.2853,11.1981,11.2249,1168200.0
2012-05-16 11:30:00,16.74,16.8,16.7,16.71,581600.0,11.2249,11.2652,11.1981,11.2048,581600.0
2012-05-16 12:00:00,16.71,16.71,16.61,16.66,379000.0,11.2048,11.2048,11.1378,11.1713,379000.0
2012-05-16 12:30:00,16.66,16.74,16.66,16.68,354900.0,11.1713,11.2249,11.1713,11.1847,354900.0
2012-05-16 13:00:00,16.68,16.74,16.68,16.7,460100.0,11.1847,11.2249,11.1847,11.1981,460100.0
2012-05-16 13:30:00,16.7,16.72,16.63,16.7,722500.0,11.1981,11.2115,11.1512,11.1981,722500.0
2012-05-16 14:00:00,16.7,16.75,16.66,16.68,502000.0,11.1981,11.2317,11.1713,11.1847,502000.0
2012-05-16 14:30:00,16.67,16.75,16.66,16.74,458700.0,11.178,11.2317,11.1713,11.2249,458700.0
2012-05-16 15:00:00,16.73,16.73,16.69,16.7,410100.0,11.2182,11.2182,11.1914,11.1981,410100.0
2012-05-16 15:30:00,16.7,16.75,16.69,16.69,1009800.0,11.1981,11.2317,11.1914,11.1914,1009800.0
2012-05-17 09:30:00,16.7,16.76,16.66,16.72,450400.0,11.1981,11.2384,11.1713,11.2115,450400.0
2012-05-17 10:00:00,16.71,16.71,16.6,16.67,372900.0,11.2048,11.2048,11.1311,11.178,372900.0
2012-05-17 10:30:00,16.67,16.71,16.62,16.69,283700.0,11.178,11.2048,11.1445,11.1914,283700.0
2012-05-17 11:00:00,16.69,16.76,16.69,16.76,310900.0,11.1914,11.2384,11.1914,11.2384,310900.0
2012-05-17 11:30:00,16.75,16.75,16.7,16.74,379200.0,11.2317,11.2317,11.1981,11.2249,379200.0
2012-05-17 12:00:00,16.74,16.74,16.67,16.73,254900.0,11.2249,11.2249,11.178,11.2182,254900.0
2012-05-17 12:30:00,16.73,16.74,16.65,16.74,315800.0,11.2182,11.2249,11.1646,11.2249,315800.0
2012-05-17 13:00:00,16.74,16.8,16.73,16.73,253400.0,11.2249,11.2652,11.2182,11.2182,253400.0
2012-05-17 13:30:00,16.73,16.75,16.69,16.7,472700.0,11.2182,11.2317,11.1914,11.1981,472700.0
2012-05-17 14:00:00,16.7,16.73,16.65,16.72,217900.0,11.1981,11.2182,11.1646,11.2115,217900.0
2012-05-17 14:30:00,16.72,16.75,16.69,16.72,342100.0,11.2115,11.2317,11.1914,11.2115,342100.0
2012-05-17 15:00:00,16.72,16.74,16.62,16.64,434300.0,11.2115,11.2249,11.1445,11.1579,434300.0
2012-05-17 15:30:00,16.64,16.64,16.55,16.55,593500.0,11.1579,11.1579,11.0975,11.0975,593500.0
2012-05-18 09:30:00,16.61,16.63,16.56,16.57,482000.0,11.1378,11.1512,11.1043,11.111,482000.0
2012-05-18 10:00:00,16.56,16.58,16.52,16.54,258000.0,11.1043,11.1177,11.0774,11.0908,258000.0
2012-05-18 10:30:00,16.54,16.56,16.52,16.52,192100.0,11.0908,11.1043,11.0774,11.0774,192100.0
2012-05-18 11:00:00,16.52,16.52,16.45,16.47,425200.0,11.0774,11.0774,11.0305,11.0439,425200.0
2012-05-18 11:30:00,16.46,16.5,16.38,16.49,663900.0,11.0372,11.064,10.9836,11.0573,663900.0
2012-05-18 12:00:00,16.49,16.58,16.49,16.57,280800.0,11.0573,11.1177,11.0573,11.111,280800.0
2012-05-18 12:30:00,16.58,16.62,16.55,16.55,347900.0,11.1177,11.1445,11.0975,11.0975,347900.0
2012-05-18 13:00:00,16.55,16.57,16.5,16.5,203400.0,11.0975,11.111,11.064,11.064,203400.0
2012-05-18 13:30:00,16.5,16.54,16.48,16.51,300200.0,11.064,11.0908,11.0506,11.0707,300200.0
2012-05-18 14:00:00,16.51,16.53,16.5,16.52,285700.0,11.0707,11.0841,11.064,11.0774,285700.0
2012-05-18 14:30:00,16.52,16.53,16.47,16.5,295200.0,11.0774,11.0841,11.0439,11.064,295200.0
2012-05-18 15:00:00,16.5,16.56,16.48,16.48,601900.0,11.064,11.1043,11.0506,11.0506,601900.0
2012-05-18 15:30:00,16.49,16.5,16.45,16.47,687000.0,11.0573,11.064,11.0305,11.0439,687000.0
2012-05-21 09:30:00,16.51,16.53,16.38,16.46,576800.0,11.0707,11.0841,10.9836,11.0372,576800.0
2012-05-21 10:00:00,16.45,16.48,16.38,16.46,324500.0,11.0305,11.0506,10.9836,11.0372,324500.0
2012-05-21 10:30:00,16.45,16.53,16.45,16.51,199200.0,11.0305,11.0841,11.0305,11.0707,199200.0
2012-05-21 11:00:00,16.51,16.51,16.47,16.48,122900.0,11.0707,11.0707,11.0439,11.0506,122900.0
2012-05-21 11:30:00,16.48,16.56,16.47,16.56,361100.0,11.0506,11.1043,11.0439,11.1043,361100.0
2012-05-21 12:00:00,16.55,16.67,16.54,16.66,96200.0,11.0975,11.178,11.0908,11.1713,96200.0
2012-05-21 12:30:00,16.67,16.68,16.63,16.64,290800.0,11.178,11.1847,11.1512,11.1579,290800.0
2012-05-21 13:00:00,16.63,16.66,16.6,16.65,200000.0,11.1512,11.1713,11.1311,11.1646,200000.0
2012-05-21 13:30:00,16.65,16.66,16.62,16.63,146100.0,11.1646,11.1713,11.1445,11.1512,146100.0
2012-05-21 14:00:00,16.63,16.65,16.59,16.61,145000.0,11.1512,11.1646,11.1244,11.1378,145000.0
2012-05-21 14:30:00,16.61,16.65,16.59,16.65,155200.0,11.1378,11.1646,11.1244,11.1646,155200.0
2012-05-21 15:00:00,16.65,16.67,16.64,16.66,285700.0,11.1646,11.178,11.1579,11.1713,285700.0
2012-05-21 15:30:00,16.66,16.7,16.65,16.67,535300.0,11.1713,11.1981,11.1646,11.178,535300.0
2012-05-22 09:30:00,16.7,16.79,16.69,16.74,785000.0,11.1981,11.2585,11.1914,11.2249,785000.0
2012-05-22 10:00:00,16.73,16.8,16.7,16.74,405500.0,11.2182,11.2652,11.1981,11.2249,405500.0
2012-05-22 10:30:00,16.74,16.79,16.72,16.79,307600.0,11.2249,11.2585,11.2115,11.2585,307600.0
2012-05-22 11:00:00,16.79,16.81,16.76,16.78,234200.0,11.2585,11.2719,11.2384,11.2518,234200.0
2012-05-22 11:30:00,16.77,16.82,16.75,16.77,279200.0,11.2451,11.2786,11.2317,11.2451,279200.0
2012-05-22 12:00:00,16.77,16.77,16.72,16.74,240500.0,11.2451,11.2451,11.2115,11.2249,240500.0
2012-05-22 12:30:00,16.73,16.76,16.72,16.76,153700.0,11.2182,11.2384,11.2115,11.2384,153700.0
2012-05-22 13:00:00,16.76,16.77,16.74,16.74,133000.0,11.2384,11.2451,11.2249,11.2249,133000.0
2012-05-22 13:30:00,16.75,16.76,16.71,16.76,127400.0,11.2317,11.2384,11.2048,11.2384,127400.0
2012-05-22 14:00:00,16.76,16.8,16.75,16.79,231600.0,11.2384,11.2652,11.2317,11.2585,231600.0
2012-05-22 14:30:00,16.78,16.82,16.73,16.77,242400.0,11.2518,11.2786,11.2182,11.2451,242400.0
2012-05-22 15:00:00,16.77,16.79,16.69,16.7,462200.0,11.2451,11.2585,11.1914,11.1981,462200.0
2012-05-22 15:30:00,16.7,16.75,16.63,16.75,566500.0,11.1981,11.2317,11.1512,11.2317,566500.0
2012-05-23 09:30:00,16.56,16.72,16.55,16.59,1069900.0,11.1043,11.2115,11.0975,11.1244,1069900.0
2012-05-23 10:00:00,16.59,16.63,16.52,16.57,677700.0,11.1244,11.1512,11.0774,11.111,677700.0
2012-05-23 10:30:00,16.57,16.59,16.5,16.5,276600.0,11.111,11.1244,11.064,11.064,276600.0
2012-05-23 11:00:00,16.5,16.57,16.49,16.49,357200.0,11.064,11.111,11.0573,11.0573,357200.0
2012-05-23 11:30:00,16.49,16.52,16.48,16.48,200500.0,11.0573,11.0774,11.0506,11.0506,200500.0
2012-05-23 12:00:00,16.48,16.51,16.44,16.46,514400.0,11.0506,11.0707,11.0238,11.0372,514400.0
2012-05-23 12:30:00,16.45,16.53,16.45,16.5,127100.0,11.0305,11.0841,11.0305,11.064,127100.0
2012-05-23 13:00:00,16.51,16.59,16.5,16.59,268000.0,11.0707,11.1244,11.064,11.1244,268000.0
2012-05-23 13:30:00,16.6,16.63,16.57,16.6,365900.0,11.1311,11.1512,11.111,11.1311,365900.0
2012-05-23 14:00:00,16.6,16.6,16.55,16.55,341900.0,11.1311,11.1311,11.0975,11.0975,341900.0
2012-05-23 14:30:00,16.55,16.63,16.53,16.62,293500.0,11.0975,11.1512,11.0841,11.1445,293500.0
2012-05-23 15:00:00,16.62,16.66,16.59,16.64,274600.0,11.1445,11.1713,11.1244,11.1579,274600.0
2012-05-23 15:30:00,16.64,16.76,16.64,16.7,626500.0,11.1579,11.2384,11.1579,11.1981,626500.0
2012-05-24 09:30:00,16.69,16.69,16.48,16.53,712300.0,11.1914,11.1914,11.0506,11.0841,712300.0
2012-05-24 10:00:00,16.53,16.62,16.5,16.6,552500.0,11.0841,11.1445,11.064,11.1311,552500.0
2012-05-24 10:30:00,16.6,16.67,16.52,16.55,455600.0,11.1311,11.178,11.0774,11.0975,455600.0
2012-05-24 11:00:00,16.55,16.65,16.53,16.6,427600.0,11.0975,11.1646,11.0841,11.1311,427600.0
2012-05-24 11:30:00,16.6,16.6,16.52,16.55,208600.0,11.1311,11.1311,11.0774,11.0975,208600.0
2012-05-24 12:00:00,16.55,16.55,16.49,16.49,241300.0,11.0975,11.0975,11.0573,11.0573,241300.0
2012-05-24 12:30:00,16.49,16.56,16.49,16.55,148100.0,11.0573,11.1043,11.0573,11.0975,148100.0
2012-05-24 13:00:00,16.54,16.58,16.48,16.49,261900.0,11.0908,11.1177,11.0506,11.0573,261900.0
2012-05-24 13:30:00,16.48,16.54,16.47,16.47,283600.0,11.0506,11.0908,11.0439,11.0439,283600.0
2012-05-24 14:00:00,16.46,16.5,16.46,16.49,309300.0,11.0372,11.064,11.0372,11.0573,309300.0
2012-05-24 14:30:00,16.48,16.5,16.4,16.41,849000.0,11.0506,11.064,10.997,11.0037,849000.0
2012-05-24 15:00:00,16.41,16.46,16.38,16.42,817800.0,11.0037,11.0372,10.9836,11.0104,817800.0
2012-05-24 15:30:00,16.43,16.44,16.35,16.38,973800.0,11.0171,11.0238,10.9634,10.9836,973800.0
2012-05-25 09:30:00,16.44,16.56,16.41,16.47,530600.0,11.0238,11.1043,11.0037,11.0439,530600.0
2012-05-25 10:00:00,16.47,16.47,16.39,16.43,502600.0,11.0439,11.0439,10.9903,11.0171,502600.0
2012-05-25 10:30:00,16.43,16.5,16.42,16.43,296300.0,11.0171,11.064,11.0104,11.0171,296300.0
2012-05-25 11:00:00,16.44,16.48,16.43,16.46,280200.0,11.0238,11.0506,11.0171,11.0372,280200.0
2012-05-25 11:30:00,16.45,16.45,16.37,16.41,377500.0,11.0305,11.0305,10.9768,11.0037,377500.0
2012-05-25 12:00:00,16.41,16.42,16.39,16.41,363800.0,11.0037,11.0104,10.9903,11.0037,363800.0
2012-05-25 12:30:00,16.4,16.45,16.39,16.4,479800.0,10.997,11.0305,10.9903,10.997,479800.0
2012-05-25 13:00:00,16.39,16.4,16.38,16.39,105800.0,10.9903,10.997,10.9836,10.9903,105800.0
2012-05-25 13:30:00,16.4,16.41,16.38,16.39,345400.0,10.997,11.0037,10.9836,10.9903,345400.0
2012-05-25 14:00:00,16.39,16.39,16.33,16.39,122900.0,10.9903,10.9903,10.95,10.9903,122900.0
2012-05-25 14:30:00,16.38,16.39,16.35,16.36,212000.0,10.9836,10.9903,10.9634,10.9701,212000.0
2012-05-25 15:00:00,16.36,16.39,16.34,16.36,290600.0,10.9701,10.9903,10.9567,10.9701,290600.0
2012-05-25 15:30:00,16.36,16.39,16.33,16.33,546500.0,10.9701,10.9903,10.95,10.95,546500.0
2012-05-29 09:30:00,16.51,16.57,16.43,16.5,490700.0,11.0707,11.111,11.0171,11.064,490700.0
2012-05-29 10:00:00,16.5,16.61,16.47,16.59,1010300.0,11.064,11.1378,11.0439,11.1244,1010300.0
2012-05-29 10:30:00,16.59,16.64,16.59,16.59,279300.0,11.1244,11.1579,11.1244,11.1244,279300.0
2012-05-29 11:00:00,16.59,16.6,16.57,16.58,71100.0,11.1244,11.1311,11.111,11.1177,71100.0
2012-05-29 11:30:00,16.58,16.58,16.43,16.45,486900.0,11.1177,11.1177,11.0171,11.0305,486900.0
2012-05-29 12:00:00,16.45,16.47,16.39,16.47,313500.0,11.0305,11.0439,10.9903,11.0439,313500.0
2012-05-29 12:30:00,16.47,16.5,16.42,16.49,245800.0,11.0439,11.064,11.0104,11.0573,245800.0
2012-05-29 13:00:00,16.49,16.5,16.47,16.47,306000.0,11.0573,11.064,11.0439,11.0439,306000.0
2012-05-29 13:30:00,16.47,16.52,16.45,16.52,142300.0,11.0439,11.0774,11.0305,11.0774,142300.0
2012-05-29 14:00:00,16.52,16.53,16.49,16.53,330300.0,11.0774,11.0841,11.0573,11.0841,330300.0
2012-05-29 14:30:00,16.53,16.57,16.51,16.57,241700.0,11.0841,11.111,11.0707,11.111,241700.0
2012-05-29 15:00:00,16.57,16.58,16.55,16.56,199400.0,11.111,11.1177,11.0975,11.1043,199400.0
2012-05-29 15:30:00,16.57,16.64,16.55,16.6,587700.0,11.111,11.1579,11.0975,11.1311,587700.0
2012-05-30 09:30:00,16.45,16.46,16.35,16.4,391300.0,11.0305,11.0372,10.9634,10.997,391300.0
2012-05-30 10:00:00,16.39,16.43,16.37,16.42,382500.0,10.9903,11.0171,10.9768,11.0104,382500.0
2012-05-30 10:30:00,16.42,16.43,16.35,16.38,425000.0,11.0104,11.0171,10.9634,10.9836,425000.0
2012-05-30 11:00:00,16.39,16.48,16.38,16.45,452400.0,10.9903,11.0506,10.9836,11.0305,452400.0
2012-05-30 11:30:00,16.45,16.45,16.38,16.4,284200.0,11.0305,11.0305,10.9836,10.997,284200.0
2012-05-30 12:00:00,16.39,16.4,16.35,16.39,311100.0,10.9903,10.997,10.9634,10.9903,311100.0
2012-05-30 12:30:00,16.4,16.42,16.4,16.42,86300.0,10.997,11.0104,10.997,11.0104,86300.0
2012-05-30 13:00:00,16.42,16.43,16.37,16.41,391700.0,11.0104,11.0171,10.9768,11.0037,391700.0
2012-05-30 13:30:00,16.41,16.42,16.38,16.41,404100.0,11.0037,11.0104,10.9836,11.0037,404100.0
2012-05-30 14:00:00,16.42,16.43,16.39,16.4,196100.0,11.0104,11.0171,10.9903,10.997,196100.0
2012-05-30 14:30:00,16.41,16.42,16.4,16.4,217500.0,11.0037,11.0104,10.997,10.997,217500.0
2012-05-30 15:00:00,16.4,16.43,16.36,16.43,469600.0,10.997,11.0171,10.9701,11.0171,469600.0
2012-05-30 15:30:00,16.42,16.42,16.38,16.38,497100.0,11.0104,11.0104,10.9836,10.9836,497100.0
2012-05-31 09:30:00,16.36,16.42,16.3,16.34,546700.0,10.9701,11.0104,10.9299,10.9567,546700.0
2012-05-31 10:00:00,16.33,16.35,16.29,16.34,517500.0,10.95,10.9634,10.9232,10.9567,517500.0
2012-05-31 10:30:00,16.33,16.35,16.28,16.29,268900.0,10.95,10.9634,10.9165,10.9232,268900.0
2012-05-31 11:00:00,16.3,16.32,16.26,16.31,298700.0,10.9299,10.9433,10.9031,10.9366,298700.0
2012-05-31 11:30:00,16.32,16.4,16.32,16.36,269800.0,10.9433,10.997,10.9433,10.9701,269800.0
2012-05-31 12:00:00,16.35,16.44,16.34,16.44,333900.0,10.9634,11.0238,10.9567,11.0238,333900.0
2012-05-31 12:30:00,16.43,16.47,16.41,16.45,186800.0,11.0171,11.0439,11.0037,11.0305,186800.0
2012-05-31 13:00:00,16.45,16.51,16.42,16.42,311200.0,11.0305,11.0707,11.0104,11.0104,311200.0
2012-05-31 13:30:00,16.41,16.44,16.4,16.41,253600.0,11.0037,11.0238,10.997,11.0037,253600.0
2012-05-31 14:00:00,16.4,16.42,16.35,16.36,577300.0,10.997,11.0104,10.9634,10.9701,577300.0
2012-05-31 14:30:00,16.35,16.38,16.33,16.35,463200.0,10.9634,10.9836,10.95,10.9634,463200.0
2012-05-31 15:00:00,16.35,16.36,16.33,16.35,374600.0,10.9634,10.9701,10.95,10.9634,374600.0
2012-05-31 15:30:00,16.35,16.4,16.31,16.33,1382100.0,10.9634,10.997,10.9366,10.95,1382100.0
2012-06-01 09:30:00,16.09,16.1,16.01,16.08,692800.0,10.7891,10.7958,10.7354,10.7824,692800.0
2012-06-01 10:00:00,16.07,16.14,16.07,16.09,509000.0,10.7757,10.8226,10.7757,10.7891,509000.0
2012-06-01 10:30:00,16.09,16.1,16.01,16.02,410100.0,10.7891,10.7958,10.7354,10.7422,410100.0
2012-06-01 11:00:00,16.02,16.06,15.99,16.05,330200.0,10.7422,10.769,10.722,10.7623,330200.0
2012-06-01 11:30:00,16.04,16.04,16.0,16.03,363400.0,10.7556,10.7556,10.7287,10.7489,363400.0
2012-06-01 12:00:00,16.02,16.07,16.0,16.04,476700.0,10.7422,10.7757,10.7287,10.7556,476700.0
2012-06-01 12:30:00,16.03,16.05,16.01,16.04,172800.0,10.7489,10.7623,10.7354,10.7556,172800.0
2012-06-01 13:00:00,16.04,16.05,16.02,16.04,253300.0,10.7556,10.7623,10.7422,10.7556,253300.0
2012-06-01 13:30:00,16.05,16.05,15.98,16.0,410400.0,10.7623,10.7623,10.7153,10.7287,410400.0
2012-06-01 14:00:00,16.0,16.01,15.95,15.99,445600.0,10.7287,10.7354,10.6952,10.722,445600.0
2012-06-01 14:30:00,15.98,16.03,15.96,15.97,249300.0,10.7153,10.7489,10.7019,10.7086,249300.0
2012-06-01 15:00:00,15.98,16.03,15.95,15.96,415400.0,10.7153,10.7489,10.6952,10.7019,415400.0
2012-06-01 15:30:00,15.97,16.01,15.95,15.97,532200.0,10.7086,10.7354,10.6952,10.7086,532200.0
2012-06-04 09:30:00,15.98,16.08,15.95,15.98,391400.0,10.7153,10.7824,10.6952,10.7153,391400.0
2012-06-04 10:00:00,15.98,16.06,15.95,16.01,344900.0,10.7153,10.769,10.6952,10.7354,344900.0
2012-06-04 10:30:00,16.0,16.03,15.98,16.0,207800.0,10.7287,10.7489,10.7153,10.7287,207800.0
2012-06-04 11:00:00,16.0,16.0,15.92,15.92,199100.0,10.7287,10.7287,10.6751,10.6751,199100.0
2012-06-04 11:30:00,15.93,16.01,15.93,16.01,205800.0,10.6818,10.7354,10.6818,10.7354,205800.0
2012-06-04 12:00:00,16.0,16.01,15.96,15.96,145800.0,10.7287,10.7354,10.7019,10.7019,145800.0
2012-06-04 12:30:00,15.97,15.99,15.96,15.98,99800.0,10.7086,10.722,10.7019,10.7153,99800.0
2012-06-04 13:00:00,15.98,16.01,15.97,15.97,240500.0,10.7153,10.7354,10.7086,10.7086,240500.0
2012-06-04 13:30:00,15.98,16.02,15.97,16.02,233100.0,10.7153,10.7422,10.7086,10.7422,233100.0
2012-06-04 14:00:00,16.03,16.07,16.0,16.07,234600.0,10.7489,10.7757,10.7287,10.7757,234600.0
2012-06-04 14:30:00,16.06,16.11,16.04,16.06,273300.0,10.769,10.8025,10.7556,10.769,273300.0
2012-06-04 15:00:00,16.05,16.06,15.99,16.06,412900.0,10.7623,10.769,10.722,10.769,412900.0
2012-06-04 15:30:00,16.05,16.13,16.02,16.1,536700.0,10.7623,10.8159,10.7422,10.7958,536700.0
2012-06-05 09:30:00,16.07,16.21,16.05,16.2,444600.0,10.7757,10.8696,10.7623,10.8629,444600.0
2012-06-05 10:00:00,16.2,16.27,16.15,16.16,497400.0,10.8629,10.9098,10.8293,10.836,497400.0
2012-06-05 10:30:00,16.17,16.17,16.08,16.08,300000.0,10.8427,10.8427,10.7824,10.7824,300000.0
2012-06-05 11:00:00,16.08,16.12,16.07,16.07,150300.0,10.7824,10.8092,10.7757,10.7757,150300.0
2012-06-05 11:30:00,16.08,16.08,15.99,16.06,484000.0,10.7824,10.7824,10.722,10.769,484000.0
2012-06-05 12:00:00,16.06,16.11,16.05,16.1,193000.0,10.769,10.8025,10.7623,10.7958,193000.0
2012-06-05 12:30:00,16.11,16.15,16.08,16.08,180900.0,10.8025,10.8293,10.7824,10.7824,180900.0
2012-06-05 13:00:00,16.08,16.08,16.04,16.07,128000.0,10.7824,10.7824,10.7556,10.7757,128000.0
2012-06-05 13:30:00,16.07,16.07,16.0,16.05,326200.0,10.7757,10.7757,10.7287,10.7623,326200.0
2012-06-05 14:00:00,16.04,16.12,16.04,16.1,285300.0,10.7556,10.8092,10.7556,10.7958,285300.0
2012-06-05 14:30:00,16.1,16.13,16.08,16.08,174900.0,10.7958,10.8159,10.7824,10.7824,174900.0
2012-06-05 15:00:00,16.09,16.11,16.06,16.09,205500.0,10.7891,10.8025,10.769,10.7891,205500.0
2012-06-05 15:30:00,16.08,16.16,16.08,16.11,640700.0,10.7824,10.836,10.7824,10.8025,640700.0
2012-06-06 09:30:00,16.27,16.48,16.23,16.47,355200.0,10.9098,11.0506,10.883,11.0439,355200.0
2012-06-06 10:00:00,16.47,16.5,16.42,16.42,328200.0,11.0439,11.064,11.0104,11.0104,328200.0
2012-06-06 10:30:00,16.42,16.48,16.4,16.47,198000.0,11.0104,11.0506,10.997,11.0439,198000.0
2012-06-06 11:00:00,16.47,16.55,16.45,16.55,382700.0,11.0439,11.0975,11.0305,11.0975,382700.0
2012-06-06 11:30:00,16.55,16.56,16.5,16.51,342900.0,11.0975,11.1043,11.064,11.0707,342900.0
2012-06-06 12:00:00,16.5,16.54,16.5,16.54,241800.0,11.064,11.0908,11.064,11.0908,241800.0
2012-06-06 12:30:00,16.53,16.61,16.53,16.58,227400.0,11.0841,11.1378,11.0841,11.1177,227400.0
2012-06-06 13:00:00,16.58,16.59,16.56,16.57,225000.0,11.1177,11.1244,11.1043,11.111,225000.0
2012-06-06 13:30:00,16.57,16.58,16.55,16.56,277800.0,11.111,11.1177,11.0975,11.1043,277800.0
2012-06-06 14:00:00,16.55,16.58,16.52,16.57,221400.0,11.0975,11.1177,11.0774,11.111,221400.0
2012-06-06 14:30:00,16.57,16.59,16.56,16.57,240800.0,11.111,11.1244,11.1043,11.111,240800.0
2012-06-06 15:00:00,16.56,16.6,16.56,16.59,292100.0,11.1043,11.1311,11.1043,11.1244,292100.0
2012-06-06 15:30:00,16.59,16.68,16.59,16.68,935000.0,11.1244,11.1847,11.1244,11.1847,935000.0
2012-06-07 09:30:00,16.88,16.92,16.72,16.72,445100.0,11.3188,11.3456,11.2115,11.2115,445100.0
2012-06-07 10:00:00,16.71,16.72,16.59,16.63,442800.0,11.2048,11.2115,11.1244,11.1512,442800.0
2012-06-07 10:30:00,16.63,16.63,16.55,16.56,328300.0,11.1512,11.1512,11.0975,11.1043,328300.0
2012-06-07 11:00:00,16.57,16.62,16.57,16.58,184800.0,11.111,11.1445,11.111,11.1177,184800.0
2012-06-07 11:30:00,16.59,16.63,16.57,16.6,108300.0,11.1244,11.1512,11.111,11.1311,108300.0
2012-06-07 12:00:00,16.6,16.66,16.58,16.64,211900.0,11.1311,11.1713,11.1177,11.1579,211900.0
2012-06-07 12:30:00,16.63,16.64,16.6,16.63,222400.0,11.1512,11.1579,11.1311,11.1512,222400.0
2012-06-07 13:00:00,16.62,16.62,16.6,16.61,180600.0,11.1445,11.1445,11.1311,11.1378,180600.0
2012-06-07 13:30:00,16.61,16.62,16.59,16.59,151600.0,11.1378,11.1445,11.1244,11.1244,151600.0
2012-06-07 14:00:00,16.59,16.69,16.58,16.66,196600.0,11.1244,11.1914,11.1177,11.1713,196600.0
2012-06-07 14:30:00,16.67,16.67,16.63,16.64,91700.0,11.178,11.178,11.1512,11.1579,91700.0
2012-06-07 15:00:00,16.63,16.63,16.58,16.59,283300.0,11.1512,11.1512,11.1177,11.1244,283300.0
2012-06-07 15:30:00,16.59,16.59,16.53,16.58,538100.0,11.1244,11.1244,11.0841,11.1177,538100.0
2012-06-08 09:30:00,16.53,16.6,16.49,16.56,255500.0,11.0841,11.1311,11.0573,11.1043,255500.0
2012-06-08 10:00:00,16.56,16.59,16.53,16.55,275200.0,11.1043,11.1244,11.0841,11.0975,275200.0
2012-06-08 10:30:00,16.55,16.63,16.52,16.63,208700.0,11.0975,11.1512,11.0774,11.1512,208700.0
2012-06-08 11:00:00,16.64,16.67,16.64,16.66,98000.0,11.1579,11.178,11.1579,11.1713,98000.0
2012-06-08 11:30:00,16.66,16.69,16.63,16.63,153000.0,11.1713,11.1914,11.1512,11.1512,153000.0
2012-06-08 12:00:00,16.64,16.68,16.63,16.68,163800.0,11.1579,11.1847,11.1512,11.1847,163800.0
2012-06-08 12:30:00,16.68,16.73,16.68,16.7,145200.0,11.1847,11.2182,11.1847,11.1981,145200.0
2012-06-08 13:00:00,16.71,16.75,16.7,16.75,157900.0,11.2048,11.2317,11.1981,11.2317,157900.0
2012-06-08 13:30:00,16.75,16.76,16.72,16.73,179800.0,11.2317,11.2384,11.2115,11.2182,179800.0
2012-06-08 14:00:00,16.73,16.75,16.72,16.74,107800.0,11.2182,11.2317,11.2115,11.2249,107800.0
2012-06-08 14:30:00,16.74,16.77,16.73,16.74,133100.0,11.2249,11.2451,11.2182,11.2249,133100.0
2012-06-08 15:00:00,16.73,16.78,16.72,16.72,84700.0,11.2182,11.2518,11.2115,11.2115,84700.0
2012-06-08 15:30:00,16.72,16.76,16.7,16.73,592900.0,11.2115,11.2384,11.1981,11.2182,592900.0
2012-06-11 09:30:00,16.85,16.88,16.74,16.75,259800.0,11.2987,11.3188,11.2249,11.2317,259800.0
2012-06-11 10:00:00,16.74,16.76,16.65,16.65,205300.0,11.2249,11.2384,11.1646,11.1646,205300.0
2012-06-11 10:30:00,16.66,16.7,16.64,16.67,117900.0,11.1713,11.1981,11.1579,11.178,117900.0
2012-06-11 11:00:00,16.67,16.77,16.66,16.75,184700.0,11.178,11.2451,11.1713,11.2317,184700.0
2012-06-11 11:30:00,16.75,16.78,16.7,16.73,171800.0,11.2317,11.2518,11.1981,11.2182,171800.0
2012-06-11 12:00:00,16.72,16.75,16.67,16.67,153400.0,11.2115,11.2317,11.178,11.178,153400.0
2012-06-11 12:30:00,16.67,16.67,16.65,16.65,100500.0,11.178,11.178,11.1646,11.1646,100500.0
2012-06-11 13:00:00,16.64,16.69,16.62,16.66,98400.0,11.1579,11.1914,11.1445,11.1713,98400.0
2012-06-11 13:30:00,16.66,16.67,16.6,16.61,184900.0,11.1713,11.178,11.1311,11.1378,184900.0
2012-06-11 14:00:00,16.6,16.6,16.55,16.57,127100.0,11.1311,11.1311,11.0975,11.111,127100.0
2012-06-11 14:30:00,16.57,16.6,16.54,16.58,110400.0,11.111,11.1311,11.0908,11.1177,110400.0
2012-06-11 15:00:00,16.58,16.58,16.47,16.51,460800.0,11.1177,11.1177,11.0439,11.0707,460800.0
2012-06-11 15:30:00,16.52,16.59,16.45,16.48,611400.0,11.0774,11.1244,11.0305,11.0506,611400.0
2012-06-12 09:30:00,16.54,16.67,16.51,16.66,396500.0,11.0908,11.178,11.0707,11.1713,396500.0
2012-06-12 10:00:00,16.66,16.69,16.57,16.58,328400.0,11.1713,11.1914,11.111,11.1177,328400.0
2012-06-12 10:30:00,16.58,16.67,16.56,16.66,192200.0,11.1177,11.178,11.1043,11.1713,192200.0
2012-06-12 11:00:00,16.66,16.79,16.66,16.77,418000.0,11.1713,11.2585,11.1713,11.2451,418000.0
2012-06-12 11:30:00,16.78,16.8,16.76,16.79,400500.0,11.2518,11.2652,11.2384,11.2585,400500.0
2012-06-12 12:00:00,16.78,16.82,16.75,16.76,209700.0,11.2518,11.2786,11.2317,11.2384,209700.0
2012-06-12 12:30:00,16.75,16.77,16.72,16.73,163000.0,11.2317,11.2451,11.2115,11.2182,163000.0
2012-06-12 13:00:00,16.73,16.77,16.72,16.74,150000.0,11.2182,11.2451,11.2115,11.2249,150000.0
2012-06-12 13:30:00,16.74,16.77,16.72,16.73,265800.0,11.2249,11.2451,11.2115,11.2182,265800.0
2012-06-12 14:00:00,16.74,16.75,16.71,16.74,266300.0,11.2249,11.2317,11.2048,11.2249,266300.0
2012-06-12 14:30:00,16.75,16.79,16.72,16.73,239800.0,11.2317,11.2585,11.2115,11.2182,239800.0
2012-06-12 15:00:00,16.73,16.8,16.73,16.79,210400.0,11.2182,11.2652,11.2182,11.2585,210400.0
2012-06-12 15:30:00,16.79,16.84,16.76,16.8,808100.0,11.2585,11.292,11.2384,11.2652,808100.0
2012-06-13 09:30:00,16.72,16.74,16.57,16.63,418700.0,11.2115,11.2249,11.111,11.1512,418700.0
2012-06-13 10:00:00,16.62,16.7,16.62,16.68,236700.0,11.1445,11.1981,11.1445,11.1847,236700.0
2012-06-13 10:30:00,16.69,16.75,16.68,16.75,177500.0,11.1914,11.2317,11.1847,11.2317,177500.0
2012-06-13 11:00:00,16.75,16.75,16.68,16.75,238200.0,11.2317,11.2317,11.1847,11.2317,238200.0
2012-06-13 11:30:00,16.75,16.8,16.74,16.76,203200.0,11.2317,11.2652,11.2249,11.2384,203200.0
2012-06-13 12:00:00,16.75,16.75,16.7,16.72,140000.0,11.2317,11.2317,11.1981,11.2115,140000.0
2012-06-13 12:30:00,16.73,16.78,16.73,16.74,144300.0,11.2182,11.2518,11.2182,11.2249,144300.0
2012-06-13 13:00:00,16.75,16.83,16.72,16.83,185000.0,11.2317,11.2853,11.2115,11.2853,185000.0
2012-06-13 13:30:00,16.83,16.84,16.76,16.76,286100.0,11.2853,11.292,11.2384,11.2384,286100.0
2012-06-13 14:00:00,16.76,16.78,16.76,16.77,97500.0,11.2384,11.2518,11.2384,11.2451,97500.0
2012-06-13 14:30:00,16.77,16.78,16.7,16.7,238100.0,11.2451,11.2518,11.1981,11.1981,238100.0
2012-06-13 15:00:00,16.7,16.72,16.58,16.61,411100.0,11.1981,11.2115,11.1177,11.1378,411100.0
2012-06-13 15:30:00,16.61,16.66,16.58,16.65,773600.0,11.1378,11.1713,11.1177,11.1646,773600.0
2012-06-14 09:30:00,16.69,16.73,16.61,16.72,384700.0,11.1914,11.2182,11.1378,11.2115,384700.0
2012-06-14 10:00:00,16.73,16.82,16.72,16.81,340800.0,11.2182,11.2786,11.2115,11.2719,340800.0
2012-06-14 10:30:00,16.82,16.9,16.79,16.9,254300.0,11.2786,11.3322,11.2585,11.3322,254300.0
2012-06-14 11:00:00,16.89,16.93,16.88,16.92,293900.0,11.3255,11.3524,11.3188,11.3456,293900.0
2012-06-14 11:30:00,16.92,16.95,16.91,16.91,160900.0,11.3456,11.3658,11.3389,11.3389,160900.0
2012-06-14 12:00:00,16.91,16.93,16.87,16.88,236000.0,11.3389,11.3524,11.3121,11.3188,236000.0
2012-06-14 12:30:00,16.88,16.94,16.87,16.94,127000.0,11.3188,11.3591,11.3121,11.3591,127000.0
2012-06-14 13:00:00,16.94,16.95,16.92,16.94,256600.0,11.3591,11.3658,11.3456,11.3591,256600.0
2012-06-14 13:30:00,16.94,16.97,16.93,16.95,149500.0,11.3591,11.3792,11.3524,11.3658,149500.0
2012-06-14 14:00:00,16.95,16.99,16.94,16.95,229300.0,11.3658,11.3926,11.3591,11.3658,229300.0
2012-06-14 14:30:00,16.95,16.95,16.86,16.86,208200.0,11.3658,11.3658,11.3054,11.3054,208200.0
2012-06-14 15:00:00,16.86,17.03,16.85,16.86,809100.0,11.3054,11.4194,11.2987,11.3054,809100.0
2012-06-14 15:30:00,16.86,16.99,16.85,16.92,768100.0,11.3054,11.3926,11.2987,11.3456,768100.0
2012-06-15 09:30:00,16.98,17.06,16.95,17.04,364800.0,11.3859,11.4395,11.3658,11.4261,364800.0
2012-06-15 10:00:00,17.05,17.08,17.03,17.03,252400.0,11.4328,11.4529,11.4194,11.4194,252400.0
2012-06-15 10:30:00,17.02,17.07,17.02,17.06,512100.0,11.4127,11.4462,11.4127,11.4395,512100.0
2012-06-15 11:00:00,17.06,17.14,17.06,17.11,334100.0,11.4395,11.4932,11.4395,11.4731,334100.0
2012-06-15 11:30:00,17.12,17.17,17.1,17.1,235700.0,11.4798,11.5133,11.4663,11.4663,235700.0
2012-06-15 12:00:00,17.09,17.09,16.99,17.0,275200.0,11.4596,11.4596,11.3926,11.3993,275200.0
2012-06-15 12:30:00,17.01,17.04,17.0,17.04,135600.0,11.406,11.4261,11.3993,11.4261,135600.0
2012-06-15 13:00:00,17.05,17.1,17.05,17.08,167500.0,11.4328,11.4663,11.4328,11.4529,167500.0
2012-06-15 13:30:00,17.08,17.08,17.05,17.06,107600.0,11.4529,11.4529,11.4328,11.4395,107600.0
2012-06-15 14:00:00,17.06,17.08,17.05,17.07,268400.0,11.4395,11.4529,11.4328,11.4462,268400.0
2012-06-15 14:30:00,17.06,17.1,17.06,17.06,235500.0,11.4395,11.4663,11.4395,11.4395,235500.0
2012-06-15 15:00:00,17.06,17.08,17.05,17.06,249400.0,11.4395,11.4529,11.4328,11.4395,249400.0
2012-06-15 15:30:00,17.06,17.11,17.05,17.09,805000.0,11.4395,11.4731,11.4328,11.4596,805000.0
2012-06-18 09:30:00,17.06,17.21,17.03,17.16,389000.0,11.4395,11.5401,11.4194,11.5066,389000.0
2012-06-18 10:00:00,17.17,17.24,17.14,17.2,492500.0,11.5133,11.5602,11.4932,11.5334,492500.0
2012-06-18 10:30:00,17.2,17.25,17.13,17.18,234800.0,11.5334,11.5669,11.4865,11.52,234800.0
2012-06-18 11:00:00,17.19,17.19,17.1,17.16,292500.0,11.5267,11.5267,11.4663,11.5066,292500.0
2012-06-18 11:30:00,17.16,17.22,17.16,17.2,209700.0,11.5066,11.5468,11.5066,11.5334,209700.0
2012-06-18 12:00:00,17.2,17.2,17.15,17.17,155100.0,11.5334,11.5334,11.4999,11.5133,155100.0
2012-06-18 12:30:00,17.17,17.19,17.15,17.16,238600.0,11.5133,11.5267,11.4999,11.5066,238600.0
2012-06-18 13:00:00,17.16,17.2,17.15,17.2,230000.0,11.5066,11.5334,11.4999,11.5334,230000.0
2012-06-18 13:30:00,17.2,17.2,17.17,17.2,194000.0,11.5334,11.5334,11.5133,11.5334,194000.0
2012-06-18 14:00:00,17.2,17.22,17.18,17.2,177600.0,11.5334,11.5468,11.52,11.5334,177600.0
2012-06-18 14:30:00,17.19,17.2,17.15,17.17,153100.0,11.5267,11.5334,11.4999,11.5133,153100.0
2012-06-18 15:00:00,17.17,17.19,17.15,17.17,326900.0,11.5133,11.5267,11.4999,11.5133,326900.0
2012-06-18 15:30:00,17.17,17.19,17.13,17.15,649400.0,11.5133,11.5267,11.4865,11.4999,649400.0
2012-06-19 09:30:00,17.29,17.35,17.16,17.19,551600.0,11.5937,11.634,11.5066,11.5267,551600.0
2012-06-19 10:00:00,17.18,17.18,17.11,17.18,686200.0,11.52,11.52,11.4731,11.52,686200.0
2012-06-19 10:30:00,17.19,17.22,17.16,17.17,525800.0,11.5267,11.5468,11.5066,11.5133,525800.0
2012-06-19 11:00:00,17.18,17.21,17.16,17.21,305700.0,11.52,11.5401,11.5066,11.5401,305700.0
2012-06-19 11:30:00,17.21,17.21,17.19,17.21,205800.0,11.5401,11.5401,11.5267,11.5401,205800.0
2012-06-19 12:00:00,17.21,17.25,17.21,17.22,394800.0,11.5401,11.5669,11.5401,11.5468,394800.0
2012-06-19 12:30:00,17.22,17.22,17.17,17.18,194700.0,11.5468,11.5468,11.5133,11.52,194700.0
2012-06-19 13:00:00,17.18,17.23,17.17,17.2,709300.0,11.52,11.5535,11.5133,11.5334,709300.0
2012-06-19 13:30:00,17.2,17.24,17.2,17.2,235000.0,11.5334,11.5602,11.5334,11.5334,235000.0
2012-06-19 14:00:00,17.21,17.26,17.21,17.23,128900.0,11.5401,11.5736,11.5401,11.5535,128900.0
2012-06-19 14:30:00,17.22,17.22,17.17,17.22,326300.0,11.5468,11.5468,11.5133,11.5468,326300.0
2012-06-19 15:00:00,17.21,17.24,17.19,17.2,330000.0,11.5401,11.5602,11.5267,11.5334,330000.0
2012-06-19 15:30:00,17.21,17.23,17.16,17.18,485100.0,11.5401,11.5535,11.5066,11.52,485100.0
2012-06-20 09:30:00,17.4,17.53,17.3,17.52,1244700.0,11.6675,11.7547,11.6005,11.748,1244700.0
2012-06-20 10:00:00,17.52,17.63,17.52,17.62,766100.0,11.748,11.8217,11.748,11.815,766100.0
2012-06-20 10:30:00,17.61,17.61,17.48,17.48,585800.0,11.8083,11.8083,11.7212,11.7212,585800.0
2012-06-20 11:00:00,17.48,17.54,17.47,17.53,195000.0,11.7212,11.7614,11.7144,11.7547,195000.0
2012-06-20 11:30:00,17.53,17.53,17.43,17.43,220900.0,11.7547,11.7547,11.6876,11.6876,220900.0
2012-06-20 12:00:00,17.43,17.45,17.4,17.42,176900.0,11.6876,11.701,11.6675,11.6809,176900.0
2012-06-20 12:30:00,17.42,17.47,17.32,17.44,360400.0,11.6809,11.7144,11.6139,11.6943,360400.0
2012-06-20 13:00:00,17.44,17.54,17.44,17.5,245900.0,11.6943,11.7614,11.6943,11.7346,245900.0
2012-06-20 13:30:00,17.5,17.55,17.46,17.55,162800.0,11.7346,11.7681,11.7077,11.7681,162800.0
2012-06-20 14:00:00,17.54,17.58,17.43,17.45,340200.0,11.7614,11.7882,11.6876,11.701,340200.0
2012-06-20 14:30:00,17.46,17.47,17.37,17.39,392100.0,11.7077,11.7144,11.6474,11.6608,392100.0
2012-06-20 15:00:00,17.4,17.43,17.32,17.43,384300.0,11.6675,11.6876,11.6139,11.6876,384300.0
2012-06-20 15:30:00,17.43,17.5,17.41,17.5,514400.0,11.6876,11.7346,11.6742,11.7346,514400.0
2012-06-21 09:30:00,17.48,17.54,17.39,17.4,368100.0,11.7212,11.7614,11.6608,11.6675,368100.0
2012-06-21 10:00:00,17.39,17.39,17.31,17.37,215500.0,11.6608,11.6608,11.6072,11.6474,215500.0
2012-06-21 10:30:00,17.37,17.4,17.33,17.36,142300.0,11.6474,11.6675,11.6206,11.6407,142300.0
2012-06-21 11:00:00,17.36,17.39,17.18,17.18,322500.0,11.6407,11.6608,11.52,11.52,322500.0
2012-06-21 11:30:00,17.18,17.24,17.16,17.21,309000.0,11.52,11.5602,11.5066,11.5401,309000.0
2012-06-21 12:00:00,17.22,17.22,17.08,17.09,370100.0,11.5468,11.5468,11.4529,11.4596,370100.0
2012-06-21 12:30:00,17.09,17.12,17.08,17.1,207800.0,11.4596,11.4798,11.4529,11.4663,207800.0
2012-06-21 13:00:00,17.09,17.09,17.05,17.05,156200.0,11.4596,11.4596,11.4328,11.4328,156200.0
2012-06-21 13:30:00,17.05,17.1,17.02,17.04,416300.0,11.4328,11.4663,11.4127,11.4261,416300.0
2012-06-21 14:00:00,17.04,17.05,16.98,17.01,354800.0,11.4261,11.4328,11.3859,11.406,354800.0
2012-06-21 14:30:00,17.0,17.07,17.0,17.05,234700.0,11.3993,11.4462,11.3993,11.4328,234700.0
2012-06-21 15:00:00,17.04,17.04,16.93,16.97,331700.0,11.4261,11.4261,11.3524,11.3792,331700.0
2012-06-21 15:30:00,16.97,16.98,16.88,16.92,906100.0,11.3792,11.3859,11.3188,11.3456,906100.0
2012-06-22 09:30:00,17.01,17.06,16.95,16.98,274700.0,11.406,11.4395,11.3658,11.3859,274700.0
2012-06-22 10:00:00,16.99,17.06,16.99,17.0,710600.0,11.3926,11.4395,11.3926,11.3993,710600.0
2012-06-22 10:30:00,16.99,17.01,16.95,16.98,176300.0,11.3926,11.406,11.3658,11.3859,176300.0
2012-06-22 11:00:00,16.98,17.01,16.97,16.97,252500.0,11.3859,11.406,11.3792,11.3792,252500.0
2012-06-22 11:30:00,16.97,17.04,16.96,17.02,338600.0,11.3792,11.4261,11.3725,11.4127,338600.0
2012-06-22 12:00:00,17.03,17.03,16.99,16.99,213800.0,11.4194,11.4194,11.3926,11.3926,213800.0
2012-06-22 12:30:00,16.99,17.03,16.99,17.02,320000.0,11.3926,11.4194,11.3926,11.4127,320000.0
2012-06-22 13:00:00,17.03,17.08,17.02,17.07,722300.0,11.4194,11.4529,11.4127,11.4462,722300.0
2012-06-22 13:30:00,17.07,17.1,17.04,17.1,576100.0,11.4462,11.4663,11.4261,11.4663,576100.0
2012-06-22 14:00:00,17.1,17.13,17.07,17.08,701500.0,11.4663,11.4865,11.4462,11.4529,701500.0
2012-06-22 14:30:00,17.08,17.14,17.08,17.13,281200.0,11.4529,11.4932,11.4529,11.4865,281200.0
2012-06-22 15:00:00,17.14,17.14,17.08,17.1,808200.0,11.4932,11.4932,11.4529,11.4663,808200.0
2012-06-22 15:30:00,17.09,17.19,17.09,17.12,430700.0,11.4596,11.5267,11.4596,11.4798,430700.0
2012-06-25 09:30:00,17.0,17.01,16.87,16.9,295700.0,11.3993,11.406,11.3121,11.3322,295700.0
2012-06-25 10:00:00,16.9,16.93,16.78,16.8,198200.0,11.3322,11.3524,11.2518,11.2652,198200.0
2012-06-25 10:30:00,16.8,16.85,16.79,16.83,134300.0,11.2652,11.2987,11.2585,11.2853,134300.0
2012-06-25 11:00:00,16.84,16.87,16.81,16.86,212900.0,11.292,11.3121,11.2719,11.3054,212900.0
2012-06-25 11:30:00,16.86,16.9,16.85,16.87,227700.0,11.3054,11.3322,11.2987,11.3121,227700.0
2012-06-25 12:00:00,16.87,16.97,16.86,16.94,232900.0,11.3121,11.3792,11.3054,11.3591,232900.0
2012-06-25 12:30:00,16.94,16.96,16.93,16.93,158900.0,11.3591,11.3725,11.3524,11.3524,158900.0
2012-06-25 13:00:00,16.93,16.93,16.89,16.91,214200.0,11.3524,11.3524,11.3255,11.3389,214200.0
2012-06-25 13:30:00,16.91,16.94,16.91,16.93,159100.0,11.3389,11.3591,11.3389,11.3524,159100.0
2012-06-25 14:00:00,16.93,16.96,16.91,16.94,307200.0,11.3524,11.3725,11.3389,11.3591,307200.0
2012-06-25 14:30:00,16.93,16.95,16.9,16.9,201800.0,11.3524,11.3658,11.3322,11.3322,201800.0
2012-06-25 15:00:00,16.9,17.01,16.9,17.0,584800.0,11.3322,11.406,11.3322,11.3993,584800.0
2012-06-25 15:30:00,17.0,17.02,16.92,16.92,757900.0,11.3993,11.4127,11.3456,11.3456,757900.0
2012-06-26 09:30:00,16.98,16.98,16.83,16.85,300800.0,11.3859,11.3859,11.2853,11.2987,300800.0
2012-06-26 10:00:00,16.86,16.89,16.72,16.76,495200.0,11.3054,11.3255,11.2115,11.2384,495200.0
2012-06-26 10:30:00,16.76,16.82,16.75,16.75,347400.0,11.2384,11.2786,11.2317,11.2317,347400.0
2012-06-26 11:00:00,16.76,16.8,16.66,16.75,228600.0,11.2384,11.2652,11.1713,11.2317,228600.0
2012-06-26 11:30:00,16.75,16.77,16.71,16.76,358200.0,11.2317,11.2451,11.2048,11.2384,358200.0
2012-06-26 12:00:00,16.75,16.83,16.75,16.82,208200.0,11.2317,11.2853,11.2317,11.2786,208200.0
2012-06-26 12:30:00,16.83,16.86,16.83,16.85,240800.0,11.2853,11.3054,11.2853,11.2987,240800.0
2012-06-26 13:00:00,16.85,16.86,16.83,16.84,60800.0,11.2987,11.3054,11.2853,11.292,60800.0
2012-06-26 13:30:00,16.85,16.85,16.82,16.83,125700.0,11.2987,11.2987,11.2786,11.2853,125700.0
2012-06-26 14:00:00,16.83,16.91,16.83,16.89,173400.0,11.2853,11.3389,11.2853,11.3255,173400.0
2012-06-26 14:30:00,16.9,16.93,16.85,16.89,307900.0,11.3322,11.3524,11.2987,11.3255,307900.0
2012-06-26 15:00:00,16.89,16.94,16.87,16.88,294100.0,11.3255,11.3591,11.3121,11.3188,294100.0
2012-06-26 15:30:00,16.89,16.91,16.81,16.81,611700.0,11.3255,11.3389,11.2719,11.2719,611700.0
2012-06-27 09:30:00,16.84,16.96,16.75,16.77,448500.0,11.292,11.3725,11.2317,11.2451,448500.0
2012-06-27 10:00:00,16.77,16.83,16.74,16.82,321300.0,11.2451,11.2853,11.2249,11.2786,321300.0
2012-06-27 10:30:00,16.82,16.83,16.76,16.79,196800.0,11.2786,11.2853,11.2384,11.2585,196800.0
2012-06-27 11:00:00,16.79,16.83,16.73,16.73,600200.0,11.2585,11.2853,11.2182,11.2182,600200.0
2012-06-27 11:30:00,16.74,16.77,16.73,16.74,259300.0,11.2249,11.2451,11.2182,11.2249,259300.0
2012-06-27 12:00:00,16.73,16.76,16.72,16.75,125900.0,11.2182,11.2384,11.2115,11.2317,125900.0
2012-06-27 12:30:00,16.75,16.75,16.7,16.72,102400.0,11.2317,11.2317,11.1981,11.2115,102400.0
2012-06-27 13:00:00,16.71,16.73,16.67,16.68,368100.0,11.2048,11.2182,11.178,11.1847,368100.0
2012-06-27 13:30:00,16.68,16.73,16.68,16.7,269000.0,11.1847,11.2182,11.1847,11.1981,269000.0
2012-06-27 14:00:00,16.7,16.71,16.68,16.69,130500.0,11.1981,11.2048,11.1847,11.1914,130500.0
2012-06-27 14:30:00,16.69,16.71,16.65,16.65,277300.0,11.1914,11.2048,11.1646,11.1646,277300.0
2012-06-27 15:00:00,16.65,16.81,16.65,16.79,623200.0,11.1646,11.2719,11.1646,11.2585,623200.0
2012-06-27 15:30:00,16.78,16.79,16.68,16.72,728300.0,11.2518,11.2585,11.1847,11.2115,728300.0
2012-06-28 09:30:00,16.62,16.62,16.45,16.5,475600.0,11.1445,11.1445,11.0305,11.064,475600.0
2012-06-28 10:00:00,16.5,16.5,16.35,16.35,864200.0,11.064,11.064,10.9634,10.9634,864200.0
2012-06-28 10:30:00,16.35,16.43,16.22,16.43,928700.0,10.9634,11.0171,10.8763,11.0171,928700.0
2012-06-28 11:00:00,16.43,16.49,16.39,16.45,698200.0,11.0171,11.0573,10.9903,11.0305,698200.0
2012-06-28 11:30:00,16.45,16.47,16.38,16.41,504600.0,11.0305,11.0439,10.9836,11.0037,504600.0
2012-06-28 12:00:00,16.41,16.42,16.36,16.39,191000.0,11.0037,11.0104,10.9701,10.9903,191000.0
2012-06-28 12:30:00,16.39,16.43,16.36,16.38,370800.0,10.9903,11.0171,10.9701,10.9836,370800.0
2012-06-28 13:00:00,16.38,16.38,16.3,16.35,283700.0,10.9836,10.9836,10.9299,10.9634,283700.0
2012-06-28 13:30:00,16.35,16.35,16.25,16.29,535300.0,10.9634,10.9634,10.8964,10.9232,535300.0
2012-06-28 14:00:00,16.29,16.31,16.26,16.26,259600.0,10.9232,10.9366,10.9031,10.9031,259600.0
2012-06-28 14:30:00,16.27,16.34,16.26,16.32,229000.0,10.9098,10.9567,10.9031,10.9433,229000.0
2012-06-28 15:00:00,16.33,16.38,16.33,16.35,293100.0,10.95,10.9836,10.95,10.9634,293100.0
2012-06-28 15:30:00,16.35,16.51,16.35,16.47,1046600.0,10.9634,11.0707,10.9634,11.0439,1046600.0
2012-06-29 09:30:00,16.79,16.87,16.73,16.86,801000.0,11.2585,11.3121,11.2182,11.3054,801000.0
2012-06-29 10:00:00,16.87,16.99,16.86,16.95,451100.0,11.3121,11.3926,11.3054,11.3658,451100.0
2012-06-29 10:30:00,16.96,16.98,16.91,16.92,304700.0,11.3725,11.3859,11.3389,11.3456,304700.0
2012-06-29 11:00:00,16.93,16.96,16.91,16.95,336400.0,11.3524,11.3725,11.3389,11.3658,336400.0
2012-06-29 11:30:00,16.95,16.97,16.92,16.94,260500.0,11.3658,11.3792,11.3456,11.3591,260500.0
2012-06-29 12:00:00,16.94,16.96,16.92,16.95,142500.0,11.3591,11.3725,11.3456,11.3658,142500.0
2012-06-29 12:30:00,16.95,17.0,16.95,17.0,224700.0,11.3658,11.3993,11.3658,11.3993,224700.0
2012-06-29 13:00:00,17.0,17.01,16.98,17.0,186100.0,11.3993,11.406,11.3859,11.3993,186100.0
2012-06-29 13:30:00,17.0,17.03,16.99,17.03,110500.0,11.3993,11.4194,11.3926,11.4194,110500.0
2012-06-29 14:00:00,17.04,17.05,17.0,17.03,336900.0,11.4261,11.4328,11.3993,11.4194,336900.0
2012-06-29 14:30:00,17.03,17.08,17.03,17.08,174400.0,11.4194,11.4529,11.4194,11.4529,174400.0
2012-06-29 15:00:00,17.08,17.08,17.01,17.02,384700.0,11.4529,11.4529,11.406,11.4127,384700.0
2012-06-29 15:30:00,17.02,17.16,16.99,17.16,1101200.0,11.4127,11.5066,11.3926,11.5066,1101200.0
2012-07-02 09:30:00,17.1,17.15,17.03,17.08,277600.0,11.5201,11.5537,11.4729,11.5066,277600.0
2012-07-02 10:00:00,17.08,17.08,17.0,17.05,307500.0,11.5066,11.5066,11.4527,11.4864,307500.0
2012-07-02 10:30:00,17.06,17.07,16.96,17.0,200500.0,11.4931,11.4998,11.4257,11.4527,200500.0
2012-07-02 11:00:00,17.0,17.02,16.97,16.99,231000.0,11.4527,11.4662,11.4325,11.4459,231000.0
2012-07-02 11:30:00,17.0,17.05,17.0,17.03,160700.0,11.4527,11.4864,11.4527,11.4729,160700.0
2012-07-02 12:00:00,17.02,17.05,17.02,17.04,75600.0,11.4662,11.4864,11.4662,11.4796,75600.0
2012-07-02 12:30:00,17.03,17.07,17.02,17.03,86600.0,11.4729,11.4998,11.4662,11.4729,86600.0
2012-07-02 13:00:00,17.03,17.05,17.0,17.04,210400.0,11.4729,11.4864,11.4527,11.4796,210400.0
2012-07-02 13:30:00,17.05,17.05,17.02,17.02,28200.0,11.4864,11.4864,11.4662,11.4662,28200.0
2012-07-02 14:00:00,17.02,17.07,17.0,17.06,128600.0,11.4662,11.4998,11.4527,11.4931,128600.0
2012-07-02 14:30:00,17.07,17.08,17.05,17.05,118200.0,11.4998,11.5066,11.4864,11.4864,118200.0
2012-07-02 15:00:00,17.05,17.06,17.02,17.04,155800.0,11.4864,11.4931,11.4662,11.4796,155800.0
2012-07-02 15:30:00,17.05,17.08,17.04,17.08,410500.0,11.4864,11.5066,11.4796,11.5066,410500.0
2012-07-03 09:30:00,17.03,17.08,17.02,17.04,163300.0,11.4729,11.5066,11.4662,11.4796,163300.0
2012-07-03 10:00:00,17.05,17.08,17.02,17.04,147900.0,11.4864,11.5066,11.4662,11.4796,147900.0
2012-07-03 10:30:00,17.04,17.18,17.04,17.17,319500.0,11.4796,11.5739,11.4796,11.5672,319500.0
2012-07-03 11:00:00,17.17,17.23,17.15,17.23,252500.0,11.5672,11.6076,11.5537,11.6076,252500.0
2012-07-03 11:30:00,17.22,17.23,17.13,17.13,231800.0,11.6009,11.6076,11.5403,11.5403,231800.0
2012-07-03 12:00:00,17.13,17.17,17.1,17.15,182500.0,11.5403,11.5672,11.5201,11.5537,182500.0
2012-07-03 12:30:00,17.15,17.17,17.1,17.14,414500.0,11.5537,11.5672,11.5201,11.547,414500.0
2012-07-05 09:30:00,17.0,17.02,16.91,16.92,355600.0,11.4527,11.4662,11.3921,11.3988,355600.0
2012-07-05 10:00:00,16.92,16.93,16.88,16.9,243700.0,11.3988,11.4055,11.3718,11.3853,243700.0
2012-07-05 10:30:00,16.9,16.96,16.9,16.92,136500.0,11.3853,11.4257,11.3853,11.3988,136500.0
2012-07-05 11:00:00,16.92,16.97,16.92,16.95,262600.0,11.3988,11.4325,11.3988,11.419,262600.0
2012-07-05 11:30:00,16.95,16.98,16.95,16.96,148500.0,11.419,11.4392,11.419,11.4257,148500.0
2012-07-05 12:00:00,16.96,17.01,16.96,16.97,108500.0,11.4257,11.4594,11.4257,11.4325,108500.0
2012-07-05 12:30:00,16.96,16.97,16.95,16.95,241700.0,11.4257,11.4325,11.419,11.419,241700.0
2012-07-05 13:00:00,16.95,16.99,16.95,16.98,90000.0,11.419,11.4459,11.419,11.4392,90000.0
2012-07-05 13:30:00,16.98,17.02,16.97,17.0,87900.0,11.4392,11.4662,11.4325,11.4527,87900.0
2012-07-05 14:00:00,17.01,17.01,16.99,17.0,81100.0,11.4594,11.4594,11.4459,11.4527,81100.0
2012-07-05 14:30:00,17.0,17.01,16.98,16.99,86200.0,11.4527,11.4594,11.4392,11.4459,86200.0
2012-07-05 15:00:00,16.98,17.01,16.94,16.97,208800.0,11.4392,11.4594,11.4123,11.4325,208800.0
2012-07-05 15:30:00,16.98,16.98,16.93,16.94,576100.0,11.4392,11.4392,11.4055,11.4123,576100.0
2012-07-06 09:30:00,16.85,16.93,16.78,16.83,548300.0,11.3516,11.4055,11.3045,11.3382,548300.0
2012-07-06 10:00:00,16.83,16.85,16.78,16.8,390200.0,11.3382,11.3516,11.3045,11.3179,390200.0
2012-07-06 10:30:00,16.81,16.83,16.78,16.81,392000.0,11.3247,11.3382,11.3045,11.3247,392000.0
2012-07-06 11:00:00,16.8,16.8,16.75,16.75,372900.0,11.3179,11.3179,11.2843,11.2843,372900.0
2012-07-06 11:30:00,16.75,16.75,16.68,16.7,295900.0,11.2843,11.2843,11.2371,11.2506,295900.0
2012-07-06 12:00:00,16.7,16.72,16.67,16.69,291000.0,11.2506,11.2641,11.2304,11.2438,291000.0
2012-07-06 12:30:00,16.69,16.74,16.69,16.73,88200.0,11.2438,11.2775,11.2438,11.2708,88200.0
2012-07-06 13:00:00,16.74,16.74,16.69,16.71,102800.0,11.2775,11.2775,11.2438,11.2573,102800.0
2012-07-06 13:30:00,16.71,16.72,16.68,16.69,236600.0,11.2573,11.2641,11.2371,11.2438,236600.0
2012-07-06 14:00:00,16.7,16.72,16.68,16.7,381600.0,11.2506,11.2641,11.2371,11.2506,381600.0
2012-07-06 14:30:00,16.7,16.75,16.7,16.75,79900.0,11.2506,11.2843,11.2506,11.2843,79900.0
2012-07-06 15:00:00,16.74,16.77,16.72,16.75,213000.0,11.2775,11.2977,11.2641,11.2843,213000.0
2012-07-06 15:30:00,16.75,16.79,16.72,16.78,435000.0,11.2843,11.3112,11.2641,11.3045,435000.0
2012-07-09 09:30:00,16.72,16.77,16.65,16.66,500300.0,11.2641,11.2977,11.2169,11.2236,500300.0
2012-07-09 10:00:00,16.66,16.68,16.63,16.63,227500.0,11.2236,11.2371,11.2034,11.2034,227500.0
2012-07-09 10:30:00,16.63,16.68,16.6,16.68,158500.0,11.2034,11.2371,11.1832,11.2371,158500.0
2012-07-09 11:00:00,16.67,16.67,16.64,16.64,139900.0,11.2304,11.2304,11.2102,11.2102,139900.0
2012-07-09 11:30:00,16.64,16.64,16.59,16.59,196300.0,11.2102,11.2102,11.1765,11.1765,196300.0
2012-07-09 12:00:00,16.59,16.67,16.59,16.66,161700.0,11.1765,11.2304,11.1765,11.2236,161700.0
2012-07-09 12:30:00,16.66,16.67,16.64,16.66,154000.0,11.2236,11.2304,11.2102,11.2236,154000.0
2012-07-09 13:00:00,16.66,16.66,16.64,16.65,142600.0,11.2236,11.2236,11.2102,11.2169,142600.0
2012-07-09 13:30:00,16.65,16.68,16.64,16.65,287100.0,11.2169,11.2371,11.2102,11.2169,287100.0
2012-07-09 14:00:00,16.64,16.64,16.6,16.6,104800.0,11.2102,11.2102,11.1832,11.1832,104800.0
2012-07-09 14:30:00,16.6,16.62,16.6,16.62,163200.0,11.1832,11.1967,11.1832,11.1967,163200.0
2012-07-09 15:00:00,16.62,16.64,16.61,16.63,247900.0,11.1967,11.2102,11.1899,11.2034,247900.0
2012-07-09 15:30:00,16.63,16.67,16.62,16.65,434700.0,11.2034,11.2304,11.1967,11.2169,434700.0
2012-07-10 09:30:00,16.76,16.78,16.66,16.66,318100.0,11.291,11.3045,11.2236,11.2236,318100.0
2012-07-10 10:00:00,16.66,16.67,16.56,16.59,236300.0,11.2236,11.2304,11.1563,11.1765,236300.0
2012-07-10 10:30:00,16.58,16.59,16.5,16.53,300300.0,11.1697,11.1765,11.1158,11.1361,300300.0
2012-07-10 11:00:00,16.53,16.55,16.5,16.53,320400.0,11.1361,11.1495,11.1158,11.1361,320400.0
2012-07-10 11:30:00,16.52,16.56,16.51,16.55,174100.0,11.1293,11.1563,11.1226,11.1495,174100.0
2012-07-10 12:00:00,16.55,16.59,16.55,16.56,241600.0,11.1495,11.1765,11.1495,11.1563,241600.0
2012-07-10 12:30:00,16.56,16.58,16.56,16.56,94400.0,11.1563,11.1697,11.1563,11.1563,94400.0
2012-07-10 13:00:00,16.56,16.57,16.51,16.52,104400.0,11.1563,11.163,11.1226,11.1293,104400.0
2012-07-10 13:30:00,16.53,16.55,16.51,16.53,111300.0,11.1361,11.1495,11.1226,11.1361,111300.0
2012-07-10 14:00:00,16.53,16.53,16.43,16.47,463800.0,11.1361,11.1361,11.0687,11.0956,463800.0
2012-07-10 14:30:00,16.46,16.46,16.4,16.4,429900.0,11.0889,11.0889,11.0485,11.0485,429900.0
2012-07-10 15:00:00,16.39,16.42,16.33,16.34,477600.0,11.0417,11.0619,11.0013,11.008,477600.0
2012-07-10 15:30:00,16.35,16.45,16.33,16.41,846000.0,11.0148,11.0822,11.0013,11.0552,846000.0
2012-07-11 09:30:00,16.41,16.53,16.36,16.5,289300.0,11.0552,11.1361,11.0215,11.1158,289300.0
2012-07-11 10:00:00,16.5,16.58,16.5,16.56,247500.0,11.1158,11.1697,11.1158,11.1563,247500.0
2012-07-11 10:30:00,16.56,16.58,16.49,16.51,476100.0,11.1563,11.1697,11.1091,11.1226,476100.0
2012-07-11 11:00:00,16.5,16.54,16.49,16.51,194600.0,11.1158,11.1428,11.1091,11.1226,194600.0
2012-07-11 11:30:00,16.51,16.53,16.51,16.52,130000.0,11.1226,11.1361,11.1226,11.1293,130000.0
2012-07-11 12:00:00,16.52,16.55,16.47,16.5,214900.0,11.1293,11.1495,11.0956,11.1158,214900.0
2012-07-11 12:30:00,16.5,16.51,16.48,16.5,219200.0,11.1158,11.1226,11.1024,11.1158,219200.0
2012-07-11 13:00:00,16.5,16.5,16.4,16.44,243300.0,11.1158,11.1158,11.0485,11.0754,243300.0
2012-07-11 13:30:00,16.43,16.45,16.4,16.45,135000.0,11.0687,11.0822,11.0485,11.0822,135000.0
2012-07-11 14:00:00,16.45,16.47,16.27,16.33,557700.0,11.0822,11.0956,10.9609,11.0013,557700.0
2012-07-11 14:30:00,16.32,16.35,16.3,16.33,238300.0,10.9946,11.0148,10.9811,11.0013,238300.0
2012-07-11 15:00:00,16.33,16.44,16.33,16.41,753200.0,11.0013,11.0754,11.0013,11.0552,753200.0
2012-07-11 15:30:00,16.42,16.52,16.37,16.38,1252000.0,11.0619,11.1293,11.0283,11.035,1252000.0
2012-07-12 09:30:00,16.15,16.23,16.03,16.03,1063900.0,10.88,10.9339,10.7992,10.7992,1063900.0
2012-07-12 10:00:00,16.03,16.06,15.97,16.04,669500.0,10.7992,10.8194,10.7588,10.8059,669500.0
2012-07-12 10:30:00,16.05,16.07,16.0,16.02,514500.0,10.8127,10.8262,10.779,10.7925,514500.0
2012-07-12 11:00:00,16.03,16.05,15.99,16.03,372400.0,10.7992,10.8127,10.7723,10.7992,372400.0
2012-07-12 11:30:00,16.03,16.07,16.0,16.04,564400.0,10.7992,10.8262,10.779,10.8059,564400.0
2012-07-12 12:00:00,16.05,16.08,16.03,16.06,405200.0,10.8127,10.8329,10.7992,10.8194,405200.0
2012-07-12 12:30:00,16.06,16.08,16.03,16.07,400300.0,10.8194,10.8329,10.7992,10.8262,400300.0
2012-07-12 13:00:00,16.07,16.14,16.07,16.07,408200.0,10.8262,10.8733,10.8262,10.8262,408200.0
2012-07-12 13:30:00,16.07,16.09,16.04,16.04,266600.0,10.8262,10.8396,10.8059,10.8059,266600.0
2012-07-12 14:00:00,16.04,16.08,16.03,16.07,495400.0,10.8059,10.8329,10.7992,10.8262,495400.0
2012-07-12 14:30:00,16.07,16.09,16.05,16.06,372000.0,10.8262,10.8396,10.8127,10.8194,372000.0
2012-07-12 15:00:00,16.06,16.13,16.04,16.08,656500.0,10.8194,10.8666,10.8059,10.8329,656500.0
2012-07-12 15:30:00,16.08,16.13,15.97,15.98,1520900.0,10.8329,10.8666,10.7588,10.7655,1520900.0
2012-07-13 09:30:00,15.99,16.11,15.99,16.11,282800.0,10.7723,10.8531,10.7723,10.8531,282800.0
2012-07-13 10:00:00,16.12,16.22,16.09,16.19,321900.0,10.8598,10.9272,10.8396,10.907,321900.0
2012-07-13 10:30:00,16.2,16.28,16.2,16.25,251200.0,10.9137,10.9676,10.9137,10.9474,251200.0
2012-07-13 11:00:00,16.24,16.24,16.19,16.22,185100.0,10.9407,10.9407,10.907,10.9272,185100.0
2012-07-13 11:30:00,16.22,16.27,16.22,16.27,146100.0,10.9272,10.9609,10.9272,10.9609,146100.0
2012-07-13 12:00:00,16.27,16.3,16.25,16.26,166500.0,10.9609,10.9811,10.9474,10.9542,166500.0
2012-07-13 12:30:00,16.25,16.3,16.25,16.28,152300.0,10.9474,10.9811,10.9474,10.9676,152300.0
2012-07-13 13:00:00,16.28,16.32,16.28,16.3,108100.0,10.9676,10.9946,10.9676,10.9811,108100.0
2012-07-13 13:30:00,16.3,16.33,16.27,16.3,232900.0,10.9811,11.0013,10.9609,10.9811,232900.0
2012-07-13 14:00:00,16.3,16.31,16.26,16.26,101100.0,10.9811,10.9878,10.9542,10.9542,101100.0
2012-07-13 14:30:00,16.26,16.3,16.26,16.3,129500.0,10.9542,10.9811,10.9542,10.9811,129500.0
2012-07-13 15:00:00,16.3,16.37,16.3,16.35,222000.0,10.9811,11.0283,10.9811,11.0148,222000.0
2012-07-13 15:30:00,16.34,16.35,16.3,16.31,635300.0,11.008,11.0148,10.9811,10.9878,635300.0
2012-07-16 09:30:00,16.21,16.25,16.03,16.06,424600.0,10.9205,10.9474,10.7992,10.8194,424600.0
2012-07-16 10:00:00,16.06,16.12,16.06,16.1,169900.0,10.8194,10.8598,10.8194,10.8464,169900.0
2012-07-16 10:30:00,16.11,16.13,16.1,16.11,190500.0,10.8531,10.8666,10.8464,10.8531,190500.0
2012-07-16 11:00:00,16.1,16.18,16.07,16.17,265500.0,10.8464,10.9003,10.8262,10.8935,265500.0
2012-07-16 11:30:00,16.16,16.16,16.14,16.15,122500.0,10.8868,10.8868,10.8733,10.88,122500.0
2012-07-16 12:00:00,16.15,16.17,16.09,16.11,298500.0,10.88,10.8935,10.8396,10.8531,298500.0
2012-07-16 12:30:00,16.11,16.12,16.07,16.11,168700.0,10.8531,10.8598,10.8262,10.8531,168700.0
2012-07-16 13:00:00,16.11,16.18,16.11,16.15,133600.0,10.8531,10.9003,10.8531,10.88,133600.0
2012-07-16 13:30:00,16.15,16.22,16.15,16.19,176600.0,10.88,10.9272,10.88,10.907,176600.0
2012-07-16 14:00:00,16.19,16.24,16.19,16.24,196300.0,10.907,10.9407,10.907,10.9407,196300.0
2012-07-16 14:30:00,16.24,16.25,16.21,16.22,202700.0,10.9407,10.9474,10.9205,10.9272,202700.0
2012-07-16 15:00:00,16.22,16.23,16.2,16.21,224000.0,10.9272,10.9339,10.9137,10.9205,224000.0
2012-07-16 15:30:00,16.2,16.21,16.15,16.19,540400.0,10.9137,10.9205,10.88,10.907,540400.0
2012-07-17 09:30:00,16.36,16.37,16.22,16.24,414900.0,11.0215,11.0283,10.9272,10.9407,414900.0
2012-07-17 10:00:00,16.23,16.23,16.08,16.08,364100.0,10.9339,10.9339,10.8329,10.8329,364100.0
2012-07-17 10:30:00,16.08,16.08,15.94,16.0,530400.0,10.8329,10.8329,10.7386,10.779,530400.0
2012-07-17 11:00:00,16.0,16.02,15.97,15.98,274300.0,10.779,10.7925,10.7588,10.7655,274300.0
2012-07-17 11:30:00,15.98,16.1,15.98,16.1,231800.0,10.7655,10.8464,10.7655,10.8464,231800.0
2012-07-17 12:00:00,16.09,16.14,16.09,16.11,243000.0,10.8396,10.8733,10.8396,10.8531,243000.0
2012-07-17 12:30:00,16.11,16.12,16.07,16.07,226000.0,10.8531,10.8598,10.8262,10.8262,226000.0
2012-07-17 13:00:00,16.06,16.14,16.06,16.11,186500.0,10.8194,10.8733,10.8194,10.8531,186500.0
2012-07-17 13:30:00,16.11,16.15,16.09,16.13,315400.0,10.8531,10.88,10.8396,10.8666,315400.0
2012-07-17 14:00:00,16.13,16.18,16.1,16.17,347700.0,10.8666,10.9003,10.8464,10.8935,347700.0
2012-07-17 14:30:00,16.18,16.24,16.18,16.23,186600.0,10.9003,10.9407,10.9003,10.9339,186600.0
2012-07-17 15:00:00,16.22,16.23,16.18,16.19,236200.0,10.9272,10.9339,10.9003,10.907,236200.0
2012-07-17 15:30:00,16.19,16.25,16.18,16.21,434600.0,10.907,10.9474,10.9003,10.9205,434600.0
2012-07-18 09:30:00,16.25,16.4,16.2,16.39,323600.0,10.9474,11.0485,10.9137,11.0417,323600.0
2012-07-18 10:00:00,16.39,16.45,16.37,16.42,366700.0,11.0417,11.0822,11.0283,11.0619,366700.0
2012-07-18 10:30:00,16.42,16.5,16.41,16.48,240000.0,11.0619,11.1158,11.0552,11.1024,240000.0
2012-07-18 11:00:00,16.48,16.49,16.44,16.48,154700.0,11.1024,11.1091,11.0754,11.1024,154700.0
2012-07-18 11:30:00,16.48,16.62,16.48,16.58,332700.0,11.1024,11.1967,11.1024,11.1697,332700.0
2012-07-18 12:00:00,16.58,16.69,16.57,16.67,200700.0,11.1697,11.2438,11.163,11.2304,200700.0
2012-07-18 12:30:00,16.67,16.7,16.64,16.68,212200.0,11.2304,11.2506,11.2102,11.2371,212200.0
2012-07-18 13:00:00,16.69,16.71,16.68,16.7,58400.0,11.2438,11.2573,11.2371,11.2506,58400.0
2012-07-18 13:30:00,16.69,16.69,16.61,16.63,181800.0,11.2438,11.2438,11.1899,11.2034,181800.0
2012-07-18 14:00:00,16.63,16.66,16.6,16.66,178700.0,11.2034,11.2236,11.1832,11.2236,178700.0
2012-07-18 14:30:00,16.66,16.68,16.62,16.67,358500.0,11.2236,11.2371,11.1967,11.2304,358500.0
2012-07-18 15:00:00,16.67,16.74,16.67,16.71,435800.0,11.2304,11.2775,11.2304,11.2573,435800.0
2012-07-18 15:30:00,16.7,16.76,16.67,16.69,659800.0,11.2506,11.291,11.2304,11.2438,659800.0
2012-07-19 09:30:00,16.74,16.8,16.69,16.72,412100.0,11.2775,11.3179,11.2438,11.2641,412100.0
2012-07-19 10:00:00,16.72,16.72,16.63,16.66,393200.0,11.2641,11.2641,11.2034,11.2236,393200.0
2012-07-19 10:30:00,16.66,16.68,16.6,16.64,308300.0,11.2236,11.2371,11.1832,11.2102,308300.0
2012-07-19 11:00:00,16.64,16.69,16.64,16.69,149100.0,11.2102,11.2438,11.2102,11.2438,149100.0
2012-07-19 11:30:00,16.68,16.68,16.64,16.65,327100.0,11.2371,11.2371,11.2102,11.2169,327100.0
2012-07-19 12:00:00,16.65,16.66,16.62,16.65,338300.0,11.2169,11.2236,11.1967,11.2169,338300.0
2012-07-19 12:30:00,16.64,16.67,16.6,16.61,106500.0,11.2102,11.2304,11.1832,11.1899,106500.0
2012-07-19 13:00:00,16.61,16.63,16.59,16.6,230200.0,11.1899,11.2034,11.1765,11.1832,230200.0
2012-07-19 13:30:00,16.6,16.66,16.6,16.61,240400.0,11.1832,11.2236,11.1832,11.1899,240400.0
2012-07-19 14:00:00,16.61,16.66,16.61,16.64,142400.0,11.1899,11.2236,11.1899,11.2102,142400.0
2012-07-19 14:30:00,16.64,16.66,16.63,16.65,278300.0,11.2102,11.2236,11.2034,11.2169,278300.0
2012-07-19 15:00:00,16.65,16.66,16.62,16.65,298000.0,11.2169,11.2236,11.1967,11.2169,298000.0
2012-07-19 15:30:00,16.64,16.69,16.64,16.66,646200.0,11.2102,11.2438,11.2102,11.2236,646200.0
2012-07-20 09:30:00,16.57,16.67,16.5,16.66,395100.0,11.163,11.2304,11.1158,11.2236,395100.0
2012-07-20 10:00:00,16.65,16.74,16.64,16.67,226500.0,11.2169,11.2775,11.2102,11.2304,226500.0
2012-07-20 10:30:00,16.68,16.68,16.58,16.61,218100.0,11.2371,11.2371,11.1697,11.1899,218100.0
2012-07-20 11:00:00,16.61,16.63,16.52,16.54,308100.0,11.1899,11.2034,11.1293,11.1428,308100.0
2012-07-20 11:30:00,16.54,16.54,16.49,16.52,276300.0,11.1428,11.1428,11.1091,11.1293,276300.0
2012-07-20 12:00:00,16.51,16.52,16.47,16.49,139100.0,11.1226,11.1293,11.0956,11.1091,139100.0
2012-07-20 12:30:00,16.49,16.49,16.43,16.44,300600.0,11.1091,11.1091,11.0687,11.0754,300600.0
2012-07-20 13:00:00,16.45,16.46,16.41,16.42,155000.0,11.0822,11.0889,11.0552,11.0619,155000.0
2012-07-20 13:30:00,16.42,16.43,16.4,16.42,190500.0,11.0619,11.0687,11.0485,11.0619,190500.0
2012-07-20 14:00:00,16.42,16.43,16.39,16.39,199100.0,11.0619,11.0687,11.0417,11.0417,199100.0
2012-07-20 14:30:00,16.4,16.4,16.37,16.38,185800.0,11.0485,11.0485,11.0283,11.035,185800.0
2012-07-20 15:00:00,16.38,16.42,16.38,16.41,150800.0,11.035,11.0619,11.035,11.0552,150800.0
2012-07-20 15:30:00,16.4,16.41,16.35,16.36,481400.0,11.0485,11.0552,11.0148,11.0215,481400.0
2012-07-23 09:30:00,16.06,16.08,15.97,16.06,307400.0,10.8194,10.8329,10.7588,10.8194,307400.0
2012-07-23 10:00:00,16.06,16.06,15.95,15.95,231000.0,10.8194,10.8194,10.7453,10.7453,231000.0
2012-07-23 10:30:00,15.95,16.03,15.94,15.99,256700.0,10.7453,10.7992,10.7386,10.7723,256700.0
2012-07-23 11:00:00,16.0,16.04,15.99,16.03,166100.0,10.779,10.8059,10.7723,10.7992,166100.0
2012-07-23 11:30:00,16.03,16.05,15.97,16.04,175700.0,10.7992,10.8127,10.7588,10.8059,175700.0
2012-07-23 12:00:00,16.05,16.06,16.02,16.05,145600.0,10.8127,10.8194,10.7925,10.8127,145600.0
2012-07-23 12:30:00,16.04,16.12,16.02,16.1,153500.0,10.8059,10.8598,10.7925,10.8464,153500.0
2012-07-23 13:00:00,16.1,16.12,16.09,16.11,113300.0,10.8464,10.8598,10.8396,10.8531,113300.0
2012-07-23 13:30:00,16.1,16.11,16.08,16.11,115000.0,10.8464,10.8531,10.8329,10.8531,115000.0
2012-07-23 14:00:00,16.11,16.15,16.07,16.09,256500.0,10.8531,10.88,10.8262,10.8396,256500.0
2012-07-23 14:30:00,16.08,16.08,16.02,16.05,268900.0,10.8329,10.8329,10.7925,10.8127,268900.0
2012-07-23 15:00:00,16.05,16.15,16.02,16.11,414600.0,10.8127,10.88,10.7925,10.8531,414600.0
2012-07-23 15:30:00,16.12,16.13,16.06,16.06,760900.0,10.8598,10.8666,10.8194,10.8194,760900.0
2012-07-24 09:30:00,15.75,15.75,15.29,15.45,2065300.0,10.6106,10.6106,10.3007,10.4085,2065300.0
2012-07-24 10:00:00,15.46,15.5,15.21,15.32,1309300.0,10.4152,10.4422,10.2468,10.3209,1309300.0
2012-07-24 10:30:00,15.32,15.35,15.26,15.29,627800.0,10.3209,10.3411,10.2805,10.3007,627800.0
2012-07-24 11:00:00,15.29,15.35,15.25,15.33,550500.0,10.3007,10.3411,10.2737,10.3276,550500.0
2012-07-24 11:30:00,15.34,15.34,15.23,15.23,678500.0,10.3344,10.3344,10.2603,10.2603,678500.0
2012-07-24 12:00:00,15.23,15.23,15.13,15.16,777900.0,10.2603,10.2603,10.1929,10.2131,777900.0
2012-07-24 12:30:00,15.16,15.18,15.11,15.16,605500.0,10.2131,10.2266,10.1794,10.2131,605500.0
2012-07-24 13:00:00,15.16,15.16,15.12,15.14,214800.0,10.2131,10.2131,10.1862,10.1996,214800.0
2012-07-24 13:30:00,15.14,15.19,15.11,15.16,650700.0,10.1996,10.2333,10.1794,10.2131,650700.0
2012-07-24 14:00:00,15.16,15.17,15.11,15.13,658500.0,10.2131,10.2198,10.1794,10.1929,658500.0
2012-07-24 14:30:00,15.13,15.14,15.06,15.12,674000.0,10.1929,10.1996,10.1457,10.1862,674000.0
2012-07-24 15:00:00,15.12,15.12,15.0,15.1,867400.0,10.1862,10.1862,10.1053,10.1727,867400.0
2012-07-24 15:30:00,15.1,15.16,15.05,15.14,1561400.0,10.1727,10.2131,10.139,10.1996,1561400.0
2012-07-25 09:30:00,15.19,15.19,15.0,15.13,1092800.0,10.2333,10.2333,10.1053,10.1929,1092800.0
2012-07-25 10:00:00,15.12,15.14,15.02,15.02,403000.0,10.1862,10.1996,10.1188,10.1188,403000.0
2012-07-25 10:30:00,15.02,15.21,14.97,15.19,1408200.0,10.1188,10.2468,10.0851,10.2333,1408200.0
2012-07-25 11:00:00,15.19,15.31,15.18,15.27,541400.0,10.2333,10.3142,10.2266,10.2872,541400.0
2012-07-25 11:30:00,15.27,15.34,15.24,15.34,548200.0,10.2872,10.3344,10.267,10.3344,548200.0
2012-07-25 12:00:00,15.34,15.39,15.34,15.38,382700.0,10.3344,10.368,10.3344,10.3613,382700.0
2012-07-25 12:30:00,15.38,15.45,15.38,15.43,375400.0,10.3613,10.4085,10.3613,10.395,375400.0
2012-07-25 13:00:00,15.43,15.47,15.43,15.47,282400.0,10.395,10.4219,10.395,10.4219,282400.0
2012-07-25 13:30:00,15.47,15.49,15.44,15.48,459900.0,10.4219,10.4354,10.4017,10.4287,459900.0
2012-07-25 14:00:00,15.48,15.51,15.48,15.51,198500.0,10.4287,10.4489,10.4287,10.4489,198500.0
2012-07-25 14:30:00,15.51,15.56,15.49,15.49,351700.0,10.4489,10.4826,10.4354,10.4354,351700.0
2012-07-25 15:00:00,15.49,15.52,15.42,15.42,235500.0,10.4354,10.4556,10.3883,10.3883,235500.0
2012-07-25 15:30:00,15.43,15.45,15.37,15.44,1103800.0,10.395,10.4085,10.3546,10.4017,1103800.0
2012-07-26 09:30:00,15.68,15.78,15.59,15.61,703300.0,10.5634,10.6308,10.5028,10.5163,703300.0
2012-07-26 10:00:00,15.6,15.65,15.6,15.64,441200.0,10.5095,10.5432,10.5095,10.5365,441200.0
2012-07-26 10:30:00,15.64,15.64,15.52,15.55,268300.0,10.5365,10.5365,10.4556,10.4758,268300.0
2012-07-26 11:00:00,15.55,15.62,15.51,15.6,708000.0,10.4758,10.523,10.4489,10.5095,708000.0
2012-07-26 11:30:00,15.6,15.61,15.47,15.49,322400.0,10.5095,10.5163,10.4219,10.4354,322400.0
2012-07-26 12:00:00,15.49,15.51,15.47,15.5,157700.0,10.4354,10.4489,10.4219,10.4422,157700.0
2012-07-26 12:30:00,15.5,15.54,15.49,15.52,116800.0,10.4422,10.4691,10.4354,10.4556,116800.0
2012-07-26 13:00:00,15.52,15.57,15.52,15.56,224800.0,10.4556,10.4893,10.4556,10.4826,224800.0
2012-07-26 13:30:00,15.57,15.59,15.52,15.53,132300.0,10.4893,10.5028,10.4556,10.4624,132300.0
2012-07-26 14:00:00,15.54,15.54,15.46,15.48,272900.0,10.4691,10.4691,10.4152,10.4287,272900.0
2012-07-26 14:30:00,15.48,15.48,15.38,15.41,441500.0,10.4287,10.4287,10.3613,10.3815,441500.0
2012-07-26 15:00:00,15.41,15.42,15.36,15.4,457600.0,10.3815,10.3883,10.3478,10.3748,457600.0
2012-07-26 15:30:00,15.4,15.44,15.35,15.35,840800.0,10.3748,10.4017,10.3411,10.3411,840800.0
2012-07-27 09:30:00,15.46,15.47,15.31,15.36,487900.0,10.4152,10.4219,10.3142,10.3478,487900.0
2012-07-27 10:00:00,15.37,15.45,15.34,15.44,289100.0,10.3546,10.4085,10.3344,10.4017,289100.0
2012-07-27 10:30:00,15.45,15.55,15.44,15.53,280100.0,10.4085,10.4758,10.4017,10.4624,280100.0
2012-07-27 11:00:00,15.54,15.55,15.51,15.51,143200.0,10.4691,10.4758,10.4489,10.4489,143200.0
2012-07-27 11:30:00,15.51,15.54,15.46,15.51,376800.0,10.4489,10.4691,10.4152,10.4489,376800.0
2012-07-27 12:00:00,15.52,15.52,15.44,15.47,276800.0,10.4556,10.4556,10.4017,10.4219,276800.0
2012-07-27 12:30:00,15.47,15.52,15.47,15.51,133500.0,10.4219,10.4556,10.4219,10.4489,133500.0
2012-07-27 13:00:00,15.52,15.62,15.51,15.62,358800.0,10.4556,10.523,10.4489,10.523,358800.0
2012-07-27 13:30:00,15.62,15.67,15.62,15.66,684100.0,10.523,10.5567,10.523,10.5499,684100.0
2012-07-27 14:00:00,15.66,15.67,15.61,15.62,218500.0,10.5499,10.5567,10.5163,10.523,218500.0
2012-07-27 14:30:00,15.62,15.67,15.61,15.65,257500.0,10.523,10.5567,10.5163,10.5432,257500.0
2012-07-27 15:00:00,15.65,15.72,15.65,15.71,434100.0,10.5432,10.5904,10.5432,10.5836,434100.0
2012-07-27 15:30:00,15.71,15.76,15.66,15.69,964500.0,10.5836,10.6173,10.5499,10.5702,964500.0
2012-07-30 09:30:00,15.7,16.06,15.69,16.06,893500.0,10.5769,10.8194,10.5702,10.8194,893500.0
2012-07-30 10:00:00,16.06,16.06,15.99,16.06,558900.0,10.8194,10.8194,10.7723,10.8194,558900.0
2012-07-30 10:30:00,16.05,16.07,16.01,16.06,480600.0,10.8127,10.8262,10.7857,10.8194,480600.0
2012-07-30 11:00:00,16.05,16.07,15.87,15.87,468600.0,10.8127,10.8262,10.6914,10.6914,468600.0
2012-07-30 11:30:00,15.88,15.94,15.87,15.94,712300.0,10.6982,10.7386,10.6914,10.7386,712300.0
2012-07-30 12:00:00,15.95,15.97,15.91,15.93,229000.0,10.7453,10.7588,10.7184,10.7318,229000.0
2012-07-30 12:30:00,15.92,15.92,15.86,15.88,261800.0,10.7251,10.7251,10.6847,10.6982,261800.0
2012-07-30 13:00:00,15.89,15.94,15.86,15.93,121900.0,10.7049,10.7386,10.6847,10.7318,121900.0
2012-07-30 13:30:00,15.93,15.95,15.85,15.86,112800.0,10.7318,10.7453,10.6779,10.6847,112800.0
2012-07-30 14:00:00,15.88,15.9,15.85,15.89,134700.0,10.6982,10.7116,10.6779,10.7049,134700.0
2012-07-30 14:30:00,15.89,15.89,15.85,15.85,217500.0,10.7049,10.7049,10.6779,10.6779,217500.0
2012-07-30 15:00:00,15.85,15.9,15.85,15.9,676000.0,10.6779,10.7116,10.6779,10.7116,676000.0
2012-07-30 15:30:00,15.9,15.93,15.86,15.87,460800.0,10.7116,10.7318,10.6847,10.6914,460800.0
2012-07-31 09:30:00,15.88,16.02,15.87,15.88,378200.0,10.6982,10.7925,10.6914,10.6982,378200.0
2012-07-31 10:00:00,15.88,15.96,15.85,15.96,389400.0,10.6982,10.752,10.6779,10.752,389400.0
2012-07-31 10:30:00,15.95,16.01,15.95,16.0,158400.0,10.7453,10.7857,10.7453,10.779,158400.0
2012-07-31 11:00:00,16.0,16.04,15.98,16.03,199600.0,10.779,10.8059,10.7655,10.7992,199600.0
2012-07-31 11:30:00,16.03,16.05,16.02,16.04,100000.0,10.7992,10.8127,10.7925,10.8059,100000.0
2012-07-31 12:00:00,16.03,16.03,15.95,15.99,135600.0,10.7992,10.7992,10.7453,10.7723,135600.0
2012-07-31 12:30:00,15.99,15.99,15.93,15.93,116300.0,10.7723,10.7723,10.7318,10.7318,116300.0
2012-07-31 13:00:00,15.93,15.98,15.93,15.98,147300.0,10.7318,10.7655,10.7318,10.7655,147300.0
2012-07-31 13:30:00,15.98,16.0,15.98,15.99,208900.0,10.7655,10.779,10.7655,10.7723,208900.0
2012-07-31 14:00:00,15.99,16.07,15.99,16.07,169800.0,10.7723,10.8262,10.7723,10.8262,169800.0
2012-07-31 14:30:00,16.07,16.1,16.04,16.04,155300.0,10.8262,10.8464,10.8059,10.8059,155300.0
2012-07-31 15:00:00,16.04,16.04,15.96,15.98,315100.0,10.8059,10.8059,10.752,10.7655,315100.0
2012-07-31 15:30:00,15.98,15.98,15.94,15.95,422900.0,10.7655,10.7655,10.7386,10.7453,422900.0
2012-08-01 09:30:00,16.01,16.07,15.85,15.98,678000.0,10.7857,10.8262,10.6779,10.7655,678000.0
2012-08-01 10:00:00,15.98,15.99,15.89,15.9,289800.0,10.7655,10.7723,10.7049,10.7116,289800.0
2012-08-01 10:30:00,15.9,15.91,15.85,15.86,234700.0,10.7116,10.7184,10.6779,10.6847,234700.0
2012-08-01 11:00:00,15.86,15.87,15.85,15.87,493600.0,10.6847,10.6914,10.6779,10.6914,493600.0
2012-08-01 11:30:00,15.88,15.93,15.88,15.91,140300.0,10.6982,10.7318,10.6982,10.7184,140300.0
2012-08-01 12:00:00,15.9,15.94,15.9,15.94,206400.0,10.7116,10.7386,10.7116,10.7386,206400.0
2012-08-01 12:30:00,15.94,15.95,15.9,15.92,134000.0,10.7386,10.7453,10.7116,10.7251,134000.0
2012-08-01 13:00:00,15.92,15.93,15.89,15.9,125400.0,10.7251,10.7318,10.7049,10.7116,125400.0
2012-08-01 13:30:00,15.9,15.9,15.86,15.87,167100.0,10.7116,10.7116,10.6847,10.6914,167100.0
2012-08-01 14:00:00,15.86,15.89,15.77,15.89,912600.0,10.6847,10.7049,10.624,10.7049,912600.0
2012-08-01 14:30:00,15.89,15.89,15.81,15.84,198800.0,10.7049,10.7049,10.651,10.6712,198800.0
2012-08-01 15:00:00,15.84,15.97,15.84,15.97,507500.0,10.6712,10.7588,10.6712,10.7588,507500.0
2012-08-01 15:30:00,15.97,16.0,15.93,15.97,1946800.0,10.7588,10.779,10.7318,10.7588,1946800.0
2012-08-02 09:30:00,15.81,16.1,15.7,16.1,705300.0,10.651,10.8464,10.5769,10.8464,705300.0
2012-08-02 10:00:00,16.1,16.1,16.0,16.04,472200.0,10.8464,10.8464,10.779,10.8059,472200.0
2012-08-02 10:30:00,16.03,16.03,15.84,15.85,403700.0,10.7992,10.7992,10.6712,10.6779,403700.0
2012-08-02 11:00:00,15.86,15.89,15.78,15.82,357700.0,10.6847,10.7049,10.6308,10.6577,357700.0
2012-08-02 11:30:00,15.83,15.83,15.74,15.77,620200.0,10.6645,10.6645,10.6038,10.624,620200.0
2012-08-02 12:00:00,15.77,15.8,15.74,15.75,345100.0,10.624,10.6443,10.6038,10.6106,345100.0
2012-08-02 12:30:00,15.75,15.77,15.69,15.72,481900.0,10.6106,10.624,10.5702,10.5904,481900.0
2012-08-02 13:00:00,15.72,15.73,15.66,15.69,332300.0,10.5904,10.5971,10.5499,10.5702,332300.0
2012-08-02 13:30:00,15.69,15.7,15.65,15.65,228200.0,10.5702,10.5769,10.5432,10.5432,228200.0
2012-08-02 14:00:00,15.65,15.73,15.65,15.73,189700.0,10.5432,10.5971,10.5432,10.5971,189700.0
2012-08-02 14:30:00,15.73,15.78,15.66,15.69,432800.0,10.5971,10.6308,10.5499,10.5702,432800.0
2012-08-02 15:00:00,15.69,15.73,15.66,15.68,224300.0,10.5702,10.5971,10.5499,10.5634,224300.0
2012-08-02 15:30:00,15.68,15.75,15.68,15.74,531900.0,10.5634,10.6106,10.5634,10.6038,531900.0
2012-08-03 09:30:00,16.04,16.18,15.97,16.09,443700.0,10.8059,10.9003,10.7588,10.8396,443700.0
2012-08-03 10:00:00,16.09,16.17,16.09,16.14,301100.0,10.8396,10.8935,10.8396,10.8733,301100.0
2012-08-03 10:30:00,16.14,16.18,16.12,16.18,618500.0,10.8733,10.9003,10.8598,10.9003,618500.0
2012-08-03 11:00:00,16.18,16.27,16.18,16.27,268000.0,10.9003,10.9609,10.9003,10.9609,268000.0
2012-08-03 11:30:00,16.27,16.36,16.27,16.33,338700.0,10.9609,11.0215,10.9609,11.0013,338700.0
2012-08-03 12:00:00,16.33,16.34,16.26,16.28,219800.0,11.0013,11.008,10.9542,10.9676,219800.0
2012-08-03 12:30:00,16.28,16.32,16.28,16.29,167600.0,10.9676,10.9946,10.9676,10.9744,167600.0
2012-08-03 13:00:00,16.3,16.33,16.3,16.33,169100.0,10.9811,11.0013,10.9811,11.0013,169100.0
2012-08-03 13:30:00,16.33,16.38,16.33,16.37,232300.0,11.0013,11.035,11.0013,11.0283,232300.0
2012-08-03 14:00:00,16.37,16.44,16.37,16.43,237900.0,11.0283,11.0754,11.0283,11.0687,237900.0
2012-08-03 14:30:00,16.42,16.43,16.36,16.36,334900.0,11.0619,11.0687,11.0215,11.0215,334900.0
2012-08-03 15:00:00,16.36,16.4,16.31,16.31,307800.0,11.0215,11.0485,10.9878,10.9878,307800.0
2012-08-03 15:30:00,16.31,16.41,16.3,16.35,983500.0,10.9878,11.0552,10.9811,11.0148,983500.0
2012-08-06 09:30:00,16.46,16.7,16.46,16.63,603900.0,11.0889,11.2506,11.0889,11.2034,603900.0
2012-08-06 10:00:00,16.63,16.7,16.62,16.66,282700.0,11.2034,11.2506,11.1967,11.2236,282700.0
2012-08-06 10:30:00,16.66,16.71,16.66,16.7,347600.0,11.2236,11.2573,11.2236,11.2506,347600.0
2012-08-06 11:00:00,16.7,16.75,16.68,16.75,313100.0,11.2506,11.2843,11.2371,11.2843,313100.0
2012-08-06 11:30:00,16.75,16.75,16.71,16.74,255500.0,11.2843,11.2843,11.2573,11.2775,255500.0
2012-08-06 12:00:00,16.74,16.74,16.68,16.69,123700.0,11.2775,11.2775,11.2371,11.2438,123700.0
2012-08-06 12:30:00,16.69,16.79,16.69,16.79,160700.0,11.2438,11.3112,11.2438,11.3112,160700.0
2012-08-06 13:00:00,16.78,16.82,16.77,16.8,239200.0,11.3045,11.3314,11.2977,11.3179,239200.0
2012-08-06 13:30:00,16.81,16.83,16.73,16.75,309000.0,11.3247,11.3382,11.2708,11.2843,309000.0
2012-08-06 14:00:00,16.75,16.76,16.74,16.75,184100.0,11.2843,11.291,11.2775,11.2843,184100.0
2012-08-06 14:30:00,16.76,16.78,16.75,16.78,112100.0,11.291,11.3045,11.2843,11.3045,112100.0
2012-08-06 15:00:00,16.79,16.81,16.77,16.77,314400.0,11.3112,11.3247,11.2977,11.2977,314400.0
2012-08-06 15:30:00,16.77,16.8,16.68,16.69,786000.0,11.2977,11.3179,11.2371,11.2438,786000.0
2012-08-07 09:30:00,16.84,16.94,16.84,16.92,434300.0,11.3449,11.4123,11.3449,11.3988,434300.0
2012-08-07 10:00:00,16.92,17.07,16.9,17.05,378600.0,11.3988,11.4998,11.3853,11.4864,378600.0
2012-08-07 10:30:00,17.05,17.09,17.04,17.08,379500.0,11.4864,11.5133,11.4796,11.5066,379500.0
2012-08-07 11:00:00,17.09,17.15,17.08,17.14,579800.0,11.5133,11.5537,11.5066,11.547,579800.0
2012-08-07 11:30:00,17.14,17.18,17.14,17.17,471100.0,11.547,11.5739,11.547,11.5672,471100.0
2012-08-07 12:00:00,17.17,17.19,17.17,17.18,153800.0,11.5672,11.5807,11.5672,11.5739,153800.0
2012-08-07 12:30:00,17.18,17.2,17.17,17.17,245800.0,11.5739,11.5874,11.5672,11.5672,245800.0
2012-08-07 13:00:00,17.17,17.19,17.15,17.19,235000.0,11.5672,11.5807,11.5537,11.5807,235000.0
2012-08-07 13:30:00,17.19,17.19,17.17,17.18,213700.0,11.5807,11.5807,11.5672,11.5739,213700.0
2012-08-07 14:00:00,17.18,17.18,17.14,17.15,220800.0,11.5739,11.5739,11.547,11.5537,220800.0
2012-08-07 14:30:00,17.15,17.19,17.15,17.17,195400.0,11.5537,11.5807,11.5537,11.5672,195400.0
2012-08-07 15:00:00,17.17,17.19,17.16,17.19,332300.0,11.5672,11.5807,11.5605,11.5807,332300.0
2012-08-07 15:30:00,17.18,17.2,17.11,17.13,731100.0,11.5739,11.5874,11.5268,11.5403,731100.0
2012-08-08 09:30:00,17.02,17.11,16.86,17.09,443500.0,11.4662,11.5268,11.3584,11.5133,443500.0
2012-08-08 10:00:00,17.09,17.15,17.09,17.11,192500.0,11.5133,11.5537,11.5133,11.5268,192500.0
2012-08-08 10:30:00,17.11,17.13,17.06,17.08,190800.0,11.5268,11.5403,11.4931,11.5066,190800.0
2012-08-08 11:00:00,17.09,17.11,17.08,17.1,119700.0,11.5133,11.5268,11.5066,11.5201,119700.0
2012-08-08 11:30:00,17.1,17.14,17.1,17.1,113900.0,11.5201,11.547,11.5201,11.5201,113900.0
2012-08-08 12:00:00,17.1,17.15,17.1,17.13,207800.0,11.5201,11.5537,11.5201,11.5403,207800.0
2012-08-08 12:30:00,17.13,17.13,17.09,17.12,80100.0,11.5403,11.5403,11.5133,11.5335,80100.0
2012-08-08 13:00:00,17.12,17.14,17.1,17.14,141200.0,11.5335,11.547,11.5201,11.547,141200.0
2012-08-08 13:30:00,17.14,17.15,17.13,17.13,87600.0,11.547,11.5537,11.5403,11.5403,87600.0
2012-08-08 14:00:00,17.13,17.14,17.12,17.13,106900.0,11.5403,11.547,11.5335,11.5403,106900.0
2012-08-08 14:30:00,17.14,17.16,17.11,17.13,166300.0,11.547,11.5605,11.5268,11.5403,166300.0
2012-08-08 15:00:00,17.13,17.15,17.13,17.15,72000.0,11.5403,11.5537,11.5403,11.5537,72000.0
2012-08-08 15:30:00,17.15,17.16,17.13,17.15,363700.0,11.5537,11.5605,11.5403,11.5537,363700.0
2012-08-09 09:30:00,17.62,17.75,17.55,17.61,1217500.0,11.8704,11.9579,11.8232,11.8636,1217500.0
2012-08-09 10:00:00,17.6,17.61,17.51,17.58,628500.0,11.8569,11.8636,11.7963,11.8434,628500.0
2012-08-09 10:30:00,17.58,17.59,17.52,17.52,363500.0,11.8434,11.8502,11.803,11.803,363500.0
2012-08-09 11:00:00,17.53,17.62,17.49,17.57,724500.0,11.8097,11.8704,11.7828,11.8367,724500.0
2012-08-09 11:30:00,17.56,17.58,17.52,17.56,511700.0,11.8299,11.8434,11.803,11.8299,511700.0
2012-08-09 12:00:00,17.56,17.67,17.56,17.58,537700.0,11.8299,11.9041,11.8299,11.8434,537700.0
2012-08-09 12:30:00,17.59,17.62,17.57,17.61,228400.0,11.8502,11.8704,11.8367,11.8636,228400.0
2012-08-09 13:00:00,17.62,17.66,17.6,17.66,443600.0,11.8704,11.8973,11.8569,11.8973,443600.0
2012-08-09 13:30:00,17.66,17.72,17.65,17.7,491000.0,11.8973,11.9377,11.8906,11.9243,491000.0
2012-08-09 14:00:00,17.7,17.72,17.68,17.72,230000.0,11.9243,11.9377,11.9108,11.9377,230000.0
2012-08-09 14:30:00,17.72,17.79,17.71,17.76,627700.0,11.9377,11.9849,11.931,11.9647,627700.0
2012-08-09 15:00:00,17.76,17.77,17.71,17.75,602600.0,11.9647,11.9714,11.931,11.9579,602600.0
2012-08-09 15:30:00,17.75,17.77,17.68,17.7,835500.0,11.9579,11.9714,11.9108,11.9243,835500.0
2012-08-10 09:30:00,17.49,17.51,17.31,17.33,787600.0,11.7828,11.7963,11.6615,11.675,787600.0
2012-08-10 10:00:00,17.33,17.47,17.31,17.45,785900.0,11.675,11.7693,11.6615,11.7558,785900.0
2012-08-10 10:30:00,17.46,17.48,17.42,17.47,469800.0,11.7626,11.7761,11.7356,11.7693,469800.0
2012-08-10 11:00:00,17.47,17.48,17.42,17.44,401000.0,11.7693,11.7761,11.7356,11.7491,401000.0
2012-08-10 11:30:00,17.45,17.5,17.45,17.5,298200.0,11.7558,11.7895,11.7558,11.7895,298200.0
2012-08-10 12:00:00,17.49,17.5,17.47,17.49,158400.0,11.7828,11.7895,11.7693,11.7828,158400.0
2012-08-10 12:30:00,17.49,17.5,17.46,17.46,97400.0,11.7828,11.7895,11.7626,11.7626,97400.0
2012-08-10 13:00:00,17.46,17.46,17.42,17.44,104100.0,11.7626,11.7626,11.7356,11.7491,104100.0
2012-08-10 13:30:00,17.44,17.47,17.42,17.45,310800.0,11.7491,11.7693,11.7356,11.7558,310800.0
2012-08-10 14:00:00,17.45,17.49,17.44,17.45,300300.0,11.7558,11.7828,11.7491,11.7558,300300.0
2012-08-10 14:30:00,17.45,17.47,17.45,17.46,154400.0,11.7558,11.7693,11.7558,11.7626,154400.0
2012-08-10 15:00:00,17.45,17.51,17.45,17.49,327700.0,11.7558,11.7963,11.7558,11.7828,327700.0
2012-08-10 15:30:00,17.49,17.55,17.47,17.53,628400.0,11.7828,11.8232,11.7693,11.8097,628400.0
2012-08-13 09:30:00,17.5,17.59,17.46,17.46,399300.0,11.7895,11.8502,11.7626,11.7626,399300.0
2012-08-13 10:00:00,17.47,17.48,17.36,17.38,304000.0,11.7693,11.7761,11.6952,11.7087,304000.0
2012-08-13 10:30:00,17.38,17.38,17.27,17.28,235500.0,11.7087,11.7087,11.6346,11.6413,235500.0
2012-08-13 11:00:00,17.28,17.32,17.25,17.3,253300.0,11.6413,11.6683,11.6211,11.6548,253300.0
2012-08-13 11:30:00,17.3,17.32,17.28,17.28,214400.0,11.6548,11.6683,11.6413,11.6413,214400.0
2012-08-13 12:00:00,17.28,17.33,17.24,17.32,407100.0,11.6413,11.675,11.6144,11.6683,407100.0
2012-08-13 12:30:00,17.32,17.36,17.32,17.36,287900.0,11.6683,11.6952,11.6683,11.6952,287900.0
2012-08-13 13:00:00,17.35,17.35,17.31,17.31,85100.0,11.6885,11.6885,11.6615,11.6615,85100.0
2012-08-13 13:30:00,17.31,17.39,17.31,17.35,170400.0,11.6615,11.7154,11.6615,11.6885,170400.0
2012-08-13 14:00:00,17.35,17.35,17.33,17.34,225500.0,11.6885,11.6885,11.675,11.6817,225500.0
2012-08-13 14:30:00,17.34,17.35,17.31,17.33,265300.0,11.6817,11.6885,11.6615,11.675,265300.0
2012-08-13 15:00:00,17.33,17.33,17.28,17.28,218500.0,11.675,11.675,11.6413,11.6413,218500.0
2012-08-13 15:30:00,17.28,17.33,17.28,17.33,444000.0,11.6413,11.675,11.6413,11.675,444000.0
2012-08-14 09:30:00,17.39,17.39,17.18,17.27,800600.0,11.7154,11.7154,11.5739,11.6346,800600.0
2012-08-14 10:00:00,17.28,17.32,17.17,17.25,548500.0,11.6413,11.6683,11.5672,11.6211,548500.0
2012-08-14 10:30:00,17.25,17.25,17.18,17.22,309300.0,11.6211,11.6211,11.5739,11.6009,309300.0
2012-08-14 11:00:00,17.22,17.28,17.22,17.25,231700.0,11.6009,11.6413,11.6009,11.6211,231700.0
2012-08-14 11:30:00,17.26,17.27,17.22,17.22,295200.0,11.6278,11.6346,11.6009,11.6009,295200.0
2012-08-14 12:00:00,17.22,17.24,17.2,17.21,182700.0,11.6009,11.6144,11.5874,11.5942,182700.0
2012-08-14 12:30:00,17.22,17.23,17.17,17.19,218900.0,11.6009,11.6076,11.5672,11.5807,218900.0
2012-08-14 13:00:00,17.19,17.22,17.16,17.16,339700.0,11.5807,11.6009,11.5605,11.5605,339700.0
2012-08-14 13:30:00,17.16,17.18,17.16,17.17,168000.0,11.5605,11.5739,11.5605,11.5672,168000.0
2012-08-14 14:00:00,17.17,17.18,17.15,17.17,137100.0,11.5672,11.5739,11.5537,11.5672,137100.0
2012-08-14 14:30:00,17.17,17.2,17.16,17.19,77000.0,11.5672,11.5874,11.5605,11.5807,77000.0
2012-08-14 15:00:00,17.19,17.2,17.11,17.14,264400.0,11.5807,11.5874,11.5268,11.547,264400.0
2012-08-14 15:30:00,17.13,17.17,17.11,17.17,601800.0,11.5403,11.5672,11.5268,11.5672,601800.0
2012-08-15 09:30:00,17.18,17.34,17.18,17.28,467300.0,11.5739,11.6817,11.5739,11.6413,467300.0
2012-08-15 10:00:00,17.28,17.29,17.12,17.25,663700.0,11.6413,11.6481,11.5335,11.6211,663700.0
2012-08-15 10:30:00,17.25,17.31,17.23,17.23,380800.0,11.6211,11.6615,11.6076,11.6076,380800.0
2012-08-15 11:00:00,17.23,17.34,17.22,17.34,374500.0,11.6076,11.6817,11.6009,11.6817,374500.0
2012-08-15 11:30:00,17.34,17.49,17.34,17.48,661300.0,11.6817,11.7828,11.6817,11.7761,661300.0
2012-08-15 12:00:00,17.48,17.5,17.42,17.48,395400.0,11.7761,11.7895,11.7356,11.7761,395400.0
2012-08-15 12:30:00,17.49,17.5,17.43,17.44,253100.0,11.7828,11.7895,11.7424,11.7491,253100.0
2012-08-15 13:00:00,17.43,17.43,17.39,17.42,342000.0,11.7424,11.7424,11.7154,11.7356,342000.0
2012-08-15 13:30:00,17.42,17.49,17.41,17.49,562800.0,11.7356,11.7828,11.7289,11.7828,562800.0
2012-08-15 14:00:00,17.49,17.5,17.46,17.49,185900.0,11.7828,11.7895,11.7626,11.7828,185900.0
2012-08-15 14:30:00,17.49,17.53,17.45,17.5,455000.0,11.7828,11.8097,11.7558,11.7895,455000.0
2012-08-15 15:00:00,17.5,17.51,17.45,17.46,292900.0,11.7895,11.7963,11.7558,11.7626,292900.0
2012-08-15 15:30:00,17.47,17.48,17.31,17.36,1302300.0,11.7693,11.7761,11.6615,11.6952,1302300.0
2012-08-16 09:30:00,18.66,18.92,18.57,18.63,4055200.0,12.571,12.7462,12.5104,12.5508,4055200.0
2012-08-16 10:00:00,18.63,18.75,18.58,18.7,2438000.0,12.5508,12.6316,12.5171,12.598,2438000.0
2012-08-16 10:30:00,18.69,18.83,18.68,18.73,1384700.0,12.5912,12.6855,12.5845,12.6182,1384700.0
2012-08-16 11:00:00,18.73,18.8,18.71,18.75,1049700.0,12.6182,12.6653,12.6047,12.6316,1049700.0
2012-08-16 11:30:00,18.75,18.82,18.75,18.77,1029600.0,12.6316,12.6788,12.6316,12.6451,1029600.0
2012-08-16 12:00:00,18.77,18.82,18.75,18.78,507800.0,12.6451,12.6788,12.6316,12.6518,507800.0
2012-08-16 12:30:00,18.79,18.88,18.78,18.85,830700.0,12.6586,12.7192,12.6518,12.699,830700.0
2012-08-16 13:00:00,18.85,18.91,18.83,18.85,791800.0,12.699,12.7394,12.6855,12.699,791800.0
2012-08-16 13:30:00,18.85,18.94,18.85,18.93,489700.0,12.699,12.7596,12.699,12.7529,489700.0
2012-08-16 14:00:00,18.93,19.06,18.93,19.03,2060500.0,12.7529,12.8405,12.7529,12.8203,2060500.0
2012-08-16 14:30:00,19.03,19.11,19.02,19.06,1032800.0,12.8203,12.8742,12.8135,12.8405,1032800.0
2012-08-16 15:00:00,19.06,19.14,19.05,19.08,1285500.0,12.8405,12.8944,12.8337,12.854,1285500.0
2012-08-16 15:30:00,19.08,19.11,18.98,19.01,2200200.0,12.854,12.8742,12.7866,12.8068,2200200.0
2012-08-17 09:30:00,19.03,19.23,19.03,19.16,1103600.0,12.8203,12.955,12.8203,12.9078,1103600.0
2012-08-17 10:00:00,19.16,19.18,19.12,19.16,611500.0,12.9078,12.9213,12.8809,12.9078,611500.0
2012-08-17 10:30:00,19.16,19.17,19.1,19.14,347600.0,12.9078,12.9146,12.8674,12.8944,347600.0
2012-08-17 11:00:00,19.15,19.15,18.98,19.08,570200.0,12.9011,12.9011,12.7866,12.854,570200.0
2012-08-17 11:30:00,19.08,19.1,19.06,19.09,428500.0,12.854,12.8674,12.8405,12.8607,428500.0
2012-08-17 12:00:00,19.08,19.08,19.0,19.01,396400.0,12.854,12.854,12.8001,12.8068,396400.0
2012-08-17 12:30:00,19.01,19.03,18.96,18.97,217500.0,12.8068,12.8203,12.7731,12.7798,217500.0
2012-08-17 13:00:00,18.98,19.0,18.96,18.99,170900.0,12.7866,12.8001,12.7731,12.7933,170900.0
2012-08-17 13:30:00,18.99,19.01,18.98,19.01,252300.0,12.7933,12.8068,12.7866,12.8068,252300.0
2012-08-17 14:00:00,19.0,19.01,19.0,19.01,279300.0,12.8001,12.8068,12.8001,12.8068,279300.0
2012-08-17 14:30:00,19.01,19.05,19.01,19.01,204900.0,12.8068,12.8337,12.8068,12.8068,204900.0
2012-08-17 15:00:00,19.01,19.04,19.0,19.02,172900.0,12.8068,12.827,12.8001,12.8135,172900.0
2012-08-17 15:30:00,19.02,19.06,19.0,19.05,761700.0,12.8135,12.8405,12.8001,12.8337,761700.0
2012-08-20 09:30:00,19.02,19.15,18.83,18.84,759100.0,12.8135,12.9011,12.6855,12.6923,759100.0
2012-08-20 10:00:00,18.85,18.93,18.82,18.84,516800.0,12.699,12.7529,12.6788,12.6923,516800.0
2012-08-20 10:30:00,18.83,18.88,18.8,18.87,629000.0,12.6855,12.7192,12.6653,12.7125,629000.0
2012-08-20 11:00:00,18.87,18.88,18.83,18.83,198000.0,12.7125,12.7192,12.6855,12.6855,198000.0
2012-08-20 11:30:00,18.83,18.95,18.83,18.93,382000.0,12.6855,12.7664,12.6855,12.7529,382000.0
2012-08-20 12:00:00,18.93,18.99,18.93,18.97,170000.0,12.7529,12.7933,12.7529,12.7798,170000.0
2012-08-20 12:30:00,18.96,18.96,18.9,18.95,354700.0,12.7731,12.7731,12.7327,12.7664,354700.0
2012-08-20 13:00:00,18.94,18.94,18.89,18.9,183200.0,12.7596,12.7596,12.726,12.7327,183200.0
2012-08-20 13:30:00,18.9,18.92,18.89,18.9,173400.0,12.7327,12.7462,12.726,12.7327,173400.0
2012-08-20 14:00:00,18.9,18.93,18.89,18.92,220200.0,12.7327,12.7529,12.726,12.7462,220200.0
2012-08-20 14:30:00,18.92,18.92,18.88,18.88,194000.0,12.7462,12.7462,12.7192,12.7192,194000.0
2012-08-20 15:00:00,18.89,18.91,18.86,18.91,484900.0,12.726,12.7394,12.7057,12.7394,484900.0
2012-08-20 15:30:00,18.91,18.94,18.9,18.93,436000.0,12.7394,12.7596,12.7327,12.7529,436000.0
2012-08-21 09:30:00,19.01,19.1,18.99,19.1,360000.0,12.8068,12.8674,12.7933,12.8674,360000.0
2012-08-21 10:00:00,19.1,19.18,19.1,19.15,328700.0,12.8674,12.9213,12.8674,12.9011,328700.0
2012-08-21 10:30:00,19.16,19.26,19.16,19.24,712000.0,12.9078,12.9752,12.9078,12.9617,712000.0
2012-08-21 11:00:00,19.24,19.27,19.17,19.19,491200.0,12.9617,12.982,12.9146,12.9281,491200.0
2012-08-21 11:30:00,19.19,19.23,19.15,19.17,308500.0,12.9281,12.955,12.9011,12.9146,308500.0
2012-08-21 12:00:00,19.17,19.23,19.17,19.22,310700.0,12.9146,12.955,12.9146,12.9483,310700.0
2012-08-21 12:30:00,19.22,19.23,19.17,19.19,331800.0,12.9483,12.955,12.9146,12.9281,331800.0
2012-08-21 13:00:00,19.2,19.21,19.16,19.18,312200.0,12.9348,12.9415,12.9078,12.9213,312200.0
2012-08-21 13:30:00,19.17,19.19,19.12,19.19,320900.0,12.9146,12.9281,12.8809,12.9281,320900.0
2012-08-21 14:00:00,19.18,19.19,19.16,19.18,235900.0,12.9213,12.9281,12.9078,12.9213,235900.0
2012-08-21 14:30:00,19.18,19.19,19.15,19.15,200000.0,12.9213,12.9281,12.9011,12.9011,200000.0
2012-08-21 15:00:00,19.15,19.18,19.12,19.14,454000.0,12.9011,12.9213,12.8809,12.8944,454000.0
2012-08-21 15:30:00,19.13,19.17,19.12,19.17,623300.0,12.8876,12.9146,12.8809,12.9146,623300.0
2012-08-22 09:30:00,19.07,19.16,19.02,19.06,685700.0,12.8472,12.9078,12.8135,12.8405,685700.0
2012-08-22 10:00:00,19.06,19.17,19.05,19.05,449900.0,12.8405,12.9146,12.8337,12.8337,449900.0
2012-08-22 10:30:00,19.06,19.12,19.01,19.09,503500.0,12.8405,12.8809,12.8068,12.8607,503500.0
2012-08-22 11:00:00,19.08,19.08,18.97,18.98,524700.0,12.854,12.854,12.7798,12.7866,524700.0
2012-08-22 11:30:00,18.98,19.02,18.98,19.02,155000.0,12.7866,12.8135,12.7866,12.8135,155000.0
2012-08-22 12:00:00,19.03,19.05,19.03,19.05,111900.0,12.8203,12.8337,12.8203,12.8337,111900.0
2012-08-22 12:30:00,19.05,19.05,18.98,18.99,151900.0,12.8337,12.8337,12.7866,12.7933,151900.0
2012-08-22 13:00:00,18.99,19.03,18.99,19.0,181300.0,12.7933,12.8203,12.7933,12.8001,181300.0
2012-08-22 13:30:00,19.0,19.04,19.0,19.0,85100.0,12.8001,12.827,12.8001,12.8001,85100.0
2012-08-22 14:00:00,19.01,19.09,18.99,19.01,410200.0,12.8068,12.8607,12.7933,12.8068,410200.0
2012-08-22 14:30:00,19.01,19.06,19.01,19.05,470000.0,12.8068,12.8405,12.8068,12.8337,470000.0
2012-08-22 15:00:00,19.04,19.15,19.04,19.13,527800.0,12.827,12.9011,12.827,12.8876,527800.0
2012-08-22 15:30:00,19.13,19.22,19.13,19.22,843500.0,12.8876,12.9483,12.8876,12.9483,843500.0
2012-08-23 09:30:00,19.17,19.23,19.08,19.12,877700.0,12.9146,12.955,12.854,12.8809,877700.0
2012-08-23 10:00:00,19.11,19.23,19.09,19.18,783300.0,12.8742,12.955,12.8607,12.9213,783300.0
2012-08-23 10:30:00,19.18,19.23,19.16,19.2,437500.0,12.9213,12.955,12.9078,12.9348,437500.0
2012-08-23 11:00:00,19.19,19.38,19.18,19.38,672700.0,12.9281,13.0561,12.9213,13.0561,672700.0
2012-08-23 11:30:00,19.38,19.38,19.22,19.25,392000.0,13.0561,13.0561,12.9483,12.9685,392000.0
2012-08-23 12:00:00,19.25,19.25,19.17,19.18,329000.0,12.9685,12.9685,12.9146,12.9213,329000.0
2012-08-23 12:30:00,19.17,19.19,19.16,19.16,81300.0,12.9146,12.9281,12.9078,12.9078,81300.0
2012-08-23 13:00:00,19.16,19.16,19.05,19.08,233100.0,12.9078,12.9078,12.8337,12.854,233100.0
2012-08-23 13:30:00,19.08,19.13,19.06,19.12,139800.0,12.854,12.8876,12.8405,12.8809,139800.0
2012-08-23 14:00:00,19.12,19.12,19.07,19.09,260300.0,12.8809,12.8809,12.8472,12.8607,260300.0
2012-08-23 14:30:00,19.09,19.14,19.07,19.13,164900.0,12.8607,12.8944,12.8472,12.8876,164900.0
2012-08-23 15:00:00,19.13,19.18,19.08,19.1,308600.0,12.8876,12.9213,12.854,12.8674,308600.0
2012-08-23 15:30:00,19.1,19.14,19.08,19.12,603600.0,12.8674,12.8944,12.854,12.8809,603600.0
2012-08-24 09:30:00,19.05,19.12,18.96,18.97,421200.0,12.8337,12.8809,12.7731,12.7798,421200.0
2012-08-24 10:00:00,18.97,19.01,18.93,18.99,367200.0,12.7798,12.8068,12.7529,12.7933,367200.0
2012-08-24 10:30:00,18.99,19.07,18.97,19.04,373200.0,12.7933,12.8472,12.7798,12.827,373200.0
2012-08-24 11:00:00,19.05,19.18,19.03,19.15,363900.0,12.8337,12.9213,12.8203,12.9011,363900.0
2012-08-24 11:30:00,19.16,19.19,19.11,19.13,225800.0,12.9078,12.9281,12.8742,12.8876,225800.0
2012-08-24 12:00:00,19.14,19.23,19.14,19.23,166800.0,12.8944,12.955,12.8944,12.955,166800.0
2012-08-24 12:30:00,19.22,19.24,19.2,19.21,138300.0,12.9483,12.9617,12.9348,12.9415,138300.0
2012-08-24 13:00:00,19.22,19.22,19.15,19.17,185600.0,12.9483,12.9483,12.9011,12.9146,185600.0
2012-08-24 13:30:00,19.18,19.2,19.16,19.18,227000.0,12.9213,12.9348,12.9078,12.9213,227000.0
2012-08-24 14:00:00,19.18,19.19,19.16,19.18,162900.0,12.9213,12.9281,12.9078,12.9213,162900.0
2012-08-24 14:30:00,19.18,19.18,19.14,19.15,204700.0,12.9213,12.9213,12.8944,12.9011,204700.0
2012-08-24 15:00:00,19.15,19.19,19.14,19.19,185500.0,12.9011,12.9281,12.8944,12.9281,185500.0
2012-08-24 15:30:00,19.18,19.22,19.16,19.2,428900.0,12.9213,12.9483,12.9078,12.9348,428900.0
2012-08-27 09:30:00,19.22,19.3,19.16,19.17,330000.0,12.9483,13.0022,12.9078,12.9146,330000.0
2012-08-27 10:00:00,19.17,19.24,19.15,19.22,264900.0,12.9146,12.9617,12.9011,12.9483,264900.0
2012-08-27 10:30:00,19.22,19.27,19.2,19.23,302600.0,12.9483,12.982,12.9348,12.955,302600.0
2012-08-27 11:00:00,19.23,19.33,19.23,19.33,270600.0,12.955,13.0224,12.955,13.0224,270600.0
2012-08-27 11:30:00,19.33,19.34,19.26,19.26,97400.0,13.0224,13.0291,12.9752,12.9752,97400.0
2012-08-27 12:00:00,19.26,19.28,19.24,19.26,134900.0,12.9752,12.9887,12.9617,12.9752,134900.0
2012-08-27 12:30:00,19.25,19.31,19.23,19.27,211500.0,12.9685,13.0089,12.955,12.982,211500.0
2012-08-27 13:00:00,19.27,19.32,19.25,19.31,140900.0,12.982,13.0156,12.9685,13.0089,140900.0
2012-08-27 13:30:00,19.3,19.3,19.25,19.28,165500.0,13.0022,13.0022,12.9685,12.9887,165500.0
2012-08-27 14:00:00,19.28,19.29,19.26,19.28,99200.0,12.9887,12.9954,12.9752,12.9887,99200.0
2012-08-27 14:30:00,19.28,19.35,19.28,19.34,307900.0,12.9887,13.0358,12.9887,13.0291,307900.0
2012-08-27 15:00:00,19.34,19.35,19.27,19.31,257400.0,13.0291,13.0358,12.982,13.0089,257400.0
2012-08-27 15:30:00,19.3,19.37,19.28,19.37,599900.0,13.0022,13.0493,12.9887,13.0493,599900.0
2012-08-28 09:30:00,19.3,19.33,19.19,19.2,541200.0,13.0022,13.0224,12.9281,12.9348,541200.0
2012-08-28 10:00:00,19.19,19.33,19.17,19.3,478300.0,12.9281,13.0224,12.9146,13.0022,478300.0
2012-08-28 10:30:00,19.31,19.35,19.27,19.3,465000.0,13.0089,13.0358,12.982,13.0022,465000.0
2012-08-28 11:00:00,19.3,19.3,19.24,19.25,378800.0,13.0022,13.0022,12.9617,12.9685,378800.0
2012-08-28 11:30:00,19.25,19.28,19.24,19.27,282500.0,12.9685,12.9887,12.9617,12.982,282500.0
2012-08-28 12:00:00,19.26,19.31,19.26,19.29,250600.0,12.9752,13.0089,12.9752,12.9954,250600.0
2012-08-28 12:30:00,19.29,19.29,19.26,19.28,124800.0,12.9954,12.9954,12.9752,12.9887,124800.0
2012-08-28 13:00:00,19.28,19.28,19.25,19.25,140600.0,12.9887,12.9887,12.9685,12.9685,140600.0
2012-08-28 13:30:00,19.25,19.26,19.24,19.25,106800.0,12.9685,12.9752,12.9617,12.9685,106800.0
2012-08-28 14:00:00,19.25,19.27,19.25,19.27,85900.0,12.9685,12.982,12.9685,12.982,85900.0
2012-08-28 14:30:00,19.27,19.27,19.2,19.22,128800.0,12.982,12.982,12.9348,12.9483,128800.0
2012-08-28 15:00:00,19.22,19.25,19.22,19.23,297300.0,12.9483,12.9685,12.9483,12.955,297300.0
2012-08-28 15:30:00,19.23,19.24,19.19,19.22,488800.0,12.955,12.9617,12.9281,12.9483,488800.0
2012-08-29 09:30:00,19.22,19.25,19.08,19.1,379600.0,12.9483,12.9685,12.854,12.8674,379600.0
2012-08-29 10:00:00,19.1,19.1,19.0,19.02,506100.0,12.8674,12.8674,12.8001,12.8135,506100.0
2012-08-29 10:30:00,19.03,19.06,19.01,19.01,184300.0,12.8203,12.8405,12.8068,12.8068,184300.0
2012-08-29 11:00:00,19.01,19.1,19.01,19.09,349700.0,12.8068,12.8674,12.8068,12.8607,349700.0
2012-08-29 11:30:00,19.1,19.11,19.09,19.1,87300.0,12.8674,12.8742,12.8607,12.8674,87300.0
2012-08-29 12:00:00,19.09,19.14,19.08,19.14,88500.0,12.8607,12.8944,12.854,12.8944,88500.0
2012-08-29 12:30:00,19.15,19.19,19.15,19.18,124300.0,12.9011,12.9281,12.9011,12.9213,124300.0
2012-08-29 13:00:00,19.18,19.22,19.18,19.2,153000.0,12.9213,12.9483,12.9213,12.9348,153000.0
2012-08-29 13:30:00,19.2,19.24,19.19,19.22,157900.0,12.9348,12.9617,12.9281,12.9483,157900.0
2012-08-29 14:00:00,19.23,19.25,19.22,19.25,37700.0,12.955,12.9685,12.9483,12.9685,37700.0
2012-08-29 14:30:00,19.26,19.26,19.23,19.23,62200.0,12.9752,12.9752,12.955,12.955,62200.0
2012-08-29 15:00:00,19.22,19.23,19.22,19.22,54200.0,12.9483,12.955,12.9483,12.9483,54200.0
2012-08-29 15:30:00,19.22,19.23,19.18,19.19,220000.0,12.9483,12.955,12.9213,12.9281,220000.0
2012-08-30 09:30:00,19.07,19.07,18.94,19.03,425800.0,12.8472,12.8472,12.7596,12.8203,425800.0
2012-08-30 10:00:00,19.03,19.03,18.85,18.86,466200.0,12.8203,12.8203,12.699,12.7057,466200.0
2012-08-30 10:30:00,18.85,18.92,18.83,18.91,362300.0,12.699,12.7462,12.6855,12.7394,362300.0
2012-08-30 11:00:00,18.91,18.94,18.9,18.92,202300.0,12.7394,12.7596,12.7327,12.7462,202300.0
2012-08-30 11:30:00,18.91,18.93,18.85,18.91,255800.0,12.7394,12.7529,12.699,12.7394,255800.0
2012-08-30 12:00:00,18.91,18.94,18.91,18.91,142300.0,12.7394,12.7596,12.7394,12.7394,142300.0
2012-08-30 12:30:00,18.91,18.97,18.91,18.95,131500.0,12.7394,12.7798,12.7394,12.7664,131500.0
2012-08-30 13:00:00,18.95,18.98,18.95,18.95,105700.0,12.7664,12.7866,12.7664,12.7664,105700.0
2012-08-30 13:30:00,18.95,18.99,18.95,18.98,121000.0,12.7664,12.7933,12.7664,12.7866,121000.0
2012-08-30 14:00:00,18.99,19.03,18.99,18.99,108000.0,12.7933,12.8203,12.7933,12.7933,108000.0
2012-08-30 14:30:00,18.99,19.0,18.97,19.0,65800.0,12.7933,12.8001,12.7798,12.8001,65800.0
2012-08-30 15:00:00,19.0,19.0,18.98,18.99,56800.0,12.8001,12.8001,12.7866,12.7933,56800.0
2012-08-30 15:30:00,18.99,19.02,18.91,18.91,538100.0,12.7933,12.8135,12.7394,12.7394,538100.0
2012-08-31 09:30:00,19.1,19.14,18.96,19.06,421900.0,12.8674,12.8944,12.7731,12.8405,421900.0
2012-08-31 10:00:00,19.06,19.16,18.92,19.1,590500.0,12.8405,12.9078,12.7462,12.8674,590500.0
2012-08-31 10:30:00,19.1,19.16,19.04,19.15,299700.0,12.8674,12.9078,12.827,12.9011,299700.0
2012-08-31 11:00:00,19.15,19.25,19.14,19.2,351700.0,12.9011,12.9685,12.8944,12.9348,351700.0
2012-08-31 11:30:00,19.19,19.22,19.15,19.16,437100.0,12.9281,12.9483,12.9011,12.9078,437100.0
2012-08-31 12:00:00,19.15,19.15,19.03,19.04,289200.0,12.9011,12.9011,12.8203,12.827,289200.0
2012-08-31 12:30:00,19.03,19.08,19.01,19.07,193500.0,12.8203,12.854,12.8068,12.8472,193500.0
2012-08-31 13:00:00,19.07,19.07,18.97,19.02,151800.0,12.8472,12.8472,12.7798,12.8135,151800.0
2012-08-31 13:30:00,19.02,19.08,19.01,19.07,115100.0,12.8135,12.854,12.8068,12.8472,115100.0
2012-08-31 14:00:00,19.07,19.14,19.06,19.13,206500.0,12.8472,12.8944,12.8405,12.8876,206500.0
2012-08-31 14:30:00,19.13,19.14,19.1,19.12,137400.0,12.8876,12.8944,12.8674,12.8809,137400.0
2012-08-31 15:00:00,19.13,19.13,19.04,19.08,198200.0,12.8876,12.8876,12.827,12.854,198200.0
2012-08-31 15:30:00,19.08,19.14,19.06,19.08,523100.0,12.854,12.8944,12.8405,12.854,523100.0
2012-09-04 09:30:00,18.98,19.08,18.91,18.98,292400.0,12.7866,12.854,12.7394,12.7866,292400.0
2012-09-04 10:00:00,18.98,19.0,18.83,18.9,373600.0,12.7866,12.8001,12.6855,12.7327,373600.0
2012-09-04 10:30:00,18.9,18.93,18.83,18.85,267400.0,12.7327,12.7529,12.6855,12.699,267400.0
2012-09-04 11:00:00,18.85,18.92,18.81,18.92,337000.0,12.699,12.7462,12.6721,12.7462,337000.0
2012-09-04 11:30:00,18.92,18.94,18.88,18.91,343400.0,12.7462,12.7596,12.7192,12.7394,343400.0
2012-09-04 12:00:00,18.92,18.92,18.87,18.88,76000.0,12.7462,12.7462,12.7125,12.7192,76000.0
2012-09-04 12:30:00,18.87,18.93,18.86,18.92,135600.0,12.7125,12.7529,12.7057,12.7462,135600.0
2012-09-04 13:00:00,18.93,18.97,18.91,18.91,209800.0,12.7529,12.7798,12.7394,12.7394,209800.0
2012-09-04 13:30:00,18.91,18.94,18.91,18.93,124800.0,12.7394,12.7596,12.7394,12.7529,124800.0
2012-09-04 14:00:00,18.94,19.06,18.94,19.05,287200.0,12.7596,12.8405,12.7596,12.8337,287200.0
2012-09-04 14:30:00,19.05,19.14,19.05,19.08,225700.0,12.8337,12.8944,12.8337,12.854,225700.0
2012-09-04 15:00:00,19.08,19.09,19.07,19.07,144900.0,12.854,12.8607,12.8472,12.8472,144900.0
2012-09-04 15:30:00,19.08,19.08,18.99,19.01,535300.0,12.854,12.854,12.7933,12.8068,535300.0
2012-09-05 09:30:00,18.97,18.97,18.87,18.94,283200.0,12.7798,12.7798,12.7125,12.7596,283200.0
2012-09-05 10:00:00,18.93,19.06,18.93,19.04,354700.0,12.7529,12.8405,12.7529,12.827,354700.0
2012-09-05 10:30:00,19.05,19.08,19.0,19.03,423800.0,12.8337,12.854,12.8001,12.8203,423800.0
2012-09-05 11:00:00,19.03,19.1,18.99,19.09,330900.0,12.8203,12.8674,12.7933,12.8607,330900.0
2012-09-05 11:30:00,19.09,19.11,19.07,19.08,209200.0,12.8607,12.8742,12.8472,12.854,209200.0
2012-09-05 12:00:00,19.08,19.09,19.03,19.03,172700.0,12.854,12.8607,12.8203,12.8203,172700.0
2012-09-05 12:30:00,19.03,19.06,19.02,19.04,162500.0,12.8203,12.8405,12.8135,12.827,162500.0
2012-09-05 13:00:00,19.03,19.05,19.0,19.0,140500.0,12.8203,12.8337,12.8001,12.8001,140500.0
2012-09-05 13:30:00,19.0,19.0,18.89,18.92,291000.0,12.8001,12.8001,12.726,12.7462,291000.0
2012-09-05 14:00:00,18.92,18.95,18.9,18.95,173200.0,12.7462,12.7664,12.7327,12.7664,173200.0
2012-09-05 14:30:00,18.95,18.97,18.93,18.93,219900.0,12.7664,12.7798,12.7529,12.7529,219900.0
2012-09-05 15:00:00,18.93,19.0,18.93,18.98,337900.0,12.7529,12.8001,12.7529,12.7866,337900.0
2012-09-05 15:30:00,18.98,18.99,18.88,18.9,681000.0,12.7866,12.7933,12.7192,12.7327,681000.0
2012-09-06 09:30:00,19.07,19.25,19.07,19.24,361800.0,12.8472,12.9685,12.8472,12.9617,361800.0
2012-09-06 10:00:00,19.24,19.4,19.24,19.38,465100.0,12.9617,13.0695,12.9617,13.0561,465100.0
2012-09-06 10:30:00,19.38,19.48,19.38,19.48,244500.0,13.0561,13.1234,13.0561,13.1234,244500.0
2012-09-06 11:00:00,19.48,19.49,19.42,19.43,236200.0,13.1234,13.1302,13.083,13.0897,236200.0
2012-09-06 11:30:00,19.43,19.49,19.43,19.46,425600.0,13.0897,13.1302,13.0897,13.11,425600.0
2012-09-06 12:00:00,19.46,19.49,19.46,19.46,149100.0,13.11,13.1302,13.11,13.11,149100.0
2012-09-06 12:30:00,19.45,19.49,19.45,19.47,148600.0,13.1032,13.1302,13.1032,13.1167,148600.0
2012-09-06 13:00:00,19.46,19.5,19.42,19.5,352700.0,13.11,13.1369,13.083,13.1369,352700.0
2012-09-06 13:30:00,19.5,19.56,19.5,19.55,396100.0,13.1369,13.1773,13.1369,13.1706,396100.0
2012-09-06 14:00:00,19.55,19.62,19.54,19.61,344400.0,13.1706,13.2177,13.1638,13.211,344400.0
2012-09-06 14:30:00,19.61,19.75,19.6,19.63,464900.0,13.211,13.3053,13.2043,13.2245,464900.0
2012-09-06 15:00:00,19.63,19.7,19.61,19.65,963800.0,13.2245,13.2716,13.211,13.238,963800.0
2012-09-06 15:30:00,19.65,19.73,19.65,19.72,1121400.0,13.238,13.2918,13.238,13.2851,1121400.0
2012-09-07 09:30:00,19.56,19.65,19.42,19.5,1341300.0,13.1773,13.238,13.083,13.1369,1341300.0
2012-09-07 10:00:00,19.5,19.51,19.44,19.46,349600.0,13.1369,13.1436,13.0965,13.11,349600.0
2012-09-07 10:30:00,19.46,19.49,19.39,19.4,327100.0,13.11,13.1302,13.0628,13.0695,327100.0
2012-09-07 11:00:00,19.4,19.42,19.37,19.39,277100.0,13.0695,13.083,13.0493,13.0628,277100.0
2012-09-07 11:30:00,19.39,19.4,19.33,19.33,189500.0,13.0628,13.0695,13.0224,13.0224,189500.0
2012-09-07 12:00:00,19.34,19.38,19.33,19.34,182600.0,13.0291,13.0561,13.0224,13.0291,182600.0
2012-09-07 12:30:00,19.34,19.35,19.28,19.31,299400.0,13.0291,13.0358,12.9887,13.0089,299400.0
2012-09-07 13:00:00,19.31,19.31,19.3,19.31,103600.0,13.0089,13.0089,13.0022,13.0089,103600.0
2012-09-07 13:30:00,19.31,19.31,19.25,19.27,222200.0,13.0089,13.0089,12.9685,12.982,222200.0
2012-09-07 14:00:00,19.26,19.44,19.26,19.42,378800.0,12.9752,13.0965,12.9752,13.083,378800.0
2012-09-07 14:30:00,19.42,19.57,19.41,19.52,344300.0,13.083,13.1841,13.0763,13.1504,344300.0
2012-09-07 15:00:00,19.51,19.55,19.5,19.5,295200.0,13.1436,13.1706,13.1369,13.1369,295200.0
2012-09-07 15:30:00,19.51,19.57,19.46,19.55,796800.0,13.1436,13.1841,13.11,13.1706,796800.0
2012-09-10 09:30:00,19.43,19.47,19.25,19.26,839300.0,13.0897,13.1167,12.9685,12.9752,839300.0
2012-09-10 10:00:00,19.25,19.3,19.15,19.16,465000.0,12.9685,13.0022,12.9011,12.9078,465000.0
2012-09-10 10:30:00,19.16,19.17,19.1,19.15,235000.0,12.9078,12.9146,12.8674,12.9011,235000.0
2012-09-10 11:00:00,19.15,19.25,19.13,19.2,283300.0,12.9011,12.9685,12.8876,12.9348,283300.0
2012-09-10 11:30:00,19.2,19.31,19.19,19.27,192600.0,12.9348,13.0089,12.9281,12.982,192600.0
2012-09-10 12:00:00,19.27,19.3,19.18,19.19,260200.0,12.982,13.0022,12.9213,12.9281,260200.0
2012-09-10 12:30:00,19.19,19.19,19.1,19.17,293500.0,12.9281,12.9281,12.8674,12.9146,293500.0
2012-09-10 13:00:00,19.18,19.24,19.17,19.23,207800.0,12.9213,12.9617,12.9146,12.955,207800.0
2012-09-10 13:30:00,19.23,19.25,19.18,19.18,178100.0,12.955,12.9685,12.9213,12.9213,178100.0
2012-09-10 14:00:00,19.19,19.23,19.19,19.21,131000.0,12.9281,12.955,12.9281,12.9415,131000.0
2012-09-10 14:30:00,19.22,19.22,19.15,19.15,295000.0,12.9483,12.9483,12.9011,12.9011,295000.0
2012-09-10 15:00:00,19.15,19.17,19.11,19.17,330000.0,12.9011,12.9146,12.8742,12.9146,330000.0
2012-09-10 15:30:00,19.17,19.2,19.13,19.15,978100.0,12.9146,12.9348,12.8876,12.9011,978100.0
2012-09-11 09:30:00,19.13,19.18,18.93,19.11,659400.0,12.8876,12.9213,12.7529,12.8742,659400.0
2012-09-11 10:00:00,19.11,19.14,19.05,19.12,336400.0,12.8742,12.8944,12.8337,12.8809,336400.0
2012-09-11 10:30:00,19.13,19.22,19.13,19.2,259500.0,12.8876,12.9483,12.8876,12.9348,259500.0
2012-09-11 11:00:00,19.2,19.24,19.2,19.24,174600.0,12.9348,12.9617,12.9348,12.9617,174600.0
2012-09-11 11:30:00,19.24,19.25,19.11,19.13,393200.0,12.9617,12.9685,12.8742,12.8876,393200.0
2012-09-11 12:00:00,19.13,19.16,19.08,19.11,187600.0,12.8876,12.9078,12.854,12.8742,187600.0
2012-09-11 12:30:00,19.1,19.17,19.1,19.17,161300.0,12.8674,12.9146,12.8674,12.9146,161300.0
2012-09-11 13:00:00,19.18,19.21,19.15,19.19,224200.0,12.9213,12.9415,12.9011,12.9281,224200.0
2012-09-11 13:30:00,19.19,19.2,19.18,19.18,144300.0,12.9281,12.9348,12.9213,12.9213,144300.0
2012-09-11 14:00:00,19.18,19.18,19.14,19.16,158500.0,12.9213,12.9213,12.8944,12.9078,158500.0
2012-09-11 14:30:00,19.16,19.16,19.09,19.14,212100.0,12.9078,12.9078,12.8607,12.8944,212100.0
2012-09-11 15:00:00,19.15,19.15,19.02,19.04,345400.0,12.9011,12.9011,12.8135,12.827,345400.0
2012-09-11 15:30:00,19.05,19.11,19.04,19.04,475800.0,12.8337,12.8742,12.827,12.827,475800.0
2012-09-12 09:30:00,19.1,19.27,19.05,19.17,365800.0,12.8674,12.982,12.8337,12.9146,365800.0
2012-09-12 10:00:00,19.18,19.21,19.15,19.17,173400.0,12.9213,12.9415,12.9011,12.9146,173400.0
2012-09-12 10:30:00,19.17,19.21,19.13,19.21,424200.0,12.9146,12.9415,12.8876,12.9415,424200.0
2012-09-12 11:00:00,19.21,19.21,19.15,19.17,174300.0,12.9415,12.9415,12.9011,12.9146,174300.0
2012-09-12 11:30:00,19.18,19.22,19.17,19.2,171700.0,12.9213,12.9483,12.9146,12.9348,171700.0
2012-09-12 12:00:00,19.2,19.21,19.13,19.14,202100.0,12.9348,12.9415,12.8876,12.8944,202100.0
2012-09-12 12:30:00,19.14,19.16,19.12,19.16,154800.0,12.8944,12.9078,12.8809,12.9078,154800.0
2012-09-12 13:00:00,19.16,19.2,19.14,19.17,239300.0,12.9078,12.9348,12.8944,12.9146,239300.0
2012-09-12 13:30:00,19.18,19.24,19.17,19.22,160500.0,12.9213,12.9617,12.9146,12.9483,160500.0
2012-09-12 14:00:00,19.22,19.23,19.16,19.17,156800.0,12.9483,12.955,12.9078,12.9146,156800.0
2012-09-12 14:30:00,19.18,19.2,19.14,19.14,244000.0,12.9213,12.9348,12.8944,12.8944,244000.0
2012-09-12 15:00:00,19.14,19.15,19.09,19.09,408800.0,12.8944,12.9011,12.8607,12.8607,408800.0
2012-09-12 15:30:00,19.1,19.1,19.06,19.09,502300.0,12.8674,12.8674,12.8405,12.8607,502300.0
2012-09-13 09:30:00,19.05,19.15,19.02,19.1,332100.0,12.8337,12.9011,12.8135,12.8674,332100.0
2012-09-13 10:00:00,19.1,19.12,19.08,19.09,106300.0,12.8674,12.8809,12.854,12.8607,106300.0
2012-09-13 10:30:00,19.1,19.11,19.07,19.1,156600.0,12.8674,12.8742,12.8472,12.8674,156600.0
2012-09-13 11:00:00,19.1,19.16,19.1,19.15,195500.0,12.8674,12.9078,12.8674,12.9011,195500.0
2012-09-13 11:30:00,19.15,19.16,19.08,19.09,173600.0,12.9011,12.9078,12.854,12.8607,173600.0
2012-09-13 12:00:00,19.09,19.13,19.07,19.08,150600.0,12.8607,12.8876,12.8472,12.854,150600.0
2012-09-13 12:30:00,19.08,19.25,19.06,19.24,455400.0,12.854,12.9685,12.8405,12.9617,455400.0
2012-09-13 13:00:00,19.25,19.36,19.25,19.36,483600.0,12.9685,13.0426,12.9685,13.0426,483600.0
2012-09-13 13:30:00,19.36,19.4,19.32,19.32,265900.0,13.0426,13.0695,13.0156,13.0156,265900.0
2012-09-13 14:00:00,19.32,19.51,19.31,19.48,450300.0,13.0156,13.1436,13.0089,13.1234,450300.0
2012-09-13 14:30:00,19.48,19.48,19.36,19.39,474000.0,13.1234,13.1234,13.0426,13.0628,474000.0
2012-09-13 15:00:00,19.4,19.44,19.36,19.4,360000.0,13.0695,13.0965,13.0426,13.0695,360000.0
2012-09-13 15:30:00,19.41,19.46,19.32,19.36,597700.0,13.0763,13.11,13.0156,13.0426,597700.0
2012-09-14 09:30:00,19.37,19.55,19.34,19.55,407000.0,13.0493,13.1706,13.0291,13.1706,407000.0
2012-09-14 10:00:00,19.55,19.64,19.51,19.6,376300.0,13.1706,13.2312,13.1436,13.2043,376300.0
2012-09-14 10:30:00,19.59,19.66,19.57,19.65,302500.0,13.1975,13.2447,13.1841,13.238,302500.0
2012-09-14 11:00:00,19.65,19.69,19.6,19.64,352700.0,13.238,13.2649,13.2043,13.2312,352700.0
2012-09-14 11:30:00,19.65,19.65,19.58,19.59,287800.0,13.238,13.238,13.1908,13.1975,287800.0
2012-09-14 12:00:00,19.58,19.6,19.55,19.59,196600.0,13.1908,13.2043,13.1706,13.1975,196600.0
2012-09-14 12:30:00,19.59,19.63,19.59,19.61,157300.0,13.1975,13.2245,13.1975,13.211,157300.0
2012-09-14 13:00:00,19.61,19.63,19.57,19.58,193500.0,13.211,13.2245,13.1841,13.1908,193500.0
2012-09-14 13:30:00,19.57,19.6,19.55,19.59,224400.0,13.1841,13.2043,13.1706,13.1975,224400.0
2012-09-14 14:00:00,19.59,19.59,19.44,19.44,363700.0,13.1975,13.1975,13.0965,13.0965,363700.0
2012-09-14 14:30:00,19.44,19.5,19.42,19.48,229200.0,13.0965,13.1369,13.083,13.1234,229200.0
2012-09-14 15:00:00,19.48,19.51,19.45,19.45,303800.0,13.1234,13.1436,13.1032,13.1032,303800.0
2012-09-14 15:30:00,19.45,19.49,19.41,19.48,844000.0,13.1032,13.1302,13.0763,13.1234,844000.0
2012-09-17 09:30:00,19.17,19.3,19.11,19.13,345500.0,12.9146,13.0022,12.8742,12.8876,345500.0
2012-09-17 10:00:00,19.14,19.16,19.08,19.16,235300.0,12.8944,12.9078,12.854,12.9078,235300.0
2012-09-17 10:30:00,19.16,19.16,19.1,19.13,167200.0,12.9078,12.9078,12.8674,12.8876,167200.0
2012-09-17 11:00:00,19.13,19.15,19.11,19.12,127000.0,12.8876,12.9011,12.8742,12.8809,127000.0
2012-09-17 11:30:00,19.12,19.15,19.1,19.1,226900.0,12.8809,12.9011,12.8674,12.8674,226900.0
2012-09-17 12:00:00,19.09,19.13,19.08,19.12,130000.0,12.8607,12.8876,12.854,12.8809,130000.0
2012-09-17 12:30:00,19.13,19.13,19.08,19.08,66100.0,12.8876,12.8876,12.854,12.854,66100.0
2012-09-17 13:00:00,19.08,19.09,19.07,19.09,79200.0,12.854,12.8607,12.8472,12.8607,79200.0
2012-09-17 13:30:00,19.08,19.09,19.07,19.08,68400.0,12.854,12.8607,12.8472,12.854,68400.0
2012-09-17 14:00:00,19.08,19.1,19.06,19.08,331300.0,12.854,12.8674,12.8405,12.854,331300.0
2012-09-17 14:30:00,19.08,19.1,19.07,19.09,337100.0,12.854,12.8674,12.8472,12.8607,337100.0
2012-09-17 15:00:00,19.08,19.09,19.06,19.07,129600.0,12.854,12.8607,12.8405,12.8472,129600.0
2012-09-17 15:30:00,19.08,19.16,19.07,19.15,391200.0,12.854,12.9078,12.8472,12.9011,391200.0
2012-09-18 09:30:00,19.06,19.27,19.06,19.17,518500.0,12.8405,12.982,12.8405,12.9146,518500.0
2012-09-18 10:00:00,19.17,19.19,19.14,19.18,443100.0,12.9146,12.9281,12.8944,12.9213,443100.0
2012-09-18 10:30:00,19.18,19.2,19.16,19.18,193300.0,12.9213,12.9348,12.9078,12.9213,193300.0
2012-09-18 11:00:00,19.18,19.19,19.15,19.16,212400.0,12.9213,12.9281,12.9011,12.9078,212400.0
2012-09-18 11:30:00,19.15,19.17,19.1,19.11,206000.0,12.9011,12.9146,12.8674,12.8742,206000.0
2012-09-18 12:00:00,19.12,19.13,19.08,19.1,276900.0,12.8809,12.8876,12.854,12.8674,276900.0
2012-09-18 12:30:00,19.1,19.11,19.08,19.08,164700.0,12.8674,12.8742,12.854,12.854,164700.0
2012-09-18 13:00:00,19.08,19.11,19.07,19.1,155700.0,12.854,12.8742,12.8472,12.8674,155700.0
2012-09-18 13:30:00,19.1,19.15,19.09,19.1,258100.0,12.8674,12.9011,12.8607,12.8674,258100.0
2012-09-18 14:00:00,19.1,19.11,19.08,19.08,106500.0,12.8674,12.8742,12.854,12.854,106500.0
2012-09-18 14:30:00,19.08,19.08,19.05,19.06,120000.0,12.854,12.854,12.8337,12.8405,120000.0
2012-09-18 15:00:00,19.06,19.08,19.01,19.02,287900.0,12.8405,12.854,12.8068,12.8135,287900.0
2012-09-18 15:30:00,19.02,19.06,19.01,19.06,436300.0,12.8135,12.8405,12.8068,12.8405,436300.0
2012-09-19 09:30:00,19.19,19.19,18.96,18.96,251400.0,12.9281,12.9281,12.7731,12.7731,251400.0
2012-09-19 10:00:00,18.97,19.05,18.95,19.04,247900.0,12.7798,12.8337,12.7664,12.827,247900.0
2012-09-19 10:30:00,19.03,19.03,18.95,18.99,235600.0,12.8203,12.8203,12.7664,12.7933,235600.0
2012-09-19 11:00:00,18.99,19.09,18.99,19.07,140000.0,12.7933,12.8607,12.7933,12.8472,140000.0
2012-09-19 11:30:00,19.07,19.11,19.06,19.1,118400.0,12.8472,12.8742,12.8405,12.8674,118400.0
2012-09-19 12:00:00,19.09,19.12,19.08,19.12,178300.0,12.8607,12.8809,12.854,12.8809,178300.0
2012-09-19 12:30:00,19.12,19.17,19.11,19.17,117500.0,12.8809,12.9146,12.8742,12.9146,117500.0
2012-09-19 13:00:00,19.17,19.18,19.14,19.14,137000.0,12.9146,12.9213,12.8944,12.8944,137000.0
2012-09-19 13:30:00,19.14,19.14,19.1,19.12,92500.0,12.8944,12.8944,12.8674,12.8809,92500.0
2012-09-19 14:00:00,19.13,19.16,19.12,19.15,78700.0,12.8876,12.9078,12.8809,12.9011,78700.0
2012-09-19 14:30:00,19.16,19.21,19.15,19.19,240200.0,12.9078,12.9415,12.9011,12.9281,240200.0
2012-09-19 15:00:00,19.18,19.19,19.14,19.18,232200.0,12.9213,12.9281,12.8944,12.9213,232200.0
2012-09-19 15:30:00,19.17,19.17,19.1,19.13,450700.0,12.9146,12.9146,12.8674,12.8876,450700.0
2012-09-20 09:30:00,18.99,19.01,18.91,18.93,300800.0,12.7933,12.8068,12.7394,12.7529,300800.0
2012-09-20 10:00:00,18.92,18.96,18.9,18.96,254200.0,12.7462,12.7731,12.7327,12.7731,254200.0
2012-09-20 10:30:00,18.96,19.0,18.94,18.96,133200.0,12.7731,12.8001,12.7596,12.7731,133200.0
2012-09-20 11:00:00,18.97,18.99,18.93,18.94,164200.0,12.7798,12.7933,12.7529,12.7596,164200.0
2012-09-20 11:30:00,18.94,18.99,18.94,18.98,58300.0,12.7596,12.7933,12.7596,12.7866,58300.0
2012-09-20 12:00:00,18.98,19.03,18.98,18.98,135900.0,12.7866,12.8203,12.7866,12.7866,135900.0
2012-09-20 12:30:00,18.99,19.02,18.98,19.02,203700.0,12.7933,12.8135,12.7866,12.8135,203700.0
2012-09-20 13:00:00,19.02,19.04,19.0,19.04,64400.0,12.8135,12.827,12.8001,12.827,64400.0
2012-09-20 13:30:00,19.03,19.05,19.02,19.05,124900.0,12.8203,12.8337,12.8135,12.8337,124900.0
2012-09-20 14:00:00,19.05,19.08,19.04,19.07,286400.0,12.8337,12.854,12.827,12.8472,286400.0
2012-09-20 14:30:00,19.07,19.07,19.03,19.06,143100.0,12.8472,12.8472,12.8203,12.8405,143100.0
2012-09-20 15:00:00,19.06,19.08,19.03,19.07,105600.0,12.8405,12.854,12.8203,12.8472,105600.0
2012-09-20 15:30:00,19.07,19.11,19.04,19.11,389900.0,12.8472,12.8742,12.827,12.8742,389900.0
2012-09-21 09:30:00,19.15,19.2,19.06,19.17,285000.0,12.9011,12.9348,12.8405,12.9146,285000.0
2012-09-21 10:00:00,19.16,19.16,19.06,19.08,136000.0,12.9078,12.9078,12.8405,12.854,136000.0
2012-09-21 10:30:00,19.09,19.09,18.96,18.97,290800.0,12.8607,12.8607,12.7731,12.7798,290800.0
2012-09-21 11:00:00,18.97,19.0,18.96,18.96,127200.0,12.7798,12.8001,12.7731,12.7731,127200.0
2012-09-21 11:30:00,18.97,18.99,18.97,18.97,29700.0,12.7798,12.7933,12.7798,12.7798,29700.0
2012-09-21 12:00:00,18.97,18.98,18.95,18.95,49600.0,12.7798,12.7866,12.7664,12.7664,49600.0
2012-09-21 12:30:00,18.95,18.99,18.95,18.98,221600.0,12.7664,12.7933,12.7664,12.7866,221600.0
2012-09-21 13:00:00,18.98,18.98,18.94,18.95,72900.0,12.7866,12.7866,12.7596,12.7664,72900.0
2012-09-21 13:30:00,18.95,18.97,18.93,18.95,288800.0,12.7664,12.7798,12.7529,12.7664,288800.0
2012-09-21 14:00:00,18.94,18.95,18.91,18.94,86300.0,12.7596,12.7664,12.7394,12.7596,86300.0
2012-09-21 14:30:00,18.93,18.96,18.93,18.95,104900.0,12.7529,12.7731,12.7529,12.7664,104900.0
2012-09-21 15:00:00,18.95,18.98,18.94,18.95,165700.0,12.7664,12.7866,12.7596,12.7664,165700.0
2012-09-21 15:30:00,18.95,18.97,18.9,18.9,532800.0,12.7664,12.7798,12.7327,12.7327,532800.0
2012-09-24 09:30:00,18.85,18.98,18.7,18.96,332100.0,12.699,12.7866,12.598,12.7731,332100.0
2012-09-24 10:00:00,18.95,18.95,18.71,18.71,385200.0,12.7664,12.7664,12.6047,12.6047,385200.0
2012-09-24 10:30:00,18.72,18.76,18.69,18.75,357400.0,12.6114,12.6384,12.5912,12.6316,357400.0
2012-09-24 11:00:00,18.75,18.81,18.74,18.8,178800.0,12.6316,12.6721,12.6249,12.6653,178800.0
2012-09-24 11:30:00,18.8,18.82,18.75,18.78,96600.0,12.6653,12.6788,12.6316,12.6518,96600.0
2012-09-24 12:00:00,18.78,18.78,18.74,18.74,138300.0,12.6518,12.6518,12.6249,12.6249,138300.0
2012-09-24 12:30:00,18.73,18.79,18.73,18.79,82900.0,12.6182,12.6586,12.6182,12.6586,82900.0
2012-09-24 13:00:00,18.78,18.78,18.75,18.75,149900.0,12.6518,12.6518,12.6316,12.6316,149900.0
2012-09-24 13:30:00,18.75,18.75,18.73,18.75,145600.0,12.6316,12.6316,12.6182,12.6316,145600.0
2012-09-24 14:00:00,18.74,18.77,18.72,18.77,107200.0,12.6249,12.6451,12.6114,12.6451,107200.0
2012-09-24 14:30:00,18.77,18.81,18.74,18.8,305800.0,12.6451,12.6721,12.6249,12.6653,305800.0
2012-09-24 15:00:00,18.81,18.84,18.78,18.81,169100.0,12.6721,12.6923,12.6518,12.6721,169100.0
2012-09-24 15:30:00,18.81,18.84,18.78,18.78,448700.0,12.6721,12.6923,12.6518,12.6518,448700.0
2012-09-25 09:30:00,18.93,18.97,18.79,18.82,292100.0,12.7529,12.7798,12.6586,12.6788,292100.0
2012-09-25 10:00:00,18.82,18.89,18.82,18.83,313100.0,12.6788,12.726,12.6788,12.6855,313100.0
2012-09-25 10:30:00,18.83,18.9,18.83,18.9,195500.0,12.6855,12.7327,12.6855,12.7327,195500.0
2012-09-25 11:00:00,18.91,18.93,18.88,18.88,161200.0,12.7394,12.7529,12.7192,12.7192,161200.0
2012-09-25 11:30:00,18.87,18.88,18.84,18.84,74800.0,12.7125,12.7192,12.6923,12.6923,74800.0
2012-09-25 12:00:00,18.84,18.84,18.78,18.82,129300.0,12.6923,12.6923,12.6518,12.6788,129300.0
2012-09-25 12:30:00,18.81,18.82,18.76,18.8,263100.0,12.6721,12.6788,12.6384,12.6653,263100.0
2012-09-25 13:00:00,18.8,18.83,18.79,18.81,178800.0,12.6653,12.6855,12.6586,12.6721,178800.0
2012-09-25 13:30:00,18.81,18.85,18.78,18.82,176300.0,12.6721,12.699,12.6518,12.6788,176300.0
2012-09-25 14:00:00,18.82,18.83,18.77,18.78,211400.0,12.6788,12.6855,12.6451,12.6518,211400.0
2012-09-25 14:30:00,18.78,18.8,18.73,18.73,364100.0,12.6518,12.6653,12.6182,12.6182,364100.0
2012-09-25 15:00:00,18.73,18.76,18.67,18.75,498500.0,12.6182,12.6384,12.5777,12.6316,498500.0
2012-09-25 15:30:00,18.74,18.76,18.63,18.65,562200.0,12.6249,12.6384,12.5508,12.5643,562200.0
2012-09-26 09:30:00,18.69,18.75,18.45,18.48,397800.0,12.5912,12.6316,12.4295,12.4497,397800.0
2012-09-26 10:00:00,18.47,18.5,18.41,18.41,355900.0,12.443,12.4632,12.4026,12.4026,355900.0
2012-09-26 10:30:00,18.42,18.43,18.35,18.37,288500.0,12.4093,12.4161,12.3622,12.3756,288500.0
2012-09-26 11:00:00,18.37,18.48,18.36,18.47,423500.0,12.3756,12.4497,12.3689,12.443,423500.0
2012-09-26 11:30:00,18.48,18.53,18.44,18.51,201800.0,12.4497,12.4834,12.4228,12.47,201800.0
2012-09-26 12:00:00,18.51,18.51,18.46,18.46,105100.0,12.47,12.47,12.4363,12.4363,105100.0
2012-09-26 12:30:00,18.45,18.5,18.45,18.49,112100.0,12.4295,12.4632,12.4295,12.4565,112100.0
2012-09-26 13:00:00,18.48,18.56,18.48,18.55,195000.0,12.4497,12.5036,12.4497,12.4969,195000.0
2012-09-26 13:30:00,18.55,18.56,18.44,18.44,144100.0,12.4969,12.5036,12.4228,12.4228,144100.0
2012-09-26 14:00:00,18.45,18.57,18.45,18.55,193000.0,12.4295,12.5104,12.4295,12.4969,193000.0
2012-09-26 14:30:00,18.54,18.58,18.52,18.58,113800.0,12.4902,12.5171,12.4767,12.5171,113800.0
2012-09-26 15:00:00,18.58,18.58,18.53,18.57,161100.0,12.5171,12.5171,12.4834,12.5104,161100.0
2012-09-26 15:30:00,18.56,18.58,18.52,18.58,221300.0,12.5036,12.5171,12.4767,12.5171,221300.0
2012-09-27 09:30:00,18.69,18.74,18.56,18.61,260800.0,12.5912,12.6249,12.5036,12.5373,260800.0
2012-09-27 10:00:00,18.62,18.66,18.58,18.59,205400.0,12.5441,12.571,12.5171,12.5238,205400.0
2012-09-27 10:30:00,18.59,18.68,18.59,18.63,317800.0,12.5238,12.5845,12.5238,12.5508,317800.0
2012-09-27 11:00:00,18.63,18.65,18.55,18.59,217200.0,12.5508,12.5643,12.4969,12.5238,217200.0
2012-09-27 11:30:00,18.59,18.62,18.55,18.62,264900.0,12.5238,12.5441,12.4969,12.5441,264900.0
2012-09-27 12:00:00,18.63,18.69,18.63,18.69,474700.0,12.5508,12.5912,12.5508,12.5912,474700.0
2012-09-27 12:30:00,18.68,18.75,18.68,18.74,95000.0,12.5845,12.6316,12.5845,12.6249,95000.0
2012-09-27 13:00:00,18.73,18.76,18.73,18.75,49000.0,12.6182,12.6384,12.6182,12.6316,49000.0
2012-09-27 13:30:00,18.76,18.83,18.76,18.82,106700.0,12.6384,12.6855,12.6384,12.6788,106700.0
2012-09-27 14:00:00,18.81,18.85,18.81,18.84,119100.0,12.6721,12.699,12.6721,12.6923,119100.0
2012-09-27 14:30:00,18.84,18.87,18.82,18.84,159300.0,12.6923,12.7125,12.6788,12.6923,159300.0
2012-09-27 15:00:00,18.84,18.87,18.82,18.87,175600.0,12.6923,12.7125,12.6788,12.7125,175600.0
2012-09-27 15:30:00,18.86,18.86,18.78,18.79,344400.0,12.7057,12.7057,12.6518,12.6586,344400.0
2012-09-28 09:30:00,19.01,19.2,19.01,19.17,1117700.0,12.8068,12.9348,12.8068,12.9146,1117700.0
2012-09-28 10:00:00,19.18,19.25,19.11,19.15,618300.0,12.9213,12.9685,12.8742,12.9011,618300.0
2012-09-28 10:30:00,19.15,19.23,19.11,19.19,438300.0,12.9011,12.955,12.8742,12.9281,438300.0
2012-09-28 11:00:00,19.19,19.24,19.15,19.15,348300.0,12.9281,12.9617,12.9011,12.9011,348300.0
2012-09-28 11:30:00,19.15,19.22,19.15,19.22,267800.0,12.9011,12.9483,12.9011,12.9483,267800.0
2012-09-28 12:00:00,19.22,19.3,19.22,19.3,323800.0,12.9483,13.0022,12.9483,13.0022,323800.0
2012-09-28 12:30:00,19.3,19.36,19.25,19.25,318600.0,13.0022,13.0426,12.9685,12.9685,318600.0
2012-09-28 13:00:00,19.25,19.25,19.17,19.21,197500.0,12.9685,12.9685,12.9146,12.9415,197500.0
2012-09-28 13:30:00,19.21,19.29,19.21,19.21,212800.0,12.9415,12.9954,12.9415,12.9415,212800.0
2012-09-28 14:00:00,19.22,19.24,19.16,19.16,340700.0,12.9483,12.9617,12.9078,12.9078,340700.0
2012-09-28 14:30:00,19.15,19.26,19.11,19.24,718100.0,12.9011,12.9752,12.8742,12.9617,718100.0
2012-09-28 15:00:00,19.24,19.24,19.12,19.12,304000.0,12.9617,12.9617,12.8809,12.8809,304000.0
2012-09-28 15:30:00,19.13,19.16,19.09,19.09,647200.0,12.8876,12.9078,12.8607,12.8607,647200.0
2012-10-01 09:30:00,19.23,19.34,19.15,19.17,441300.0,12.955,13.0291,12.9011,12.9146,441300.0
2012-10-01 10:00:00,19.18,19.4,19.18,19.3,580100.0,12.9213,13.0695,12.9213,13.0022,580100.0
2012-10-01 10:30:00,19.3,19.31,19.15,19.21,349700.0,13.0022,13.0089,12.9011,12.9415,349700.0
2012-10-01 11:00:00,19.22,19.25,19.16,19.16,368400.0,12.9483,12.9685,12.9078,12.9078,368400.0
2012-10-01 11:30:00,19.16,19.16,19.08,19.1,128100.0,12.9078,12.9078,12.854,12.8674,128100.0
2012-10-01 12:00:00,19.1,19.11,19.06,19.1,172600.0,12.8674,12.8742,12.8405,12.8674,172600.0
2012-10-01 12:30:00,19.1,19.1,19.01,19.02,126700.0,12.8674,12.8674,12.8068,12.8135,126700.0
2012-10-01 13:00:00,19.02,19.04,18.96,19.04,319600.0,12.8135,12.827,12.7731,12.827,319600.0
2012-10-01 13:30:00,19.03,19.08,18.98,19.06,220400.0,12.8203,12.854,12.7866,12.8405,220400.0
2012-10-01 14:00:00,19.06,19.09,19.0,19.01,242000.0,12.8405,12.8607,12.8001,12.8068,242000.0
2012-10-01 14:30:00,19.02,19.09,19.02,19.08,127100.0,12.8135,12.8607,12.8135,12.854,127100.0
2012-10-01 15:00:00,19.08,19.08,18.94,18.98,330600.0,12.854,12.854,12.7596,12.7866,330600.0
2012-10-01 15:30:00,18.98,19.04,18.95,19.03,609300.0,12.7866,12.827,12.7664,12.8203,609300.0
2012-10-02 09:30:00,19.1,19.13,18.88,18.99,583700.0,12.9629,12.9833,12.8136,12.8882,583700.0
2012-10-02 10:00:00,18.99,18.99,18.85,18.9,376200.0,12.8882,12.8882,12.7932,12.8272,376200.0
2012-10-02 10:30:00,18.91,19.0,18.9,18.92,442700.0,12.8339,12.895,12.8272,12.8407,442700.0
2012-10-02 11:00:00,18.91,18.94,18.89,18.94,277100.0,12.8339,12.8543,12.8204,12.8543,277100.0
2012-10-02 11:30:00,18.94,18.98,18.84,18.85,341200.0,12.8543,12.8815,12.7864,12.7932,341200.0
2012-10-02 12:00:00,18.84,18.9,18.83,18.9,156400.0,12.7864,12.8272,12.7796,12.8272,156400.0
2012-10-02 12:30:00,18.9,18.94,18.88,18.88,225300.0,12.8272,12.8543,12.8136,12.8136,225300.0
2012-10-02 13:00:00,18.88,18.89,18.83,18.83,124100.0,12.8136,12.8204,12.7796,12.7796,124100.0
2012-10-02 13:30:00,18.84,18.87,18.8,18.83,237800.0,12.7864,12.8068,12.7593,12.7796,237800.0
2012-10-02 14:00:00,18.84,18.84,18.76,18.77,131000.0,12.7864,12.7864,12.7321,12.7389,131000.0
2012-10-02 14:30:00,18.77,18.78,18.73,18.77,264600.0,12.7389,12.7457,12.7118,12.7389,264600.0
2012-10-02 15:00:00,18.76,18.84,18.76,18.83,291600.0,12.7321,12.7864,12.7321,12.7796,291600.0
2012-10-02 15:30:00,18.84,18.88,18.82,18.86,404800.0,12.7864,12.8136,12.7729,12.8,404800.0
2012-10-03 09:30:00,18.96,19.03,18.93,18.98,589100.0,12.8679,12.9154,12.8475,12.8815,589100.0
2012-10-03 10:00:00,18.98,19.02,18.88,19.02,407800.0,12.8815,12.9086,12.8136,12.9086,407800.0
2012-10-03 10:30:00,19.01,19.02,18.93,18.94,315100.0,12.9018,12.9086,12.8475,12.8543,315100.0
2012-10-03 11:00:00,18.94,19.07,18.94,19.04,407500.0,12.8543,12.9425,12.8543,12.9222,407500.0
2012-10-03 11:30:00,19.04,19.06,19.0,19.02,271500.0,12.9222,12.9357,12.895,12.9086,271500.0
2012-10-03 12:00:00,19.02,19.07,19.0,19.07,160900.0,12.9086,12.9425,12.895,12.9425,160900.0
2012-10-03 12:30:00,19.08,19.09,19.03,19.03,218500.0,12.9493,12.9561,12.9154,12.9154,218500.0
2012-10-03 13:00:00,19.04,19.05,18.99,18.99,220400.0,12.9222,12.929,12.8882,12.8882,220400.0
2012-10-03 13:30:00,18.98,18.98,18.9,18.91,233200.0,12.8815,12.8815,12.8272,12.8339,233200.0
2012-10-03 14:00:00,18.92,18.96,18.9,18.92,374500.0,12.8407,12.8679,12.8272,12.8407,374500.0
2012-10-03 14:30:00,18.92,18.98,18.92,18.97,274400.0,12.8407,12.8815,12.8407,12.8747,274400.0
2012-10-03 15:00:00,18.97,19.0,18.95,18.99,277000.0,12.8747,12.895,12.8611,12.8882,277000.0
2012-10-03 15:30:00,18.99,19.02,18.92,18.93,820600.0,12.8882,12.9086,12.8407,12.8475,820600.0
2012-10-04 09:30:00,19.01,19.02,18.85,18.92,414900.0,12.9018,12.9086,12.7932,12.8407,414900.0
2012-10-04 10:00:00,18.92,19.02,18.91,18.98,466700.0,12.8407,12.9086,12.8339,12.8815,466700.0
2012-10-04 10:30:00,18.99,19.03,18.98,19.03,276800.0,12.8882,12.9154,12.8815,12.9154,276800.0
2012-10-04 11:00:00,19.03,19.05,18.96,18.98,384800.0,12.9154,12.929,12.8679,12.8815,384800.0
2012-10-04 11:30:00,18.97,18.98,18.9,18.91,346200.0,12.8747,12.8815,12.8272,12.8339,346200.0
2012-10-04 12:00:00,18.91,18.98,18.91,18.96,278100.0,12.8339,12.8815,12.8339,12.8679,278100.0
2012-10-04 12:30:00,18.97,18.97,18.92,18.93,119200.0,12.8747,12.8747,12.8407,12.8475,119200.0
2012-10-04 13:00:00,18.93,18.97,18.93,18.97,139700.0,12.8475,12.8747,12.8475,12.8747,139700.0
2012-10-04 13:30:00,18.96,18.98,18.91,18.95,154500.0,12.8679,12.8815,12.8339,12.8611,154500.0
2012-10-04 14:00:00,18.94,18.97,18.92,18.95,159400.0,12.8543,12.8747,12.8407,12.8611,159400.0
2012-10-04 14:30:00,18.96,18.98,18.94,18.94,160000.0,12.8679,12.8815,12.8543,12.8543,160000.0
2012-10-04 15:00:00,18.94,18.95,18.93,18.94,189100.0,12.8543,12.8611,12.8475,12.8543,189100.0
2012-10-04 15:30:00,18.94,18.95,18.89,18.89,454500.0,12.8543,12.8611,12.8204,12.8204,454500.0
2012-10-05 09:30:00,19.03,19.12,19.01,19.08,361700.0,12.9154,12.9765,12.9018,12.9493,361700.0
2012-10-05 10:00:00,19.08,19.14,19.06,19.13,572600.0,12.9493,12.99,12.9357,12.9833,572600.0
2012-10-05 10:30:00,19.14,19.14,19.03,19.05,155600.0,12.99,12.99,12.9154,12.929,155600.0
2012-10-05 11:00:00,19.05,19.05,18.99,18.99,132800.0,12.929,12.929,12.8882,12.8882,132800.0
2012-10-05 11:30:00,18.98,19.0,18.94,18.99,172200.0,12.8815,12.895,12.8543,12.8882,172200.0
2012-10-05 12:00:00,18.99,19.0,18.95,19.0,130400.0,12.8882,12.895,12.8611,12.895,130400.0
2012-10-05 12:30:00,19.0,19.03,19.0,19.01,102700.0,12.895,12.9154,12.895,12.9018,102700.0
2012-10-05 13:00:00,19.0,19.04,19.0,19.0,85800.0,12.895,12.9222,12.895,12.895,85800.0
2012-10-05 13:30:00,18.99,19.0,18.95,18.98,171400.0,12.8882,12.895,12.8611,12.8815,171400.0
2012-10-05 14:00:00,18.97,18.98,18.94,18.94,191700.0,12.8747,12.8815,12.8543,12.8543,191700.0
2012-10-05 14:30:00,18.94,18.94,18.84,18.86,303200.0,12.8543,12.8543,12.7864,12.8,303200.0
2012-10-05 15:00:00,18.86,18.88,18.82,18.85,341400.0,12.8,12.8136,12.7729,12.7932,341400.0
2012-10-05 15:30:00,18.86,18.86,18.8,18.86,333100.0,12.8,12.8,12.7593,12.8,333100.0
2012-10-08 09:30:00,18.87,19.07,18.82,19.05,511100.0,12.8068,12.9425,12.7729,12.929,511100.0
2012-10-08 10:00:00,19.05,19.08,18.92,18.96,343900.0,12.929,12.9493,12.8407,12.8679,343900.0
2012-10-08 10:30:00,18.96,19.02,18.94,18.99,208500.0,12.8679,12.9086,12.8543,12.8882,208500.0
2012-10-08 11:00:00,18.99,19.0,18.98,19.0,156300.0,12.8882,12.895,12.8815,12.895,156300.0
2012-10-08 11:30:00,19.0,19.01,18.98,19.0,101200.0,12.895,12.9018,12.8815,12.895,101200.0
2012-10-08 12:00:00,19.0,19.05,19.0,19.0,209400.0,12.895,12.929,12.895,12.895,209400.0
2012-10-08 12:30:00,19.0,19.0,18.92,18.94,110500.0,12.895,12.895,12.8407,12.8543,110500.0
2012-10-08 13:00:00,18.94,18.97,18.93,18.96,143000.0,12.8543,12.8747,12.8475,12.8679,143000.0
2012-10-08 13:30:00,18.96,18.98,18.95,18.96,99800.0,12.8679,12.8815,12.8611,12.8679,99800.0
2012-10-08 14:00:00,18.96,18.96,18.91,18.92,111400.0,12.8679,12.8679,12.8339,12.8407,111400.0
2012-10-08 14:30:00,18.93,18.93,18.89,18.92,62800.0,12.8475,12.8475,12.8204,12.8407,62800.0
2012-10-08 15:00:00,18.92,18.97,18.91,18.92,230800.0,12.8407,12.8747,12.8339,12.8407,230800.0
2012-10-08 15:30:00,18.92,18.93,18.87,18.91,340600.0,12.8407,12.8475,12.8068,12.8339,340600.0
2012-10-09 09:30:00,18.94,19.06,18.91,18.98,467600.0,12.8543,12.9357,12.8339,12.8815,467600.0
2012-10-09 10:00:00,18.98,18.99,18.92,18.96,681300.0,12.8815,12.8882,12.8407,12.8679,681300.0
2012-10-09 10:30:00,18.95,18.97,18.82,18.85,466400.0,12.8611,12.8747,12.7729,12.7932,466400.0
2012-10-09 11:00:00,18.85,18.85,18.78,18.78,296800.0,12.7932,12.7932,12.7457,12.7457,296800.0
2012-10-09 11:30:00,18.77,18.83,18.76,18.82,442100.0,12.7389,12.7796,12.7321,12.7729,442100.0
2012-10-09 12:00:00,18.82,18.9,18.82,18.86,400500.0,12.7729,12.8272,12.7729,12.8,400500.0
2012-10-09 12:30:00,18.86,18.86,18.81,18.82,269000.0,12.8,12.8,12.7661,12.7729,269000.0
2012-10-09 13:00:00,18.82,18.86,18.82,18.84,153500.0,12.7729,12.8,12.7729,12.7864,153500.0
2012-10-09 13:30:00,18.84,18.89,18.83,18.88,169300.0,12.7864,12.8204,12.7796,12.8136,169300.0
2012-10-09 14:00:00,18.87,18.88,18.84,18.85,250200.0,12.8068,12.8136,12.7864,12.7932,250200.0
2012-10-09 14:30:00,18.85,18.85,18.81,18.83,256500.0,12.7932,12.7932,12.7661,12.7796,256500.0
2012-10-09 15:00:00,18.83,18.85,18.81,18.81,236400.0,12.7796,12.7932,12.7661,12.7661,236400.0
2012-10-09 15:30:00,18.82,18.85,18.8,18.81,427000.0,12.7729,12.7932,12.7593,12.7661,427000.0
2012-10-10 09:30:00,18.8,18.8,18.59,18.6,434600.0,12.7593,12.7593,12.6168,12.6235,434600.0
2012-10-10 10:00:00,18.6,18.62,18.51,18.55,497900.0,12.6235,12.6371,12.5625,12.5896,497900.0
2012-10-10 10:30:00,18.55,18.56,18.48,18.5,573900.0,12.5896,12.5964,12.5421,12.5557,573900.0
2012-10-10 11:00:00,18.5,18.5,18.43,18.44,280600.0,12.5557,12.5557,12.5082,12.515,280600.0
2012-10-10 11:30:00,18.44,18.45,18.36,18.42,262400.0,12.515,12.5217,12.4607,12.5014,262400.0
2012-10-10 12:00:00,18.43,18.49,18.42,18.46,157100.0,12.5082,12.5489,12.5014,12.5285,157100.0
2012-10-10 12:30:00,18.46,18.46,18.4,18.41,240600.0,12.5285,12.5285,12.4878,12.4946,240600.0
2012-10-10 13:00:00,18.41,18.44,18.36,18.38,170100.0,12.4946,12.515,12.4607,12.4742,170100.0
2012-10-10 13:30:00,18.38,18.4,18.36,18.37,104200.0,12.4742,12.4878,12.4607,12.4675,104200.0
2012-10-10 14:00:00,18.38,18.4,18.36,18.39,183100.0,12.4742,12.4878,12.4607,12.481,183100.0
2012-10-10 14:30:00,18.39,18.4,18.35,18.39,441600.0,12.481,12.4878,12.4539,12.481,441600.0
2012-10-10 15:00:00,18.39,18.41,18.35,18.36,457400.0,12.481,12.4946,12.4539,12.4607,457400.0
2012-10-10 15:30:00,18.36,18.39,18.29,18.3,686300.0,12.4607,12.481,12.4132,12.4199,686300.0
2012-10-11 09:30:00,18.47,18.48,18.31,18.32,343000.0,12.5353,12.5421,12.4267,12.4335,343000.0
2012-10-11 10:00:00,18.33,18.39,18.33,18.34,247200.0,12.4403,12.481,12.4403,12.4471,247200.0
2012-10-11 10:30:00,18.35,18.43,18.34,18.4,212500.0,12.4539,12.5082,12.4471,12.4878,212500.0
2012-10-11 11:00:00,18.4,18.41,18.35,18.39,177200.0,12.4878,12.4946,12.4539,12.481,177200.0
2012-10-11 11:30:00,18.39,18.39,18.23,18.25,235900.0,12.481,12.481,12.3724,12.386,235900.0
2012-10-11 12:00:00,18.25,18.3,18.23,18.27,161300.0,12.386,12.4199,12.3724,12.3996,161300.0
2012-10-11 12:30:00,18.27,18.34,18.27,18.33,66500.0,12.3996,12.4471,12.3996,12.4403,66500.0
2012-10-11 13:00:00,18.33,18.34,18.25,18.25,118800.0,12.4403,12.4471,12.386,12.386,118800.0
2012-10-11 13:30:00,18.25,18.25,18.15,18.17,143700.0,12.386,12.386,12.3181,12.3317,143700.0
2012-10-11 14:00:00,18.18,18.31,18.18,18.3,206000.0,12.3385,12.4267,12.3385,12.4199,206000.0
2012-10-11 14:30:00,18.3,18.3,18.22,18.25,193700.0,12.4199,12.4199,12.3656,12.386,193700.0
2012-10-11 15:00:00,18.25,18.33,18.25,18.33,327000.0,12.386,12.4403,12.386,12.4403,327000.0
2012-10-11 15:30:00,18.33,18.33,18.21,18.25,452200.0,12.4403,12.4403,12.3589,12.386,452200.0
2012-10-12 09:30:00,18.25,18.36,18.25,18.35,293300.0,12.386,12.4607,12.386,12.4539,293300.0
2012-10-12 10:00:00,18.36,18.42,18.31,18.33,329300.0,12.4607,12.5014,12.4267,12.4403,329300.0
2012-10-12 10:30:00,18.33,18.39,18.32,18.34,318100.0,12.4403,12.481,12.4335,12.4471,318100.0
2012-10-12 11:00:00,18.34,18.36,18.27,18.28,186900.0,12.4471,12.4607,12.3996,12.4064,186900.0
2012-10-12 11:30:00,18.27,18.32,18.23,18.32,161800.0,12.3996,12.4335,12.3724,12.4335,161800.0
2012-10-12 12:00:00,18.32,18.35,18.31,18.34,226800.0,12.4335,12.4539,12.4267,12.4471,226800.0
2012-10-12 12:30:00,18.34,18.39,18.32,18.38,112400.0,12.4471,12.481,12.4335,12.4742,112400.0
2012-10-12 13:00:00,18.38,18.4,18.36,18.4,174100.0,12.4742,12.4878,12.4607,12.4878,174100.0
2012-10-12 13:30:00,18.4,18.42,18.39,18.41,162400.0,12.4878,12.5014,12.481,12.4946,162400.0
2012-10-12 14:00:00,18.42,18.42,18.4,18.42,175300.0,12.5014,12.5014,12.4878,12.5014,175300.0
2012-10-12 14:30:00,18.42,18.45,18.42,18.44,53400.0,12.5014,12.5217,12.5014,12.515,53400.0
2012-10-12 15:00:00,18.45,18.46,18.42,18.45,143000.0,12.5217,12.5285,12.5014,12.5217,143000.0
2012-10-12 15:30:00,18.45,18.45,18.39,18.4,708700.0,12.5217,12.5217,12.481,12.4878,708700.0
2012-10-15 09:30:00,18.51,18.55,18.42,18.54,280800.0,12.5625,12.5896,12.5014,12.5828,280800.0
2012-10-15 10:00:00,18.53,18.55,18.42,18.42,261400.0,12.576,12.5896,12.5014,12.5014,261400.0
2012-10-15 10:30:00,18.42,18.45,18.41,18.42,185700.0,12.5014,12.5217,12.4946,12.5014,185700.0
2012-10-15 11:00:00,18.42,18.5,18.41,18.48,206300.0,12.5014,12.5557,12.4946,12.5421,206300.0
2012-10-15 11:30:00,18.48,18.56,18.47,18.53,280500.0,12.5421,12.5964,12.5353,12.576,280500.0
2012-10-15 12:00:00,18.52,18.61,18.52,18.6,345400.0,12.5693,12.6303,12.5693,12.6235,345400.0
2012-10-15 12:30:00,18.61,18.64,18.59,18.6,280600.0,12.6303,12.6507,12.6168,12.6235,280600.0
2012-10-15 13:00:00,18.61,18.64,18.57,18.57,118800.0,12.6303,12.6507,12.6032,12.6032,118800.0
2012-10-15 13:30:00,18.57,18.58,18.53,18.55,88100.0,12.6032,12.61,12.576,12.5896,88100.0
2012-10-15 14:00:00,18.56,18.58,18.54,18.54,178900.0,12.5964,12.61,12.5828,12.5828,178900.0
2012-10-15 14:30:00,18.54,18.56,18.5,18.52,226300.0,12.5828,12.5964,12.5557,12.5693,226300.0
2012-10-15 15:00:00,18.52,18.55,18.5,18.55,222800.0,12.5693,12.5896,12.5557,12.5896,222800.0
2012-10-15 15:30:00,18.55,18.58,18.53,18.55,433300.0,12.5896,12.61,12.576,12.5896,433300.0
2012-10-16 09:30:00,18.62,18.7,18.55,18.68,353300.0,12.6371,12.6914,12.5896,12.6778,353300.0
2012-10-16 10:00:00,18.67,18.74,18.67,18.74,254500.0,12.6711,12.7186,12.6711,12.7186,254500.0
2012-10-16 10:30:00,18.73,18.78,18.69,18.76,413600.0,12.7118,12.7457,12.6846,12.7321,413600.0
2012-10-16 11:00:00,18.75,18.8,18.73,18.79,318900.0,12.7254,12.7593,12.7118,12.7525,318900.0
2012-10-16 11:30:00,18.8,18.83,18.8,18.83,214400.0,12.7593,12.7796,12.7593,12.7796,214400.0
2012-10-16 12:00:00,18.83,18.88,18.81,18.86,215200.0,12.7796,12.8136,12.7661,12.8,215200.0
2012-10-16 12:30:00,18.86,18.9,18.85,18.85,173200.0,12.8,12.8272,12.7932,12.7932,173200.0
2012-10-16 13:00:00,18.85,18.85,18.82,18.84,167600.0,12.7932,12.7932,12.7729,12.7864,167600.0
2012-10-16 13:30:00,18.84,18.87,18.84,18.86,59200.0,12.7864,12.8068,12.7864,12.8,59200.0
2012-10-16 14:00:00,18.86,18.89,18.86,18.88,128200.0,12.8,12.8204,12.8,12.8136,128200.0
2012-10-16 14:30:00,18.88,18.91,18.87,18.91,199900.0,12.8136,12.8339,12.8068,12.8339,199900.0
2012-10-16 15:00:00,18.91,18.91,18.85,18.85,165300.0,12.8339,12.8339,12.7932,12.7932,165300.0
2012-10-16 15:30:00,18.85,18.88,18.83,18.86,467200.0,12.7932,12.8136,12.7796,12.8,467200.0
2012-10-17 09:30:00,18.57,18.71,18.51,18.71,502900.0,12.6032,12.6982,12.5625,12.6982,502900.0
2012-10-17 10:00:00,18.71,18.79,18.65,18.67,494600.0,12.6982,12.7525,12.6575,12.6711,494600.0
2012-10-17 10:30:00,18.67,18.7,18.67,18.68,185400.0,12.6711,12.6914,12.6711,12.6778,185400.0
2012-10-17 11:00:00,18.68,18.72,18.66,18.72,146900.0,12.6778,12.705,12.6643,12.705,146900.0
2012-10-17 11:30:00,18.71,18.72,18.7,18.72,58100.0,12.6982,12.705,12.6914,12.705,58100.0
2012-10-17 12:00:00,18.72,18.75,18.71,18.75,157700.0,12.705,12.7254,12.6982,12.7254,157700.0
2012-10-17 12:30:00,18.75,18.76,18.73,18.73,70000.0,12.7254,12.7321,12.7118,12.7118,70000.0
2012-10-17 13:00:00,18.73,18.73,18.69,18.69,77500.0,12.7118,12.7118,12.6846,12.6846,77500.0
2012-10-17 13:30:00,18.7,18.7,18.58,18.58,134000.0,12.6914,12.6914,12.61,12.61,134000.0
2012-10-17 14:00:00,18.59,18.65,18.59,18.64,129200.0,12.6168,12.6575,12.6168,12.6507,129200.0
2012-10-17 14:30:00,18.64,18.66,18.61,18.65,315200.0,12.6507,12.6643,12.6303,12.6575,315200.0
2012-10-17 15:00:00,18.65,18.71,18.65,18.68,229900.0,12.6575,12.6982,12.6575,12.6778,229900.0
2012-10-17 15:30:00,18.68,18.72,18.67,18.69,407500.0,12.6778,12.705,12.6711,12.6846,407500.0
2012-10-18 09:30:00,18.62,18.74,18.53,18.74,438200.0,12.6371,12.7186,12.576,12.7186,438200.0
2012-10-18 10:00:00,18.73,18.75,18.56,18.57,333800.0,12.7118,12.7254,12.5964,12.6032,333800.0
2012-10-18 10:30:00,18.58,18.65,18.57,18.62,187500.0,12.61,12.6575,12.6032,12.6371,187500.0
2012-10-18 11:00:00,18.63,18.65,18.6,18.61,126000.0,12.6439,12.6575,12.6235,12.6303,126000.0
2012-10-18 11:30:00,18.61,18.69,18.61,18.69,166900.0,12.6303,12.6846,12.6303,12.6846,166900.0
2012-10-18 12:00:00,18.7,18.74,18.69,18.7,299800.0,12.6914,12.7186,12.6846,12.6914,299800.0
2012-10-18 12:30:00,18.69,18.69,18.6,18.61,207600.0,12.6846,12.6846,12.6235,12.6303,207600.0
2012-10-18 13:00:00,18.61,18.64,18.56,18.6,322400.0,12.6303,12.6507,12.5964,12.6235,322400.0
2012-10-18 13:30:00,18.6,18.6,18.55,18.57,127200.0,12.6235,12.6235,12.5896,12.6032,127200.0
2012-10-18 14:00:00,18.57,18.63,18.56,18.58,273200.0,12.6032,12.6439,12.5964,12.61,273200.0
2012-10-18 14:30:00,18.58,18.58,18.5,18.58,263600.0,12.61,12.61,12.5557,12.61,263600.0
2012-10-18 15:00:00,18.58,18.63,18.55,18.6,381500.0,12.61,12.6439,12.5896,12.6235,381500.0
2012-10-18 15:30:00,18.6,18.64,18.59,18.59,550100.0,12.6235,12.6507,12.6168,12.6168,550100.0
2012-10-19 09:30:00,18.54,18.6,18.41,18.45,415100.0,12.5828,12.6235,12.4946,12.5217,415100.0
2012-10-19 10:00:00,18.44,18.44,18.28,18.35,727600.0,12.515,12.515,12.4064,12.4539,727600.0
2012-10-19 10:30:00,18.35,18.35,18.31,18.31,164400.0,12.4539,12.4539,12.4267,12.4267,164400.0
2012-10-19 11:00:00,18.31,18.32,18.22,18.23,411400.0,12.4267,12.4335,12.3656,12.3724,411400.0
2012-10-19 11:30:00,18.23,18.23,18.08,18.17,460900.0,12.3724,12.3724,12.2706,12.3317,460900.0
2012-10-19 12:00:00,18.17,18.23,18.09,18.1,390400.0,12.3317,12.3724,12.2774,12.2842,390400.0
2012-10-19 12:30:00,18.11,18.22,18.11,18.17,337900.0,12.291,12.3656,12.291,12.3317,337900.0
2012-10-19 13:00:00,18.16,18.17,18.07,18.12,557900.0,12.3249,12.3317,12.2638,12.2978,557900.0
2012-10-19 13:30:00,18.11,18.12,18.03,18.04,290100.0,12.291,12.2978,12.2367,12.2435,290100.0
2012-10-19 14:00:00,18.05,18.08,18.05,18.06,273400.0,12.2503,12.2706,12.2503,12.2571,273400.0
2012-10-19 14:30:00,18.07,18.12,18.03,18.12,487100.0,12.2638,12.2978,12.2367,12.2978,487100.0
2012-10-19 15:00:00,18.11,18.2,18.08,18.16,393500.0,12.291,12.3521,12.2706,12.3249,393500.0
2012-10-19 15:30:00,18.16,18.17,18.0,18.06,1518100.0,12.3249,12.3317,12.2163,12.2571,1518100.0
2012-10-22 09:30:00,18.11,18.2,18.06,18.2,380700.0,12.291,12.3521,12.2571,12.3521,380700.0
2012-10-22 10:00:00,18.19,18.22,18.14,18.18,167800.0,12.3453,12.3656,12.3114,12.3385,167800.0
2012-10-22 10:30:00,18.18,18.19,18.13,18.13,219200.0,12.3385,12.3453,12.3046,12.3046,219200.0
2012-10-22 11:00:00,18.13,18.17,18.11,18.13,167000.0,12.3046,12.3317,12.291,12.3046,167000.0
2012-10-22 11:30:00,18.13,18.18,18.11,18.16,139700.0,12.3046,12.3385,12.291,12.3249,139700.0
2012-10-22 12:00:00,18.15,18.17,18.13,18.13,222100.0,12.3181,12.3317,12.3046,12.3046,222100.0
2012-10-22 12:30:00,18.14,18.19,18.11,18.17,281400.0,12.3114,12.3453,12.291,12.3317,281400.0
2012-10-22 13:00:00,18.17,18.18,18.05,18.05,228400.0,12.3317,12.3385,12.2503,12.2503,228400.0
2012-10-22 13:30:00,18.05,18.1,18.01,18.1,228800.0,12.2503,12.2842,12.2231,12.2842,228800.0
2012-10-22 14:00:00,18.1,18.17,18.08,18.13,381400.0,12.2842,12.3317,12.2706,12.3046,381400.0
2012-10-22 14:30:00,18.14,18.14,18.11,18.13,159400.0,12.3114,12.3114,12.291,12.3046,159400.0
2012-10-22 15:00:00,18.13,18.16,18.1,18.16,210900.0,12.3046,12.3249,12.2842,12.3249,210900.0
2012-10-22 15:30:00,18.16,18.23,18.13,18.18,437300.0,12.3249,12.3724,12.3046,12.3385,437300.0
2012-10-23 09:30:00,18.01,18.17,17.94,18.08,548000.0,12.2231,12.3317,12.1756,12.2706,548000.0
2012-10-23 10:00:00,18.07,18.09,18.02,18.02,201900.0,12.2638,12.2774,12.2299,12.2299,201900.0
2012-10-23 10:30:00,18.02,18.04,17.99,18.04,353400.0,12.2299,12.2435,12.2096,12.2435,353400.0
2012-10-23 11:00:00,18.04,18.07,18.02,18.03,126900.0,12.2435,12.2638,12.2299,12.2367,126900.0
2012-10-23 11:30:00,18.02,18.02,18.0,18.01,260400.0,12.2299,12.2299,12.2163,12.2231,260400.0
2012-10-23 12:00:00,18.02,18.06,18.01,18.06,122800.0,12.2299,12.2571,12.2231,12.2571,122800.0
2012-10-23 12:30:00,18.06,18.13,18.06,18.09,134000.0,12.2571,12.3046,12.2571,12.2774,134000.0
2012-10-23 13:00:00,18.1,18.12,18.02,18.07,230700.0,12.2842,12.2978,12.2299,12.2638,230700.0
2012-10-23 13:30:00,18.07,18.09,18.03,18.06,227000.0,12.2638,12.2774,12.2367,12.2571,227000.0
2012-10-23 14:00:00,18.05,18.07,18.0,18.02,369100.0,12.2503,12.2638,12.2163,12.2299,369100.0
2012-10-23 14:30:00,18.02,18.06,18.01,18.05,184800.0,12.2299,12.2571,12.2231,12.2503,184800.0
2012-10-23 15:00:00,18.05,18.09,18.05,18.07,240000.0,12.2503,12.2774,12.2503,12.2638,240000.0
2012-10-23 15:30:00,18.07,18.08,17.99,18.01,678600.0,12.2638,12.2706,12.2096,12.2231,678600.0
2012-10-24 09:30:00,18.03,18.08,17.86,17.89,528900.0,12.2367,12.2706,12.1213,12.1417,528900.0
2012-10-24 10:00:00,17.89,17.9,17.75,17.82,508200.0,12.1417,12.1485,12.0467,12.0942,508200.0
2012-10-24 10:30:00,17.82,17.85,17.73,17.74,402600.0,12.0942,12.1145,12.0331,12.0399,402600.0
2012-10-24 11:00:00,17.74,17.78,17.72,17.77,388200.0,12.0399,12.067,12.0263,12.0602,388200.0
2012-10-24 11:30:00,17.77,17.78,17.66,17.67,178100.0,12.0602,12.067,11.9856,11.9924,178100.0
2012-10-24 12:00:00,17.67,17.72,17.63,17.67,210100.0,11.9924,12.0263,11.9652,11.9924,210100.0
2012-10-24 12:30:00,17.67,17.67,17.59,17.6,275000.0,11.9924,11.9924,11.9381,11.9449,275000.0
2012-10-24 13:00:00,17.6,17.6,17.5,17.53,491400.0,11.9449,11.9449,11.877,11.8974,491400.0
2012-10-24 13:30:00,17.53,17.55,17.38,17.39,476200.0,11.8974,11.9109,11.7956,11.8023,476200.0
2012-10-24 14:00:00,17.4,17.48,17.34,17.45,613900.0,11.8091,11.8634,11.7684,11.8431,613900.0
2012-10-24 14:30:00,17.45,17.45,17.3,17.32,488300.0,11.8431,11.8431,11.7413,11.7548,488300.0
2012-10-24 15:00:00,17.32,17.34,17.29,17.33,598500.0,11.7548,11.7684,11.7345,11.7616,598500.0
2012-10-24 15:30:00,17.33,17.45,17.33,17.38,1199000.0,11.7616,11.8431,11.7616,11.7956,1199000.0
2012-10-25 09:30:00,17.51,17.52,17.26,17.29,589000.0,11.8838,11.8906,11.7141,11.7345,589000.0
2012-10-25 10:00:00,17.29,17.35,17.25,17.25,444100.0,11.7345,11.7752,11.7073,11.7073,444100.0
2012-10-25 10:30:00,17.25,17.25,17.18,17.2,583900.0,11.7073,11.7073,11.6598,11.6734,583900.0
2012-10-25 11:00:00,17.2,17.27,17.18,17.18,293200.0,11.6734,11.7209,11.6598,11.6598,293200.0
2012-10-25 11:30:00,17.19,17.19,17.07,17.1,307200.0,11.6666,11.6666,11.5852,11.6055,307200.0
2012-10-25 12:00:00,17.1,17.19,17.09,17.16,233700.0,11.6055,11.6666,11.5987,11.6462,233700.0
2012-10-25 12:30:00,17.15,17.18,17.1,17.18,202100.0,11.6395,11.6598,11.6055,11.6598,202100.0
2012-10-25 13:00:00,17.17,17.25,17.15,17.24,273300.0,11.653,11.7073,11.6395,11.7005,273300.0
2012-10-25 13:30:00,17.24,17.25,17.21,17.24,117000.0,11.7005,11.7073,11.6802,11.7005,117000.0
2012-10-25 14:00:00,17.24,17.27,17.22,17.25,189600.0,11.7005,11.7209,11.687,11.7073,189600.0
2012-10-25 14:30:00,17.25,17.31,17.24,17.25,185400.0,11.7073,11.748,11.7005,11.7073,185400.0
2012-10-25 15:00:00,17.25,17.26,17.18,17.19,286200.0,11.7073,11.7141,11.6598,11.6666,286200.0
2012-10-25 15:30:00,17.19,17.22,17.17,17.19,666900.0,11.6666,11.687,11.653,11.6666,666900.0
2012-10-26 09:30:00,17.19,17.36,17.11,17.16,457700.0,11.6666,11.782,11.6123,11.6462,457700.0
2012-10-26 10:00:00,17.16,17.26,17.14,17.17,250600.0,11.6462,11.7141,11.6327,11.653,250600.0
2012-10-26 10:30:00,17.17,17.22,17.13,17.14,169000.0,11.653,11.687,11.6259,11.6327,169000.0
2012-10-26 11:00:00,17.14,17.29,17.14,17.29,203600.0,11.6327,11.7345,11.6327,11.7345,203600.0
2012-10-26 11:30:00,17.29,17.35,17.28,17.35,261400.0,11.7345,11.7752,11.7277,11.7752,261400.0
2012-10-26 12:00:00,17.34,17.35,17.28,17.32,266900.0,11.7684,11.7752,11.7277,11.7548,266900.0
2012-10-26 12:30:00,17.32,17.35,17.29,17.35,185200.0,11.7548,11.7752,11.7345,11.7752,185200.0
2012-10-26 13:00:00,17.34,17.35,17.31,17.34,141400.0,11.7684,11.7752,11.748,11.7684,141400.0
2012-10-26 13:30:00,17.33,17.36,17.32,17.32,194500.0,11.7616,11.782,11.7548,11.7548,194500.0
2012-10-26 14:00:00,17.31,17.32,17.28,17.3,118600.0,11.748,11.7548,11.7277,11.7413,118600.0
2012-10-26 14:30:00,17.29,17.33,17.29,17.31,153900.0,11.7345,11.7616,11.7345,11.748,153900.0
2012-10-26 15:00:00,17.32,17.38,17.32,17.36,124900.0,11.7548,11.7956,11.7548,11.782,124900.0
2012-10-26 15:30:00,17.37,17.39,17.27,17.28,534800.0,11.7888,11.8023,11.7209,11.7277,534800.0
2012-10-31 09:30:00,17.38,17.43,17.16,17.19,384900.0,11.7956,11.8295,11.6462,11.6666,384900.0
2012-10-31 10:00:00,17.18,17.23,17.1,17.1,394300.0,11.6598,11.6938,11.6055,11.6055,394300.0
2012-10-31 10:30:00,17.1,17.15,17.05,17.06,320400.0,11.6055,11.6395,11.5716,11.5784,320400.0
2012-10-31 11:00:00,17.06,17.06,17.01,17.05,290400.0,11.5784,11.5784,11.5444,11.5716,290400.0
2012-10-31 11:30:00,17.06,17.16,17.06,17.15,213500.0,11.5784,11.6462,11.5784,11.6395,213500.0
2012-10-31 12:00:00,17.15,17.18,17.13,17.16,297100.0,11.6395,11.6598,11.6259,11.6462,297100.0
2012-10-31 12:30:00,17.16,17.25,17.15,17.24,244800.0,11.6462,11.7073,11.6395,11.7005,244800.0
2012-10-31 13:00:00,17.24,17.25,17.17,17.22,195200.0,11.7005,11.7073,11.653,11.687,195200.0
2012-10-31 13:30:00,17.22,17.23,17.15,17.16,106000.0,11.687,11.6938,11.6395,11.6462,106000.0
2012-10-31 14:00:00,17.17,17.22,17.17,17.19,233300.0,11.653,11.687,11.653,11.6666,233300.0
2012-10-31 14:30:00,17.19,17.2,17.11,17.11,220700.0,11.6666,11.6734,11.6123,11.6123,220700.0
2012-10-31 15:00:00,17.11,17.2,17.07,17.15,336600.0,11.6123,11.6734,11.5852,11.6395,336600.0
2012-10-31 15:30:00,17.14,17.16,17.1,17.14,370000.0,11.6327,11.6462,11.6055,11.6327,370000.0
2012-11-01 09:30:00,17.17,17.32,17.01,17.31,453500.0,11.653,11.7548,11.5444,11.748,453500.0
2012-11-01 10:00:00,17.31,17.42,17.31,17.42,364800.0,11.748,11.8227,11.748,11.8227,364800.0
2012-11-01 10:30:00,17.42,17.51,17.42,17.47,214400.0,11.8227,11.8838,11.8227,11.8566,214400.0
2012-11-01 11:00:00,17.47,17.5,17.41,17.43,192300.0,11.8566,11.877,11.8159,11.8295,192300.0
2012-11-01 11:30:00,17.44,17.52,17.43,17.49,201000.0,11.8363,11.8906,11.8295,11.8702,201000.0
2012-11-01 12:00:00,17.5,17.51,17.45,17.47,142600.0,11.877,11.8838,11.8431,11.8566,142600.0
2012-11-01 12:30:00,17.48,17.5,17.46,17.49,120300.0,11.8634,11.877,11.8498,11.8702,120300.0
2012-11-01 13:00:00,17.49,17.51,17.45,17.48,191600.0,11.8702,11.8838,11.8431,11.8634,191600.0
2012-11-01 13:30:00,17.48,17.52,17.48,17.52,192900.0,11.8634,11.8906,11.8634,11.8906,192900.0
2012-11-01 14:00:00,17.51,17.54,17.49,17.53,246000.0,11.8838,11.9041,11.8702,11.8974,246000.0
2012-11-01 14:30:00,17.52,17.56,17.5,17.56,138300.0,11.8906,11.9177,11.877,11.9177,138300.0
2012-11-01 15:00:00,17.56,17.58,17.51,17.51,114200.0,11.9177,11.9313,11.8838,11.8838,114200.0
2012-11-01 15:30:00,17.51,17.56,17.49,17.51,539500.0,11.8838,11.9177,11.8702,11.8838,539500.0
2012-11-02 09:30:00,17.63,17.67,17.42,17.53,375100.0,11.9652,11.9924,11.8227,11.8974,375100.0
2012-11-02 10:00:00,17.52,17.52,17.43,17.49,226100.0,11.8906,11.8906,11.8295,11.8702,226100.0
2012-11-02 10:30:00,17.49,17.5,17.48,17.49,352800.0,11.8702,11.877,11.8634,11.8702,352800.0
2012-11-02 11:00:00,17.49,17.5,17.45,17.46,176200.0,11.8702,11.877,11.8431,11.8498,176200.0
2012-11-02 11:30:00,17.47,17.48,17.37,17.41,187500.0,11.8566,11.8634,11.7888,11.8159,187500.0
2012-11-02 12:00:00,17.41,17.46,17.38,17.46,129200.0,11.8159,11.8498,11.7956,11.8498,129200.0
2012-11-02 12:30:00,17.46,17.51,17.45,17.5,145000.0,11.8498,11.8838,11.8431,11.877,145000.0
2012-11-02 13:00:00,17.51,17.53,17.44,17.45,198400.0,11.8838,11.8974,11.8363,11.8431,198400.0
2012-11-02 13:30:00,17.46,17.49,17.44,17.44,214000.0,11.8498,11.8702,11.8363,11.8363,214000.0
2012-11-02 14:00:00,17.44,17.44,17.4,17.44,229400.0,11.8363,11.8363,11.8091,11.8363,229400.0
2012-11-02 14:30:00,17.43,17.43,17.34,17.39,196800.0,11.8295,11.8295,11.7684,11.8023,196800.0
2012-11-02 15:00:00,17.39,17.45,17.38,17.42,361000.0,11.8023,11.8431,11.7956,11.8227,361000.0
2012-11-02 15:30:00,17.41,17.41,17.32,17.35,524400.0,11.8159,11.8159,11.7548,11.7752,524400.0
2012-11-05 09:30:00,17.29,17.43,17.21,17.38,342100.0,11.7345,11.8295,11.6802,11.7956,342100.0
2012-11-05 10:00:00,17.38,17.4,17.31,17.37,256800.0,11.7956,11.8091,11.748,11.7888,256800.0
2012-11-05 10:30:00,17.36,17.4,17.34,17.38,160900.0,11.782,11.8091,11.7684,11.7956,160900.0
2012-11-05 11:00:00,17.38,17.4,17.36,17.37,104500.0,11.7956,11.8091,11.782,11.7888,104500.0
2012-11-05 11:30:00,17.37,17.37,17.3,17.33,114800.0,11.7888,11.7888,11.7413,11.7616,114800.0
2012-11-05 12:00:00,17.33,17.33,17.28,17.28,77700.0,11.7616,11.7616,11.7277,11.7277,77700.0
2012-11-05 12:30:00,17.28,17.3,17.25,17.28,112500.0,11.7277,11.7413,11.7073,11.7277,112500.0
2012-11-05 13:00:00,17.29,17.32,17.26,17.31,137000.0,11.7345,11.7548,11.7141,11.748,137000.0
2012-11-05 13:30:00,17.31,17.33,17.29,17.3,68900.0,11.748,11.7616,11.7345,11.7413,68900.0
2012-11-05 14:00:00,17.3,17.36,17.3,17.35,170500.0,11.7413,11.782,11.7413,11.7752,170500.0
2012-11-05 14:30:00,17.36,17.38,17.34,17.37,62100.0,11.782,11.7956,11.7684,11.7888,62100.0
2012-11-05 15:00:00,17.37,17.39,17.35,17.37,141400.0,11.7888,11.8023,11.7752,11.7888,141400.0
2012-11-05 15:30:00,17.37,17.43,17.35,17.4,369200.0,11.7888,11.8295,11.7752,11.8091,369200.0
2012-11-06 09:30:00,17.43,17.49,17.38,17.48,407600.0,11.8295,11.8702,11.7956,11.8634,407600.0
2012-11-06 10:00:00,17.47,17.48,17.37,17.37,159500.0,11.8566,11.8634,11.7888,11.7888,159500.0
2012-11-06 10:30:00,17.37,17.53,17.35,17.48,389000.0,11.7888,11.8974,11.7752,11.8634,389000.0
2012-11-06 11:00:00,17.48,17.49,17.47,17.48,64600.0,11.8634,11.8702,11.8566,11.8634,64600.0
2012-11-06 11:30:00,17.48,17.67,17.48,17.66,372300.0,11.8634,11.9924,11.8634,11.9856,372300.0
2012-11-06 12:00:00,17.65,17.7,17.59,17.59,259000.0,11.9788,12.0127,11.9381,11.9381,259000.0
2012-11-06 12:30:00,17.59,17.6,17.47,17.47,252700.0,11.9381,11.9449,11.8566,11.8566,252700.0
2012-11-06 13:00:00,17.47,17.55,17.46,17.53,93400.0,11.8566,11.9109,11.8498,11.8974,93400.0
2012-11-06 13:30:00,17.52,17.56,17.52,17.52,98800.0,11.8906,11.9177,11.8906,11.8906,98800.0
2012-11-06 14:00:00,17.51,17.56,17.51,17.55,212200.0,11.8838,11.9177,11.8838,11.9109,212200.0
2012-11-06 14:30:00,17.54,17.55,17.47,17.49,83700.0,11.9041,11.9109,11.8566,11.8702,83700.0
2012-11-06 15:00:00,17.49,17.5,17.47,17.48,166700.0,11.8702,11.877,11.8566,11.8634,166700.0
2012-11-06 15:30:00,17.47,17.52,17.42,17.47,556100.0,11.8566,11.8906,11.8227,11.8566,556100.0
2012-11-07 09:30:00,17.44,17.89,17.42,17.56,699300.0,11.8363,12.1417,11.8227,11.9177,699300.0
2012-11-07 10:00:00,17.56,17.56,17.33,17.4,680100.0,11.9177,11.9177,11.7616,11.8091,680100.0
2012-11-07 10:30:00,17.4,17.4,17.14,17.14,348200.0,11.8091,11.8091,11.6327,11.6327,348200.0
2012-11-07 11:00:00,17.14,17.36,17.14,17.22,512200.0,11.6327,11.782,11.6327,11.687,512200.0
2012-11-07 11:30:00,17.23,17.23,17.16,17.18,359400.0,11.6938,11.6938,11.6462,11.6598,359400.0
2012-11-07 12:00:00,17.19,17.22,17.11,17.11,324900.0,11.6666,11.687,11.6123,11.6123,324900.0
2012-11-07 12:30:00,17.11,17.18,17.1,17.15,219200.0,11.6123,11.6598,11.6055,11.6395,219200.0
2012-11-07 13:00:00,17.15,17.3,17.15,17.3,403800.0,11.6395,11.7413,11.6395,11.7413,403800.0
2012-11-07 13:30:00,17.3,17.36,17.28,17.31,365000.0,11.7413,11.782,11.7277,11.748,365000.0
2012-11-07 14:00:00,17.32,17.36,17.27,17.27,262400.0,11.7548,11.782,11.7209,11.7209,262400.0
2012-11-07 14:30:00,17.26,17.29,17.18,17.29,306200.0,11.7141,11.7345,11.6598,11.7345,306200.0
2012-11-07 15:00:00,17.29,17.32,17.22,17.31,443000.0,11.7345,11.7548,11.687,11.748,443000.0
2012-11-07 15:30:00,17.31,17.33,17.2,17.2,728300.0,11.748,11.7616,11.6734,11.6734,728300.0
2012-11-08 09:30:00,17.19,17.36,17.14,17.25,338200.0,11.6666,11.782,11.6327,11.7073,338200.0
2012-11-08 10:00:00,17.26,17.26,17.03,17.04,500700.0,11.7141,11.7141,11.558,11.5648,500700.0
2012-11-08 10:30:00,17.05,17.1,16.94,17.0,882900.0,11.5716,11.6055,11.4969,11.5377,882900.0
2012-11-08 11:00:00,17.0,17.02,16.91,16.91,627400.0,11.5377,11.5512,11.4766,11.4766,627400.0
2012-11-08 11:30:00,16.91,16.98,16.86,16.98,639000.0,11.4766,11.5241,11.4426,11.5241,639000.0
2012-11-08 12:00:00,16.98,16.98,16.88,16.89,326400.0,11.5241,11.5241,11.4562,11.463,326400.0
2012-11-08 12:30:00,16.88,16.89,16.8,16.88,530400.0,11.4562,11.463,11.4019,11.4562,530400.0
2012-11-08 13:00:00,16.88,16.88,16.78,16.8,275400.0,11.4562,11.4562,11.3883,11.4019,275400.0
2012-11-08 13:30:00,16.81,16.88,16.79,16.87,282100.0,11.4087,11.4562,11.3951,11.4494,282100.0
2012-11-08 14:00:00,16.87,16.92,16.85,16.87,368900.0,11.4494,11.4834,11.4359,11.4494,368900.0
2012-11-08 14:30:00,16.86,16.94,16.84,16.92,189400.0,11.4426,11.4969,11.4291,11.4834,189400.0
2012-11-08 15:00:00,16.92,16.92,16.86,16.88,213800.0,11.4834,11.4834,11.4426,11.4562,213800.0
2012-11-08 15:30:00,16.88,16.9,16.83,16.83,507500.0,11.4562,11.4698,11.4223,11.4223,507500.0
2012-11-09 09:30:00,16.7,17.01,16.68,16.97,751600.0,11.334,11.5444,11.3205,11.5173,751600.0
2012-11-09 10:00:00,16.96,16.97,16.87,16.89,644500.0,11.5105,11.5173,11.4494,11.463,644500.0
2012-11-09 10:30:00,16.9,16.92,16.86,16.89,307500.0,11.4698,11.4834,11.4426,11.463,307500.0
2012-11-09 11:00:00,16.89,16.93,16.88,16.9,319600.0,11.463,11.4901,11.4562,11.4698,319600.0
2012-11-09 11:30:00,16.91,16.98,16.91,16.92,125200.0,11.4766,11.5241,11.4766,11.4834,125200.0
2012-11-09 12:00:00,16.93,17.03,16.93,17.01,161400.0,11.4901,11.558,11.4901,11.5444,161400.0
2012-11-09 12:30:00,17.02,17.02,16.97,16.97,102500.0,11.5512,11.5512,11.5173,11.5173,102500.0
2012-11-09 13:00:00,16.98,16.99,16.82,16.82,277500.0,11.5241,11.5309,11.4155,11.4155,277500.0
2012-11-09 13:30:00,16.81,16.89,16.79,16.86,391200.0,11.4087,11.463,11.3951,11.4426,391200.0
2012-11-09 14:00:00,16.86,16.9,16.81,16.9,242500.0,11.4426,11.4698,11.4087,11.4698,242500.0
2012-11-09 14:30:00,16.89,16.92,16.86,16.87,156100.0,11.463,11.4834,11.4426,11.4494,156100.0
2012-11-09 15:00:00,16.88,16.91,16.85,16.91,153700.0,11.4562,11.4766,11.4359,11.4766,153700.0
2012-11-09 15:30:00,16.91,16.92,16.8,16.82,506100.0,11.4766,11.4834,11.4019,11.4155,506100.0
2012-11-12 09:30:00,16.85,16.86,16.75,16.81,568000.0,11.4359,11.4426,11.368,11.4087,568000.0
2012-11-12 10:00:00,16.82,16.85,16.77,16.85,225000.0,11.4155,11.4359,11.3816,11.4359,225000.0
2012-11-12 10:30:00,16.85,16.93,16.85,16.88,322800.0,11.4359,11.4901,11.4359,11.4562,322800.0
2012-11-12 11:00:00,16.87,16.93,16.87,16.92,129600.0,11.4494,11.4901,11.4494,11.4834,129600.0
2012-11-12 11:30:00,16.92,16.94,16.9,16.92,177700.0,11.4834,11.4969,11.4698,11.4834,177700.0
2012-11-12 12:00:00,16.92,16.96,16.9,16.96,80700.0,11.4834,11.5105,11.4698,11.5105,80700.0
2012-11-12 12:30:00,16.96,17.02,16.95,17.02,232500.0,11.5105,11.5512,11.5037,11.5512,232500.0
2012-11-12 13:00:00,17.03,17.08,17.02,17.03,143700.0,11.558,11.5919,11.5512,11.558,143700.0
2012-11-12 13:30:00,17.02,17.02,16.94,16.97,103600.0,11.5512,11.5512,11.4969,11.5173,103600.0
2012-11-12 14:00:00,16.97,17.01,16.94,16.99,94400.0,11.5173,11.5444,11.4969,11.5309,94400.0
2012-11-12 14:30:00,16.99,16.99,16.94,16.97,109600.0,11.5309,11.5309,11.4969,11.5173,109600.0
2012-11-12 15:00:00,16.96,16.98,16.88,16.91,225200.0,11.5105,11.5241,11.4562,11.4766,225200.0
2012-11-12 15:30:00,16.91,16.94,16.85,16.87,348700.0,11.4766,11.4969,11.4359,11.4494,348700.0
2012-11-13 09:30:00,16.73,16.92,16.7,16.88,671900.0,11.3544,11.4834,11.334,11.4562,671900.0
2012-11-13 10:00:00,16.87,16.88,16.8,16.8,558600.0,11.4494,11.4562,11.4019,11.4019,558600.0
2012-11-13 10:30:00,16.81,16.83,16.75,16.82,481900.0,11.4087,11.4223,11.368,11.4155,481900.0
2012-11-13 11:00:00,16.82,16.94,16.78,16.89,383300.0,11.4155,11.4969,11.3883,11.463,383300.0
2012-11-13 11:30:00,16.88,16.89,16.79,16.8,331600.0,11.4562,11.463,11.3951,11.4019,331600.0
2012-11-13 12:00:00,16.8,16.83,16.77,16.8,443300.0,11.4019,11.4223,11.3816,11.4019,443300.0
2012-11-13 12:30:00,16.8,16.8,16.74,16.75,575400.0,11.4019,11.4019,11.3612,11.368,575400.0
2012-11-13 13:00:00,16.75,16.83,16.75,16.82,334700.0,11.368,11.4223,11.368,11.4155,334700.0
2012-11-13 13:30:00,16.83,16.89,16.82,16.85,310600.0,11.4223,11.463,11.4155,11.4359,310600.0
2012-11-13 14:00:00,16.84,16.85,16.8,16.83,200200.0,11.4291,11.4359,11.4019,11.4223,200200.0
2012-11-13 14:30:00,16.83,16.86,16.8,16.86,383800.0,11.4223,11.4426,11.4019,11.4426,383800.0
2012-11-13 15:00:00,16.86,16.89,16.82,16.88,1397100.0,11.4426,11.463,11.4155,11.4562,1397100.0
2012-11-13 15:30:00,16.88,16.91,16.83,16.86,1158800.0,11.4562,11.4766,11.4223,11.4426,1158800.0
2012-11-14 09:30:00,18.05,18.25,17.97,17.98,4127300.0,12.2503,12.386,12.196,12.2028,4127300.0
2012-11-14 10:00:00,17.97,17.99,17.84,17.88,1802100.0,12.196,12.2096,12.1077,12.1349,1802100.0
2012-11-14 10:30:00,17.87,18.02,17.87,17.96,1239200.0,12.1281,12.2299,12.1281,12.1892,1239200.0
2012-11-14 11:00:00,17.96,18.0,17.88,17.96,639200.0,12.1892,12.2163,12.1349,12.1892,639200.0
2012-11-14 11:30:00,17.95,17.97,17.91,17.94,481900.0,12.1824,12.196,12.1553,12.1756,481900.0
2012-11-14 12:00:00,17.94,17.94,17.85,17.87,429400.0,12.1756,12.1756,12.1145,12.1281,429400.0
2012-11-14 12:30:00,17.87,17.89,17.68,17.68,609400.0,12.1281,12.1417,11.9992,11.9992,609400.0
2012-11-14 13:00:00,17.68,17.84,17.67,17.81,589900.0,11.9992,12.1077,11.9924,12.0874,589900.0
2012-11-14 13:30:00,17.8,17.9,17.8,17.86,436500.0,12.0806,12.1485,12.0806,12.1213,436500.0
2012-11-14 14:00:00,17.87,17.88,17.71,17.82,439000.0,12.1281,12.1349,12.0195,12.0942,439000.0
2012-11-14 14:30:00,17.81,17.81,17.7,17.75,249400.0,12.0874,12.0874,12.0127,12.0467,249400.0
2012-11-14 15:00:00,17.75,17.75,17.65,17.71,408700.0,12.0467,12.0467,11.9788,12.0195,408700.0
2012-11-14 15:30:00,17.7,17.73,17.62,17.66,888800.0,12.0127,12.0331,11.9584,11.9856,888800.0
2012-11-15 09:30:00,17.75,17.88,17.74,17.85,581100.0,12.0467,12.1349,12.0399,12.1145,581100.0
2012-11-15 10:00:00,17.85,17.93,17.82,17.84,504300.0,12.1145,12.1688,12.0942,12.1077,504300.0
2012-11-15 10:30:00,17.83,17.91,17.83,17.87,488500.0,12.101,12.1553,12.101,12.1281,488500.0
2012-11-15 11:00:00,17.87,17.92,17.85,17.9,419400.0,12.1281,12.162,12.1145,12.1485,419400.0
2012-11-15 11:30:00,17.9,17.96,17.89,17.95,430200.0,12.1485,12.1892,12.1417,12.1824,430200.0
2012-11-15 12:00:00,17.95,18.02,17.94,18.0,708200.0,12.1824,12.2299,12.1756,12.2163,708200.0
2012-11-15 12:30:00,18.0,18.05,18.0,18.0,328800.0,12.2163,12.2503,12.2163,12.2163,328800.0
2012-11-15 13:00:00,18.01,18.05,18.0,18.02,500500.0,12.2231,12.2503,12.2163,12.2299,500500.0
2012-11-15 13:30:00,18.02,18.02,18.0,18.0,262400.0,12.2299,12.2299,12.2163,12.2163,262400.0
2012-11-15 14:00:00,18.0,18.08,17.95,18.04,693200.0,12.2163,12.2706,12.1824,12.2435,693200.0
2012-11-15 14:30:00,18.05,18.05,17.93,17.93,287100.0,12.2503,12.2503,12.1688,12.1688,287100.0
2012-11-15 15:00:00,17.93,18.0,17.9,17.93,569400.0,12.1688,12.2163,12.1485,12.1688,569400.0
2012-11-15 15:30:00,17.93,17.98,17.86,17.94,786300.0,12.1688,12.2028,12.1213,12.1756,786300.0
2012-11-16 09:30:00,17.95,18.03,17.82,18.01,591800.0,12.1824,12.2367,12.0942,12.2231,591800.0
2012-11-16 10:00:00,18.0,18.01,17.88,17.94,542400.0,12.2163,12.2231,12.1349,12.1756,542400.0
2012-11-16 10:30:00,17.94,18.01,17.94,17.99,430900.0,12.1756,12.2231,12.1756,12.2096,430900.0
2012-11-16 11:00:00,17.98,17.99,17.81,17.81,398000.0,12.2028,12.2096,12.0874,12.0874,398000.0
2012-11-16 11:30:00,17.8,18.01,17.8,17.97,568000.0,12.0806,12.2231,12.0806,12.196,568000.0
2012-11-16 12:00:00,17.97,18.01,17.96,18.0,365400.0,12.196,12.2231,12.1892,12.2163,365400.0
2012-11-16 12:30:00,18.0,18.02,17.98,17.99,281700.0,12.2163,12.2299,12.2028,12.2096,281700.0
2012-11-16 13:00:00,17.98,18.05,17.96,17.97,246300.0,12.2028,12.2503,12.1892,12.196,246300.0
2012-11-16 13:30:00,17.97,17.97,17.92,17.96,193700.0,12.196,12.196,12.162,12.1892,193700.0
2012-11-16 14:00:00,17.95,17.95,17.87,17.88,152600.0,12.1824,12.1824,12.1281,12.1349,152600.0
2012-11-16 14:30:00,17.89,17.95,17.84,17.92,296400.0,12.1417,12.1824,12.1077,12.162,296400.0
2012-11-16 15:00:00,17.93,17.99,17.89,17.98,528800.0,12.1688,12.2096,12.1417,12.2028,528800.0
2012-11-16 15:30:00,17.99,18.03,17.97,17.99,1352600.0,12.2096,12.2367,12.196,12.2096,1352600.0
2012-11-19 09:30:00,18.23,18.24,18.11,18.19,737300.0,12.3724,12.3792,12.291,12.3453,737300.0
2012-11-19 10:00:00,18.19,18.22,18.1,18.17,459600.0,12.3453,12.3656,12.2842,12.3317,459600.0
2012-11-19 10:30:00,18.17,18.19,18.16,18.17,254700.0,12.3317,12.3453,12.3249,12.3317,254700.0
2012-11-19 11:00:00,18.18,18.19,18.17,18.18,264200.0,12.3385,12.3453,12.3317,12.3385,264200.0
2012-11-19 11:30:00,18.18,18.24,18.18,18.24,219700.0,12.3385,12.3792,12.3385,12.3792,219700.0
2012-11-19 12:00:00,18.24,18.27,18.23,18.25,158200.0,12.3792,12.3996,12.3724,12.386,158200.0
2012-11-19 12:30:00,18.25,18.27,18.23,18.27,149000.0,12.386,12.3996,12.3724,12.3996,149000.0
2012-11-19 13:00:00,18.27,18.33,18.22,18.22,235200.0,12.3996,12.4403,12.3656,12.3656,235200.0
2012-11-19 13:30:00,18.23,18.25,18.18,18.25,175200.0,12.3724,12.386,12.3385,12.386,175200.0
2012-11-19 14:00:00,18.24,18.29,18.24,18.27,284000.0,12.3792,12.4132,12.3792,12.3996,284000.0
2012-11-19 14:30:00,18.27,18.33,18.25,18.33,198400.0,12.3996,12.4403,12.386,12.4403,198400.0
2012-11-19 15:00:00,18.32,18.33,18.29,18.3,324500.0,12.4335,12.4403,12.4132,12.4199,324500.0
2012-11-19 15:30:00,18.3,18.34,18.28,18.32,548900.0,12.4199,12.4471,12.4064,12.4335,548900.0
2012-11-20 09:30:00,18.25,18.25,18.07,18.09,391300.0,12.386,12.386,12.2638,12.2774,391300.0
2012-11-20 10:00:00,18.1,18.2,18.09,18.17,320100.0,12.2842,12.3521,12.2774,12.3317,320100.0
2012-11-20 10:30:00,18.17,18.25,18.15,18.15,238200.0,12.3317,12.386,12.3181,12.3181,238200.0
2012-11-20 11:00:00,18.15,18.29,18.14,18.29,229900.0,12.3181,12.4132,12.3114,12.4132,229900.0
2012-11-20 11:30:00,18.29,18.33,18.27,18.33,248100.0,12.4132,12.4403,12.3996,12.4403,248100.0
2012-11-20 12:00:00,18.33,18.36,18.32,18.34,218400.0,12.4403,12.4607,12.4335,12.4471,218400.0
2012-11-20 12:30:00,18.33,18.34,18.31,18.33,103500.0,12.4403,12.4471,12.4267,12.4403,103500.0
2012-11-20 13:00:00,18.33,18.33,18.16,18.17,464300.0,12.4403,12.4403,12.3249,12.3317,464300.0
2012-11-20 13:30:00,18.17,18.26,18.17,18.26,145200.0,12.3317,12.3928,12.3317,12.3928,145200.0
2012-11-20 14:00:00,18.26,18.28,18.24,18.27,99400.0,12.3928,12.4064,12.3792,12.3996,99400.0
2012-11-20 14:30:00,18.26,18.26,18.18,18.22,117100.0,12.3928,12.3928,12.3385,12.3656,117100.0
2012-11-20 15:00:00,18.23,18.29,18.23,18.25,248500.0,12.3724,12.4132,12.3724,12.386,248500.0
2012-11-20 15:30:00,18.26,18.35,18.24,18.34,552200.0,12.3928,12.4539,12.3792,12.4471,552200.0
2012-11-21 09:30:00,18.37,18.41,18.27,18.37,296300.0,12.4675,12.4946,12.3996,12.4675,296300.0
2012-11-21 10:00:00,18.37,18.45,18.3,18.45,370600.0,12.4675,12.5217,12.4199,12.5217,370600.0
2012-11-21 10:30:00,18.44,18.49,18.43,18.49,403400.0,12.515,12.5489,12.5082,12.5489,403400.0
2012-11-21 11:00:00,18.48,18.57,18.48,18.57,286500.0,12.5421,12.6032,12.5421,12.6032,286500.0
2012-11-21 11:30:00,18.58,18.6,18.53,18.6,256800.0,12.61,12.6235,12.576,12.6235,256800.0
2012-11-21 12:00:00,18.61,18.61,18.56,18.58,332600.0,12.6303,12.6303,12.5964,12.61,332600.0
2012-11-21 12:30:00,18.57,18.6,18.5,18.51,136200.0,12.6032,12.6235,12.5557,12.5625,136200.0
2012-11-21 13:00:00,18.51,18.52,18.49,18.52,80600.0,12.5625,12.5693,12.5489,12.5693,80600.0
2012-11-21 13:30:00,18.51,18.52,18.48,18.48,96300.0,12.5625,12.5693,12.5421,12.5421,96300.0
2012-11-21 14:00:00,18.48,18.5,18.46,18.46,133900.0,12.5421,12.5557,12.5285,12.5285,133900.0
2012-11-21 14:30:00,18.47,18.48,18.44,18.45,51700.0,12.5353,12.5421,12.515,12.5217,51700.0
2012-11-21 15:00:00,18.45,18.5,18.42,18.42,235600.0,12.5217,12.5557,12.5014,12.5014,235600.0
2012-11-21 15:30:00,18.42,18.5,18.41,18.49,347500.0,12.5014,12.5557,12.4946,12.5489,347500.0
2012-11-23 09:30:00,18.59,18.72,18.53,18.65,436600.0,12.6168,12.705,12.576,12.6575,436600.0
2012-11-23 10:00:00,18.66,18.75,18.65,18.75,491500.0,12.6643,12.7254,12.6575,12.7254,491500.0
2012-11-23 10:30:00,18.75,18.8,18.71,18.78,181800.0,12.7254,12.7593,12.6982,12.7457,181800.0
2012-11-23 11:00:00,18.79,18.83,18.79,18.81,251700.0,12.7525,12.7796,12.7525,12.7661,251700.0
2012-11-23 11:30:00,18.81,18.85,18.8,18.85,174500.0,12.7661,12.7932,12.7593,12.7932,174500.0
2012-11-23 12:00:00,18.85,18.86,18.81,18.86,176800.0,12.7932,12.8,12.7661,12.8,176800.0
2012-11-23 12:30:00,18.86,18.89,18.83,18.84,306100.0,12.8,12.8204,12.7796,12.7864,306100.0
2012-11-26 09:30:00,18.75,18.86,18.67,18.8,380600.0,12.7254,12.8,12.6711,12.7593,380600.0
2012-11-26 10:00:00,18.8,18.81,18.68,18.69,205600.0,12.7593,12.7661,12.6778,12.6846,205600.0
2012-11-26 10:30:00,18.69,18.79,18.69,18.73,209000.0,12.6846,12.7525,12.6846,12.7118,209000.0
2012-11-26 11:00:00,18.73,18.74,18.6,18.65,281800.0,12.7118,12.7186,12.6235,12.6575,281800.0
2012-11-26 11:30:00,18.66,18.76,18.65,18.76,174100.0,12.6643,12.7321,12.6575,12.7321,174100.0
2012-11-26 12:00:00,18.76,18.77,18.7,18.77,198200.0,12.7321,12.7389,12.6914,12.7389,198200.0
2012-11-26 12:30:00,18.76,18.87,18.74,18.87,228500.0,12.7321,12.8068,12.7186,12.8068,228500.0
2012-11-26 13:00:00,18.86,18.91,18.84,18.86,243700.0,12.8,12.8339,12.7864,12.8,243700.0
2012-11-26 13:30:00,18.87,18.93,18.87,18.92,140100.0,12.8068,12.8475,12.8068,12.8407,140100.0
2012-11-26 14:00:00,18.92,18.99,18.91,18.97,196700.0,12.8407,12.8882,12.8339,12.8747,196700.0
2012-11-26 14:30:00,18.97,18.99,18.93,18.99,118200.0,12.8747,12.8882,12.8475,12.8882,118200.0
2012-11-26 15:00:00,18.99,18.99,18.98,18.99,148200.0,12.8882,12.8882,12.8815,12.8882,148200.0
2012-11-26 15:30:00,18.99,19.07,18.97,19.06,664800.0,12.8882,12.9425,12.8747,12.9357,664800.0
2012-11-27 09:30:00,18.87,19.0,18.87,18.94,369800.0,12.9014,12.9902,12.9014,12.9492,369800.0
2012-11-27 10:00:00,18.94,18.98,18.92,18.94,471900.0,12.9492,12.9766,12.9355,12.9492,471900.0
2012-11-27 10:30:00,18.94,19.0,18.94,18.95,486900.0,12.9492,12.9902,12.9492,12.9561,486900.0
2012-11-27 11:00:00,18.95,18.96,18.92,18.95,601900.0,12.9561,12.9629,12.9355,12.9561,601900.0
2012-11-27 11:30:00,18.94,18.98,18.93,18.95,345300.0,12.9492,12.9766,12.9424,12.9561,345300.0
2012-11-27 12:00:00,18.96,18.97,18.91,18.96,180300.0,12.9629,12.9697,12.9287,12.9629,180300.0
2012-11-27 12:30:00,18.96,19.0,18.94,18.99,226600.0,12.9629,12.9902,12.9492,12.9834,226600.0
2012-11-27 13:00:00,19.0,19.0,18.97,18.99,266200.0,12.9902,12.9902,12.9697,12.9834,266200.0
2012-11-27 13:30:00,18.99,19.05,18.99,19.05,298000.0,12.9834,13.0244,12.9834,13.0244,298000.0
2012-11-27 14:00:00,19.05,19.09,18.98,18.98,393500.0,13.0244,13.0518,12.9766,12.9766,393500.0
2012-11-27 14:30:00,18.98,19.03,18.94,19.01,475400.0,12.9766,13.0108,12.9492,12.9971,475400.0
2012-11-27 15:00:00,19.02,19.03,18.97,19.0,466800.0,13.0039,13.0108,12.9697,12.9902,466800.0
2012-11-27 15:30:00,19.01,19.03,18.95,18.95,778000.0,12.9971,13.0108,12.9561,12.9561,778000.0
2012-11-28 09:30:00,18.89,18.95,18.72,18.72,492800.0,12.915,12.9561,12.7988,12.7988,492800.0
2012-11-28 10:00:00,18.72,18.75,18.55,18.7,524000.0,12.7988,12.8193,12.6826,12.7851,524000.0
2012-11-28 10:30:00,18.7,18.81,18.68,18.74,347900.0,12.7851,12.8603,12.7715,12.8125,347900.0
2012-11-28 11:00:00,18.73,18.84,18.72,18.79,337500.0,12.8056,12.8809,12.7988,12.8467,337500.0
2012-11-28 11:30:00,18.79,18.79,18.74,18.77,204100.0,12.8467,12.8467,12.8125,12.833,204100.0
2012-11-28 12:00:00,18.77,18.9,18.75,18.86,376000.0,12.833,12.9219,12.8193,12.8945,376000.0
2012-11-28 12:30:00,18.86,18.89,18.83,18.88,308400.0,12.8945,12.915,12.874,12.9082,308400.0
2012-11-28 13:00:00,18.88,18.88,18.8,18.84,237400.0,12.9082,12.9082,12.8535,12.8809,237400.0
2012-11-28 13:30:00,18.84,18.88,18.81,18.83,236700.0,12.8809,12.9082,12.8603,12.874,236700.0
2012-11-28 14:00:00,18.83,18.9,18.82,18.83,224200.0,12.874,12.9219,12.8672,12.874,224200.0
2012-11-28 14:30:00,18.83,18.85,18.76,18.8,342500.0,12.874,12.8877,12.8262,12.8535,342500.0
2012-11-28 15:00:00,18.8,18.83,18.74,18.78,370400.0,12.8535,12.874,12.8125,12.8398,370400.0
2012-11-28 15:30:00,18.78,18.83,18.78,18.83,394000.0,12.8398,12.874,12.8398,12.874,394000.0
2012-11-29 09:30:00,18.96,19.1,18.96,19.06,373900.0,12.9629,13.0586,12.9629,13.0313,373900.0
2012-11-29 10:00:00,19.07,19.08,18.99,19.0,543800.0,13.0381,13.0449,12.9834,12.9902,543800.0
2012-11-29 10:30:00,19.0,19.03,18.97,19.0,347300.0,12.9902,13.0108,12.9697,12.9902,347300.0
2012-11-29 11:00:00,18.99,19.03,18.99,19.02,285000.0,12.9834,13.0108,12.9834,13.0039,285000.0
2012-11-29 11:30:00,19.01,19.04,18.93,18.99,522700.0,12.9971,13.0176,12.9424,12.9834,522700.0
2012-11-29 12:00:00,19.0,19.05,18.97,19.02,242000.0,12.9902,13.0244,12.9697,13.0039,242000.0
2012-11-29 12:30:00,19.02,19.05,19.0,19.02,141500.0,13.0039,13.0244,12.9902,13.0039,141500.0
2012-11-29 13:00:00,19.01,19.03,18.99,19.0,161900.0,12.9971,13.0108,12.9834,12.9902,161900.0
2012-11-29 13:30:00,19.01,19.08,19.01,19.08,163100.0,12.9971,13.0449,12.9971,13.0449,163100.0
2012-11-29 14:00:00,19.08,19.08,19.05,19.08,158300.0,13.0449,13.0449,13.0244,13.0449,158300.0
2012-11-29 14:30:00,19.08,19.08,19.06,19.07,116600.0,13.0449,13.0449,13.0313,13.0381,116600.0
2012-11-29 15:00:00,19.06,19.07,18.98,19.0,163100.0,13.0313,13.0381,12.9766,12.9902,163100.0
2012-11-29 15:30:00,19.0,19.07,19.0,19.02,267200.0,12.9902,13.0381,12.9902,13.0039,267200.0
2012-11-30 09:30:00,19.02,19.12,18.98,18.98,330700.0,13.0039,13.0723,12.9766,12.9766,330700.0
2012-11-30 10:00:00,18.97,19.02,18.95,18.96,368400.0,12.9697,13.0039,12.9561,12.9629,368400.0
2012-11-30 10:30:00,18.96,19.09,18.94,19.07,452300.0,12.9629,13.0518,12.9492,13.0381,452300.0
2012-11-30 11:00:00,19.08,19.08,19.03,19.04,157500.0,13.0449,13.0449,13.0108,13.0176,157500.0
2012-11-30 11:30:00,19.04,19.06,19.0,19.04,284300.0,13.0176,13.0313,12.9902,13.0176,284300.0
2012-11-30 12:00:00,19.04,19.04,18.99,19.0,155900.0,13.0176,13.0176,12.9834,12.9902,155900.0
2012-11-30 12:30:00,19.01,19.02,18.94,18.97,142700.0,12.9971,13.0039,12.9492,12.9697,142700.0
2012-11-30 13:00:00,18.98,19.01,18.97,18.98,209200.0,12.9766,12.9971,12.9697,12.9766,209200.0
2012-11-30 13:30:00,18.98,19.0,18.97,18.98,133500.0,12.9766,12.9902,12.9697,12.9766,133500.0
2012-11-30 14:00:00,18.99,18.99,18.96,18.98,207800.0,12.9834,12.9834,12.9629,12.9766,207800.0
2012-11-30 14:30:00,18.98,18.98,18.89,18.89,189000.0,12.9766,12.9766,12.915,12.915,189000.0
2012-11-30 15:00:00,18.9,18.9,18.84,18.84,342100.0,12.9219,12.9219,12.8809,12.8809,342100.0
2012-11-30 15:30:00,18.84,18.95,18.83,18.9,465300.0,12.8809,12.9561,12.874,12.9219,465300.0
2012-12-03 09:30:00,19.04,19.08,18.96,19.07,247600.0,13.0176,13.0449,12.9629,13.0381,247600.0
2012-12-03 10:00:00,19.06,19.06,18.97,19.01,365000.0,13.0313,13.0313,12.9697,12.9971,365000.0
2012-12-03 10:30:00,19.02,19.1,19.0,19.05,232700.0,13.0039,13.0586,12.9902,13.0244,232700.0
2012-12-03 11:00:00,19.06,19.11,19.05,19.09,334700.0,13.0313,13.0654,13.0244,13.0518,334700.0
2012-12-03 11:30:00,19.09,19.15,19.09,19.14,170500.0,13.0518,13.0928,13.0518,13.086,170500.0
2012-12-03 12:00:00,19.15,19.15,19.11,19.15,99600.0,13.0928,13.0928,13.0654,13.0928,99600.0
2012-12-03 12:30:00,19.15,19.16,19.13,19.15,118600.0,13.0928,13.0996,13.0791,13.0928,118600.0
2012-12-03 13:00:00,19.15,19.15,19.08,19.09,117500.0,13.0928,13.0928,13.0449,13.0518,117500.0
2012-12-03 13:30:00,19.08,19.15,19.07,19.15,155900.0,13.0449,13.0928,13.0381,13.0928,155900.0
2012-12-03 14:00:00,19.15,19.15,19.06,19.06,204400.0,13.0928,13.0928,13.0313,13.0313,204400.0
2012-12-03 14:30:00,19.06,19.08,19.02,19.06,122400.0,13.0313,13.0449,13.0039,13.0313,122400.0
2012-12-03 15:00:00,19.07,19.1,19.01,19.02,299600.0,13.0381,13.0586,12.9971,13.0039,299600.0
2012-12-03 15:30:00,19.02,19.11,19.02,19.05,467400.0,13.0039,13.0654,13.0039,13.0244,467400.0
2012-12-04 09:30:00,19.09,19.19,19.03,19.18,391800.0,13.0518,13.1201,13.0108,13.1133,391800.0
2012-12-04 10:00:00,19.18,19.2,19.08,19.09,231100.0,13.1133,13.127,13.0449,13.0518,231100.0
2012-12-04 10:30:00,19.09,19.15,19.07,19.14,149400.0,13.0518,13.0928,13.0381,13.086,149400.0
2012-12-04 11:00:00,19.13,19.15,19.0,19.03,209700.0,13.0791,13.0928,12.9902,13.0108,209700.0
2012-12-04 11:30:00,19.03,19.11,19.01,19.07,215200.0,13.0108,13.0654,12.9971,13.0381,215200.0
2012-12-04 12:00:00,19.08,19.15,19.02,19.14,348000.0,13.0449,13.0928,13.0039,13.086,348000.0
2012-12-04 12:30:00,19.14,19.16,19.12,19.13,170800.0,13.086,13.0996,13.0723,13.0791,170800.0
2012-12-04 13:00:00,19.13,19.13,19.09,19.11,142300.0,13.0791,13.0791,13.0518,13.0654,142300.0
2012-12-04 13:30:00,19.11,19.19,19.09,19.17,202100.0,13.0654,13.1201,13.0518,13.1065,202100.0
2012-12-04 14:00:00,19.18,19.19,19.15,19.17,244500.0,13.1133,13.1201,13.0928,13.1065,244500.0
2012-12-04 14:30:00,19.16,19.19,19.14,19.15,111500.0,13.0996,13.1201,13.086,13.0928,111500.0
2012-12-04 15:00:00,19.15,19.2,19.15,19.17,244600.0,13.0928,13.127,13.0928,13.1065,244600.0
2012-12-04 15:30:00,19.17,19.19,19.13,19.18,366000.0,13.1065,13.1201,13.0791,13.1133,366000.0
2012-12-05 09:30:00,19.15,19.45,19.15,19.3,483500.0,13.0928,13.2979,13.0928,13.1954,483500.0
2012-12-05 10:00:00,19.3,19.38,19.27,19.36,363200.0,13.1954,13.25,13.1748,13.2364,363200.0
2012-12-05 10:30:00,19.36,19.36,19.19,19.25,315300.0,13.2364,13.2364,13.1201,13.1612,315300.0
2012-12-05 11:00:00,19.25,19.34,19.23,19.34,307800.0,13.1612,13.2227,13.1475,13.2227,307800.0
2012-12-05 11:30:00,19.33,19.4,19.31,19.36,294900.0,13.2159,13.2637,13.2022,13.2364,294900.0
2012-12-05 12:00:00,19.35,19.42,19.35,19.37,197100.0,13.2295,13.2774,13.2295,13.2432,197100.0
2012-12-05 12:30:00,19.37,19.43,19.36,19.38,173500.0,13.2432,13.2842,13.2364,13.25,173500.0
2012-12-05 13:00:00,19.37,19.39,19.34,19.36,145300.0,13.2432,13.2569,13.2227,13.2364,145300.0
2012-12-05 13:30:00,19.35,19.35,19.26,19.27,111500.0,13.2295,13.2295,13.168,13.1748,111500.0
2012-12-05 14:00:00,19.26,19.33,19.26,19.3,128900.0,13.168,13.2159,13.168,13.1954,128900.0
2012-12-05 14:30:00,19.29,19.33,19.26,19.26,140400.0,13.1885,13.2159,13.168,13.168,140400.0
2012-12-05 15:00:00,19.26,19.34,19.24,19.28,299400.0,13.168,13.2227,13.1543,13.1817,299400.0
2012-12-05 15:30:00,19.28,19.28,19.17,19.21,562000.0,13.1817,13.1817,13.1065,13.1338,562000.0
2012-12-06 09:30:00,19.22,19.39,19.2,19.32,329500.0,13.1407,13.2569,13.127,13.209,329500.0
2012-12-06 10:00:00,19.32,19.39,19.3,19.36,251600.0,13.209,13.2569,13.1954,13.2364,251600.0
2012-12-06 10:30:00,19.36,19.42,19.34,19.4,170100.0,13.2364,13.2774,13.2227,13.2637,170100.0
2012-12-06 11:00:00,19.4,19.41,19.34,19.38,177300.0,13.2637,13.2706,13.2227,13.25,177300.0
2012-12-06 11:30:00,19.37,19.43,19.36,19.42,186500.0,13.2432,13.2842,13.2364,13.2774,186500.0
2012-12-06 12:00:00,19.42,19.43,19.36,19.38,105200.0,13.2774,13.2842,13.2364,13.25,105200.0
2012-12-06 12:30:00,19.38,19.39,19.33,19.37,116700.0,13.25,13.2569,13.2159,13.2432,116700.0
2012-12-06 13:00:00,19.36,19.46,19.34,19.45,229700.0,13.2364,13.3047,13.2227,13.2979,229700.0
2012-12-06 13:30:00,19.44,19.46,19.44,19.46,28600.0,13.2911,13.3047,13.2911,13.3047,28600.0
2012-12-06 14:00:00,19.46,19.46,19.4,19.44,267800.0,13.3047,13.3047,13.2637,13.2911,267800.0
2012-12-06 14:30:00,19.44,19.45,19.42,19.44,182400.0,13.2911,13.2979,13.2774,13.2911,182400.0
2012-12-06 15:00:00,19.44,19.45,19.4,19.41,170900.0,13.2911,13.2979,13.2637,13.2706,170900.0
2012-12-06 15:30:00,19.41,19.5,19.4,19.46,478700.0,13.2706,13.3321,13.2637,13.3047,478700.0
2012-12-07 09:30:00,19.6,19.74,19.57,19.58,552300.0,13.4005,13.4962,13.3799,13.3868,552300.0
2012-12-07 10:00:00,19.58,19.62,19.49,19.52,329300.0,13.3868,13.4141,13.3253,13.3458,329300.0
2012-12-07 10:30:00,19.51,19.52,19.41,19.41,304700.0,13.3389,13.3458,13.2706,13.2706,304700.0
2012-12-07 11:00:00,19.42,19.43,19.23,19.25,503300.0,13.2774,13.2842,13.1475,13.1612,503300.0
2012-12-07 11:30:00,19.25,19.28,19.17,19.2,661700.0,13.1612,13.1817,13.1065,13.127,661700.0
2012-12-07 12:00:00,19.21,19.3,19.21,19.25,195600.0,13.1338,13.1954,13.1338,13.1612,195600.0
2012-12-07 12:30:00,19.25,19.34,19.22,19.31,562900.0,13.1612,13.2227,13.1407,13.2022,562900.0
2012-12-07 13:00:00,19.31,19.39,19.31,19.34,278000.0,13.2022,13.2569,13.2022,13.2227,278000.0
2012-12-07 13:30:00,19.33,19.34,19.25,19.28,125700.0,13.2159,13.2227,13.1612,13.1817,125700.0
2012-12-07 14:00:00,19.29,19.35,19.28,19.34,136000.0,13.1885,13.2295,13.1817,13.2227,136000.0
2012-12-07 14:30:00,19.34,19.44,19.34,19.41,209200.0,13.2227,13.2911,13.2227,13.2706,209200.0
2012-12-07 15:00:00,19.4,19.42,19.31,19.33,309400.0,13.2637,13.2774,13.2022,13.2159,309400.0
2012-12-07 15:30:00,19.34,19.4,19.33,19.33,609700.0,13.2227,13.2637,13.2159,13.2159,609700.0
2012-12-10 09:30:00,19.35,19.75,19.34,19.75,710100.0,13.2295,13.503,13.2227,13.503,710100.0
2012-12-10 10:00:00,19.75,19.77,19.66,19.72,553900.0,13.503,13.5167,13.4415,13.4825,553900.0
2012-12-10 10:30:00,19.72,19.77,19.67,19.77,466900.0,13.4825,13.5167,13.4483,13.5167,466900.0
2012-12-10 11:00:00,19.76,19.8,19.7,19.72,315400.0,13.5099,13.5372,13.4688,13.4825,315400.0
2012-12-10 11:30:00,19.72,19.75,19.69,19.69,137800.0,13.4825,13.503,13.462,13.462,137800.0
2012-12-10 12:00:00,19.69,19.74,19.67,19.73,308300.0,13.462,13.4962,13.4483,13.4893,308300.0
2012-12-10 12:30:00,19.73,19.78,19.73,19.77,190500.0,13.4893,13.5235,13.4893,13.5167,190500.0
2012-12-10 13:00:00,19.76,19.79,19.73,19.76,197600.0,13.5099,13.5304,13.4893,13.5099,197600.0
2012-12-10 13:30:00,19.75,19.84,19.75,19.84,273000.0,13.503,13.5645,13.503,13.5645,273000.0
2012-12-10 14:00:00,19.84,19.84,19.77,19.81,233800.0,13.5645,13.5645,13.5167,13.544,233800.0
2012-12-10 14:30:00,19.82,19.82,19.75,19.76,286500.0,13.5509,13.5509,13.503,13.5099,286500.0
2012-12-10 15:00:00,19.76,19.82,19.74,19.8,290500.0,13.5099,13.5509,13.4962,13.5372,290500.0
2012-12-10 15:30:00,19.8,19.9,19.79,19.8,699800.0,13.5372,13.6056,13.5304,13.5372,699800.0
2012-12-11 09:30:00,19.87,20.04,19.87,20.03,620900.0,13.5851,13.7013,13.5851,13.6944,620900.0
2012-12-11 10:00:00,20.03,20.07,20.0,20.01,407300.0,13.6944,13.7218,13.6739,13.6808,407300.0
2012-12-11 10:30:00,20.01,20.07,20.0,20.0,498000.0,13.6808,13.7218,13.6739,13.6739,498000.0
2012-12-11 11:00:00,20.01,20.06,19.98,20.04,376600.0,13.6808,13.715,13.6603,13.7013,376600.0
2012-12-11 11:30:00,20.05,20.05,19.98,19.98,309000.0,13.7081,13.7081,13.6603,13.6603,309000.0
2012-12-11 12:00:00,19.98,19.99,19.92,19.95,330100.0,13.6603,13.6671,13.6192,13.6398,330100.0
2012-12-11 12:30:00,19.95,19.97,19.92,19.92,146700.0,13.6398,13.6534,13.6192,13.6192,146700.0
2012-12-11 13:00:00,19.92,19.93,19.86,19.86,103000.0,13.6192,13.6261,13.5782,13.5782,103000.0
2012-12-11 13:30:00,19.87,19.88,19.83,19.87,145500.0,13.5851,13.5919,13.5577,13.5851,145500.0
2012-12-11 14:00:00,19.86,19.89,19.74,19.78,427200.0,13.5782,13.5987,13.4962,13.5235,427200.0
2012-12-11 14:30:00,19.77,19.79,19.68,19.78,483400.0,13.5167,13.5304,13.4552,13.5235,483400.0
2012-12-11 15:00:00,19.78,19.78,19.69,19.78,321300.0,13.5235,13.5235,13.462,13.5235,321300.0
2012-12-11 15:30:00,19.79,19.81,19.73,19.77,669600.0,13.5304,13.544,13.4893,13.5167,669600.0
2012-12-12 09:30:00,19.85,19.87,19.75,19.82,221700.0,13.5714,13.5851,13.503,13.5509,221700.0
2012-12-12 10:00:00,19.81,19.88,19.8,19.86,276700.0,13.544,13.5919,13.5372,13.5782,276700.0
2012-12-12 10:30:00,19.86,19.86,19.79,19.83,405200.0,13.5782,13.5782,13.5304,13.5577,405200.0
2012-12-12 11:00:00,19.83,19.89,19.82,19.86,209400.0,13.5577,13.5987,13.5509,13.5782,209400.0
2012-12-12 11:30:00,19.86,19.86,19.74,19.74,246900.0,13.5782,13.5782,13.4962,13.4962,246900.0
2012-12-12 12:00:00,19.75,19.8,19.74,19.77,188500.0,13.503,13.5372,13.4962,13.5167,188500.0
2012-12-12 12:30:00,19.77,19.83,19.71,19.8,445000.0,13.5167,13.5577,13.4757,13.5372,445000.0
2012-12-12 13:00:00,19.8,19.82,19.73,19.79,239700.0,13.5372,13.5509,13.4893,13.5304,239700.0
2012-12-12 13:30:00,19.8,19.82,19.74,19.77,175100.0,13.5372,13.5509,13.4962,13.5167,175100.0
2012-12-12 14:00:00,19.77,19.83,19.76,19.82,270200.0,13.5167,13.5577,13.5099,13.5509,270200.0
2012-12-12 14:30:00,19.82,19.84,19.8,19.82,409300.0,13.5509,13.5645,13.5372,13.5509,409300.0
2012-12-12 15:00:00,19.82,19.83,19.73,19.75,426200.0,13.5509,13.5577,13.4893,13.503,426200.0
2012-12-12 15:30:00,19.75,19.77,19.69,19.74,585200.0,13.503,13.5167,13.462,13.4962,585200.0
2012-12-13 09:30:00,19.68,19.74,19.64,19.7,293800.0,13.4552,13.4962,13.4278,13.4688,293800.0
2012-12-13 10:00:00,19.7,19.82,19.7,19.81,480800.0,13.4688,13.5509,13.4688,13.544,480800.0
2012-12-13 10:30:00,19.82,19.84,19.76,19.8,315200.0,13.5509,13.5645,13.5099,13.5372,315200.0
2012-12-13 11:00:00,19.8,19.8,19.67,19.71,233200.0,13.5372,13.5372,13.4483,13.4757,233200.0
2012-12-13 11:30:00,19.7,19.8,19.69,19.79,226600.0,13.4688,13.5372,13.462,13.5304,226600.0
2012-12-13 12:00:00,19.79,19.8,19.68,19.68,420200.0,13.5304,13.5372,13.4552,13.4552,420200.0
2012-12-13 12:30:00,19.67,19.71,19.61,19.7,323900.0,13.4483,13.4757,13.4073,13.4688,323900.0
2012-12-13 13:00:00,19.69,19.71,19.64,19.69,183900.0,13.462,13.4757,13.4278,13.462,183900.0
2012-12-13 13:30:00,19.69,19.7,19.62,19.7,196200.0,13.462,13.4688,13.4141,13.4688,196200.0
2012-12-13 14:00:00,19.71,19.72,19.62,19.64,252600.0,13.4757,13.4825,13.4141,13.4278,252600.0
2012-12-13 14:30:00,19.64,19.67,19.61,19.64,182900.0,13.4278,13.4483,13.4073,13.4278,182900.0
2012-12-13 15:00:00,19.64,19.65,19.6,19.64,202400.0,13.4278,13.4346,13.4005,13.4278,202400.0
2012-12-13 15:30:00,19.65,19.8,19.63,19.75,786000.0,13.4346,13.5372,13.421,13.503,786000.0
2012-12-14 09:30:00,19.77,19.83,19.69,19.79,235500.0,13.5167,13.5577,13.462,13.5304,235500.0
2012-12-14 10:00:00,19.78,19.85,19.75,19.83,353800.0,13.5235,13.5714,13.503,13.5577,353800.0
2012-12-14 10:30:00,19.83,19.92,19.8,19.88,299300.0,13.5577,13.6192,13.5372,13.5919,299300.0
2012-12-14 11:00:00,19.88,19.91,19.83,19.89,273500.0,13.5919,13.6124,13.5577,13.5987,273500.0
2012-12-14 11:30:00,19.9,19.95,19.88,19.95,320100.0,13.6056,13.6398,13.5919,13.6398,320100.0
2012-12-14 12:00:00,19.95,19.99,19.94,19.99,203200.0,13.6398,13.6671,13.6329,13.6671,203200.0
2012-12-14 12:30:00,19.99,20.0,19.91,19.93,214600.0,13.6671,13.6739,13.6124,13.6261,214600.0
2012-12-14 13:00:00,19.94,19.94,19.9,19.92,52800.0,13.6329,13.6329,13.6056,13.6192,52800.0
2012-12-14 13:30:00,19.92,19.95,19.89,19.95,152400.0,13.6192,13.6398,13.5987,13.6398,152400.0
2012-12-14 14:00:00,19.95,19.95,19.9,19.91,102200.0,13.6398,13.6398,13.6056,13.6124,102200.0
2012-12-14 14:30:00,19.9,19.9,19.83,19.83,135400.0,13.6056,13.6056,13.5577,13.5577,135400.0
2012-12-14 15:00:00,19.83,19.85,19.8,19.83,223100.0,13.5577,13.5714,13.5372,13.5577,223100.0
2012-12-14 15:30:00,19.83,19.89,19.83,19.87,396300.0,13.5577,13.5987,13.5577,13.5851,396300.0
2012-12-17 09:30:00,19.88,19.92,19.81,19.9,395400.0,13.5919,13.6192,13.544,13.6056,395400.0
2012-12-17 10:00:00,19.9,19.9,19.86,19.9,168400.0,13.6056,13.6056,13.5782,13.6056,168400.0
2012-12-17 10:30:00,19.9,19.97,19.9,19.97,181800.0,13.6056,13.6534,13.6056,13.6534,181800.0
2012-12-17 11:00:00,19.97,19.99,19.95,19.95,144100.0,13.6534,13.6671,13.6398,13.6398,144100.0
2012-12-17 11:30:00,19.95,20.0,19.95,19.99,236900.0,13.6398,13.6739,13.6398,13.6671,236900.0
2012-12-17 12:00:00,20.0,20.13,19.99,20.13,623900.0,13.6739,13.7628,13.6671,13.7628,623900.0
2012-12-17 12:30:00,20.13,20.14,20.06,20.06,233300.0,13.7628,13.7697,13.715,13.715,233300.0
2012-12-17 13:00:00,20.06,20.07,20.01,20.03,115900.0,13.715,13.7218,13.6808,13.6944,115900.0
2012-12-17 13:30:00,20.02,20.03,19.98,19.99,205200.0,13.6876,13.6944,13.6603,13.6671,205200.0
2012-12-17 14:00:00,19.99,20.05,19.94,20.01,143400.0,13.6671,13.7081,13.6329,13.6808,143400.0
2012-12-17 14:30:00,20.01,20.08,20.0,20.07,298500.0,13.6808,13.7286,13.6739,13.7218,298500.0
2012-12-17 15:00:00,20.07,20.09,19.99,20.01,299000.0,13.7218,13.7355,13.6671,13.6808,299000.0
2012-12-17 15:30:00,20.0,20.11,19.99,20.11,526800.0,13.6739,13.7491,13.6671,13.7491,526800.0
2012-12-18 09:30:00,20.1,20.13,20.02,20.11,585600.0,13.7423,13.7628,13.6876,13.7491,585600.0
2012-12-18 10:00:00,20.11,20.14,20.04,20.13,537000.0,13.7491,13.7697,13.7013,13.7628,537000.0
2012-12-18 10:30:00,20.13,20.23,20.13,20.15,435100.0,13.7628,13.8312,13.7628,13.7765,435100.0
2012-12-18 11:00:00,20.16,20.21,20.16,20.18,351500.0,13.7833,13.8175,13.7833,13.797,351500.0
2012-12-18 11:30:00,20.18,20.25,20.17,20.25,267700.0,13.797,13.8449,13.7902,13.8449,267700.0
2012-12-18 12:00:00,20.25,20.3,20.24,20.3,188100.0,13.8449,13.879,13.838,13.879,188100.0
2012-12-18 12:30:00,20.3,20.36,20.28,20.32,315200.0,13.879,13.9201,13.8654,13.8927,315200.0
2012-12-18 13:00:00,20.31,20.34,20.27,20.27,170200.0,13.8859,13.9064,13.8585,13.8585,170200.0
2012-12-18 13:30:00,20.27,20.33,20.27,20.31,176900.0,13.8585,13.8996,13.8585,13.8859,176900.0
2012-12-18 14:00:00,20.31,20.33,20.24,20.25,168500.0,13.8859,13.8996,13.838,13.8449,168500.0
2012-12-18 14:30:00,20.25,20.35,20.25,20.35,251100.0,13.8449,13.9132,13.8449,13.9132,251100.0
2012-12-18 15:00:00,20.36,20.39,20.32,20.33,242000.0,13.9201,13.9406,13.8927,13.8996,242000.0
2012-12-18 15:30:00,20.32,20.42,20.32,20.39,470300.0,13.8927,13.9611,13.8927,13.9406,470300.0
2012-12-19 09:30:00,20.41,20.54,20.38,20.38,405200.0,13.9543,14.0431,13.9337,13.9337,405200.0
2012-12-19 10:00:00,20.38,20.42,20.32,20.38,188100.0,13.9337,13.9611,13.8927,13.9337,188100.0
2012-12-19 10:30:00,20.37,20.44,20.34,20.4,213100.0,13.9269,13.9748,13.9064,13.9474,213100.0
2012-12-19 11:00:00,20.39,20.45,20.38,20.42,207100.0,13.9406,13.9816,13.9337,13.9611,207100.0
2012-12-19 11:30:00,20.43,20.45,20.34,20.37,200900.0,13.9679,13.9816,13.9064,13.9269,200900.0
2012-12-19 12:00:00,20.38,20.47,20.38,20.47,296900.0,13.9337,13.9953,13.9337,13.9953,296900.0
2012-12-19 12:30:00,20.47,20.47,20.38,20.39,165200.0,13.9953,13.9953,13.9337,13.9406,165200.0
2012-12-19 13:00:00,20.38,20.4,20.34,20.39,154900.0,13.9337,13.9474,13.9064,13.9406,154900.0
2012-12-19 13:30:00,20.4,20.4,20.33,20.35,129600.0,13.9474,13.9474,13.8996,13.9132,129600.0
2012-12-19 14:00:00,20.34,20.36,20.26,20.31,293900.0,13.9064,13.9201,13.8517,13.8859,293900.0
2012-12-19 14:30:00,20.31,20.35,20.26,20.31,212500.0,13.8859,13.9132,13.8517,13.8859,212500.0
2012-12-19 15:00:00,20.3,20.32,20.25,20.28,323400.0,13.879,13.8927,13.8449,13.8654,323400.0
2012-12-19 15:30:00,20.29,20.39,20.25,20.26,458200.0,13.8722,13.9406,13.8449,13.8517,458200.0
2012-12-20 09:30:00,20.27,20.33,20.18,20.18,297500.0,13.8585,13.8996,13.797,13.797,297500.0
2012-12-20 10:00:00,20.19,20.25,20.19,20.19,441600.0,13.8038,13.8449,13.8038,13.8038,441600.0
2012-12-20 10:30:00,20.18,20.25,20.17,20.22,210000.0,13.797,13.8449,13.7902,13.8244,210000.0
2012-12-20 11:00:00,20.22,20.25,20.18,20.19,180700.0,13.8244,13.8449,13.797,13.8038,180700.0
2012-12-20 11:30:00,20.19,20.21,20.16,20.17,163200.0,13.8038,13.8175,13.7833,13.7902,163200.0
2012-12-20 12:00:00,20.17,20.2,20.15,20.19,237000.0,13.7902,13.8107,13.7765,13.8038,237000.0
2012-12-20 12:30:00,20.19,20.19,20.16,20.19,135700.0,13.8038,13.8038,13.7833,13.8038,135700.0
2012-12-20 13:00:00,20.19,20.24,20.18,20.22,217000.0,13.8038,13.838,13.797,13.8244,217000.0
2012-12-20 13:30:00,20.21,20.29,20.21,20.26,228200.0,13.8175,13.8722,13.8175,13.8517,228200.0
2012-12-20 14:00:00,20.26,20.27,20.22,20.22,216000.0,13.8517,13.8585,13.8244,13.8244,216000.0
2012-12-20 14:30:00,20.23,20.28,20.23,20.26,225500.0,13.8312,13.8654,13.8312,13.8517,225500.0
2012-12-20 15:00:00,20.25,20.25,20.19,20.21,213000.0,13.8449,13.8449,13.8038,13.8175,213000.0
2012-12-20 15:30:00,20.22,20.27,20.19,20.24,401500.0,13.8244,13.8585,13.8038,13.838,401500.0
2012-12-21 09:30:00,19.94,19.95,19.59,19.94,632500.0,13.6329,13.6398,13.3936,13.6329,632500.0
2012-12-21 10:00:00,19.94,20.04,19.88,20.03,285400.0,13.6329,13.7013,13.5919,13.6944,285400.0
2012-12-21 10:30:00,20.03,20.04,19.92,19.94,297300.0,13.6944,13.7013,13.6192,13.6329,297300.0
2012-12-21 11:00:00,19.95,19.96,19.88,19.9,222300.0,13.6398,13.6466,13.5919,13.6056,222300.0
2012-12-21 11:30:00,19.9,19.91,19.8,19.89,299300.0,13.6056,13.6124,13.5372,13.5987,299300.0
2012-12-21 12:00:00,19.89,19.92,19.83,19.84,205300.0,13.5987,13.6192,13.5577,13.5645,205300.0
2012-12-21 12:30:00,19.84,19.87,19.8,19.87,232000.0,13.5645,13.5851,13.5372,13.5851,232000.0
2012-12-21 13:00:00,19.87,19.9,19.82,19.89,206700.0,13.5851,13.6056,13.5509,13.5987,206700.0
2012-12-21 13:30:00,19.89,19.95,19.86,19.94,244800.0,13.5987,13.6398,13.5782,13.6329,244800.0
2012-12-21 14:00:00,19.94,19.99,19.92,19.97,240600.0,13.6329,13.6671,13.6192,13.6534,240600.0
2012-12-21 14:30:00,19.96,20.03,19.96,20.0,250600.0,13.6466,13.6944,13.6466,13.6739,250600.0
2012-12-21 15:00:00,20.0,20.03,19.98,20.0,215700.0,13.6739,13.6944,13.6603,13.6739,215700.0
2012-12-21 15:30:00,20.0,20.02,19.93,19.99,662700.0,13.6739,13.6876,13.6261,13.6671,662700.0
2012-12-24 09:30:00,19.88,19.95,19.75,19.78,196800.0,13.5919,13.6398,13.503,13.5235,196800.0
2012-12-24 10:00:00,19.78,19.86,19.77,19.81,169500.0,13.5235,13.5782,13.5167,13.544,169500.0
2012-12-24 10:30:00,19.81,19.83,19.75,19.75,155500.0,13.544,13.5577,13.503,13.503,155500.0
2012-12-24 11:00:00,19.75,19.83,19.75,19.83,153900.0,13.503,13.5577,13.503,13.5577,153900.0
2012-12-24 11:30:00,19.84,19.84,19.78,19.78,144700.0,13.5645,13.5645,13.5235,13.5235,144700.0
2012-12-24 12:00:00,19.78,19.84,19.77,19.81,192500.0,13.5235,13.5645,13.5167,13.544,192500.0
2012-12-24 12:30:00,19.81,19.83,19.79,19.83,225700.0,13.544,13.5577,13.5304,13.5577,225700.0
2012-12-26 09:30:00,19.85,20.04,19.81,20.01,260800.0,13.5714,13.7013,13.544,13.6808,260800.0
2012-12-26 10:00:00,20.02,20.06,19.99,19.99,204700.0,13.6876,13.715,13.6671,13.6671,204700.0
2012-12-26 10:30:00,19.99,20.0,19.88,19.89,159300.0,13.6671,13.6739,13.5919,13.5987,159300.0
2012-12-26 11:00:00,19.89,19.92,19.79,19.79,161300.0,13.5987,13.6192,13.5304,13.5304,161300.0
2012-12-26 11:30:00,19.78,19.91,19.75,19.91,79500.0,13.5235,13.6124,13.503,13.6124,79500.0
2012-12-26 12:00:00,19.91,19.92,19.81,19.81,142600.0,13.6124,13.6192,13.544,13.544,142600.0
2012-12-26 12:30:00,19.8,19.91,19.79,19.88,106200.0,13.5372,13.6124,13.5304,13.5919,106200.0
2012-12-26 13:00:00,19.88,19.88,19.81,19.85,101800.0,13.5919,13.5919,13.544,13.5714,101800.0
2012-12-26 13:30:00,19.85,19.86,19.81,19.82,70700.0,13.5714,13.5782,13.544,13.5509,70700.0
2012-12-26 14:00:00,19.82,19.9,19.82,19.88,101600.0,13.5509,13.6056,13.5509,13.5919,101600.0
2012-12-26 14:30:00,19.88,19.94,19.87,19.94,95500.0,13.5919,13.6329,13.5851,13.6329,95500.0
2012-12-26 15:00:00,19.93,19.95,19.86,19.93,133700.0,13.6261,13.6398,13.5782,13.6261,133700.0
2012-12-26 15:30:00,19.92,19.93,19.87,19.93,248800.0,13.6192,13.6261,13.5851,13.6261,248800.0
2012-12-27 09:30:00,19.88,19.9,19.69,19.7,242100.0,13.5919,13.6056,13.462,13.4688,242100.0
2012-12-27 10:00:00,19.69,19.75,19.58,19.6,320000.0,13.462,13.503,13.3868,13.4005,320000.0
2012-12-27 10:30:00,19.6,19.63,19.54,19.62,486500.0,13.4005,13.421,13.3594,13.4141,486500.0
2012-12-27 11:00:00,19.63,19.64,19.56,19.62,244900.0,13.421,13.4278,13.3731,13.4141,244900.0
2012-12-27 11:30:00,19.62,19.65,19.58,19.58,429600.0,13.4141,13.4346,13.3868,13.3868,429600.0
2012-12-27 12:00:00,19.58,19.59,19.51,19.52,414700.0,13.3868,13.3936,13.3389,13.3458,414700.0
2012-12-27 12:30:00,19.53,19.54,19.45,19.54,273400.0,13.3526,13.3594,13.2979,13.3594,273400.0
2012-12-27 13:00:00,19.54,19.58,19.49,19.5,162800.0,13.3594,13.3868,13.3253,13.3321,162800.0
2012-12-27 13:30:00,19.51,19.53,19.48,19.5,172300.0,13.3389,13.3526,13.3184,13.3321,172300.0
2012-12-27 14:00:00,19.5,19.55,19.47,19.54,209900.0,13.3321,13.3663,13.3116,13.3594,209900.0
2012-12-27 14:30:00,19.53,19.65,19.5,19.62,331700.0,13.3526,13.4346,13.3321,13.4141,331700.0
2012-12-27 15:00:00,19.63,19.69,19.57,19.66,285000.0,13.421,13.462,13.3799,13.4415,285000.0
2012-12-27 15:30:00,19.67,19.74,19.65,19.65,351400.0,13.4483,13.4962,13.4346,13.4346,351400.0
2012-12-28 09:30:00,19.47,19.57,19.44,19.51,322600.0,13.3116,13.3799,13.2911,13.3389,322600.0
2012-12-28 10:00:00,19.51,19.53,19.48,19.53,238000.0,13.3389,13.3526,13.3184,13.3526,238000.0
2012-12-28 10:30:00,19.53,19.64,19.53,19.59,254700.0,13.3526,13.4278,13.3526,13.3936,254700.0
2012-12-28 11:00:00,19.59,19.63,19.51,19.52,176900.0,13.3936,13.421,13.3389,13.3458,176900.0
2012-12-28 11:30:00,19.53,19.53,19.47,19.51,204200.0,13.3526,13.3526,13.3116,13.3389,204200.0
2012-12-28 12:00:00,19.51,19.58,19.5,19.58,262700.0,13.3389,13.3868,13.3321,13.3868,262700.0
2012-12-28 12:30:00,19.58,19.58,19.54,19.55,85600.0,13.3868,13.3868,13.3594,13.3663,85600.0
2012-12-28 13:00:00,19.56,19.6,19.55,19.6,77600.0,13.3731,13.4005,13.3663,13.4005,77600.0
2012-12-28 13:30:00,19.6,19.6,19.55,19.58,133300.0,13.4005,13.4005,13.3663,13.3868,133300.0
2012-12-28 14:00:00,19.58,19.58,19.53,19.55,129400.0,13.3868,13.3868,13.3526,13.3663,129400.0
2012-12-28 14:30:00,19.55,19.57,19.54,19.55,119800.0,13.3663,13.3799,13.3594,13.3663,119800.0
2012-12-28 15:00:00,19.55,19.58,19.51,19.55,190300.0,13.3663,13.3868,13.3389,13.3663,190300.0
2012-12-28 15:30:00,19.55,19.56,19.42,19.44,628800.0,13.3663,13.3731,13.2774,13.2911,628800.0
2012-12-31 09:30:00,19.39,19.51,19.31,19.49,314700.0,13.2569,13.3389,13.2022,13.3253,314700.0
2012-12-31 10:00:00,19.49,19.5,19.42,19.46,226200.0,13.3253,13.3321,13.2774,13.3047,226200.0
2012-12-31 10:30:00,19.46,19.47,19.4,19.42,228700.0,13.3047,13.3116,13.2637,13.2774,228700.0
2012-12-31 11:00:00,19.42,19.45,19.39,19.41,185500.0,13.2774,13.2979,13.2569,13.2706,185500.0
2012-12-31 11:30:00,19.42,19.44,19.4,19.43,124600.0,13.2774,13.2911,13.2637,13.2842,124600.0
2012-12-31 12:00:00,19.44,19.44,19.38,19.39,85700.0,13.2911,13.2911,13.25,13.2569,85700.0
2012-12-31 12:30:00,19.39,19.5,19.39,19.48,279100.0,13.2569,13.3321,13.2569,13.3184,279100.0
2012-12-31 13:00:00,19.49,19.61,19.48,19.58,275000.0,13.3253,13.4073,13.3184,13.3868,275000.0
2012-12-31 13:30:00,19.57,19.62,19.5,19.54,380900.0,13.3799,13.4141,13.3321,13.3594,380900.0
2012-12-31 14:00:00,19.53,19.63,19.52,19.62,199800.0,13.3526,13.421,13.3458,13.4141,199800.0
2012-12-31 14:30:00,19.61,19.73,19.59,19.71,285700.0,13.4073,13.4893,13.3936,13.4757,285700.0
2012-12-31 15:00:00,19.71,19.75,19.56,19.57,344800.0,13.4757,13.503,13.3731,13.3799,344800.0
2012-12-31 15:30:00,19.57,19.69,19.57,19.66,434600.0,13.3799,13.462,13.3799,13.4415,434600.0
2013-01-02 09:30:00,20.12,20.21,20.09,20.17,653500.0,13.756,13.8175,13.7355,13.7902,653500.0
2013-01-02 10:00:00,20.17,20.18,20.11,20.14,342500.0,13.7902,13.797,13.7491,13.7697,342500.0
2013-01-02 10:30:00,20.14,20.15,20.01,20.07,263300.0,13.7697,13.7765,13.6808,13.7218,263300.0
2013-01-02 11:00:00,20.07,20.15,20.07,20.14,246700.0,13.7218,13.7765,13.7218,13.7697,246700.0
2013-01-02 11:30:00,20.14,20.15,20.09,20.11,189000.0,13.7697,13.7765,13.7355,13.7491,189000.0
2013-01-02 12:00:00,20.11,20.16,20.09,20.15,166900.0,13.7491,13.7833,13.7355,13.7765,166900.0
2013-01-02 12:30:00,20.15,20.16,20.11,20.14,175000.0,13.7765,13.7833,13.7491,13.7697,175000.0
2013-01-02 13:00:00,20.14,20.18,20.13,20.17,114100.0,13.7697,13.797,13.7628,13.7902,114100.0
2013-01-02 13:30:00,20.16,20.16,20.08,20.11,156700.0,13.7833,13.7833,13.7286,13.7491,156700.0
2013-01-02 14:00:00,20.11,20.15,20.1,20.14,222100.0,13.7491,13.7765,13.7423,13.7697,222100.0
2013-01-02 14:30:00,20.13,20.18,20.11,20.18,226300.0,13.7628,13.797,13.7491,13.797,226300.0
2013-01-02 15:00:00,20.18,20.23,20.17,20.21,330500.0,13.797,13.8312,13.7902,13.8175,330500.0
2013-01-02 15:30:00,20.21,20.33,20.2,20.33,679200.0,13.8175,13.8996,13.8107,13.8996,679200.0
2013-01-03 09:30:00,20.49,20.49,20.31,20.46,919100.0,14.009,14.009,13.8859,13.9884,919100.0
2013-01-03 10:00:00,20.47,20.49,20.4,20.4,433700.0,13.9953,14.009,13.9474,13.9474,433700.0
2013-01-03 10:30:00,20.4,20.46,20.38,20.41,203700.0,13.9474,13.9884,13.9337,13.9543,203700.0
2013-01-03 11:00:00,20.4,20.44,20.4,20.43,255100.0,13.9474,13.9748,13.9474,13.9679,255100.0
2013-01-03 11:30:00,20.43,20.49,20.42,20.48,247900.0,13.9679,14.009,13.9611,14.0021,247900.0
2013-01-03 12:00:00,20.47,20.5,20.45,20.49,250200.0,13.9953,14.0158,13.9816,14.009,250200.0
2013-01-03 12:30:00,20.49,20.5,20.44,20.48,297300.0,14.009,14.0158,13.9748,14.0021,297300.0
2013-01-03 13:00:00,20.48,20.49,20.42,20.48,300000.0,14.0021,14.009,13.9611,14.0021,300000.0
2013-01-03 13:30:00,20.48,20.49,20.45,20.47,133000.0,14.0021,14.009,13.9816,13.9953,133000.0
2013-01-03 14:00:00,20.46,20.47,20.42,20.46,263400.0,13.9884,13.9953,13.9611,13.9884,263400.0
2013-01-03 14:30:00,20.46,20.46,20.42,20.46,359700.0,13.9884,13.9884,13.9611,13.9884,359700.0
2013-01-03 15:00:00,20.45,20.47,20.4,20.41,312700.0,13.9816,13.9953,13.9474,13.9543,312700.0
2013-01-03 15:30:00,20.42,20.48,20.4,20.46,698000.0,13.9611,14.0021,13.9474,13.9884,698000.0
2013-01-04 09:30:00,20.43,20.5,20.39,20.48,478800.0,13.9679,14.0158,13.9406,14.0021,478800.0
2013-01-04 10:00:00,20.48,20.55,20.43,20.54,528100.0,14.0021,14.05,13.9679,14.0431,528100.0
2013-01-04 10:30:00,20.53,20.54,20.49,20.52,288300.0,14.0363,14.0431,14.009,14.0295,288300.0
2013-01-04 11:00:00,20.52,20.58,20.52,20.57,353700.0,14.0295,14.0705,14.0295,14.0636,353700.0
2013-01-04 11:30:00,20.57,20.68,20.56,20.63,447200.0,14.0636,14.1389,14.0568,14.1047,447200.0
2013-01-04 12:00:00,20.64,20.64,20.56,20.57,341100.0,14.1115,14.1115,14.0568,14.0636,341100.0
2013-01-04 12:30:00,20.58,20.59,20.52,20.52,105000.0,14.0705,14.0773,14.0295,14.0295,105000.0
2013-01-04 13:00:00,20.52,20.56,20.52,20.56,147500.0,14.0295,14.0568,14.0295,14.0568,147500.0
2013-01-04 13:30:00,20.57,20.57,20.53,20.56,162400.0,14.0636,14.0636,14.0363,14.0568,162400.0
2013-01-04 14:00:00,20.56,20.57,20.47,20.5,246400.0,14.0568,14.0636,13.9953,14.0158,246400.0
2013-01-04 14:30:00,20.5,20.51,20.46,20.49,204200.0,14.0158,14.0226,13.9884,14.009,204200.0
2013-01-04 15:00:00,20.5,20.55,20.48,20.55,206600.0,14.0158,14.05,14.0021,14.05,206600.0
2013-01-04 15:30:00,20.55,20.55,20.45,20.49,365800.0,14.05,14.05,13.9816,14.009,365800.0
2013-01-07 09:30:00,20.34,20.42,20.24,20.28,384900.0,13.9064,13.9611,13.838,13.8654,384900.0
2013-01-07 10:00:00,20.29,20.33,20.24,20.31,319600.0,13.8722,13.8996,13.838,13.8859,319600.0
2013-01-07 10:30:00,20.3,20.33,20.29,20.31,153800.0,13.879,13.8996,13.8722,13.8859,153800.0
2013-01-07 11:00:00,20.3,20.33,20.27,20.33,163100.0,13.879,13.8996,13.8585,13.8996,163100.0
2013-01-07 11:30:00,20.33,20.36,20.29,20.31,264000.0,13.8996,13.9201,13.8722,13.8859,264000.0
2013-01-07 12:00:00,20.31,20.35,20.26,20.27,148600.0,13.8859,13.9132,13.8517,13.8585,148600.0
2013-01-07 12:30:00,20.27,20.32,20.25,20.27,307900.0,13.8585,13.8927,13.8449,13.8585,307900.0
2013-01-07 13:00:00,20.28,20.31,20.25,20.25,142900.0,13.8654,13.8859,13.8449,13.8449,142900.0
2013-01-07 13:30:00,20.25,20.25,20.16,20.19,145300.0,13.8449,13.8449,13.7833,13.8038,145300.0
2013-01-07 14:00:00,20.19,20.23,20.18,20.22,110700.0,13.8038,13.8312,13.797,13.8244,110700.0
2013-01-07 14:30:00,20.22,20.24,20.18,20.23,161900.0,13.8244,13.838,13.797,13.8312,161900.0
2013-01-07 15:00:00,20.23,20.29,20.21,20.27,186500.0,13.8312,13.8722,13.8175,13.8585,186500.0
2013-01-07 15:30:00,20.28,20.32,20.25,20.3,321900.0,13.8654,13.8927,13.8449,13.879,321900.0
2013-01-08 09:30:00,20.19,20.29,20.15,20.18,465400.0,13.8038,13.8722,13.7765,13.797,465400.0
2013-01-08 10:00:00,20.18,20.24,20.12,20.2,412200.0,13.797,13.838,13.756,13.8107,412200.0
2013-01-08 10:30:00,20.2,20.22,20.13,20.16,363300.0,13.8107,13.8244,13.7628,13.7833,363300.0
2013-01-08 11:00:00,20.15,20.16,20.08,20.14,334100.0,13.7765,13.7833,13.7286,13.7697,334100.0
2013-01-08 11:30:00,20.14,20.2,20.14,20.18,213400.0,13.7697,13.8107,13.7697,13.797,213400.0
2013-01-08 12:00:00,20.17,20.2,20.15,20.15,144400.0,13.7902,13.8107,13.7765,13.7765,144400.0
2013-01-08 12:30:00,20.14,20.16,20.13,20.15,134900.0,13.7697,13.7833,13.7628,13.7765,134900.0
2013-01-08 13:00:00,20.15,20.22,20.15,20.22,150200.0,13.7765,13.8244,13.7765,13.8244,150200.0
2013-01-08 13:30:00,20.23,20.26,20.19,20.24,186700.0,13.8312,13.8517,13.8038,13.838,186700.0
2013-01-08 14:00:00,20.24,20.25,20.2,20.21,149600.0,13.838,13.8449,13.8107,13.8175,149600.0
2013-01-08 14:30:00,20.22,20.24,20.19,20.24,282300.0,13.8244,13.838,13.8038,13.838,282300.0
2013-01-08 15:00:00,20.24,20.32,20.24,20.32,304900.0,13.838,13.8927,13.838,13.8927,304900.0
2013-01-08 15:30:00,20.32,20.33,20.24,20.33,632600.0,13.8927,13.8996,13.838,13.8996,632600.0
2013-01-09 09:30:00,20.28,20.53,20.26,20.5,586900.0,13.8654,14.0363,13.8517,14.0158,586900.0
2013-01-09 10:00:00,20.51,20.51,20.43,20.47,419800.0,14.0226,14.0226,13.9679,13.9953,419800.0
2013-01-09 10:30:00,20.48,20.48,20.39,20.4,316000.0,14.0021,14.0021,13.9406,13.9474,316000.0
2013-01-09 11:00:00,20.4,20.41,20.35,20.39,200200.0,13.9474,13.9543,13.9132,13.9406,200200.0
2013-01-09 11:30:00,20.4,20.42,20.39,20.4,176700.0,13.9474,13.9611,13.9406,13.9474,176700.0
2013-01-09 12:00:00,20.4,20.44,20.4,20.41,228900.0,13.9474,13.9748,13.9474,13.9543,228900.0
2013-01-09 12:30:00,20.42,20.42,20.34,20.38,126100.0,13.9611,13.9611,13.9064,13.9337,126100.0
2013-01-09 13:00:00,20.38,20.4,20.33,20.34,146900.0,13.9337,13.9474,13.8996,13.9064,146900.0
2013-01-09 13:30:00,20.35,20.36,20.33,20.35,142800.0,13.9132,13.9201,13.8996,13.9132,142800.0
2013-01-09 14:00:00,20.35,20.35,20.31,20.33,144300.0,13.9132,13.9132,13.8859,13.8996,144300.0
2013-01-09 14:30:00,20.33,20.34,20.27,20.3,245100.0,13.8996,13.9064,13.8585,13.879,245100.0
2013-01-09 15:00:00,20.31,20.33,20.28,20.31,190600.0,13.8859,13.8996,13.8654,13.8859,190600.0
2013-01-09 15:30:00,20.32,20.32,20.26,20.3,351100.0,13.8927,13.8927,13.8517,13.879,351100.0
2013-01-10 09:30:00,20.34,20.49,20.33,20.45,360100.0,13.9064,14.009,13.8996,13.9816,360100.0
2013-01-10 10:00:00,20.45,20.47,20.41,20.41,218600.0,13.9816,13.9953,13.9543,13.9543,218600.0
2013-01-10 10:30:00,20.41,20.41,20.34,20.36,256600.0,13.9543,13.9543,13.9064,13.9201,256600.0
2013-01-10 11:00:00,20.36,20.4,20.29,20.32,149400.0,13.9201,13.9474,13.8722,13.8927,149400.0
2013-01-10 11:30:00,20.33,20.36,20.32,20.33,76000.0,13.8996,13.9201,13.8927,13.8996,76000.0
2013-01-10 12:00:00,20.32,20.35,20.3,20.34,97300.0,13.8927,13.9132,13.879,13.9064,97300.0
2013-01-10 12:30:00,20.35,20.43,20.34,20.43,176400.0,13.9132,13.9679,13.9064,13.9679,176400.0
2013-01-10 13:00:00,20.43,20.43,20.35,20.37,197300.0,13.9679,13.9679,13.9132,13.9269,197300.0
2013-01-10 13:30:00,20.37,20.43,20.36,20.42,90300.0,13.9269,13.9679,13.9201,13.9611,90300.0
2013-01-10 14:00:00,20.41,20.43,20.39,20.41,67900.0,13.9543,13.9679,13.9406,13.9543,67900.0
2013-01-10 14:30:00,20.41,20.49,20.41,20.46,82900.0,13.9543,14.009,13.9543,13.9884,82900.0
2013-01-10 15:00:00,20.47,20.49,20.44,20.45,209700.0,13.9953,14.009,13.9748,13.9816,209700.0
2013-01-10 15:30:00,20.45,20.48,20.42,20.44,385300.0,13.9816,14.0021,13.9611,13.9748,385300.0
2013-01-11 09:30:00,20.39,20.46,20.33,20.4,281200.0,13.9406,13.9884,13.8996,13.9474,281200.0
2013-01-11 10:00:00,20.39,20.42,20.34,20.39,159400.0,13.9406,13.9611,13.9064,13.9406,159400.0
2013-01-11 10:30:00,20.39,20.41,20.35,20.4,123400.0,13.9406,13.9543,13.9132,13.9474,123400.0
2013-01-11 11:00:00,20.39,20.42,20.39,20.4,167500.0,13.9406,13.9611,13.9406,13.9474,167500.0
2013-01-11 11:30:00,20.39,20.44,20.38,20.42,189600.0,13.9406,13.9748,13.9337,13.9611,189600.0
2013-01-11 12:00:00,20.43,20.44,20.39,20.43,77000.0,13.9679,13.9748,13.9406,13.9679,77000.0
2013-01-11 12:30:00,20.42,20.47,20.42,20.45,189100.0,13.9611,13.9953,13.9611,13.9816,189100.0
2013-01-11 13:00:00,20.44,20.47,20.43,20.45,104400.0,13.9748,13.9953,13.9679,13.9816,104400.0
2013-01-11 13:30:00,20.44,20.48,20.43,20.47,195500.0,13.9748,14.0021,13.9679,13.9953,195500.0
2013-01-11 14:00:00,20.47,20.5,20.45,20.5,114100.0,13.9953,14.0158,13.9816,14.0158,114100.0
2013-01-11 14:30:00,20.5,20.5,20.46,20.48,129900.0,14.0158,14.0158,13.9884,14.0021,129900.0
2013-01-11 15:00:00,20.49,20.5,20.44,20.49,116700.0,14.009,14.0158,13.9748,14.009,116700.0
2013-01-11 15:30:00,20.49,20.51,20.47,20.47,308600.0,14.009,14.0226,13.9953,13.9953,308600.0
2013-01-14 09:30:00,20.68,20.82,20.66,20.81,718400.0,14.1389,14.2346,14.1252,14.2277,718400.0
2013-01-14 10:00:00,20.8,20.83,20.76,20.77,520600.0,14.2209,14.2414,14.1935,14.2004,520600.0
2013-01-14 10:30:00,20.78,20.82,20.75,20.78,392700.0,14.2072,14.2346,14.1867,14.2072,392700.0
2013-01-14 11:00:00,20.77,20.8,20.75,20.78,242700.0,14.2004,14.2209,14.1867,14.2072,242700.0
2013-01-14 11:30:00,20.79,20.83,20.76,20.81,253500.0,14.2141,14.2414,14.1935,14.2277,253500.0
2013-01-14 12:00:00,20.81,20.83,20.77,20.77,157800.0,14.2277,14.2414,14.2004,14.2004,157800.0
2013-01-14 12:30:00,20.78,20.83,20.77,20.83,93700.0,14.2072,14.2414,14.2004,14.2414,93700.0
2013-01-14 13:00:00,20.83,20.85,20.8,20.81,250600.0,14.2414,14.2551,14.2209,14.2277,250600.0
2013-01-14 13:30:00,20.81,20.81,20.75,20.76,189800.0,14.2277,14.2277,14.1867,14.1935,189800.0
2013-01-14 14:00:00,20.76,20.88,20.75,20.88,400900.0,14.1935,14.2756,14.1867,14.2756,400900.0
2013-01-14 14:30:00,20.88,20.93,20.86,20.92,419100.0,14.2756,14.3098,14.2619,14.3029,419100.0
2013-01-14 15:00:00,20.92,20.97,20.92,20.97,454500.0,14.3029,14.3371,14.3029,14.3371,454500.0
2013-01-14 15:30:00,20.97,20.99,20.91,20.98,699600.0,14.3371,14.3508,14.2961,14.344,699600.0
2013-01-15 09:30:00,20.93,20.95,20.82,20.86,347800.0,14.3098,14.3235,14.2346,14.2619,347800.0
2013-01-15 10:00:00,20.86,20.88,20.78,20.8,230400.0,14.2619,14.2756,14.2072,14.2209,230400.0
2013-01-15 10:30:00,20.8,20.89,20.8,20.89,140900.0,14.2209,14.2824,14.2209,14.2824,140900.0
2013-01-15 11:00:00,20.89,20.9,20.82,20.86,159600.0,14.2824,14.2893,14.2346,14.2619,159600.0
2013-01-15 11:30:00,20.86,20.9,20.84,20.87,150800.0,14.2619,14.2893,14.2482,14.2688,150800.0
2013-01-15 12:00:00,20.86,20.92,20.86,20.88,109900.0,14.2619,14.3029,14.2619,14.2756,109900.0
2013-01-15 12:30:00,20.89,20.93,20.88,20.88,111400.0,14.2824,14.3098,14.2756,14.2756,111400.0
2013-01-15 13:00:00,20.89,20.92,20.88,20.92,93500.0,14.2824,14.3029,14.2756,14.3029,93500.0
2013-01-15 13:30:00,20.92,20.93,20.9,20.92,132300.0,14.3029,14.3098,14.2893,14.3029,132300.0
2013-01-15 14:00:00,20.92,20.93,20.89,20.91,125300.0,14.3029,14.3098,14.2824,14.2961,125300.0
2013-01-15 14:30:00,20.91,20.94,20.91,20.94,248400.0,14.2961,14.3166,14.2961,14.3166,248400.0
2013-01-15 15:00:00,20.94,20.98,20.94,20.98,328800.0,14.3166,14.344,14.3166,14.344,328800.0
2013-01-15 15:30:00,20.98,20.99,20.96,20.98,258900.0,14.344,14.3508,14.3303,14.344,258900.0
2013-01-16 09:30:00,20.92,21.18,20.88,21.17,880800.0,14.3029,14.4807,14.2756,14.4739,880800.0
2013-01-16 10:00:00,21.17,21.18,21.03,21.08,390900.0,14.4739,14.4807,14.3781,14.4123,390900.0
2013-01-16 10:30:00,21.08,21.08,21.02,21.04,300400.0,14.4123,14.4123,14.3713,14.385,300400.0
2013-01-16 11:00:00,21.03,21.15,21.02,21.15,290100.0,14.3781,14.4602,14.3713,14.4602,290100.0
2013-01-16 11:30:00,21.14,21.15,21.08,21.09,255100.0,14.4534,14.4602,14.4123,14.4192,255100.0
2013-01-16 12:00:00,21.09,21.11,21.08,21.1,86400.0,14.4192,14.4328,14.4123,14.426,86400.0
2013-01-16 12:30:00,21.1,21.1,20.95,20.97,401300.0,14.426,14.426,14.3235,14.3371,401300.0
2013-01-16 13:00:00,20.97,21.0,20.94,20.99,215900.0,14.3371,14.3576,14.3166,14.3508,215900.0
2013-01-16 13:30:00,20.99,21.05,20.99,21.03,138700.0,14.3508,14.3918,14.3508,14.3781,138700.0
2013-01-16 14:00:00,21.04,21.05,21.0,21.05,84500.0,14.385,14.3918,14.3576,14.3918,84500.0
2013-01-16 14:30:00,21.05,21.08,21.01,21.02,100900.0,14.3918,14.4123,14.3645,14.3713,100900.0
2013-01-16 15:00:00,21.02,21.06,21.0,21.02,213100.0,14.3713,14.3987,14.3576,14.3713,213100.0
2013-01-16 15:30:00,21.01,21.08,21.0,21.02,367900.0,14.3645,14.4123,14.3576,14.3713,367900.0
2013-01-17 09:30:00,20.78,21.03,20.78,21.0,773900.0,14.2072,14.3781,14.2072,14.3576,773900.0
2013-01-17 10:00:00,21.0,21.03,20.96,20.96,445100.0,14.3576,14.3781,14.3303,14.3303,445100.0
2013-01-17 10:30:00,20.97,20.98,20.86,20.88,271600.0,14.3371,14.344,14.2619,14.2756,271600.0
2013-01-17 11:00:00,20.88,20.94,20.87,20.91,274000.0,14.2756,14.3166,14.2688,14.2961,274000.0
2013-01-17 11:30:00,20.92,20.93,20.89,20.92,175600.0,14.3029,14.3098,14.2824,14.3029,175600.0
2013-01-17 12:00:00,20.92,20.92,20.89,20.9,216400.0,14.3029,14.3029,14.2824,14.2893,216400.0
2013-01-17 12:30:00,20.9,20.99,20.9,20.93,202900.0,14.2893,14.3508,14.2893,14.3098,202900.0
2013-01-17 13:00:00,20.93,20.94,20.9,20.91,222000.0,14.3098,14.3166,14.2893,14.2961,222000.0
2013-01-17 13:30:00,20.92,20.99,20.92,20.99,227700.0,14.3029,14.3508,14.3029,14.3508,227700.0
2013-01-17 14:00:00,20.98,21.01,20.98,20.99,259100.0,14.344,14.3645,14.344,14.3508,259100.0
2013-01-17 14:30:00,21.0,21.0,20.95,20.99,215800.0,14.3576,14.3576,14.3235,14.3508,215800.0
2013-01-17 15:00:00,20.99,21.0,20.97,20.99,170600.0,14.3508,14.3576,14.3371,14.3508,170600.0
2013-01-17 15:30:00,20.99,20.99,20.94,20.94,405100.0,14.3508,14.3508,14.3166,14.3166,405100.0
2013-01-18 09:30:00,20.82,21.0,20.82,20.94,354400.0,14.2346,14.3576,14.2346,14.3166,354400.0
2013-01-18 10:00:00,20.94,21.0,20.91,20.94,325400.0,14.3166,14.3576,14.2961,14.3166,325400.0
2013-01-18 10:30:00,20.94,20.99,20.93,20.96,99100.0,14.3166,14.3508,14.3098,14.3303,99100.0
2013-01-18 11:00:00,20.96,20.99,20.93,20.99,544700.0,14.3303,14.3508,14.3098,14.3508,544700.0
2013-01-18 11:30:00,20.99,21.03,20.97,21.02,481700.0,14.3508,14.3781,14.3371,14.3713,481700.0
2013-01-18 12:00:00,21.02,21.02,20.97,20.97,323100.0,14.3713,14.3713,14.3371,14.3371,323100.0
2013-01-18 12:30:00,20.97,21.0,20.95,20.99,165800.0,14.3371,14.3576,14.3235,14.3508,165800.0
2013-01-18 13:00:00,20.99,21.0,20.92,20.95,239000.0,14.3508,14.3576,14.3029,14.3235,239000.0
2013-01-18 13:30:00,20.94,20.99,20.94,20.96,181700.0,14.3166,14.3508,14.3166,14.3303,181700.0
2013-01-18 14:00:00,20.97,20.98,20.96,20.97,119000.0,14.3371,14.344,14.3303,14.3371,119000.0
2013-01-18 14:30:00,20.97,20.98,20.95,20.97,159800.0,14.3371,14.344,14.3235,14.3371,159800.0
2013-01-18 15:00:00,20.96,20.98,20.95,20.97,97900.0,14.3303,14.344,14.3235,14.3371,97900.0
2013-01-18 15:30:00,20.97,21.02,20.97,21.01,322900.0,14.3371,14.3713,14.3371,14.3645,322900.0
2013-01-22 09:30:00,20.93,20.99,20.8,20.86,459100.0,14.3098,14.3508,14.2209,14.2619,459100.0
2013-01-22 10:00:00,20.86,20.86,20.75,20.77,286600.0,14.2619,14.2619,14.1867,14.2004,286600.0
2013-01-22 10:30:00,20.77,20.77,20.66,20.72,680600.0,14.2004,14.2004,14.1252,14.1662,680600.0
2013-01-22 11:00:00,20.73,20.73,20.65,20.67,167600.0,14.173,14.173,14.1183,14.132,167600.0
2013-01-22 11:30:00,20.67,20.67,20.61,20.63,171100.0,14.132,14.132,14.091,14.1047,171100.0
2013-01-22 12:00:00,20.64,20.66,20.63,20.64,203100.0,14.1115,14.1252,14.1047,14.1115,203100.0
2013-01-22 12:30:00,20.65,20.69,20.64,20.69,105200.0,14.1183,14.1457,14.1115,14.1457,105200.0
2013-01-22 13:00:00,20.68,20.76,20.68,20.72,144300.0,14.1389,14.1935,14.1389,14.1662,144300.0
2013-01-22 13:30:00,20.72,20.74,20.7,20.74,102700.0,14.1662,14.1799,14.1525,14.1799,102700.0
2013-01-22 14:00:00,20.73,20.79,20.72,20.79,168700.0,14.173,14.2141,14.1662,14.2141,168700.0
2013-01-22 14:30:00,20.79,20.8,20.75,20.78,149300.0,14.2141,14.2209,14.1867,14.2072,149300.0
2013-01-22 15:00:00,20.78,20.79,20.72,20.79,197700.0,14.2072,14.2141,14.1662,14.2141,197700.0
2013-01-22 15:30:00,20.79,20.87,20.74,20.87,341900.0,14.2141,14.2688,14.1799,14.2688,341900.0
2013-01-23 09:30:00,20.88,20.89,20.7,20.72,362400.0,14.2756,14.2824,14.1525,14.1662,362400.0
2013-01-23 10:00:00,20.72,20.79,20.71,20.75,202300.0,14.1662,14.2141,14.1594,14.1867,202300.0
2013-01-23 10:30:00,20.75,20.78,20.72,20.77,414500.0,14.1867,14.2072,14.1662,14.2004,414500.0
2013-01-23 11:00:00,20.78,20.8,20.76,20.77,280200.0,14.2072,14.2209,14.1935,14.2004,280200.0
2013-01-23 11:30:00,20.78,20.85,20.77,20.79,282500.0,14.2072,14.2551,14.2004,14.2141,282500.0
2013-01-23 12:00:00,20.8,20.82,20.76,20.77,180800.0,14.2209,14.2346,14.1935,14.2004,180800.0
2013-01-23 12:30:00,20.78,20.78,20.72,20.75,109200.0,14.2072,14.2072,14.1662,14.1867,109200.0
2013-01-23 13:00:00,20.75,20.75,20.69,20.69,296200.0,14.1867,14.1867,14.1457,14.1457,296200.0
2013-01-23 13:30:00,20.69,20.7,20.67,20.67,134400.0,14.1457,14.1525,14.132,14.132,134400.0
2013-01-23 14:00:00,20.67,20.69,20.65,20.67,315300.0,14.132,14.1457,14.1183,14.132,315300.0
2013-01-23 14:30:00,20.68,20.69,20.63,20.67,295100.0,14.1389,14.1457,14.1047,14.132,295100.0
2013-01-23 15:00:00,20.67,20.67,20.63,20.64,236300.0,14.132,14.132,14.1047,14.1115,236300.0
2013-01-23 15:30:00,20.64,20.67,20.61,20.61,394800.0,14.1115,14.132,14.091,14.091,394800.0
2013-01-24 09:30:00,20.88,20.98,20.83,20.92,390900.0,14.2756,14.344,14.2414,14.3029,390900.0
2013-01-24 10:00:00,20.92,21.06,20.91,21.04,611200.0,14.3029,14.3987,14.2961,14.385,611200.0
2013-01-24 10:30:00,21.04,21.09,20.99,21.04,309200.0,14.385,14.4192,14.3508,14.385,309200.0
2013-01-24 11:00:00,21.03,21.09,21.01,21.08,457900.0,14.3781,14.4192,14.3645,14.4123,457900.0
2013-01-24 11:30:00,21.09,21.09,21.06,21.09,277600.0,14.4192,14.4192,14.3987,14.4192,277600.0
2013-01-24 12:00:00,21.08,21.09,21.01,21.08,388800.0,14.4123,14.4192,14.3645,14.4123,388800.0
2013-01-24 12:30:00,21.08,21.08,20.97,20.97,549000.0,14.4123,14.4123,14.3371,14.3371,549000.0
2013-01-24 13:00:00,20.97,21.0,20.96,21.0,184900.0,14.3371,14.3576,14.3303,14.3576,184900.0
2013-01-24 13:30:00,21.0,21.0,20.93,20.94,370000.0,14.3576,14.3576,14.3098,14.3166,370000.0
2013-01-24 14:00:00,20.94,20.95,20.9,20.94,367600.0,14.3166,14.3235,14.2893,14.3166,367600.0
2013-01-24 14:30:00,20.95,21.03,20.95,21.0,161900.0,14.3235,14.3781,14.3235,14.3576,161900.0
2013-01-24 15:00:00,21.0,21.04,20.94,21.01,484400.0,14.3576,14.385,14.3166,14.3645,484400.0
2013-01-24 15:30:00,21.02,21.08,21.01,21.02,550000.0,14.3713,14.4123,14.3645,14.3713,550000.0
2013-01-25 09:30:00,21.1,21.19,21.05,21.12,391900.0,14.426,14.4875,14.3918,14.4397,391900.0
2013-01-25 10:00:00,21.11,21.19,21.09,21.16,303100.0,14.4328,14.4875,14.4192,14.467,303100.0
2013-01-25 10:30:00,21.16,21.19,21.14,21.17,183000.0,14.467,14.4875,14.4534,14.4739,183000.0
2013-01-25 11:00:00,21.18,21.22,21.16,21.19,351900.0,14.4807,14.508,14.467,14.4875,351900.0
2013-01-25 11:30:00,21.19,21.2,21.17,21.18,132900.0,14.4875,14.4944,14.4739,14.4807,132900.0
2013-01-25 12:00:00,21.17,21.25,21.17,21.23,203500.0,14.4739,14.5286,14.4739,14.5149,203500.0
2013-01-25 12:30:00,21.22,21.23,21.18,21.2,96200.0,14.508,14.5149,14.4807,14.4944,96200.0
2013-01-25 13:00:00,21.2,21.24,21.2,21.2,59500.0,14.4944,14.5217,14.4944,14.4944,59500.0
2013-01-25 13:30:00,21.2,21.22,21.16,21.18,191000.0,14.4944,14.508,14.467,14.4807,191000.0
2013-01-25 14:00:00,21.19,21.21,21.17,21.18,64100.0,14.4875,14.5012,14.4739,14.4807,64100.0
2013-01-25 14:30:00,21.18,21.23,21.18,21.19,101300.0,14.4807,14.5149,14.4807,14.4875,101300.0
2013-01-25 15:00:00,21.19,21.19,21.13,21.15,162900.0,14.4875,14.4875,14.4465,14.4602,162900.0
2013-01-25 15:30:00,21.15,21.16,21.09,21.16,280100.0,14.4602,14.467,14.4192,14.467,280100.0
2013-01-28 09:30:00,21.23,21.24,21.18,21.23,239400.0,14.5149,14.5217,14.4807,14.5149,239400.0
2013-01-28 10:00:00,21.22,21.25,21.15,21.18,246200.0,14.508,14.5286,14.4602,14.4807,246200.0
2013-01-28 10:30:00,21.19,21.23,21.18,21.21,84600.0,14.4875,14.5149,14.4807,14.5012,84600.0
2013-01-28 11:00:00,21.22,21.24,21.2,21.24,145900.0,14.508,14.5217,14.4944,14.5217,145900.0
2013-01-28 11:30:00,21.24,21.25,21.24,21.25,30800.0,14.5217,14.5286,14.5217,14.5286,30800.0
2013-01-28 12:00:00,21.25,21.26,21.14,21.17,320300.0,14.5286,14.5354,14.4534,14.4739,320300.0
2013-01-28 12:30:00,21.17,21.18,21.15,21.17,31900.0,14.4739,14.4807,14.4602,14.4739,31900.0
2013-01-28 13:00:00,21.17,21.17,21.13,21.13,93600.0,14.4739,14.4739,14.4465,14.4465,93600.0
2013-01-28 13:30:00,21.13,21.15,21.11,21.14,70500.0,14.4465,14.4602,14.4328,14.4534,70500.0
2013-01-28 14:00:00,21.14,21.16,21.09,21.11,480800.0,14.4534,14.467,14.4192,14.4328,480800.0
2013-01-28 14:30:00,21.11,21.11,21.05,21.08,843800.0,14.4328,14.4328,14.3918,14.4123,843800.0
2013-01-28 15:00:00,21.08,21.11,21.06,21.08,192600.0,14.4123,14.4328,14.3987,14.4123,192600.0
2013-01-28 15:30:00,21.08,21.13,21.07,21.07,200400.0,14.4123,14.4465,14.4055,14.4055,200400.0
2013-01-29 09:30:00,20.95,20.99,20.84,20.92,300900.0,14.3235,14.3508,14.2482,14.3029,300900.0
2013-01-29 10:00:00,20.91,20.93,20.81,20.83,547300.0,14.2961,14.3098,14.2277,14.2414,547300.0
2013-01-29 10:30:00,20.83,20.83,20.74,20.75,298500.0,14.2414,14.2414,14.1799,14.1867,298500.0
2013-01-29 11:00:00,20.75,20.81,20.69,20.81,290000.0,14.1867,14.2277,14.1457,14.2277,290000.0
2013-01-29 11:30:00,20.8,20.84,20.78,20.81,179200.0,14.2209,14.2482,14.2072,14.2277,179200.0
2013-01-29 12:00:00,20.81,20.81,20.71,20.71,106800.0,14.2277,14.2277,14.1594,14.1594,106800.0
2013-01-29 12:30:00,20.71,20.75,20.7,20.73,103700.0,14.1594,14.1867,14.1525,14.173,103700.0
2013-01-29 13:00:00,20.73,20.74,20.7,20.71,148900.0,14.173,14.1799,14.1525,14.1594,148900.0
2013-01-29 13:30:00,20.7,20.75,20.7,20.72,95300.0,14.1525,14.1867,14.1525,14.1662,95300.0
2013-01-29 14:00:00,20.71,20.71,20.66,20.66,157500.0,14.1594,14.1594,14.1252,14.1252,157500.0
2013-01-29 14:30:00,20.66,20.71,20.65,20.69,151600.0,14.1252,14.1594,14.1183,14.1457,151600.0
2013-01-29 15:00:00,20.69,20.78,20.69,20.77,110300.0,14.1457,14.2072,14.1457,14.2004,110300.0
2013-01-29 15:30:00,20.77,20.81,20.77,20.78,248400.0,14.2004,14.2277,14.2004,14.2072,248400.0
2013-01-30 09:30:00,20.85,20.87,20.58,20.62,381700.0,14.2551,14.2688,14.0705,14.0978,381700.0
2013-01-30 10:00:00,20.62,20.65,20.41,20.49,489800.0,14.0978,14.1183,13.9543,14.009,489800.0
2013-01-30 10:30:00,20.49,20.6,20.44,20.59,272100.0,14.009,14.0842,13.9748,14.0773,272100.0
2013-01-30 11:00:00,20.58,20.62,20.57,20.62,172400.0,14.0705,14.0978,14.0636,14.0978,172400.0
2013-01-30 11:30:00,20.63,20.69,20.63,20.66,124800.0,14.1047,14.1457,14.1047,14.1252,124800.0
2013-01-30 12:00:00,20.66,20.67,20.66,20.66,148200.0,14.1252,14.132,14.1252,14.1252,148200.0
2013-01-30 12:30:00,20.66,20.68,20.64,20.67,77700.0,14.1252,14.1389,14.1115,14.132,77700.0
2013-01-30 13:00:00,20.67,20.67,20.6,20.65,101200.0,14.132,14.132,14.0842,14.1183,101200.0
2013-01-30 13:30:00,20.65,20.65,20.61,20.62,62000.0,14.1183,14.1183,14.091,14.0978,62000.0
2013-01-30 14:00:00,20.63,20.67,20.57,20.58,172200.0,14.1047,14.132,14.0636,14.0705,172200.0
2013-01-30 14:30:00,20.58,20.61,20.51,20.56,168500.0,14.0705,14.091,14.0226,14.0568,168500.0
2013-01-30 15:00:00,20.56,20.57,20.49,20.51,206600.0,14.0568,14.0636,14.009,14.0226,206600.0
2013-01-30 15:30:00,20.51,20.58,20.5,20.58,410700.0,14.0226,14.0705,14.0158,14.0705,410700.0
2013-01-31 09:30:00,20.62,20.89,20.58,20.82,427200.0,14.0978,14.2824,14.0705,14.2346,427200.0
2013-01-31 10:00:00,20.81,20.86,20.79,20.82,291900.0,14.2277,14.2619,14.2141,14.2346,291900.0
2013-01-31 10:30:00,20.82,20.85,20.79,20.81,203700.0,14.2346,14.2551,14.2141,14.2277,203700.0
2013-01-31 11:00:00,20.8,20.8,20.68,20.7,162600.0,14.2209,14.2209,14.1389,14.1525,162600.0
2013-01-31 11:30:00,20.7,20.7,20.64,20.66,131500.0,14.1525,14.1525,14.1115,14.1252,131500.0
2013-01-31 12:00:00,20.66,20.73,20.66,20.66,128300.0,14.1252,14.173,14.1252,14.1252,128300.0
2013-01-31 12:30:00,20.66,20.72,20.66,20.68,136200.0,14.1252,14.1662,14.1252,14.1389,136200.0
2013-01-31 13:00:00,20.68,20.7,20.64,20.66,103600.0,14.1389,14.1525,14.1115,14.1252,103600.0
2013-01-31 13:30:00,20.66,20.69,20.63,20.67,133500.0,14.1252,14.1457,14.1047,14.132,133500.0
2013-01-31 14:00:00,20.67,20.67,20.58,20.59,245500.0,14.132,14.132,14.0705,14.0773,245500.0
2013-01-31 14:30:00,20.59,20.64,20.59,20.6,213300.0,14.0773,14.1115,14.0773,14.0842,213300.0
2013-01-31 15:00:00,20.6,20.6,20.56,20.57,238600.0,14.0842,14.0842,14.0568,14.0636,238600.0
2013-01-31 15:30:00,20.58,20.63,20.56,20.58,359200.0,14.0705,14.1047,14.0568,14.0705,359200.0
2013-02-01 09:30:00,20.75,20.75,20.6,20.6,313900.0,14.1867,14.1867,14.0842,14.0842,313900.0
2013-02-01 10:00:00,20.61,20.75,20.61,20.67,262800.0,14.091,14.1867,14.091,14.132,262800.0
2013-02-01 10:30:00,20.67,20.78,20.66,20.78,229800.0,14.132,14.2072,14.1252,14.2072,229800.0
2013-02-01 11:00:00,20.78,20.83,20.77,20.77,193500.0,14.2072,14.2414,14.2004,14.2004,193500.0
2013-02-01 11:30:00,20.77,20.86,20.77,20.85,195300.0,14.2004,14.2619,14.2004,14.2551,195300.0
2013-02-01 12:00:00,20.85,20.89,20.85,20.85,95300.0,14.2551,14.2824,14.2551,14.2551,95300.0
2013-02-01 12:30:00,20.85,20.9,20.85,20.88,119800.0,14.2551,14.2893,14.2551,14.2756,119800.0
2013-02-01 13:00:00,20.88,20.88,20.84,20.88,87500.0,14.2756,14.2756,14.2482,14.2756,87500.0
2013-02-01 13:30:00,20.88,20.89,20.86,20.88,109600.0,14.2756,14.2824,14.2619,14.2756,109600.0
2013-02-01 14:00:00,20.89,20.89,20.82,20.83,80200.0,14.2824,14.2824,14.2346,14.2414,80200.0
2013-02-01 14:30:00,20.83,20.84,20.82,20.83,87900.0,14.2414,14.2482,14.2346,14.2414,87900.0
2013-02-01 15:00:00,20.83,20.85,20.82,20.83,82200.0,14.2414,14.2551,14.2346,14.2414,82200.0
2013-02-01 15:30:00,20.82,20.87,20.8,20.83,272900.0,14.2346,14.2688,14.2209,14.2414,272900.0
2013-02-04 09:30:00,20.89,21.11,20.84,21.07,477800.0,14.2824,14.4328,14.2482,14.4055,477800.0
2013-02-04 10:00:00,21.08,21.1,21.0,21.08,286400.0,14.4123,14.426,14.3576,14.4123,286400.0
2013-02-04 10:30:00,21.07,21.13,21.07,21.1,291200.0,14.4055,14.4465,14.4055,14.426,291200.0
2013-02-04 11:00:00,21.1,21.11,21.01,21.01,228700.0,14.426,14.4328,14.3645,14.3645,228700.0
2013-02-04 11:30:00,21.01,21.01,20.86,20.86,435200.0,14.3645,14.3645,14.2619,14.2619,435200.0
2013-02-04 12:00:00,20.87,20.9,20.81,20.89,142300.0,14.2688,14.2893,14.2277,14.2824,142300.0
2013-02-04 12:30:00,20.89,20.94,20.88,20.88,94800.0,14.2824,14.3166,14.2756,14.2756,94800.0
2013-02-04 13:00:00,20.87,20.88,20.83,20.84,121700.0,14.2688,14.2756,14.2414,14.2482,121700.0
2013-02-04 13:30:00,20.84,20.84,20.79,20.82,105200.0,14.2482,14.2482,14.2141,14.2346,105200.0
2013-02-04 14:00:00,20.83,20.85,20.81,20.85,104800.0,14.2414,14.2551,14.2277,14.2551,104800.0
2013-02-04 14:30:00,20.84,20.92,20.83,20.9,201700.0,14.2482,14.3029,14.2414,14.2893,201700.0
2013-02-04 15:00:00,20.9,20.91,20.87,20.91,149300.0,14.2893,14.2961,14.2688,14.2961,149300.0
2013-02-04 15:30:00,20.91,20.91,20.82,20.83,303400.0,14.2961,14.2961,14.2346,14.2414,303400.0
2013-02-05 09:30:00,20.92,21.09,20.89,21.06,493200.0,14.3029,14.4192,14.2824,14.3987,493200.0
2013-02-05 10:00:00,21.06,21.15,21.05,21.09,231800.0,14.3987,14.4602,14.3918,14.4192,231800.0
2013-02-05 10:30:00,21.08,21.09,21.05,21.05,211600.0,14.4123,14.4192,14.3918,14.3918,211600.0
2013-02-05 11:00:00,21.05,21.06,21.02,21.03,69900.0,14.3918,14.3987,14.3713,14.3781,69900.0
2013-02-05 11:30:00,21.03,21.07,21.03,21.07,63100.0,14.3781,14.4055,14.3781,14.4055,63100.0
2013-02-05 12:00:00,21.07,21.11,21.07,21.07,144800.0,14.4055,14.4328,14.4055,14.4055,144800.0
2013-02-05 12:30:00,21.06,21.08,21.05,21.07,68600.0,14.3987,14.4123,14.3918,14.4055,68600.0
2013-02-05 13:00:00,21.07,21.1,21.07,21.08,103000.0,14.4055,14.426,14.4055,14.4123,103000.0
2013-02-05 13:30:00,21.08,21.09,21.08,21.08,88600.0,14.4123,14.4192,14.4123,14.4123,88600.0
2013-02-05 14:00:00,21.08,21.15,21.07,21.15,108200.0,14.4123,14.4602,14.4055,14.4602,108200.0
2013-02-05 14:30:00,21.15,21.19,21.15,21.17,121800.0,14.4602,14.4875,14.4602,14.4739,121800.0
2013-02-05 15:00:00,21.17,21.18,21.12,21.13,121800.0,14.4739,14.4807,14.4397,14.4465,121800.0
2013-02-05 15:30:00,21.13,21.14,21.05,21.08,353000.0,14.4465,14.4534,14.3918,14.4123,353000.0
2013-02-06 09:30:00,21.05,21.09,20.99,21.08,324700.0,14.3918,14.4192,14.3508,14.4123,324700.0
2013-02-06 10:00:00,21.08,21.08,21.02,21.04,175600.0,14.4123,14.4123,14.3713,14.385,175600.0
2013-02-06 10:30:00,21.03,21.09,21.0,21.08,152900.0,14.3781,14.4192,14.3576,14.4123,152900.0
2013-02-06 11:00:00,21.08,21.18,21.08,21.18,144100.0,14.4123,14.4807,14.4123,14.4807,144100.0
2013-02-06 11:30:00,21.17,21.19,21.17,21.17,185000.0,14.4739,14.4875,14.4739,14.4739,185000.0
2013-02-06 12:00:00,21.17,21.18,21.15,21.15,62700.0,14.4739,14.4807,14.4602,14.4602,62700.0
2013-02-06 12:30:00,21.15,21.17,21.15,21.15,126100.0,14.4602,14.4739,14.4602,14.4602,126100.0
2013-02-06 13:00:00,21.16,21.17,21.1,21.12,193200.0,14.467,14.4739,14.426,14.4397,193200.0
2013-02-06 13:30:00,21.11,21.16,21.08,21.16,111100.0,14.4328,14.467,14.4123,14.467,111100.0
2013-02-06 14:00:00,21.16,21.18,21.14,21.16,125500.0,14.467,14.4807,14.4534,14.467,125500.0
2013-02-06 14:30:00,21.17,21.19,21.17,21.18,74400.0,14.4739,14.4875,14.4739,14.4807,74400.0
2013-02-06 15:00:00,21.19,21.2,21.18,21.2,108100.0,14.4875,14.4944,14.4807,14.4944,108100.0
2013-02-06 15:30:00,21.2,21.21,21.17,21.18,175900.0,14.4944,14.5012,14.4739,14.4807,175900.0
2013-02-07 09:30:00,21.21,21.25,21.14,21.24,359700.0,14.5012,14.5286,14.4534,14.5217,359700.0
2013-02-07 10:00:00,21.23,21.24,21.08,21.12,234900.0,14.5149,14.5217,14.4123,14.4397,234900.0
2013-02-07 10:30:00,21.11,21.14,21.05,21.07,213000.0,14.4328,14.4534,14.3918,14.4055,213000.0
2013-02-07 11:00:00,21.08,21.13,21.07,21.1,175500.0,14.4123,14.4465,14.4055,14.426,175500.0
2013-02-07 11:30:00,21.1,21.1,21.04,21.04,195700.0,14.426,14.426,14.385,14.385,195700.0
2013-02-07 12:00:00,21.05,21.09,21.04,21.06,124000.0,14.3918,14.4192,14.385,14.3987,124000.0
2013-02-07 12:30:00,21.06,21.1,21.05,21.06,68100.0,14.3987,14.426,14.3918,14.3987,68100.0
2013-02-07 13:00:00,21.04,21.06,21.02,21.05,167700.0,14.385,14.3987,14.3713,14.3918,167700.0
2013-02-07 13:30:00,21.05,21.07,21.04,21.05,209700.0,14.3918,14.4055,14.385,14.3918,209700.0
2013-02-07 14:00:00,21.05,21.08,21.02,21.06,329800.0,14.3918,14.4123,14.3713,14.3987,329800.0
2013-02-07 14:30:00,21.05,21.05,21.01,21.05,239900.0,14.3918,14.3918,14.3645,14.3918,239900.0
2013-02-07 15:00:00,21.05,21.06,21.02,21.03,139100.0,14.3918,14.3987,14.3713,14.3781,139100.0
2013-02-07 15:30:00,21.04,21.1,21.01,21.1,333000.0,14.385,14.426,14.3645,14.426,333000.0
2013-02-08 09:30:00,21.17,21.27,21.14,21.25,215900.0,14.4739,14.5422,14.4534,14.5286,215900.0
2013-02-08 10:00:00,21.25,21.28,21.24,21.24,125500.0,14.5286,14.5491,14.5217,14.5217,125500.0
2013-02-08 10:30:00,21.24,21.3,21.24,21.28,187700.0,14.5217,14.5627,14.5217,14.5491,187700.0
2013-02-08 11:00:00,21.29,21.3,21.25,21.25,204200.0,14.5559,14.5627,14.5286,14.5286,204200.0
2013-02-08 11:30:00,21.25,21.25,21.19,21.19,156600.0,14.5286,14.5286,14.4875,14.4875,156600.0
2013-02-08 12:00:00,21.19,21.22,21.19,21.22,114700.0,14.4875,14.508,14.4875,14.508,114700.0
2013-02-08 12:30:00,21.22,21.24,21.2,21.2,136200.0,14.508,14.5217,14.4944,14.4944,136200.0
2013-02-08 13:00:00,21.2,21.24,21.2,21.23,82800.0,14.4944,14.5217,14.4944,14.5149,82800.0
2013-02-08 13:30:00,21.24,21.26,21.22,21.23,57200.0,14.5217,14.5354,14.508,14.5149,57200.0
2013-02-08 14:00:00,21.23,21.23,21.2,21.2,27000.0,14.5149,14.5149,14.4944,14.4944,27000.0
2013-02-08 14:30:00,21.2,21.2,21.19,21.19,86500.0,14.4944,14.4944,14.4875,14.4875,86500.0
2013-02-08 15:00:00,21.19,21.19,21.14,21.15,60600.0,14.4875,14.4875,14.4534,14.4602,60600.0
2013-02-08 15:30:00,21.15,21.19,21.14,21.17,231100.0,14.4602,14.4875,14.4534,14.4739,231100.0
2013-02-11 09:30:00,21.24,21.34,21.22,21.27,363100.0,14.5217,14.5901,14.508,14.5422,363100.0
2013-02-11 10:00:00,21.26,21.3,21.23,21.25,419000.0,14.5354,14.5627,14.5149,14.5286,419000.0
2013-02-11 10:30:00,21.24,21.24,21.16,21.23,471800.0,14.5217,14.5217,14.467,14.5149,471800.0
2013-02-11 11:00:00,21.23,21.28,21.22,21.25,162100.0,14.5149,14.5491,14.508,14.5286,162100.0
2013-02-11 11:30:00,21.26,21.26,21.25,21.25,22500.0,14.5354,14.5354,14.5286,14.5286,22500.0
2013-02-11 12:00:00,21.25,21.25,21.21,21.22,129800.0,14.5286,14.5286,14.5012,14.508,129800.0
2013-02-11 12:30:00,21.22,21.25,21.21,21.25,114900.0,14.508,14.5286,14.5012,14.5286,114900.0
2013-02-11 13:00:00,21.25,21.27,21.24,21.25,417100.0,14.5286,14.5422,14.5217,14.5286,417100.0
2013-02-11 13:30:00,21.25,21.25,21.16,21.16,265800.0,14.5286,14.5286,14.467,14.467,265800.0
2013-02-11 14:00:00,21.15,21.21,21.15,21.2,57700.0,14.4602,14.5012,14.4602,14.4944,57700.0
2013-02-11 14:30:00,21.2,21.2,21.18,21.2,65900.0,14.4944,14.4944,14.4807,14.4944,65900.0
2013-02-11 15:00:00,21.2,21.23,21.19,21.2,130700.0,14.4944,14.5149,14.4875,14.4944,130700.0
2013-02-11 15:30:00,21.2,21.27,21.2,21.27,573000.0,14.4944,14.5422,14.4944,14.5422,573000.0
2013-02-12 09:30:00,21.26,21.26,21.09,21.13,482600.0,14.5354,14.5354,14.4192,14.4465,482600.0
2013-02-12 10:00:00,21.13,21.16,21.08,21.1,339100.0,14.4465,14.467,14.4123,14.426,339100.0
2013-02-12 10:30:00,21.09,21.09,20.98,21.0,599200.0,14.4192,14.4192,14.344,14.3576,599200.0
2013-02-12 11:00:00,21.0,21.03,20.94,21.0,701100.0,14.3576,14.3781,14.3166,14.3576,701100.0
2013-02-12 11:30:00,21.0,21.03,20.95,20.95,321600.0,14.3576,14.3781,14.3235,14.3235,321600.0
2013-02-12 12:00:00,20.96,21.0,20.94,21.0,184300.0,14.3303,14.3576,14.3166,14.3576,184300.0
2013-02-12 12:30:00,21.0,21.11,21.0,21.05,221200.0,14.3576,14.4328,14.3576,14.3918,221200.0
2013-02-12 13:00:00,21.06,21.06,21.01,21.05,115500.0,14.3987,14.3987,14.3645,14.3918,115500.0
2013-02-12 13:30:00,21.04,21.04,21.0,21.02,82800.0,14.385,14.385,14.3576,14.3713,82800.0
2013-02-12 14:00:00,21.01,21.01,21.0,21.0,127300.0,14.3645,14.3645,14.3576,14.3576,127300.0
2013-02-12 14:30:00,21.0,21.0,20.99,20.99,51300.0,14.3576,14.3576,14.3508,14.3508,51300.0
2013-02-12 15:00:00,20.99,20.99,20.97,20.98,149300.0,14.3508,14.3508,14.3371,14.344,149300.0
2013-02-12 15:30:00,20.98,21.0,20.96,20.97,462500.0,14.344,14.3576,14.3303,14.3371,462500.0
2013-02-13 09:30:00,21.04,21.14,21.0,21.08,317300.0,14.385,14.4534,14.3576,14.4123,317300.0
2013-02-13 10:00:00,21.08,21.09,21.0,21.01,132900.0,14.4123,14.4192,14.3576,14.3645,132900.0
2013-02-13 10:30:00,21.0,21.04,21.0,21.03,152900.0,14.3576,14.385,14.3576,14.3781,152900.0
2013-02-13 11:00:00,21.03,21.05,20.95,20.99,255100.0,14.3781,14.3918,14.3235,14.3508,255100.0
2013-02-13 11:30:00,20.99,21.01,20.95,20.98,299000.0,14.3508,14.3645,14.3235,14.344,299000.0
2013-02-13 12:00:00,20.98,21.0,20.97,21.0,203800.0,14.344,14.3576,14.3371,14.3576,203800.0
2013-02-13 12:30:00,21.0,21.01,20.95,20.98,143300.0,14.3576,14.3645,14.3235,14.344,143300.0
2013-02-13 13:00:00,20.99,21.01,20.94,21.0,291800.0,14.3508,14.3645,14.3166,14.3576,291800.0
2013-02-13 13:30:00,21.01,21.04,20.98,20.99,192600.0,14.3645,14.385,14.344,14.3508,192600.0
2013-02-13 14:00:00,20.99,21.05,20.97,21.0,464200.0,14.3508,14.3918,14.3371,14.3576,464200.0
2013-02-13 14:30:00,21.01,21.03,20.99,21.0,131000.0,14.3645,14.3781,14.3508,14.3576,131000.0
2013-02-13 15:00:00,21.01,21.05,20.97,21.03,207400.0,14.3645,14.3918,14.3371,14.3781,207400.0
2013-02-13 15:30:00,21.03,21.13,21.02,21.13,469100.0,14.3781,14.4465,14.3713,14.4465,469100.0
2013-02-14 09:30:00,20.89,20.89,20.51,20.67,1384100.0,14.2824,14.2824,14.0226,14.132,1384100.0
2013-02-14 10:00:00,20.67,20.85,20.6,20.76,579500.0,14.132,14.2551,14.0842,14.1935,579500.0
2013-02-14 10:30:00,20.76,20.93,20.75,20.83,299300.0,14.1935,14.3098,14.1867,14.2414,299300.0
2013-02-14 11:00:00,20.83,20.88,20.81,20.82,303700.0,14.2414,14.2756,14.2277,14.2346,303700.0
2013-02-14 11:30:00,20.81,20.88,20.78,20.83,255800.0,14.2277,14.2756,14.2072,14.2414,255800.0
2013-02-14 12:00:00,20.84,20.87,20.8,20.82,153000.0,14.2482,14.2688,14.2209,14.2346,153000.0
2013-02-14 12:30:00,20.82,20.94,20.82,20.88,355700.0,14.2346,14.3166,14.2346,14.2756,355700.0
2013-02-14 13:00:00,20.88,20.93,20.87,20.88,87700.0,14.2756,14.3098,14.2688,14.2756,87700.0
2013-02-14 13:30:00,20.88,20.94,20.86,20.91,200700.0,14.2756,14.3166,14.2619,14.2961,200700.0
2013-02-14 14:00:00,20.9,20.91,20.87,20.91,110600.0,14.2893,14.2961,14.2688,14.2961,110600.0
2013-02-14 14:30:00,20.9,20.92,20.88,20.91,66800.0,14.2893,14.3029,14.2756,14.2961,66800.0
2013-02-14 15:00:00,20.9,20.98,20.9,20.94,283800.0,14.2893,14.344,14.2893,14.3166,283800.0
2013-02-14 15:30:00,20.94,21.0,20.94,21.0,477100.0,14.3166,14.3576,14.3166,14.3576,477100.0
2013-02-15 09:30:00,20.92,21.07,20.92,20.93,311000.0,14.3029,14.4055,14.3029,14.3098,311000.0
2013-02-15 10:00:00,20.92,20.99,20.92,20.96,136600.0,14.3029,14.3508,14.3029,14.3303,136600.0
2013-02-15 10:30:00,20.96,20.97,20.93,20.97,83800.0,14.3303,14.3371,14.3098,14.3371,83800.0
2013-02-15 11:00:00,20.97,20.98,20.94,20.95,221600.0,14.3371,14.344,14.3166,14.3235,221600.0
2013-02-15 11:30:00,20.96,20.97,20.93,20.94,128000.0,14.3303,14.3371,14.3098,14.3166,128000.0
2013-02-15 12:00:00,20.94,20.95,20.93,20.94,133800.0,14.3166,14.3235,14.3098,14.3166,133800.0
2013-02-15 12:30:00,20.94,20.98,20.94,20.96,85900.0,14.3166,14.344,14.3166,14.3303,85900.0
2013-02-15 13:00:00,20.96,20.99,20.95,20.95,115500.0,14.3303,14.3508,14.3235,14.3235,115500.0
2013-02-15 13:30:00,20.95,20.97,20.95,20.97,43500.0,14.3235,14.3371,14.3235,14.3371,43500.0
2013-02-15 14:00:00,20.97,20.98,20.94,20.96,525300.0,14.3371,14.344,14.3166,14.3303,525300.0
2013-02-15 14:30:00,20.96,20.97,20.94,20.95,171100.0,14.3303,14.3371,14.3166,14.3235,171100.0
2013-02-15 15:00:00,20.94,20.99,20.94,20.95,285700.0,14.3166,14.3508,14.3166,14.3235,285700.0
2013-02-15 15:30:00,20.95,21.01,20.94,21.0,600700.0,14.3235,14.3645,14.3166,14.3576,600700.0
2013-02-19 09:30:00,21.01,21.1,20.95,21.1,361000.0,14.3645,14.426,14.3235,14.426,361000.0
2013-02-19 10:00:00,21.09,21.27,21.08,21.25,303900.0,14.4192,14.5422,14.4123,14.5286,303900.0
2013-02-19 10:30:00,21.25,21.3,21.21,21.26,217000.0,14.5286,14.5627,14.5012,14.5354,217000.0
2013-02-19 11:00:00,21.26,21.33,21.23,21.32,234700.0,14.5354,14.5833,14.5149,14.5764,234700.0
2013-02-19 11:30:00,21.31,21.31,21.26,21.28,95700.0,14.5696,14.5696,14.5354,14.5491,95700.0
2013-02-19 12:00:00,21.27,21.33,21.25,21.3,134400.0,14.5422,14.5833,14.5286,14.5627,134400.0
2013-02-19 12:30:00,21.31,21.31,21.25,21.27,166900.0,14.5696,14.5696,14.5286,14.5422,166900.0
2013-02-19 13:00:00,21.27,21.31,21.27,21.31,164600.0,14.5422,14.5696,14.5422,14.5696,164600.0
2013-02-19 13:30:00,21.31,21.37,21.29,21.3,190400.0,14.5696,14.6106,14.5559,14.5627,190400.0
2013-02-19 14:00:00,21.29,21.33,21.29,21.31,195000.0,14.5559,14.5833,14.5559,14.5696,195000.0
2013-02-19 14:30:00,21.31,21.39,21.31,21.38,289400.0,14.5696,14.6243,14.5696,14.6174,289400.0
2013-02-19 15:00:00,21.38,21.47,21.36,21.45,309900.0,14.6174,14.679,14.6038,14.6653,309900.0
2013-02-19 15:30:00,21.45,21.48,21.4,21.45,357200.0,14.6653,14.6858,14.6311,14.6653,357200.0
2013-02-20 09:30:00,21.49,21.66,21.44,21.51,833900.0,14.6926,14.8089,14.6585,14.7063,833900.0
2013-02-20 10:00:00,21.52,21.59,21.5,21.51,577700.0,14.7132,14.761,14.6995,14.7063,577700.0
2013-02-20 10:30:00,21.51,21.57,21.5,21.52,429300.0,14.7063,14.7473,14.6995,14.7132,429300.0
2013-02-20 11:00:00,21.52,21.54,21.41,21.41,410400.0,14.7132,14.7268,14.638,14.638,410400.0
2013-02-20 11:30:00,21.4,21.4,21.34,21.39,186800.0,14.6311,14.6311,14.5901,14.6243,186800.0
2013-02-20 12:00:00,21.39,21.39,21.31,21.35,218700.0,14.6243,14.6243,14.5696,14.5969,218700.0
2013-02-20 12:30:00,21.34,21.35,21.23,21.29,208500.0,14.5901,14.5969,14.5149,14.5559,208500.0
2013-02-20 13:00:00,21.3,21.3,21.22,21.23,118400.0,14.5627,14.5627,14.508,14.5149,118400.0
2013-02-20 13:30:00,21.23,21.25,21.2,21.25,100900.0,14.5149,14.5286,14.4944,14.5286,100900.0
2013-02-20 14:00:00,21.25,21.32,21.2,21.28,297700.0,14.5286,14.5764,14.4944,14.5491,297700.0
2013-02-20 14:30:00,21.27,21.3,21.19,21.2,227300.0,14.5422,14.5627,14.4875,14.4944,227300.0
2013-02-20 15:00:00,21.19,21.19,21.09,21.1,239200.0,14.4875,14.4875,14.4192,14.426,239200.0
2013-02-20 15:30:00,21.1,21.13,21.08,21.1,419700.0,14.426,14.4465,14.4123,14.426,419700.0
2013-02-21 09:30:00,21.02,21.02,20.78,20.83,257500.0,14.3713,14.3713,14.2072,14.2414,257500.0
2013-02-21 10:00:00,20.82,20.91,20.75,20.91,356500.0,14.2346,14.2961,14.1867,14.2961,356500.0
2013-02-21 10:30:00,20.91,20.93,20.86,20.93,283300.0,14.2961,14.3098,14.2619,14.3098,283300.0
2013-02-21 11:00:00,20.93,20.94,20.88,20.94,194800.0,14.3098,14.3166,14.2756,14.3166,194800.0
2013-02-21 11:30:00,20.94,20.97,20.92,20.93,163100.0,14.3166,14.3371,14.3029,14.3098,163100.0
2013-02-21 12:00:00,20.93,20.97,20.86,20.88,194300.0,14.3098,14.3371,14.2619,14.2756,194300.0
2013-02-21 12:30:00,20.88,20.88,20.82,20.84,108600.0,14.2756,14.2756,14.2346,14.2482,108600.0
2013-02-21 13:00:00,20.84,20.85,20.77,20.78,147500.0,14.2482,14.2551,14.2004,14.2072,147500.0
2013-02-21 13:30:00,20.78,20.81,20.76,20.77,184200.0,14.2072,14.2277,14.1935,14.2004,184200.0
2013-02-21 14:00:00,20.78,20.78,20.71,20.74,184900.0,14.2072,14.2072,14.1594,14.1799,184900.0
2013-02-21 14:30:00,20.75,20.83,20.75,20.83,117800.0,14.1867,14.2414,14.1867,14.2414,117800.0
2013-02-21 15:00:00,20.83,20.87,20.77,20.85,207200.0,14.2414,14.2688,14.2004,14.2551,207200.0
2013-02-21 15:30:00,20.84,20.85,20.76,20.76,280000.0,14.2482,14.2551,14.1935,14.1935,280000.0
2013-02-22 09:30:00,20.84,20.92,20.72,20.76,267200.0,14.2482,14.3029,14.1662,14.1935,267200.0
2013-02-22 10:00:00,20.77,20.86,20.73,20.85,219600.0,14.2004,14.2619,14.173,14.2551,219600.0
2013-02-22 10:30:00,20.85,20.87,20.8,20.85,265000.0,14.2551,14.2688,14.2209,14.2551,265000.0
2013-02-22 11:00:00,20.84,20.85,20.76,20.81,139400.0,14.2482,14.2551,14.1935,14.2277,139400.0
2013-02-22 11:30:00,20.81,20.83,20.79,20.82,203500.0,14.2277,14.2414,14.2141,14.2346,203500.0
2013-02-22 12:00:00,20.82,20.87,20.81,20.84,166400.0,14.2346,14.2688,14.2277,14.2482,166400.0
2013-02-22 12:30:00,20.83,20.89,20.83,20.89,86000.0,14.2414,14.2824,14.2414,14.2824,86000.0
2013-02-22 13:00:00,20.89,20.91,20.85,20.86,119800.0,14.2824,14.2961,14.2551,14.2619,119800.0
2013-02-22 13:30:00,20.86,20.89,20.84,20.88,45900.0,14.2619,14.2824,14.2482,14.2756,45900.0
2013-02-22 14:00:00,20.87,20.87,20.82,20.82,45500.0,14.2688,14.2688,14.2346,14.2346,45500.0
2013-02-22 14:30:00,20.82,20.83,20.8,20.82,47700.0,14.2346,14.2414,14.2209,14.2346,47700.0
2013-02-22 15:00:00,20.83,20.86,20.82,20.84,65600.0,14.2414,14.2619,14.2346,14.2482,65600.0
2013-02-22 15:30:00,20.84,20.9,20.84,20.89,185700.0,14.2482,14.2893,14.2482,14.2824,185700.0
2013-02-25 09:30:00,20.99,21.13,20.98,21.12,261900.0,14.3508,14.4465,14.344,14.4397,261900.0
2013-02-25 10:00:00,21.13,21.19,21.04,21.04,400200.0,14.4465,14.4875,14.385,14.385,400200.0
2013-02-25 10:30:00,21.03,21.07,20.93,20.98,418100.0,14.3781,14.4055,14.3098,14.344,418100.0
2013-02-25 11:00:00,20.97,21.0,20.95,20.98,522100.0,14.3371,14.3576,14.3235,14.344,522100.0
2013-02-25 11:30:00,20.99,21.01,20.83,20.85,409800.0,14.3508,14.3645,14.2414,14.2551,409800.0
2013-02-25 12:00:00,20.85,20.91,20.83,20.9,219800.0,14.2551,14.2961,14.2414,14.2893,219800.0
2013-02-25 12:30:00,20.9,20.98,20.87,20.96,226600.0,14.2893,14.344,14.2688,14.3303,226600.0
2013-02-25 13:00:00,20.96,20.96,20.92,20.94,102000.0,14.3303,14.3303,14.3029,14.3166,102000.0
2013-02-25 13:30:00,20.93,20.94,20.87,20.88,325700.0,14.3098,14.3166,14.2688,14.2756,325700.0
2013-02-25 14:00:00,20.88,20.91,20.82,20.83,218100.0,14.2756,14.2961,14.2346,14.2414,218100.0
2013-02-25 14:30:00,20.84,20.92,20.84,20.91,227600.0,14.2482,14.3029,14.2482,14.2961,227600.0
2013-02-25 15:00:00,20.91,20.92,20.83,20.83,421900.0,14.2961,14.3029,14.2414,14.2414,421900.0
2013-02-25 15:30:00,20.84,20.86,20.65,20.66,626200.0,14.2482,14.2619,14.1183,14.1252,626200.0
2013-02-26 09:30:00,20.55,20.74,20.5,20.73,463200.0,14.05,14.1799,14.0158,14.173,463200.0
2013-02-26 10:00:00,20.74,20.77,20.63,20.63,356800.0,14.1799,14.2004,14.1047,14.1047,356800.0
2013-02-26 10:30:00,20.63,20.67,20.57,20.63,385700.0,14.1047,14.132,14.0636,14.1047,385700.0
2013-02-26 11:00:00,20.63,20.63,20.55,20.56,323100.0,14.1047,14.1047,14.05,14.0568,323100.0
2013-02-26 11:30:00,20.56,20.58,20.52,20.52,179900.0,14.0568,14.0705,14.0295,14.0295,179900.0
2013-02-26 12:00:00,20.52,20.57,20.52,20.54,151000.0,14.0295,14.0636,14.0295,14.0431,151000.0
2013-02-26 12:30:00,20.53,20.63,20.52,20.6,263600.0,14.0363,14.1047,14.0295,14.0842,263600.0
2013-02-26 13:00:00,20.61,20.63,20.58,20.59,190900.0,14.091,14.1047,14.0705,14.0773,190900.0
2013-02-26 13:30:00,20.6,20.66,20.59,20.62,174600.0,14.0842,14.1252,14.0773,14.0978,174600.0
2013-02-26 14:00:00,20.62,20.64,20.59,20.61,221000.0,14.0978,14.1115,14.0773,14.091,221000.0
2013-02-26 14:30:00,20.61,20.61,20.54,20.57,156600.0,14.091,14.091,14.0431,14.0636,156600.0
2013-02-26 15:00:00,20.57,20.59,20.52,20.56,161900.0,14.0636,14.0773,14.0295,14.0568,161900.0
2013-02-26 15:30:00,20.56,20.65,20.53,20.6,311300.0,14.0568,14.1183,14.0363,14.0842,311300.0
2013-02-27 09:30:00,20.72,20.72,20.45,20.64,181400.0,14.1662,14.1662,13.9816,14.1115,181400.0
2013-02-27 10:00:00,20.64,20.74,20.6,20.73,224700.0,14.1115,14.1799,14.0842,14.173,224700.0
2013-02-27 10:30:00,20.73,20.79,20.71,20.75,123200.0,14.173,14.2141,14.1594,14.1867,123200.0
2013-02-27 11:00:00,20.75,20.86,20.75,20.84,184900.0,14.1867,14.2619,14.1867,14.2482,184900.0
2013-02-27 11:30:00,20.84,20.85,20.8,20.81,130900.0,14.2482,14.2551,14.2209,14.2277,130900.0
2013-02-27 12:00:00,20.8,20.85,20.8,20.84,133000.0,14.2209,14.2551,14.2209,14.2482,133000.0
2013-02-27 12:30:00,20.84,20.87,20.8,20.81,139400.0,14.2482,14.2688,14.2209,14.2277,139400.0
2013-02-27 13:00:00,20.82,20.82,20.79,20.81,122600.0,14.2346,14.2346,14.2141,14.2277,122600.0
2013-02-27 13:30:00,20.82,20.84,20.81,20.83,97000.0,14.2346,14.2482,14.2277,14.2414,97000.0
2013-02-27 14:00:00,20.83,20.94,20.83,20.93,104000.0,14.2414,14.3166,14.2414,14.3098,104000.0
2013-02-27 14:30:00,20.93,20.99,20.92,20.98,180300.0,14.3098,14.3508,14.3029,14.344,180300.0
2013-02-27 15:00:00,20.97,21.02,20.95,20.98,233700.0,14.3371,14.3713,14.3235,14.344,233700.0
2013-02-27 15:30:00,20.97,21.02,20.9,20.9,207600.0,14.3371,14.3713,14.2893,14.2893,207600.0
2013-02-28 09:30:00,20.92,21.0,20.87,20.97,132600.0,14.3029,14.3576,14.2688,14.3371,132600.0
2013-02-28 10:00:00,20.97,21.0,20.94,20.98,236000.0,14.3371,14.3576,14.3166,14.344,236000.0
2013-02-28 10:30:00,20.99,20.99,20.86,20.9,317300.0,14.3508,14.3508,14.2619,14.2893,317300.0
2013-02-28 11:00:00,20.9,20.9,20.83,20.83,166100.0,14.2893,14.2893,14.2414,14.2414,166100.0
2013-02-28 11:30:00,20.83,20.84,20.75,20.75,161900.0,14.2414,14.2482,14.1867,14.1867,161900.0
2013-02-28 12:00:00,20.75,20.8,20.75,20.79,265200.0,14.1867,14.2209,14.1867,14.2141,265200.0
2013-02-28 12:30:00,20.8,20.9,20.8,20.88,228200.0,14.2209,14.2893,14.2209,14.2756,228200.0
2013-02-28 13:00:00,20.88,20.89,20.85,20.88,92200.0,14.2756,14.2824,14.2551,14.2756,92200.0
2013-02-28 13:30:00,20.88,20.94,20.88,20.94,144500.0,14.2756,14.3166,14.2756,14.3166,144500.0
2013-02-28 14:00:00,20.94,21.03,20.94,21.03,212100.0,14.3166,14.3781,14.3166,14.3781,212100.0
2013-02-28 14:30:00,21.02,21.04,20.97,20.99,288100.0,14.3713,14.385,14.3371,14.3508,288100.0
2013-02-28 15:00:00,20.99,21.0,20.94,20.98,212100.0,14.3508,14.3576,14.3166,14.344,212100.0
2013-02-28 15:30:00,20.97,20.98,20.85,20.85,280700.0,14.3371,14.344,14.2551,14.2551,280700.0
2013-03-01 09:30:00,20.71,20.74,20.55,20.57,387300.0,14.1594,14.1799,14.05,14.0636,387300.0
2013-03-01 10:00:00,20.58,20.66,20.56,20.6,316200.0,14.0705,14.1252,14.0568,14.0842,316200.0
2013-03-01 10:30:00,20.61,20.75,20.61,20.75,187800.0,14.091,14.1867,14.091,14.1867,187800.0
2013-03-01 11:00:00,20.75,20.78,20.71,20.75,219100.0,14.1867,14.2072,14.1594,14.1867,219100.0
2013-03-01 11:30:00,20.75,20.77,20.7,20.74,139200.0,14.1867,14.2004,14.1525,14.1799,139200.0
2013-03-01 12:00:00,20.74,20.9,20.74,20.85,109500.0,14.1799,14.2893,14.1799,14.2551,109500.0
2013-03-01 12:30:00,20.85,20.86,20.78,20.8,82600.0,14.2551,14.2619,14.2072,14.2209,82600.0
2013-03-01 13:00:00,20.8,20.85,20.8,20.85,111500.0,14.2209,14.2551,14.2209,14.2551,111500.0
2013-03-01 13:30:00,20.85,20.86,20.81,20.83,91700.0,14.2551,14.2619,14.2277,14.2414,91700.0
2013-03-01 14:00:00,20.83,20.85,20.78,20.8,79300.0,14.2414,14.2551,14.2072,14.2209,79300.0
2013-03-01 14:30:00,20.8,20.81,20.75,20.77,133500.0,14.2209,14.2277,14.1867,14.2004,133500.0
2013-03-01 15:00:00,20.78,20.81,20.77,20.79,99200.0,14.2072,14.2277,14.2004,14.2141,99200.0
2013-03-01 15:30:00,20.78,20.83,20.77,20.82,198200.0,14.2072,14.2414,14.2004,14.2346,198200.0
2013-03-04 09:30:00,20.74,20.77,20.64,20.65,316700.0,14.1799,14.2004,14.1115,14.1183,316700.0
2013-03-04 10:00:00,20.64,20.66,20.61,20.63,220600.0,14.1115,14.1252,14.091,14.1047,220600.0
2013-03-04 10:30:00,20.63,20.67,20.6,20.66,97800.0,14.1047,14.132,14.0842,14.1252,97800.0
2013-03-04 11:00:00,20.66,20.72,20.64,20.7,97400.0,14.1252,14.1662,14.1115,14.1525,97400.0
2013-03-04 11:30:00,20.7,20.7,20.69,20.7,64900.0,14.1525,14.1525,14.1457,14.1525,64900.0
2013-03-04 12:00:00,20.71,20.71,20.6,20.6,136200.0,14.1594,14.1594,14.0842,14.0842,136200.0
2013-03-04 12:30:00,20.6,20.64,20.58,20.62,141800.0,14.0842,14.1115,14.0705,14.0978,141800.0
2013-03-04 13:00:00,20.62,20.71,20.59,20.71,70900.0,14.0978,14.1594,14.0773,14.1594,70900.0
2013-03-04 13:30:00,20.71,20.72,20.67,20.68,85800.0,14.1594,14.1662,14.132,14.1389,85800.0
2013-03-04 14:00:00,20.68,20.76,20.68,20.75,204800.0,14.1389,14.1935,14.1389,14.1867,204800.0
2013-03-04 14:30:00,20.74,20.76,20.73,20.75,190400.0,14.1799,14.1935,14.173,14.1867,190400.0
2013-03-04 15:00:00,20.75,20.76,20.71,20.73,122900.0,14.1867,14.1935,14.1594,14.173,122900.0
2013-03-04 15:30:00,20.73,20.76,20.7,20.75,377500.0,14.173,14.1935,14.1525,14.1867,377500.0
2013-03-05 09:30:00,20.91,21.22,20.88,21.12,295300.0,14.2961,14.508,14.2756,14.4397,295300.0
2013-03-05 10:00:00,21.13,21.16,21.08,21.09,247400.0,14.4465,14.467,14.4123,14.4192,247400.0
2013-03-05 10:30:00,21.09,21.19,21.08,21.18,201500.0,14.4192,14.4875,14.4123,14.4807,201500.0
2013-03-05 11:00:00,21.18,21.25,21.18,21.25,201500.0,14.4807,14.5286,14.4807,14.5286,201500.0
2013-03-05 11:30:00,21.25,21.25,21.17,21.21,246300.0,14.5286,14.5286,14.4739,14.5012,246300.0
2013-03-05 12:00:00,21.22,21.22,21.16,21.16,111300.0,14.508,14.508,14.467,14.467,111300.0
2013-03-05 12:30:00,21.16,21.17,21.13,21.17,140300.0,14.467,14.4739,14.4465,14.4739,140300.0
2013-03-05 13:00:00,21.17,21.22,21.16,21.21,144000.0,14.4739,14.508,14.467,14.5012,144000.0
2013-03-05 13:30:00,21.2,21.22,21.16,21.18,108300.0,14.4944,14.508,14.467,14.4807,108300.0
2013-03-05 14:00:00,21.17,21.24,21.17,21.2,188100.0,14.4739,14.5217,14.4739,14.4944,188100.0
2013-03-05 14:30:00,21.2,21.22,21.18,21.19,196200.0,14.4944,14.508,14.4807,14.4875,196200.0
2013-03-05 15:00:00,21.19,21.19,21.15,21.17,198800.0,14.4875,14.4875,14.4602,14.4739,198800.0
2013-03-05 15:30:00,21.17,21.24,21.15,21.22,307200.0,14.4739,14.5217,14.4602,14.508,307200.0
2013-03-06 09:30:00,21.25,21.49,21.25,21.47,440800.0,14.5286,14.6926,14.5286,14.679,440800.0
2013-03-06 10:00:00,21.47,21.49,21.42,21.47,309700.0,14.679,14.6926,14.6448,14.679,309700.0
2013-03-06 10:30:00,21.47,21.59,21.45,21.58,763700.0,14.679,14.761,14.6653,14.7542,763700.0
2013-03-06 11:00:00,21.58,21.62,21.47,21.47,374500.0,14.7542,14.7815,14.679,14.679,374500.0
2013-03-06 11:30:00,21.47,21.52,21.47,21.49,88500.0,14.679,14.7132,14.679,14.6926,88500.0
2013-03-06 12:00:00,21.49,21.53,21.47,21.51,240800.0,14.6926,14.72,14.679,14.7063,240800.0
2013-03-06 12:30:00,21.51,21.58,21.51,21.56,219900.0,14.7063,14.7542,14.7063,14.7405,219900.0
2013-03-06 13:00:00,21.55,21.62,21.53,21.62,204100.0,14.7337,14.7815,14.72,14.7815,204100.0
2013-03-06 13:30:00,21.62,21.71,21.62,21.63,368500.0,14.7815,14.8431,14.7815,14.7884,368500.0
2013-03-06 14:00:00,21.64,21.72,21.64,21.72,370300.0,14.7952,14.8499,14.7952,14.8499,370300.0
2013-03-06 14:30:00,21.72,21.78,21.72,21.75,372700.0,14.8499,14.8909,14.8499,14.8704,372700.0
2013-03-06 15:00:00,21.75,21.75,21.68,21.71,229600.0,14.8704,14.8704,14.8225,14.8431,229600.0
2013-03-06 15:30:00,21.71,21.72,21.65,21.72,638300.0,14.8431,14.8499,14.802,14.8499,638300.0
2013-03-07 09:30:00,21.73,21.86,21.68,21.85,504300.0,14.8567,14.9456,14.8225,14.9388,504300.0
2013-03-07 10:00:00,21.85,21.88,21.8,21.84,197700.0,14.9388,14.9593,14.9046,14.9319,197700.0
2013-03-07 10:30:00,21.85,21.92,21.85,21.92,205800.0,14.9388,14.9866,14.9388,14.9866,205800.0
2013-03-07 11:00:00,21.92,21.97,21.91,21.91,253700.0,14.9866,15.0208,14.9798,14.9798,253700.0
2013-03-07 11:30:00,21.92,21.94,21.89,21.89,103000.0,14.9866,15.0003,14.9661,14.9661,103000.0
2013-03-07 12:00:00,21.9,21.9,21.85,21.9,80800.0,14.973,14.973,14.9388,14.973,80800.0
2013-03-07 12:30:00,21.9,21.93,21.88,21.92,178300.0,14.973,14.9935,14.9593,14.9866,178300.0
2013-03-07 13:00:00,21.92,21.94,21.91,21.93,102600.0,14.9866,15.0003,14.9798,14.9935,102600.0
2013-03-07 13:30:00,21.92,21.92,21.85,21.87,129400.0,14.9866,14.9866,14.9388,14.9525,129400.0
2013-03-07 14:00:00,21.87,21.87,21.81,21.81,137500.0,14.9525,14.9525,14.9114,14.9114,137500.0
2013-03-07 14:30:00,21.8,21.85,21.8,21.84,131200.0,14.9046,14.9388,14.9046,14.9319,131200.0
2013-03-07 15:00:00,21.85,21.86,21.82,21.86,163900.0,14.9388,14.9456,14.9183,14.9456,163900.0
2013-03-07 15:30:00,21.85,21.86,21.78,21.81,275100.0,14.9388,14.9456,14.8909,14.9114,275100.0
2013-03-08 09:30:00,21.84,21.96,21.84,21.91,253400.0,14.9319,15.014,14.9319,14.9798,253400.0
2013-03-08 10:00:00,21.91,21.91,21.81,21.84,214900.0,14.9798,14.9798,14.9114,14.9319,214900.0
2013-03-08 10:30:00,21.85,21.92,21.83,21.86,108900.0,14.9388,14.9866,14.9251,14.9456,108900.0
2013-03-08 11:00:00,21.86,21.92,21.83,21.91,110500.0,14.9456,14.9866,14.9251,14.9798,110500.0
2013-03-08 11:30:00,21.91,21.93,21.85,21.87,119800.0,14.9798,14.9935,14.9388,14.9525,119800.0
2013-03-08 12:00:00,21.88,21.92,21.85,21.85,97800.0,14.9593,14.9866,14.9388,14.9388,97800.0
2013-03-08 12:30:00,21.85,21.87,21.83,21.86,66900.0,14.9388,14.9525,14.9251,14.9456,66900.0
2013-03-08 13:00:00,21.86,21.86,21.83,21.83,67600.0,14.9456,14.9456,14.9251,14.9251,67600.0
2013-03-08 13:30:00,21.83,21.85,21.82,21.83,70400.0,14.9251,14.9388,14.9183,14.9251,70400.0
2013-03-08 14:00:00,21.82,21.83,21.81,21.82,19800.0,14.9183,14.9251,14.9114,14.9183,19800.0
2013-03-08 14:30:00,21.83,21.83,21.77,21.81,66900.0,14.9251,14.9251,14.8841,14.9114,66900.0
2013-03-08 15:00:00,21.81,21.88,21.81,21.85,114500.0,14.9114,14.9593,14.9114,14.9388,114500.0
2013-03-08 15:30:00,21.85,21.89,21.81,21.82,187900.0,14.9388,14.9661,14.9114,14.9183,187900.0
2013-03-11 09:30:00,21.81,21.85,21.66,21.77,256800.0,14.9114,14.9388,14.8089,14.8841,256800.0
2013-03-11 10:00:00,21.76,21.79,21.73,21.77,103100.0,14.8772,14.8978,14.8567,14.8841,103100.0
2013-03-11 10:30:00,21.77,21.85,21.77,21.85,175000.0,14.8841,14.9388,14.8841,14.9388,175000.0
2013-03-11 11:00:00,21.85,21.87,21.83,21.83,84100.0,14.9388,14.9525,14.9251,14.9251,84100.0
2013-03-11 11:30:00,21.83,21.9,21.83,21.9,97500.0,14.9251,14.973,14.9251,14.973,97500.0
2013-03-11 12:00:00,21.9,21.98,21.9,21.98,249900.0,14.973,15.0277,14.973,15.0277,249900.0
2013-03-11 12:30:00,21.97,21.98,21.95,21.97,169600.0,15.0208,15.0277,15.0071,15.0208,169600.0
2013-03-11 13:00:00,21.97,21.97,21.89,21.9,189500.0,15.0208,15.0208,14.9661,14.973,189500.0
2013-03-11 13:30:00,21.9,21.92,21.88,21.89,71400.0,14.973,14.9866,14.9593,14.9661,71400.0
2013-03-11 14:00:00,21.89,21.9,21.84,21.84,165900.0,14.9661,14.973,14.9319,14.9319,165900.0
2013-03-11 14:30:00,21.84,21.88,21.81,21.86,201000.0,14.9319,14.9593,14.9114,14.9456,201000.0
2013-03-11 15:00:00,21.86,21.86,21.81,21.81,81700.0,14.9456,14.9456,14.9114,14.9114,81700.0
2013-03-11 15:30:00,21.81,21.88,21.77,21.87,325700.0,14.9114,14.9593,14.8841,14.9525,325700.0
2013-03-12 09:30:00,21.74,21.83,21.66,21.82,216600.0,14.8636,14.9251,14.8089,14.9183,216600.0
2013-03-12 10:00:00,21.82,21.82,21.76,21.76,70500.0,14.9183,14.9183,14.8772,14.8772,70500.0
2013-03-12 10:30:00,21.76,21.76,21.67,21.7,214400.0,14.8772,14.8772,14.8157,14.8362,214400.0
2013-03-12 11:00:00,21.71,21.73,21.61,21.62,126900.0,14.8431,14.8567,14.7747,14.7815,126900.0
2013-03-12 11:30:00,21.61,21.65,21.56,21.61,245100.0,14.7747,14.802,14.7405,14.7747,245100.0
2013-03-12 12:00:00,21.61,21.61,21.57,21.59,149600.0,14.7747,14.7747,14.7473,14.761,149600.0
2013-03-12 12:30:00,21.59,21.65,21.57,21.58,178400.0,14.761,14.802,14.7473,14.7542,178400.0
2013-03-12 13:00:00,21.58,21.64,21.55,21.62,146300.0,14.7542,14.7952,14.7337,14.7815,146300.0
2013-03-12 13:30:00,21.63,21.64,21.59,21.59,70500.0,14.7884,14.7952,14.761,14.761,70500.0
2013-03-12 14:00:00,21.58,21.6,21.56,21.6,74700.0,14.7542,14.7679,14.7405,14.7679,74700.0
2013-03-12 14:30:00,21.6,21.61,21.56,21.58,92700.0,14.7679,14.7747,14.7405,14.7542,92700.0
2013-03-12 15:00:00,21.58,21.69,21.58,21.66,134100.0,14.7542,14.8294,14.7542,14.8089,134100.0
2013-03-12 15:30:00,21.67,21.71,21.64,21.7,129300.0,14.8157,14.8431,14.7952,14.8362,129300.0
2013-03-13 09:30:00,21.66,21.8,21.65,21.69,502300.0,14.8089,14.9046,14.802,14.8294,502300.0
2013-03-13 10:00:00,21.69,21.69,21.56,21.59,277500.0,14.8294,14.8294,14.7405,14.761,277500.0
2013-03-13 10:30:00,21.59,21.63,21.56,21.61,317900.0,14.761,14.7884,14.7405,14.7747,317900.0
2013-03-13 11:00:00,21.61,21.67,21.6,21.67,151800.0,14.7747,14.8157,14.7679,14.8157,151800.0
2013-03-13 11:30:00,21.67,21.67,21.57,21.58,165800.0,14.8157,14.8157,14.7473,14.7542,165800.0
2013-03-13 12:00:00,21.58,21.63,21.51,21.63,282900.0,14.7542,14.7884,14.7063,14.7884,282900.0
2013-03-13 12:30:00,21.64,21.7,21.64,21.67,109300.0,14.7952,14.8362,14.7952,14.8157,109300.0
2013-03-13 13:00:00,21.67,21.7,21.67,21.69,126000.0,14.8157,14.8362,14.8157,14.8294,126000.0
2013-03-13 13:30:00,21.69,21.73,21.68,21.73,42400.0,14.8294,14.8567,14.8225,14.8567,42400.0
2013-03-13 14:00:00,21.73,21.75,21.66,21.67,99600.0,14.8567,14.8704,14.8089,14.8157,99600.0
2013-03-13 14:30:00,21.66,21.67,21.59,21.59,143400.0,14.8089,14.8157,14.761,14.761,143400.0
2013-03-13 15:00:00,21.59,21.59,21.52,21.57,170200.0,14.761,14.761,14.7132,14.7473,170200.0
2013-03-13 15:30:00,21.58,21.61,21.56,21.57,244500.0,14.7542,14.7747,14.7405,14.7473,244500.0
2013-03-14 09:30:00,21.65,21.86,21.65,21.68,1077900.0,14.802,14.9456,14.802,14.8225,1077900.0
2013-03-14 10:00:00,21.67,21.68,21.58,21.64,389100.0,14.8157,14.8225,14.7542,14.7952,389100.0
2013-03-14 10:30:00,21.64,21.67,21.59,21.64,193000.0,14.7952,14.8157,14.761,14.7952,193000.0
2013-03-14 11:00:00,21.63,21.68,21.62,21.65,124900.0,14.7884,14.8225,14.7815,14.802,124900.0
2013-03-14 11:30:00,21.65,21.65,21.6,21.6,103400.0,14.802,14.802,14.7679,14.7679,103400.0
2013-03-14 12:00:00,21.6,21.64,21.55,21.6,288500.0,14.7679,14.7952,14.7337,14.7679,288500.0
2013-03-14 12:30:00,21.6,21.65,21.58,21.61,110600.0,14.7679,14.802,14.7542,14.7747,110600.0
2013-03-14 13:00:00,21.61,21.63,21.6,21.61,38600.0,14.7747,14.7884,14.7679,14.7747,38600.0
2013-03-14 13:30:00,21.61,21.61,21.56,21.58,243500.0,14.7747,14.7747,14.7405,14.7542,243500.0
2013-03-14 14:00:00,21.58,21.58,21.56,21.57,113800.0,14.7542,14.7542,14.7405,14.7473,113800.0
2013-03-14 14:30:00,21.57,21.58,21.55,21.57,102600.0,14.7473,14.7542,14.7337,14.7473,102600.0
2013-03-14 15:00:00,21.56,21.57,21.45,21.52,413400.0,14.7405,14.7473,14.6653,14.7132,413400.0
2013-03-14 15:30:00,21.53,21.61,21.53,21.58,408800.0,14.72,14.7747,14.72,14.7542,408800.0
2013-03-15 09:30:00,21.57,21.59,21.38,21.48,515500.0,14.7473,14.761,14.6174,14.6858,515500.0
2013-03-15 10:00:00,21.47,21.6,21.43,21.6,325200.0,14.679,14.7679,14.6516,14.7679,325200.0
2013-03-15 10:30:00,21.6,21.69,21.58,21.69,406600.0,14.7679,14.8294,14.7542,14.8294,406600.0
2013-03-15 11:00:00,21.69,21.85,21.67,21.85,278900.0,14.8294,14.9388,14.8157,14.9388,278900.0
2013-03-15 11:30:00,21.85,21.88,21.83,21.88,139600.0,14.9388,14.9593,14.9251,14.9593,139600.0
2013-03-15 12:00:00,21.88,21.88,21.84,21.84,134800.0,14.9593,14.9593,14.9319,14.9319,134800.0
2013-03-15 12:30:00,21.84,21.91,21.84,21.89,146000.0,14.9319,14.9798,14.9319,14.9661,146000.0
2013-03-15 13:00:00,21.89,21.89,21.78,21.81,121400.0,14.9661,14.9661,14.8909,14.9114,121400.0
2013-03-15 13:30:00,21.81,21.82,21.78,21.82,60100.0,14.9114,14.9183,14.8909,14.9183,60100.0
2013-03-15 14:00:00,21.82,21.83,21.8,21.82,162400.0,14.9183,14.9251,14.9046,14.9183,162400.0
2013-03-15 14:30:00,21.82,21.86,21.82,21.85,241100.0,14.9183,14.9456,14.9183,14.9388,241100.0
2013-03-15 15:00:00,21.85,21.88,21.83,21.88,188200.0,14.9388,14.9593,14.9251,14.9593,188200.0
2013-03-15 15:30:00,21.88,21.94,21.85,21.92,354900.0,14.9593,15.0003,14.9388,14.9866,354900.0
2013-03-18 09:30:00,21.7,21.76,21.61,21.76,348400.0,14.8362,14.8772,14.7747,14.8772,348400.0
2013-03-18 10:00:00,21.76,21.94,21.73,21.94,390600.0,14.8772,15.0003,14.8567,15.0003,390600.0
2013-03-18 10:30:00,21.93,21.94,21.81,21.81,233600.0,14.9935,15.0003,14.9114,14.9114,233600.0
2013-03-18 11:00:00,21.81,21.83,21.77,21.83,290900.0,14.9114,14.9251,14.8841,14.9251,290900.0
2013-03-18 11:30:00,21.83,21.83,21.79,21.8,104700.0,14.9251,14.9251,14.8978,14.9046,104700.0
2013-03-18 12:00:00,21.8,21.9,21.8,21.87,128800.0,14.9046,14.973,14.9046,14.9525,128800.0
2013-03-18 12:30:00,21.88,21.89,21.81,21.82,124300.0,14.9593,14.9661,14.9114,14.9183,124300.0
2013-03-18 13:00:00,21.81,21.86,21.81,21.83,100100.0,14.9114,14.9456,14.9114,14.9251,100100.0
2013-03-18 13:30:00,21.82,21.83,21.76,21.76,46700.0,14.9183,14.9251,14.8772,14.8772,46700.0
2013-03-18 14:00:00,21.76,21.82,21.76,21.8,88000.0,14.8772,14.9183,14.8772,14.9046,88000.0
2013-03-18 14:30:00,21.8,21.85,21.8,21.81,72600.0,14.9046,14.9388,14.9046,14.9114,72600.0
2013-03-18 15:00:00,21.81,21.82,21.72,21.72,157700.0,14.9114,14.9183,14.8499,14.8499,157700.0
2013-03-18 15:30:00,21.73,21.73,21.66,21.67,170700.0,14.8567,14.8567,14.8089,14.8157,170700.0
2013-03-19 09:30:00,21.71,21.74,21.58,21.71,380400.0,14.8431,14.8636,14.7542,14.8431,380400.0
2013-03-19 10:00:00,21.71,21.71,21.61,21.64,211100.0,14.8431,14.8431,14.7747,14.7952,211100.0
2013-03-19 10:30:00,21.63,21.64,21.6,21.62,159600.0,14.7884,14.7952,14.7679,14.7815,159600.0
2013-03-19 11:00:00,21.62,21.64,21.58,21.64,94800.0,14.7815,14.7952,14.7542,14.7952,94800.0
2013-03-19 11:30:00,21.64,21.65,21.41,21.42,256400.0,14.7952,14.802,14.638,14.6448,256400.0
2013-03-19 12:00:00,21.42,21.48,21.4,21.46,212100.0,14.6448,14.6858,14.6311,14.6721,212100.0
2013-03-19 12:30:00,21.46,21.5,21.44,21.47,124200.0,14.6721,14.6995,14.6585,14.679,124200.0
2013-03-19 13:00:00,21.47,21.49,21.31,21.33,147400.0,14.679,14.6926,14.5696,14.5833,147400.0
2013-03-19 13:30:00,21.32,21.39,21.31,21.39,136500.0,14.5764,14.6243,14.5696,14.6243,136500.0
2013-03-19 14:00:00,21.39,21.42,21.35,21.4,206900.0,14.6243,14.6448,14.5969,14.6311,206900.0
2013-03-19 14:30:00,21.41,21.44,21.41,21.44,149200.0,14.638,14.6585,14.638,14.6585,149200.0
2013-03-19 15:00:00,21.44,21.52,21.41,21.47,302200.0,14.6585,14.7132,14.638,14.679,302200.0
2013-03-19 15:30:00,21.47,21.55,21.44,21.52,229300.0,14.679,14.7337,14.6585,14.7132,229300.0
2013-03-20 09:30:00,21.63,21.69,21.61,21.63,308000.0,14.7884,14.8294,14.7747,14.7884,308000.0
2013-03-20 10:00:00,21.63,21.67,21.62,21.64,89800.0,14.7884,14.8157,14.7815,14.7952,89800.0
2013-03-20 10:30:00,21.65,21.7,21.6,21.7,123100.0,14.802,14.8362,14.7679,14.8362,123100.0
2013-03-20 11:00:00,21.7,21.7,21.65,21.67,134500.0,14.8362,14.8362,14.802,14.8157,134500.0
2013-03-20 11:30:00,21.67,21.68,21.59,21.59,104200.0,14.8157,14.8225,14.761,14.761,104200.0
2013-03-20 12:00:00,21.59,21.61,21.58,21.61,60500.0,14.761,14.7747,14.7542,14.7747,60500.0
2013-03-20 12:30:00,21.61,21.69,21.61,21.68,108900.0,14.7747,14.8294,14.7747,14.8225,108900.0
2013-03-20 13:00:00,21.69,21.69,21.67,21.68,27200.0,14.8294,14.8294,14.8157,14.8225,27200.0
2013-03-20 13:30:00,21.68,21.68,21.59,21.6,58500.0,14.8225,14.8225,14.761,14.7679,58500.0
2013-03-20 14:00:00,21.6,21.69,21.6,21.69,121900.0,14.7679,14.8294,14.7679,14.8294,121900.0
2013-03-20 14:30:00,21.68,21.73,21.67,21.71,161000.0,14.8225,14.8567,14.8157,14.8431,161000.0
2013-03-20 15:00:00,21.72,21.72,21.68,21.69,108300.0,14.8499,14.8499,14.8225,14.8294,108300.0
2013-03-20 15:30:00,21.69,21.73,21.66,21.67,152400.0,14.8294,14.8567,14.8089,14.8157,152400.0
2013-03-21 09:30:00,21.0,21.17,20.91,20.97,973100.0,14.3576,14.4739,14.2961,14.3371,973100.0
2013-03-21 10:00:00,20.97,20.98,20.89,20.92,805100.0,14.3371,14.344,14.2824,14.3029,805100.0
2013-03-21 10:30:00,20.92,20.96,20.88,20.92,374600.0,14.3029,14.3303,14.2756,14.3029,374600.0
2013-03-21 11:00:00,20.92,20.93,20.9,20.9,317800.0,14.3029,14.3098,14.2893,14.2893,317800.0
2013-03-21 11:30:00,20.9,20.92,20.88,20.92,163100.0,14.2893,14.3029,14.2756,14.3029,163100.0
2013-03-21 12:00:00,20.92,20.92,20.88,20.88,175700.0,14.3029,14.3029,14.2756,14.2756,175700.0
2013-03-21 12:30:00,20.89,20.9,20.85,20.85,218100.0,14.2824,14.2893,14.2551,14.2551,218100.0
2013-03-21 13:00:00,20.85,20.85,20.78,20.81,300300.0,14.2551,14.2551,14.2072,14.2277,300300.0
2013-03-21 13:30:00,20.81,20.81,20.76,20.77,342800.0,14.2277,14.2277,14.1935,14.2004,342800.0
2013-03-21 14:00:00,20.77,20.9,20.73,20.85,473900.0,14.2004,14.2893,14.173,14.2551,473900.0
2013-03-21 14:30:00,20.85,20.86,20.82,20.83,172500.0,14.2551,14.2619,14.2346,14.2414,172500.0
2013-03-21 15:00:00,20.83,20.84,20.77,20.81,497600.0,14.2414,14.2482,14.2004,14.2277,497600.0
2013-03-21 15:30:00,20.81,20.85,20.78,20.83,508700.0,14.2277,14.2551,14.2072,14.2414,508700.0
2013-03-22 09:30:00,20.92,21.06,20.91,20.96,273200.0,14.3029,14.3987,14.2961,14.3303,273200.0
2013-03-22 10:00:00,20.95,20.97,20.9,20.91,179600.0,14.3235,14.3371,14.2893,14.2961,179600.0
2013-03-22 10:30:00,20.9,20.91,20.86,20.91,216400.0,14.2893,14.2961,14.2619,14.2961,216400.0
2013-03-22 11:00:00,20.91,20.92,20.85,20.85,254500.0,14.2961,14.3029,14.2551,14.2551,254500.0
2013-03-22 11:30:00,20.85,20.88,20.82,20.83,241000.0,14.2551,14.2756,14.2346,14.2414,241000.0
2013-03-22 12:00:00,20.83,20.88,20.8,20.8,262500.0,14.2414,14.2756,14.2209,14.2209,262500.0
2013-03-22 12:30:00,20.81,20.83,20.78,20.81,164800.0,14.2277,14.2414,14.2072,14.2277,164800.0
2013-03-22 13:00:00,20.81,20.83,20.81,20.82,308400.0,14.2277,14.2414,14.2277,14.2346,308400.0
2013-03-22 13:30:00,20.83,20.85,20.77,20.78,141900.0,14.2414,14.2551,14.2004,14.2072,141900.0
2013-03-22 14:00:00,20.78,20.84,20.77,20.84,86800.0,14.2072,14.2482,14.2004,14.2482,86800.0
2013-03-22 14:30:00,20.84,20.84,20.73,20.75,267600.0,14.2482,14.2482,14.173,14.1867,267600.0
2013-03-22 15:00:00,20.75,20.78,20.69,20.76,366800.0,14.1867,14.2072,14.1457,14.1935,366800.0
2013-03-22 15:30:00,20.75,20.76,20.7,20.75,496200.0,14.1867,14.1935,14.1525,14.1867,496200.0
2013-03-25 09:30:00,20.87,20.9,20.77,20.88,254900.0,14.2688,14.2893,14.2004,14.2756,254900.0
2013-03-25 10:00:00,20.89,20.93,20.82,20.83,190300.0,14.2824,14.3098,14.2346,14.2414,190300.0
2013-03-25 10:30:00,20.82,20.85,20.76,20.8,208800.0,14.2346,14.2551,14.1935,14.2209,208800.0
2013-03-25 11:00:00,20.8,20.8,20.72,20.72,239600.0,14.2209,14.2209,14.1662,14.1662,239600.0
2013-03-25 11:30:00,20.72,20.83,20.72,20.8,231400.0,14.1662,14.2414,14.1662,14.2209,231400.0
2013-03-25 12:00:00,20.8,20.88,20.79,20.85,179000.0,14.2209,14.2756,14.2141,14.2551,179000.0
2013-03-25 12:30:00,20.85,20.96,20.85,20.88,311500.0,14.2551,14.3303,14.2551,14.2756,311500.0
2013-03-25 13:00:00,20.88,20.89,20.79,20.86,176100.0,14.2756,14.2824,14.2141,14.2619,176100.0
2013-03-25 13:30:00,20.85,20.95,20.84,20.93,188200.0,14.2551,14.3235,14.2482,14.3098,188200.0
2013-03-25 14:00:00,20.92,20.99,20.92,20.95,229800.0,14.3029,14.3508,14.3029,14.3235,229800.0
2013-03-25 14:30:00,20.95,20.95,20.86,20.9,267400.0,14.3235,14.3235,14.2619,14.2893,267400.0
2013-03-25 15:00:00,20.9,20.9,20.8,20.82,594100.0,14.2893,14.2893,14.2209,14.2346,594100.0
2013-03-25 15:30:00,20.83,20.88,20.8,20.86,418600.0,14.2414,14.2756,14.2209,14.2619,418600.0
2013-03-26 09:30:00,20.94,20.96,20.75,20.85,459900.0,14.3166,14.3303,14.1867,14.2551,459900.0
2013-03-26 10:00:00,20.85,20.9,20.82,20.83,135100.0,14.2551,14.2893,14.2346,14.2414,135100.0
2013-03-26 10:30:00,20.83,20.84,20.77,20.77,314700.0,14.2414,14.2482,14.2004,14.2004,314700.0
2013-03-26 11:00:00,20.78,20.8,20.72,20.75,407300.0,14.2072,14.2209,14.1662,14.1867,407300.0
2013-03-26 11:30:00,20.75,20.75,20.71,20.75,102500.0,14.1867,14.1867,14.1594,14.1867,102500.0
2013-03-26 12:00:00,20.75,20.75,20.69,20.72,386600.0,14.1867,14.1867,14.1457,14.1662,386600.0
2013-03-26 12:30:00,20.73,20.81,20.73,20.79,97600.0,14.173,14.2277,14.173,14.2141,97600.0
2013-03-26 13:00:00,20.8,20.84,20.79,20.84,68900.0,14.2209,14.2482,14.2141,14.2482,68900.0
2013-03-26 13:30:00,20.83,20.84,20.79,20.8,86800.0,14.2414,14.2482,14.2141,14.2209,86800.0
2013-03-26 14:00:00,20.8,20.81,20.77,20.77,64400.0,14.2209,14.2277,14.2004,14.2004,64400.0
2013-03-26 14:30:00,20.77,20.77,20.72,20.73,133400.0,14.2004,14.2004,14.1662,14.173,133400.0
2013-03-26 15:00:00,20.73,20.85,20.73,20.85,244300.0,14.173,14.2551,14.173,14.2551,244300.0
2013-03-26 15:30:00,20.84,20.87,20.8,20.85,193800.0,14.2482,14.2688,14.2209,14.2551,193800.0
2013-03-27 09:30:00,20.7,20.77,20.61,20.66,757100.0,14.1525,14.2004,14.091,14.1252,757100.0
2013-03-27 10:00:00,20.66,20.67,20.61,20.61,592500.0,14.1252,14.132,14.091,14.091,592500.0
2013-03-27 10:30:00,20.62,20.74,20.61,20.74,295400.0,14.0978,14.1799,14.091,14.1799,295400.0
2013-03-27 11:00:00,20.74,20.74,20.7,20.7,121900.0,14.1799,14.1799,14.1525,14.1525,121900.0
2013-03-27 11:30:00,20.7,20.75,20.7,20.74,139400.0,14.1525,14.1867,14.1525,14.1799,139400.0
2013-03-27 12:00:00,20.74,20.77,20.74,20.75,210000.0,14.1799,14.2004,14.1799,14.1867,210000.0
2013-03-27 12:30:00,20.74,20.75,20.72,20.72,94100.0,14.1799,14.1867,14.1662,14.1662,94100.0
2013-03-27 13:00:00,20.73,20.74,20.7,20.7,265700.0,14.173,14.1799,14.1525,14.1525,265700.0
2013-03-27 13:30:00,20.7,20.75,20.7,20.75,175900.0,14.1525,14.1867,14.1525,14.1867,175900.0
2013-03-27 14:00:00,20.75,20.86,20.75,20.86,266900.0,14.1867,14.2619,14.1867,14.2619,266900.0
2013-03-27 14:30:00,20.87,20.9,20.87,20.89,156000.0,14.2688,14.2893,14.2688,14.2824,156000.0
2013-03-27 15:00:00,20.89,20.89,20.84,20.85,264100.0,14.2824,14.2824,14.2482,14.2551,264100.0
2013-03-27 15:30:00,20.86,20.88,20.82,20.84,220400.0,14.2619,14.2756,14.2346,14.2482,220400.0
2013-03-28 09:30:00,20.85,20.93,20.78,20.84,458200.0,14.2551,14.3098,14.2072,14.2482,458200.0
2013-03-28 10:00:00,20.83,20.85,20.77,20.78,144800.0,14.2414,14.2551,14.2004,14.2072,144800.0
2013-03-28 10:30:00,20.79,20.84,20.79,20.83,114100.0,14.2141,14.2482,14.2141,14.2414,114100.0
2013-03-28 11:00:00,20.83,20.85,20.8,20.85,158400.0,14.2414,14.2551,14.2209,14.2551,158400.0
2013-03-28 11:30:00,20.85,20.93,20.84,20.92,135700.0,14.2551,14.3098,14.2482,14.3029,135700.0
2013-03-28 12:00:00,20.92,20.93,20.9,20.9,72400.0,14.3029,14.3098,14.2893,14.2893,72400.0
2013-03-28 12:30:00,20.9,20.92,20.9,20.9,60500.0,14.2893,14.3029,14.2893,14.2893,60500.0
2013-03-28 13:00:00,20.91,20.92,20.89,20.9,80400.0,14.2961,14.3029,14.2824,14.2893,80400.0
2013-03-28 13:30:00,20.89,20.9,20.85,20.9,55200.0,14.2824,14.2893,14.2551,14.2893,55200.0
2013-03-28 14:00:00,20.9,20.92,20.89,20.89,54000.0,14.2893,14.3029,14.2824,14.2824,54000.0
2013-03-28 14:30:00,20.89,20.92,20.89,20.92,60500.0,14.2824,14.3029,14.2824,14.3029,60500.0
2013-03-28 15:00:00,20.92,20.92,20.87,20.88,106400.0,14.3029,14.3029,14.2688,14.2756,106400.0
2013-03-28 15:30:00,20.89,20.93,20.86,20.89,278900.0,14.2824,14.3098,14.2619,14.2824,278900.0
2013-04-01 09:30:00,21.05,21.38,20.98,21.26,784500.0,14.3918,14.6174,14.344,14.5354,784500.0
2013-04-01 10:00:00,21.26,21.27,21.15,21.22,368000.0,14.5354,14.5422,14.4602,14.508,368000.0
2013-04-01 10:30:00,21.22,21.22,20.96,20.96,300700.0,14.508,14.508,14.3303,14.3303,300700.0
2013-04-01 11:00:00,20.97,21.02,20.97,20.99,307900.0,14.3371,14.3713,14.3371,14.3508,307900.0
2013-04-01 11:30:00,21.0,21.02,20.98,20.99,212900.0,14.3576,14.3713,14.344,14.3508,212900.0
2013-04-01 12:00:00,20.98,20.99,20.94,20.97,65700.0,14.344,14.3508,14.3166,14.3371,65700.0
2013-04-01 12:30:00,20.97,20.98,20.92,20.93,105100.0,14.3371,14.344,14.3029,14.3098,105100.0
2013-04-01 13:00:00,20.94,20.97,20.92,20.95,145200.0,14.3166,14.3371,14.3029,14.3235,145200.0
2013-04-01 13:30:00,20.94,20.96,20.91,20.92,86900.0,14.3166,14.3303,14.2961,14.3029,86900.0
2013-04-01 14:00:00,20.93,20.95,20.91,20.91,112500.0,14.3098,14.3235,14.2961,14.2961,112500.0
2013-04-01 14:30:00,20.92,20.92,20.86,20.86,143300.0,14.3029,14.3029,14.2619,14.2619,143300.0
2013-04-01 15:00:00,20.86,20.87,20.78,20.79,248800.0,14.2619,14.2688,14.2072,14.2141,248800.0
2013-04-01 15:30:00,20.79,20.85,20.79,20.82,648400.0,14.2141,14.2551,14.2141,14.2346,648400.0
2013-04-02 09:30:00,20.96,21.0,20.91,20.98,837600.0,14.3303,14.3576,14.2961,14.344,837600.0
2013-04-02 10:00:00,20.98,21.03,20.95,20.99,1310200.0,14.344,14.3781,14.3235,14.3508,1310200.0
2013-04-02 10:30:00,21.0,21.11,20.96,21.11,246000.0,14.3576,14.4328,14.3303,14.4328,246000.0
2013-04-02 11:00:00,21.12,21.2,21.09,21.17,268500.0,14.4397,14.4944,14.4192,14.4739,268500.0
2013-04-02 11:30:00,21.17,21.19,21.09,21.09,146000.0,14.4739,14.4875,14.4192,14.4192,146000.0
2013-04-02 12:00:00,21.1,21.16,21.1,21.14,87600.0,14.426,14.467,14.426,14.4534,87600.0
2013-04-02 12:30:00,21.14,21.17,21.14,21.17,46500.0,14.4534,14.4739,14.4534,14.4739,46500.0
2013-04-02 13:00:00,21.17,21.24,21.16,21.24,150500.0,14.4739,14.5217,14.467,14.5217,150500.0
2013-04-02 13:30:00,21.24,21.29,21.19,21.2,216900.0,14.5217,14.5559,14.4875,14.4944,216900.0
2013-04-02 14:00:00,21.2,21.2,21.17,21.17,97400.0,14.4944,14.4944,14.4739,14.4739,97400.0
2013-04-02 14:30:00,21.17,21.18,21.13,21.18,141100.0,14.4739,14.4807,14.4465,14.4807,141100.0
2013-04-02 15:00:00,21.18,21.24,21.17,21.23,202400.0,14.4807,14.5217,14.4739,14.5149,202400.0
2013-04-02 15:30:00,21.23,21.23,21.18,21.23,255300.0,14.5149,14.5149,14.4807,14.5149,255300.0
2013-04-03 09:30:00,21.25,21.29,21.11,21.14,304700.0,14.5286,14.5559,14.4328,14.4534,304700.0
2013-04-03 10:00:00,21.14,21.19,21.11,21.19,232200.0,14.4534,14.4875,14.4328,14.4875,232200.0
2013-04-03 10:30:00,21.18,21.27,21.17,21.26,174500.0,14.4807,14.5422,14.4739,14.5354,174500.0
2013-04-03 11:00:00,21.27,21.32,21.25,21.3,169500.0,14.5422,14.5764,14.5286,14.5627,169500.0
2013-04-03 11:30:00,21.3,21.36,21.28,21.32,152700.0,14.5627,14.6038,14.5491,14.5764,152700.0
2013-04-03 12:00:00,21.31,21.36,21.31,21.31,126800.0,14.5696,14.6038,14.5696,14.5696,126800.0
2013-04-03 12:30:00,21.31,21.31,21.24,21.25,85400.0,14.5696,14.5696,14.5217,14.5286,85400.0
2013-04-03 13:00:00,21.25,21.31,21.24,21.25,141000.0,14.5286,14.5696,14.5217,14.5286,141000.0
2013-04-03 13:30:00,21.25,21.26,21.14,21.17,266700.0,14.5286,14.5354,14.4534,14.4739,266700.0
2013-04-03 14:00:00,21.17,21.23,21.17,21.21,150400.0,14.4739,14.5149,14.4739,14.5012,150400.0
2013-04-03 14:30:00,21.2,21.25,21.2,21.24,142500.0,14.4944,14.5286,14.4944,14.5217,142500.0
2013-04-03 15:00:00,21.25,21.25,21.2,21.21,96600.0,14.5286,14.5286,14.4944,14.5012,96600.0
2013-04-03 15:30:00,21.22,21.25,21.15,21.2,389300.0,14.508,14.5286,14.4602,14.4944,389300.0
2013-04-04 09:30:00,21.01,21.08,20.99,21.02,251500.0,14.4805,14.5288,14.4668,14.4874,251500.0
2013-04-04 10:00:00,21.03,21.08,20.98,20.99,252200.0,14.4943,14.5288,14.4599,14.4668,252200.0
2013-04-04 10:30:00,21.0,21.04,20.98,21.0,163100.0,14.4736,14.5012,14.4599,14.4736,163100.0
2013-04-04 11:00:00,21.0,21.02,20.99,21.0,143100.0,14.4736,14.4874,14.4668,14.4736,143100.0
2013-04-04 11:30:00,21.0,21.0,20.97,20.99,137700.0,14.4736,14.4736,14.453,14.4668,137700.0
2013-04-04 12:00:00,20.98,20.99,20.97,20.99,134200.0,14.4599,14.4668,14.453,14.4668,134200.0
2013-04-04 12:30:00,20.99,21.05,20.99,21.0,99700.0,14.4668,14.5081,14.4668,14.4736,99700.0
2013-04-04 13:00:00,21.0,21.03,20.98,21.03,49400.0,14.4736,14.4943,14.4599,14.4943,49400.0
2013-04-04 13:30:00,21.02,21.07,21.01,21.06,91900.0,14.4874,14.5219,14.4805,14.515,91900.0
2013-04-04 14:00:00,21.05,21.07,21.02,21.03,156900.0,14.5081,14.5219,14.4874,14.4943,156900.0
2013-04-04 14:30:00,21.02,21.02,20.99,20.99,129300.0,14.4874,14.4874,14.4668,14.4668,129300.0
2013-04-04 15:00:00,20.99,21.0,20.98,20.98,69100.0,14.4668,14.4736,14.4599,14.4599,69100.0
2013-04-04 15:30:00,20.98,21.04,20.98,21.03,165900.0,14.4599,14.5012,14.4599,14.4943,165900.0
2013-04-05 09:30:00,20.17,20.49,20.0,20.27,1208400.0,13.9016,14.1221,13.7844,13.9705,1208400.0
2013-04-05 10:00:00,20.27,20.43,20.19,20.42,635900.0,13.9705,14.0808,13.9154,14.0739,635900.0
2013-04-05 10:30:00,20.43,20.62,20.43,20.62,482100.0,14.0808,14.2117,14.0808,14.2117,482100.0
2013-04-05 11:00:00,20.63,20.69,20.55,20.55,606400.0,14.2186,14.26,14.1635,14.1635,606400.0
2013-04-05 11:30:00,20.55,20.56,20.5,20.5,231600.0,14.1635,14.1704,14.129,14.129,231600.0
2013-04-05 12:00:00,20.5,20.69,20.5,20.61,237100.0,14.129,14.26,14.129,14.2048,237100.0
2013-04-05 12:30:00,20.6,20.65,20.51,20.51,290300.0,14.198,14.2324,14.1359,14.1359,290300.0
2013-04-05 13:00:00,20.51,20.59,20.5,20.58,150600.0,14.1359,14.1911,14.129,14.1842,150600.0
2013-04-05 13:30:00,20.58,20.59,20.54,20.55,111400.0,14.1842,14.1911,14.1566,14.1635,111400.0
2013-04-05 14:00:00,20.54,20.57,20.49,20.53,205200.0,14.1566,14.1773,14.1221,14.1497,205200.0
2013-04-05 14:30:00,20.53,20.55,20.5,20.55,153200.0,14.1497,14.1635,14.129,14.1635,153200.0
2013-04-05 15:00:00,20.55,20.55,20.51,20.51,223000.0,14.1635,14.1635,14.1359,14.1359,223000.0
2013-04-05 15:30:00,20.51,20.64,20.51,20.59,356800.0,14.1359,14.2255,14.1359,14.1911,356800.0
2013-04-08 09:30:00,20.65,20.73,20.49,20.5,286100.0,14.2324,14.2876,14.1221,14.129,286100.0
2013-04-08 10:00:00,20.5,20.56,20.47,20.54,228500.0,14.129,14.1704,14.1084,14.1566,228500.0
2013-04-08 10:30:00,20.55,20.58,20.53,20.58,80600.0,14.1635,14.1842,14.1497,14.1842,80600.0
2013-04-08 11:00:00,20.58,20.63,20.56,20.61,86400.0,14.1842,14.2186,14.1704,14.2048,86400.0
2013-04-08 11:30:00,20.61,20.61,20.55,20.55,80100.0,14.2048,14.2048,14.1635,14.1635,80100.0
2013-04-08 12:00:00,20.56,20.57,20.5,20.52,145800.0,14.1704,14.1773,14.129,14.1428,145800.0
2013-04-08 12:30:00,20.52,20.53,20.51,20.51,22000.0,14.1428,14.1497,14.1359,14.1359,22000.0
2013-04-08 13:00:00,20.51,20.51,20.49,20.49,116800.0,14.1359,14.1359,14.1221,14.1221,116800.0
2013-04-08 13:30:00,20.5,20.52,20.48,20.5,123000.0,14.129,14.1428,14.1152,14.129,123000.0
2013-04-08 14:00:00,20.5,20.57,20.5,20.55,98900.0,14.129,14.1773,14.129,14.1635,98900.0
2013-04-08 14:30:00,20.55,20.55,20.51,20.51,102600.0,14.1635,14.1635,14.1359,14.1359,102600.0
2013-04-08 15:00:00,20.51,20.55,20.51,20.53,60000.0,14.1359,14.1635,14.1359,14.1497,60000.0
2013-04-08 15:30:00,20.53,20.58,20.52,20.57,174600.0,14.1497,14.1842,14.1428,14.1773,174600.0
2013-04-09 09:30:00,20.64,20.79,20.6,20.6,248100.0,14.2255,14.3289,14.198,14.198,248100.0
2013-04-09 10:00:00,20.6,20.74,20.6,20.7,233600.0,14.198,14.2944,14.198,14.2669,233600.0
2013-04-09 10:30:00,20.7,20.73,20.64,20.66,200700.0,14.2669,14.2876,14.2255,14.2393,200700.0
2013-04-09 11:00:00,20.66,20.67,20.59,20.64,111500.0,14.2393,14.2462,14.1911,14.2255,111500.0
2013-04-09 11:30:00,20.64,20.73,20.64,20.73,80300.0,14.2255,14.2876,14.2255,14.2876,80300.0
2013-04-09 12:00:00,20.73,20.74,20.67,20.67,129100.0,14.2876,14.2944,14.2462,14.2462,129100.0
2013-04-09 12:30:00,20.68,20.79,20.68,20.73,197300.0,14.2531,14.3289,14.2531,14.2876,197300.0
2013-04-09 13:00:00,20.74,20.93,20.74,20.92,310000.0,14.2944,14.4254,14.2944,14.4185,310000.0
2013-04-09 13:30:00,20.92,20.97,20.92,20.95,306200.0,14.4185,14.453,14.4185,14.4392,306200.0
2013-04-09 14:00:00,20.96,21.02,20.96,21.0,139800.0,14.4461,14.4874,14.4461,14.4736,139800.0
2013-04-09 14:30:00,21.0,21.05,21.0,21.04,110600.0,14.4736,14.5081,14.4736,14.5012,110600.0
2013-04-09 15:00:00,21.04,21.05,21.0,21.0,86700.0,14.5012,14.5081,14.4736,14.4736,86700.0
2013-04-09 15:30:00,21.0,21.02,20.97,20.98,251400.0,14.4736,14.4874,14.453,14.4599,251400.0
2013-04-10 09:30:00,21.05,21.29,21.02,21.27,351600.0,14.5081,14.6735,14.4874,14.6597,351600.0
2013-04-10 10:00:00,21.27,21.45,21.25,21.43,370500.0,14.6597,14.7838,14.6459,14.77,370500.0
2013-04-10 10:30:00,21.44,21.53,21.42,21.53,572000.0,14.7769,14.8389,14.7631,14.8389,572000.0
2013-04-10 11:00:00,21.53,21.53,21.47,21.52,331700.0,14.8389,14.8389,14.7976,14.832,331700.0
2013-04-10 11:30:00,21.52,21.53,21.5,21.51,57700.0,14.832,14.8389,14.8183,14.8251,57700.0
2013-04-10 12:00:00,21.51,21.54,21.5,21.51,124400.0,14.8251,14.8458,14.8183,14.8251,124400.0
2013-04-10 12:30:00,21.52,21.59,21.52,21.57,103500.0,14.832,14.8803,14.832,14.8665,103500.0
2013-04-10 13:00:00,21.56,21.58,21.52,21.52,183900.0,14.8596,14.8734,14.832,14.832,183900.0
2013-04-10 13:30:00,21.52,21.53,21.5,21.5,93700.0,14.832,14.8389,14.8183,14.8183,93700.0
2013-04-10 14:00:00,21.49,21.49,21.38,21.38,418900.0,14.8114,14.8114,14.7355,14.7355,418900.0
2013-04-10 14:30:00,21.38,21.44,21.38,21.43,107000.0,14.7355,14.7769,14.7355,14.77,107000.0
2013-04-10 15:00:00,21.43,21.45,21.41,21.44,106600.0,14.77,14.7838,14.7562,14.7769,106600.0
2013-04-10 15:30:00,21.44,21.49,21.42,21.46,584000.0,14.7769,14.8114,14.7631,14.7907,584000.0
2013-04-11 09:30:00,21.31,21.54,21.28,21.5,305200.0,14.6873,14.8458,14.6666,14.8183,305200.0
2013-04-11 10:00:00,21.5,21.58,21.44,21.56,349800.0,14.8183,14.8734,14.7769,14.8596,349800.0
2013-04-11 10:30:00,21.56,21.56,21.5,21.54,137900.0,14.8596,14.8596,14.8183,14.8458,137900.0
2013-04-11 11:00:00,21.54,21.59,21.52,21.57,136200.0,14.8458,14.8803,14.832,14.8665,136200.0
2013-04-11 11:30:00,21.57,21.57,21.51,21.55,87800.0,14.8665,14.8665,14.8251,14.8527,87800.0
2013-04-11 12:00:00,21.55,21.57,21.52,21.56,116100.0,14.8527,14.8665,14.832,14.8596,116100.0
2013-04-11 12:30:00,21.56,21.62,21.56,21.61,106900.0,14.8596,14.901,14.8596,14.8941,106900.0
2013-04-11 13:00:00,21.61,21.63,21.55,21.55,229300.0,14.8941,14.9079,14.8527,14.8527,229300.0
2013-04-11 13:30:00,21.55,21.55,21.46,21.49,162500.0,14.8527,14.8527,14.7907,14.8114,162500.0
2013-04-11 14:00:00,21.49,21.5,21.47,21.5,97800.0,14.8114,14.8183,14.7976,14.8183,97800.0
2013-04-11 14:30:00,21.5,21.54,21.48,21.54,163200.0,14.8183,14.8458,14.8045,14.8458,163200.0
2013-04-11 15:00:00,21.53,21.62,21.53,21.61,255100.0,14.8389,14.901,14.8389,14.8941,255100.0
2013-04-11 15:30:00,21.61,21.7,21.57,21.68,429900.0,14.8941,14.9561,14.8665,14.9423,429900.0
2013-04-12 09:30:00,21.62,21.69,21.48,21.48,384200.0,14.901,14.9492,14.8045,14.8045,384200.0
2013-04-12 10:00:00,21.48,21.48,21.28,21.32,286000.0,14.8045,14.8045,14.6666,14.6942,286000.0
2013-04-12 10:30:00,21.31,21.32,21.23,21.26,190100.0,14.6873,14.6942,14.6322,14.6528,190100.0
2013-04-12 11:00:00,21.26,21.28,21.12,21.27,346500.0,14.6528,14.6666,14.5563,14.6597,346500.0
2013-04-12 11:30:00,21.28,21.35,21.27,21.34,128100.0,14.6666,14.7149,14.6597,14.708,128100.0
2013-04-12 12:00:00,21.34,21.36,21.32,21.32,92600.0,14.708,14.7218,14.6942,14.6942,92600.0
2013-04-12 12:30:00,21.32,21.41,21.32,21.39,196600.0,14.6942,14.7562,14.6942,14.7424,196600.0
2013-04-12 13:00:00,21.39,21.44,21.39,21.42,127200.0,14.7424,14.7769,14.7424,14.7631,127200.0
2013-04-12 13:30:00,21.43,21.48,21.42,21.48,74700.0,14.77,14.8045,14.7631,14.8045,74700.0
2013-04-12 14:00:00,21.49,21.52,21.48,21.51,125200.0,14.8114,14.832,14.8045,14.8251,125200.0
2013-04-12 14:30:00,21.51,21.52,21.48,21.49,83900.0,14.8251,14.832,14.8045,14.8114,83900.0
2013-04-12 15:00:00,21.49,21.57,21.48,21.53,136700.0,14.8114,14.8665,14.8045,14.8389,136700.0
2013-04-12 15:30:00,21.53,21.55,21.49,21.53,287400.0,14.8389,14.8527,14.8114,14.8389,287400.0
2013-04-15 09:30:00,21.42,21.64,21.39,21.58,396600.0,14.7631,14.9147,14.7424,14.8734,396600.0
2013-04-15 10:00:00,21.58,21.58,21.38,21.47,262200.0,14.8734,14.8734,14.7355,14.7976,262200.0
2013-04-15 10:30:00,21.47,21.5,21.42,21.46,151300.0,14.7976,14.8183,14.7631,14.7907,151300.0
2013-04-15 11:00:00,21.47,21.47,21.42,21.43,97100.0,14.7976,14.7976,14.7631,14.77,97100.0
2013-04-15 11:30:00,21.43,21.52,21.34,21.34,78800.0,14.77,14.832,14.708,14.708,78800.0
2013-04-15 12:00:00,21.34,21.39,21.27,21.32,118200.0,14.708,14.7424,14.6597,14.6942,118200.0
2013-04-15 12:30:00,21.32,21.35,21.24,21.29,130600.0,14.6942,14.7149,14.6391,14.6735,130600.0
2013-04-15 13:00:00,21.3,21.34,21.28,21.32,57300.0,14.6804,14.708,14.6666,14.6942,57300.0
2013-04-15 13:30:00,21.32,21.33,21.26,21.31,53000.0,14.6942,14.7011,14.6528,14.6873,53000.0
2013-04-15 14:00:00,21.31,21.31,21.18,21.21,113600.0,14.6873,14.6873,14.5977,14.6184,113600.0
2013-04-15 14:30:00,21.21,21.27,21.13,21.14,162300.0,14.6184,14.6597,14.5632,14.5701,162300.0
2013-04-15 15:00:00,21.13,21.17,21.07,21.13,267700.0,14.5632,14.5908,14.5219,14.5632,267700.0
2013-04-15 15:30:00,21.13,21.15,21.06,21.06,292100.0,14.5632,14.577,14.515,14.515,292100.0
2013-04-16 09:30:00,21.13,21.16,20.95,20.99,307500.0,14.5632,14.5839,14.4392,14.4668,307500.0
2013-04-16 10:00:00,20.99,21.04,20.96,21.0,223000.0,14.4668,14.5012,14.4461,14.4736,223000.0
2013-04-16 10:30:00,21.0,21.02,20.96,20.97,193900.0,14.4736,14.4874,14.4461,14.453,193900.0
2013-04-16 11:00:00,20.97,21.05,20.96,21.0,306000.0,14.453,14.5081,14.4461,14.4736,306000.0
2013-04-16 11:30:00,21.01,21.09,20.99,21.07,278800.0,14.4805,14.5357,14.4668,14.5219,278800.0
2013-04-16 12:00:00,21.07,21.14,21.07,21.13,126300.0,14.5219,14.5701,14.5219,14.5632,126300.0
2013-04-16 12:30:00,21.14,21.16,21.12,21.14,61100.0,14.5701,14.5839,14.5563,14.5701,61100.0
2013-04-16 13:00:00,21.14,21.15,21.08,21.09,80100.0,14.5701,14.577,14.5288,14.5357,80100.0
2013-04-16 13:30:00,21.1,21.13,21.08,21.09,127800.0,14.5426,14.5632,14.5288,14.5357,127800.0
2013-04-16 14:00:00,21.09,21.09,21.01,21.02,100500.0,14.5357,14.5357,14.4805,14.4874,100500.0
2013-04-16 14:30:00,21.02,21.03,21.0,21.02,128900.0,14.4874,14.4943,14.4736,14.4874,128900.0
2013-04-16 15:00:00,21.03,21.13,21.03,21.12,171500.0,14.4943,14.5632,14.4943,14.5563,171500.0
2013-04-16 15:30:00,21.11,21.17,21.1,21.16,180500.0,14.5495,14.5908,14.5426,14.5839,180500.0
2013-04-17 09:30:00,20.93,21.01,20.9,20.97,358800.0,14.4254,14.4805,14.4047,14.453,358800.0
2013-04-17 10:00:00,20.97,20.99,20.82,20.87,231600.0,14.453,14.4668,14.3496,14.384,231600.0
2013-04-17 10:30:00,20.86,20.86,20.77,20.77,275300.0,14.3772,14.3772,14.3151,14.3151,275300.0
2013-04-17 11:00:00,20.77,20.79,20.72,20.75,165200.0,14.3151,14.3289,14.2807,14.3013,165200.0
2013-04-17 11:30:00,20.75,20.76,20.7,20.71,120600.0,14.3013,14.3082,14.2669,14.2738,120600.0
2013-04-17 12:00:00,20.71,20.73,20.61,20.66,170200.0,14.2738,14.2876,14.2048,14.2393,170200.0
2013-04-17 12:30:00,20.66,20.69,20.62,20.69,115000.0,14.2393,14.26,14.2117,14.26,115000.0
2013-04-17 13:00:00,20.69,20.74,20.68,20.7,106400.0,14.26,14.2944,14.2531,14.2669,106400.0
2013-04-17 13:30:00,20.7,20.77,20.69,20.76,125300.0,14.2669,14.3151,14.26,14.3082,125300.0
2013-04-17 14:00:00,20.77,20.81,20.73,20.74,107800.0,14.3151,14.3427,14.2876,14.2944,107800.0
2013-04-17 14:30:00,20.74,20.75,20.59,20.6,213400.0,14.2944,14.3013,14.1911,14.198,213400.0
2013-04-17 15:00:00,20.6,20.68,20.6,20.67,220000.0,14.198,14.2531,14.198,14.2462,220000.0
2013-04-17 15:30:00,20.66,20.69,20.6,20.63,263500.0,14.2393,14.26,14.198,14.2186,263500.0
2013-04-18 09:30:00,20.73,20.82,20.65,20.7,280800.0,14.2876,14.3496,14.2324,14.2669,280800.0
2013-04-18 10:00:00,20.69,20.7,20.59,20.7,284900.0,14.26,14.2669,14.1911,14.2669,284900.0
2013-04-18 10:30:00,20.71,20.85,20.71,20.82,251200.0,14.2738,14.3703,14.2738,14.3496,251200.0
2013-04-18 11:00:00,20.82,20.83,20.71,20.71,183700.0,14.3496,14.3565,14.2738,14.2738,183700.0
2013-04-18 11:30:00,20.7,20.71,20.56,20.65,162100.0,14.2669,14.2738,14.1704,14.2324,162100.0
2013-04-18 12:00:00,20.66,20.74,20.65,20.73,167200.0,14.2393,14.2944,14.2324,14.2876,167200.0
2013-04-18 12:30:00,20.73,20.74,20.68,20.68,99200.0,14.2876,14.2944,14.2531,14.2531,99200.0
2013-04-18 13:00:00,20.68,20.7,20.63,20.69,119400.0,14.2531,14.2669,14.2186,14.26,119400.0
2013-04-18 13:30:00,20.68,20.69,20.61,20.61,91500.0,14.2531,14.26,14.2048,14.2048,91500.0
2013-04-18 14:00:00,20.61,20.61,20.45,20.5,187600.0,14.2048,14.2048,14.0946,14.129,187600.0
2013-04-18 14:30:00,20.5,20.51,20.46,20.48,170300.0,14.129,14.1359,14.1015,14.1152,170300.0
2013-04-18 15:00:00,20.49,20.53,20.47,20.5,215500.0,14.1221,14.1497,14.1084,14.129,215500.0
2013-04-18 15:30:00,20.51,20.61,20.51,20.6,291800.0,14.1359,14.2048,14.1359,14.198,291800.0
2013-04-19 09:30:00,20.2,20.24,19.98,20.19,1205000.0,13.9223,13.9498,13.7706,13.9154,1205000.0
2013-04-19 10:00:00,20.19,20.37,20.19,20.26,608400.0,13.9154,14.0394,13.9154,13.9636,608400.0
2013-04-19 10:30:00,20.26,20.41,20.25,20.38,304900.0,13.9636,14.067,13.9567,14.0463,304900.0
2013-04-19 11:00:00,20.39,20.42,20.33,20.41,274800.0,14.0532,14.0739,14.0119,14.067,274800.0
2013-04-19 11:30:00,20.42,20.55,20.41,20.43,333300.0,14.0739,14.1635,14.067,14.0808,333300.0
2013-04-19 12:00:00,20.44,20.46,20.36,20.36,195900.0,14.0877,14.1015,14.0325,14.0325,195900.0
2013-04-19 12:30:00,20.37,20.39,20.32,20.36,155800.0,14.0394,14.0532,14.005,14.0325,155800.0
2013-04-19 13:00:00,20.36,20.41,20.33,20.41,141600.0,14.0325,14.067,14.0119,14.067,141600.0
2013-04-19 13:30:00,20.41,20.42,20.38,20.4,75900.0,14.067,14.0739,14.0463,14.0601,75900.0
2013-04-19 14:00:00,20.41,20.49,20.41,20.44,92900.0,14.067,14.1221,14.067,14.0877,92900.0
2013-04-19 14:30:00,20.45,20.5,20.42,20.42,171800.0,14.0946,14.129,14.0739,14.0739,171800.0
2013-04-19 15:00:00,20.42,20.42,20.39,20.42,177500.0,14.0739,14.0739,14.0532,14.0739,177500.0
2013-04-19 15:30:00,20.42,20.49,20.42,20.46,327700.0,14.0739,14.1221,14.0739,14.1015,327700.0
2013-04-22 09:30:00,20.53,20.58,20.42,20.49,316600.0,14.1497,14.1842,14.0739,14.1221,316600.0
2013-04-22 10:00:00,20.5,20.5,20.35,20.42,392700.0,14.129,14.129,14.0256,14.0739,392700.0
2013-04-22 10:30:00,20.42,20.42,20.3,20.31,340400.0,14.0739,14.0739,13.9912,13.9981,340400.0
2013-04-22 11:00:00,20.32,20.32,20.27,20.32,178900.0,14.005,14.005,13.9705,14.005,178900.0
2013-04-22 11:30:00,20.32,20.42,20.32,20.42,103600.0,14.005,14.0739,14.005,14.0739,103600.0
2013-04-22 12:00:00,20.43,20.48,20.41,20.42,103000.0,14.0808,14.1152,14.067,14.0739,103000.0
2013-04-22 12:30:00,20.42,20.48,20.42,20.43,67700.0,14.0739,14.1152,14.0739,14.0808,67700.0
2013-04-22 13:00:00,20.42,20.44,20.41,20.43,33800.0,14.0739,14.0877,14.067,14.0808,33800.0
2013-04-22 13:30:00,20.43,20.5,20.43,20.49,90000.0,14.0808,14.129,14.0808,14.1221,90000.0
2013-04-22 14:00:00,20.49,20.58,20.48,20.58,103400.0,14.1221,14.1842,14.1152,14.1842,103400.0
2013-04-22 14:30:00,20.58,20.63,20.57,20.57,116100.0,14.1842,14.2186,14.1773,14.1773,116100.0
2013-04-22 15:00:00,20.58,20.62,20.56,20.59,103600.0,14.1842,14.2117,14.1704,14.1911,103600.0
2013-04-22 15:30:00,20.59,20.65,20.58,20.59,158200.0,14.1911,14.2324,14.1842,14.1911,158200.0
2013-04-23 09:30:00,20.74,20.93,20.73,20.91,321100.0,14.2944,14.4254,14.2876,14.4116,321100.0
2013-04-23 10:00:00,20.91,21.0,20.88,21.0,215000.0,14.4116,14.4736,14.3909,14.4736,215000.0
2013-04-23 10:30:00,21.0,21.05,20.98,21.02,265100.0,14.4736,14.5081,14.4599,14.4874,265100.0
2013-04-23 11:00:00,21.01,21.03,20.99,21.02,138900.0,14.4805,14.4943,14.4668,14.4874,138900.0
2013-04-23 11:30:00,21.01,21.06,21.01,21.06,185800.0,14.4805,14.515,14.4805,14.515,185800.0
2013-04-23 12:00:00,21.05,21.08,20.98,21.07,229900.0,14.5081,14.5288,14.4599,14.5219,229900.0
2013-04-23 12:30:00,21.07,21.09,21.03,21.07,187600.0,14.5219,14.5357,14.4943,14.5219,187600.0
2013-04-23 13:00:00,21.08,21.08,20.79,20.98,503600.0,14.5288,14.5288,14.3289,14.4599,503600.0
2013-04-23 13:30:00,20.97,21.02,20.97,20.97,246900.0,14.453,14.4874,14.453,14.453,246900.0
2013-04-23 14:00:00,20.96,20.96,20.84,20.85,248100.0,14.4461,14.4461,14.3634,14.3703,248100.0
2013-04-23 14:30:00,20.85,20.85,20.77,20.84,204600.0,14.3703,14.3703,14.3151,14.3634,204600.0
2013-04-23 15:00:00,20.85,20.94,20.85,20.94,274900.0,14.3703,14.4323,14.3703,14.4323,274900.0
2013-04-23 15:30:00,20.94,20.96,20.91,20.92,258000.0,14.4323,14.4461,14.4116,14.4185,258000.0
2013-04-24 09:30:00,20.47,20.53,20.36,20.44,605300.0,14.1084,14.1497,14.0325,14.0877,605300.0
2013-04-24 10:00:00,20.45,20.48,20.27,20.27,686400.0,14.0946,14.1152,13.9705,13.9705,686400.0
2013-04-24 10:30:00,20.27,20.41,20.27,20.4,570200.0,13.9705,14.067,13.9705,14.0601,570200.0
2013-04-24 11:00:00,20.4,20.42,20.35,20.4,300800.0,14.0601,14.0739,14.0256,14.0601,300800.0
2013-04-24 11:30:00,20.41,20.42,20.27,20.35,343900.0,14.067,14.0739,13.9705,14.0256,343900.0
2013-04-24 12:00:00,20.35,20.35,20.32,20.34,297100.0,14.0256,14.0256,14.005,14.0188,297100.0
2013-04-24 12:30:00,20.35,20.36,20.32,20.35,162100.0,14.0256,14.0325,14.005,14.0256,162100.0
2013-04-24 13:00:00,20.35,20.38,20.32,20.38,433300.0,14.0256,14.0463,14.005,14.0463,433300.0
2013-04-24 13:30:00,20.37,20.4,20.34,20.36,152500.0,14.0394,14.0601,14.0188,14.0325,152500.0
2013-04-24 14:00:00,20.35,20.43,20.34,20.4,241700.0,14.0256,14.0808,14.0188,14.0601,241700.0
2013-04-24 14:30:00,20.4,20.44,20.38,20.44,204700.0,14.0601,14.0877,14.0463,14.0877,204700.0
2013-04-24 15:00:00,20.43,20.44,20.39,20.39,191800.0,14.0808,14.0877,14.0532,14.0532,191800.0
2013-04-24 15:30:00,20.4,20.42,20.35,20.37,325800.0,14.0601,14.0739,14.0256,14.0394,325800.0
2013-04-25 09:30:00,20.5,20.7,20.39,20.54,424000.0,14.129,14.2669,14.0532,14.1566,424000.0
2013-04-25 10:00:00,20.55,20.67,20.53,20.59,396000.0,14.1635,14.2462,14.1497,14.1911,396000.0
2013-04-25 10:30:00,20.6,20.69,20.59,20.66,134100.0,14.198,14.26,14.1911,14.2393,134100.0
2013-04-25 11:00:00,20.67,20.68,20.65,20.66,126100.0,14.2462,14.2531,14.2324,14.2393,126100.0
2013-04-25 11:30:00,20.66,20.71,20.6,20.6,136500.0,14.2393,14.2738,14.198,14.198,136500.0
2013-04-25 12:00:00,20.61,20.65,20.61,20.64,89800.0,14.2048,14.2324,14.2048,14.2255,89800.0
2013-04-25 12:30:00,20.64,20.67,20.63,20.63,107900.0,14.2255,14.2462,14.2186,14.2186,107900.0
2013-04-25 13:00:00,20.63,20.69,20.61,20.68,350200.0,14.2186,14.26,14.2048,14.2531,350200.0
2013-04-25 13:30:00,20.68,20.7,20.62,20.68,205800.0,14.2531,14.2669,14.2117,14.2531,205800.0
2013-04-25 14:00:00,20.69,20.75,20.69,20.75,145000.0,14.26,14.3013,14.26,14.3013,145000.0
2013-04-25 14:30:00,20.75,20.77,20.68,20.7,138000.0,14.3013,14.3151,14.2531,14.2669,138000.0
2013-04-25 15:00:00,20.69,20.69,20.6,20.61,175800.0,14.26,14.26,14.198,14.2048,175800.0
2013-04-25 15:30:00,20.6,20.65,20.6,20.65,348800.0,14.198,14.2324,14.198,14.2324,348800.0
2013-04-26 09:30:00,20.61,20.66,20.51,20.64,221900.0,14.2048,14.2393,14.1359,14.2255,221900.0
2013-04-26 10:00:00,20.64,20.65,20.53,20.59,214600.0,14.2255,14.2324,14.1497,14.1911,214600.0
2013-04-26 10:30:00,20.59,20.61,20.55,20.58,160000.0,14.1911,14.2048,14.1635,14.1842,160000.0
2013-04-26 11:00:00,20.58,20.64,20.58,20.61,288400.0,14.1842,14.2255,14.1842,14.2048,288400.0
2013-04-26 11:30:00,20.62,20.65,20.59,20.61,160900.0,14.2117,14.2324,14.1911,14.2048,160900.0
2013-04-26 12:00:00,20.61,20.64,20.58,20.6,178700.0,14.2048,14.2255,14.1842,14.198,178700.0
2013-04-26 12:30:00,20.61,20.61,20.58,20.59,100800.0,14.2048,14.2048,14.1842,14.1911,100800.0
2013-04-26 13:00:00,20.59,20.64,20.59,20.63,66100.0,14.1911,14.2255,14.1911,14.2186,66100.0
2013-04-26 13:30:00,20.62,20.68,20.62,20.68,81600.0,14.2117,14.2531,14.2117,14.2531,81600.0
2013-04-26 14:00:00,20.67,20.68,20.66,20.67,53700.0,14.2462,14.2531,14.2393,14.2462,53700.0
2013-04-26 14:30:00,20.67,20.67,20.63,20.64,116700.0,14.2462,14.2462,14.2186,14.2255,116700.0
2013-04-26 15:00:00,20.64,20.69,20.64,20.67,129400.0,14.2255,14.26,14.2255,14.2462,129400.0
2013-04-26 15:30:00,20.67,20.7,20.66,20.67,273300.0,14.2462,14.2669,14.2393,14.2462,273300.0
2013-04-29 09:30:00,20.66,20.66,20.47,20.6,287500.0,14.2393,14.2393,14.1084,14.198,287500.0
2013-04-29 10:00:00,20.59,20.72,20.57,20.71,241300.0,14.1911,14.2807,14.1773,14.2738,241300.0
2013-04-29 10:30:00,20.72,20.74,20.69,20.74,127700.0,14.2807,14.2944,14.26,14.2944,127700.0
2013-04-29 11:00:00,20.74,20.77,20.74,20.75,92400.0,14.2944,14.3151,14.2944,14.3013,92400.0
2013-04-29 11:30:00,20.75,20.86,20.75,20.84,88100.0,14.3013,14.3772,14.3013,14.3634,88100.0
2013-04-29 12:00:00,20.84,20.98,20.84,20.98,208800.0,14.3634,14.4599,14.3634,14.4599,208800.0
2013-04-29 12:30:00,20.97,21.03,20.97,21.0,165900.0,14.453,14.4943,14.453,14.4736,165900.0
2013-04-29 13:00:00,21.0,21.03,20.95,20.97,93900.0,14.4736,14.4943,14.4392,14.453,93900.0
2013-04-29 13:30:00,20.97,21.03,20.96,21.01,64400.0,14.453,14.4943,14.4461,14.4805,64400.0
2013-04-29 14:00:00,21.0,21.04,21.0,21.04,53500.0,14.4736,14.5012,14.4736,14.5012,53500.0
2013-04-29 14:30:00,21.04,21.07,21.03,21.04,93600.0,14.5012,14.5219,14.4943,14.5012,93600.0
2013-04-29 15:00:00,21.03,21.03,20.98,21.0,115000.0,14.4943,14.4943,14.4599,14.4736,115000.0
2013-04-29 15:30:00,21.0,21.02,20.97,20.99,215300.0,14.4736,14.4874,14.453,14.4668,215300.0
2013-04-30 09:30:00,20.99,21.0,20.8,20.92,350700.0,14.4668,14.4736,14.3358,14.4185,350700.0
2013-04-30 10:00:00,20.92,20.97,20.86,20.96,203400.0,14.4185,14.453,14.3772,14.4461,203400.0
2013-04-30 10:30:00,20.95,21.1,20.95,21.04,303100.0,14.4392,14.5426,14.4392,14.5012,303100.0
2013-04-30 11:00:00,21.04,21.08,20.99,21.08,214600.0,14.5012,14.5288,14.4668,14.5288,214600.0
2013-04-30 11:30:00,21.08,21.13,21.07,21.12,223700.0,14.5288,14.5632,14.5219,14.5563,223700.0
2013-04-30 12:00:00,21.12,21.17,21.11,21.15,102300.0,14.5563,14.5908,14.5495,14.577,102300.0
2013-04-30 12:30:00,21.15,21.25,21.14,21.24,250600.0,14.577,14.6459,14.5701,14.6391,250600.0
2013-04-30 13:00:00,21.23,21.24,21.14,21.16,188800.0,14.6322,14.6391,14.5701,14.5839,188800.0
2013-04-30 13:30:00,21.15,21.15,21.1,21.1,84900.0,14.577,14.577,14.5426,14.5426,84900.0
2013-04-30 14:00:00,21.1,21.11,21.0,21.01,198500.0,14.5426,14.5495,14.4736,14.4805,198500.0
2013-04-30 14:30:00,21.01,21.07,21.0,21.06,164200.0,14.4805,14.5219,14.4736,14.515,164200.0
2013-04-30 15:00:00,21.06,21.06,20.95,21.0,234600.0,14.515,14.515,14.4392,14.4736,234600.0
2013-04-30 15:30:00,21.0,21.0,20.88,20.92,544400.0,14.4736,14.4736,14.3909,14.4185,544400.0
2013-05-01 09:30:00,20.86,20.9,20.81,20.81,181700.0,14.3772,14.4047,14.3427,14.3427,181700.0
2013-05-01 10:00:00,20.8,20.83,20.69,20.69,199300.0,14.3358,14.3565,14.26,14.26,199300.0
2013-05-01 10:30:00,20.69,20.7,20.67,20.69,223500.0,14.26,14.2669,14.2462,14.26,223500.0
2013-05-01 11:00:00,20.7,20.7,20.63,20.65,105500.0,14.2669,14.2669,14.2186,14.2324,105500.0
2013-05-01 11:30:00,20.65,20.69,20.61,20.65,156800.0,14.2324,14.26,14.2048,14.2324,156800.0
2013-05-01 12:00:00,20.65,20.65,20.58,20.58,152700.0,14.2324,14.2324,14.1842,14.1842,152700.0
2013-05-01 12:30:00,20.59,20.6,20.57,20.57,63800.0,14.1911,14.198,14.1773,14.1773,63800.0
2013-05-01 13:00:00,20.57,20.58,20.42,20.44,463000.0,14.1773,14.1842,14.0739,14.0877,463000.0
2013-05-01 13:30:00,20.45,20.47,20.42,20.47,219600.0,14.0946,14.1084,14.0739,14.1084,219600.0
2013-05-01 14:00:00,20.47,20.51,20.46,20.47,186300.0,14.1084,14.1359,14.1015,14.1084,186300.0
2013-05-01 14:30:00,20.46,20.5,20.41,20.49,271900.0,14.1015,14.129,14.067,14.1221,271900.0
2013-05-01 15:00:00,20.49,20.49,20.41,20.41,357700.0,14.1221,14.1221,14.067,14.067,357700.0
2013-05-01 15:30:00,20.41,20.45,20.35,20.36,711100.0,14.067,14.0946,14.0256,14.0325,711100.0
2013-05-02 09:30:00,20.48,20.59,20.44,20.58,325000.0,14.1152,14.1911,14.0877,14.1842,325000.0
2013-05-02 10:00:00,20.58,20.65,20.56,20.64,247000.0,14.1842,14.2324,14.1704,14.2255,247000.0
2013-05-02 10:30:00,20.64,20.66,20.59,20.6,217800.0,14.2255,14.2393,14.1911,14.198,217800.0
2013-05-02 11:00:00,20.6,20.69,20.59,20.69,103400.0,14.198,14.26,14.1911,14.26,103400.0
2013-05-02 11:30:00,20.68,20.69,20.65,20.65,181300.0,14.2531,14.26,14.2324,14.2324,181300.0
2013-05-02 12:00:00,20.65,20.67,20.61,20.63,128800.0,14.2324,14.2462,14.2048,14.2186,128800.0
2013-05-02 12:30:00,20.62,20.67,20.59,20.66,169700.0,14.2117,14.2462,14.1911,14.2393,169700.0
2013-05-02 13:00:00,20.66,20.7,20.64,20.69,322300.0,14.2393,14.2669,14.2255,14.26,322300.0
2013-05-02 13:30:00,20.68,20.68,20.65,20.67,108400.0,14.2531,14.2531,14.2324,14.2462,108400.0
2013-05-02 14:00:00,20.66,20.67,20.64,20.66,190500.0,14.2393,14.2462,14.2255,14.2393,190500.0
2013-05-02 14:30:00,20.66,20.69,20.66,20.67,220600.0,14.2393,14.26,14.2393,14.2462,220600.0
2013-05-02 15:00:00,20.67,20.75,20.67,20.7,410700.0,14.2462,14.3013,14.2462,14.2669,410700.0
2013-05-02 15:30:00,20.69,20.74,20.69,20.72,280500.0,14.26,14.2944,14.26,14.2807,280500.0
2013-05-03 09:30:00,20.85,20.92,20.76,20.83,454200.0,14.3703,14.4185,14.3082,14.3565,454200.0
2013-05-03 10:00:00,20.83,20.92,20.8,20.92,315100.0,14.3565,14.4185,14.3358,14.4185,315100.0
2013-05-03 10:30:00,20.92,20.96,20.85,20.9,276700.0,14.4185,14.4461,14.3703,14.4047,276700.0
2013-05-03 11:00:00,20.9,20.91,20.81,20.87,291000.0,14.4047,14.4116,14.3427,14.384,291000.0
2013-05-03 11:30:00,20.88,20.91,20.85,20.87,175300.0,14.3909,14.4116,14.3703,14.384,175300.0
2013-05-03 12:00:00,20.86,20.9,20.85,20.87,138700.0,14.3772,14.4047,14.3703,14.384,138700.0
2013-05-03 12:30:00,20.87,20.89,20.86,20.87,239700.0,14.384,14.3978,14.3772,14.384,239700.0
2013-05-03 13:00:00,20.86,20.88,20.83,20.83,319000.0,14.3772,14.3909,14.3565,14.3565,319000.0
2013-05-03 13:30:00,20.83,20.83,20.78,20.83,114000.0,14.3565,14.3565,14.322,14.3565,114000.0
2013-05-03 14:00:00,20.83,20.86,20.83,20.84,193000.0,14.3565,14.3772,14.3565,14.3634,193000.0
2013-05-03 14:30:00,20.84,20.88,20.83,20.83,189900.0,14.3634,14.3909,14.3565,14.3565,189900.0
2013-05-03 15:00:00,20.82,20.85,20.82,20.84,98500.0,14.3496,14.3703,14.3496,14.3634,98500.0
2013-05-03 15:30:00,20.84,20.86,20.82,20.82,261200.0,14.3634,14.3772,14.3496,14.3496,261200.0
2013-05-06 09:30:00,20.86,20.91,20.84,20.89,248100.0,14.3772,14.4116,14.3634,14.3978,248100.0
2013-05-06 10:00:00,20.89,20.9,20.84,20.86,279100.0,14.3978,14.4047,14.3634,14.3772,279100.0
2013-05-06 10:30:00,20.86,20.86,20.79,20.8,211600.0,14.3772,14.3772,14.3289,14.3358,211600.0
2013-05-06 11:00:00,20.8,20.83,20.8,20.82,156300.0,14.3358,14.3565,14.3358,14.3496,156300.0
2013-05-06 11:30:00,20.82,20.82,20.79,20.82,83300.0,14.3496,14.3496,14.3289,14.3496,83300.0
2013-05-06 12:00:00,20.82,20.82,20.77,20.81,358000.0,14.3496,14.3496,14.3151,14.3427,358000.0
2013-05-06 12:30:00,20.8,20.8,20.75,20.77,152000.0,14.3358,14.3358,14.3013,14.3151,152000.0
2013-05-06 13:00:00,20.77,20.83,20.76,20.78,169600.0,14.3151,14.3565,14.3082,14.322,169600.0
2013-05-06 13:30:00,20.79,20.8,20.77,20.77,166100.0,14.3289,14.3358,14.3151,14.3151,166100.0
2013-05-06 14:00:00,20.77,20.82,20.77,20.81,186600.0,14.3151,14.3496,14.3151,14.3427,186600.0
2013-05-06 14:30:00,20.8,20.82,20.78,20.8,159600.0,14.3358,14.3496,14.322,14.3358,159600.0
2013-05-06 15:00:00,20.81,20.82,20.79,20.82,60400.0,14.3427,14.3496,14.3289,14.3496,60400.0
2013-05-06 15:30:00,20.82,20.83,20.8,20.81,128500.0,14.3496,14.3565,14.3358,14.3427,128500.0
2013-05-07 09:30:00,20.67,20.71,20.51,20.56,427100.0,14.2462,14.2738,14.1359,14.1704,427100.0
2013-05-07 10:00:00,20.56,20.59,20.51,20.57,408100.0,14.1704,14.1911,14.1359,14.1773,408100.0
2013-05-07 10:30:00,20.56,20.57,20.51,20.53,253800.0,14.1704,14.1773,14.1359,14.1497,253800.0
2013-05-07 11:00:00,20.53,20.53,20.44,20.45,352600.0,14.1497,14.1497,14.0877,14.0946,352600.0
2013-05-07 11:30:00,20.44,20.5,20.39,20.48,217800.0,14.0877,14.129,14.0532,14.1152,217800.0
2013-05-07 12:00:00,20.48,20.5,20.41,20.44,182700.0,14.1152,14.129,14.067,14.0877,182700.0
2013-05-07 12:30:00,20.44,20.45,20.42,20.44,144900.0,14.0877,14.0946,14.0739,14.0877,144900.0
2013-05-07 13:00:00,20.45,20.47,20.42,20.45,338400.0,14.0946,14.1084,14.0739,14.0946,338400.0
2013-05-07 13:30:00,20.44,20.45,20.41,20.43,86200.0,14.0877,14.0946,14.067,14.0808,86200.0
2013-05-07 14:00:00,20.43,20.44,20.36,20.37,273000.0,14.0808,14.0877,14.0325,14.0394,273000.0
2013-05-07 14:30:00,20.38,20.4,20.34,20.38,222100.0,14.0463,14.0601,14.0188,14.0463,222100.0
2013-05-07 15:00:00,20.37,20.37,20.3,20.32,396500.0,14.0394,14.0394,13.9912,14.005,396500.0
2013-05-07 15:30:00,20.32,20.37,20.32,20.37,422300.0,14.005,14.0394,14.005,14.0394,422300.0
2013-05-08 09:30:00,20.39,20.66,20.39,20.57,474700.0,14.0532,14.2393,14.0532,14.1773,474700.0
2013-05-08 10:00:00,20.57,20.62,20.55,20.58,256600.0,14.1773,14.2117,14.1635,14.1842,256600.0
2013-05-08 10:30:00,20.58,20.64,20.58,20.63,233600.0,14.1842,14.2255,14.1842,14.2186,233600.0
2013-05-08 11:00:00,20.63,20.64,20.62,20.64,155300.0,14.2186,14.2255,14.2117,14.2255,155300.0
2013-05-08 11:30:00,20.64,20.65,20.63,20.64,184800.0,14.2255,14.2324,14.2186,14.2255,184800.0
2013-05-08 12:00:00,20.64,20.67,20.64,20.67,66300.0,14.2255,14.2462,14.2255,14.2462,66300.0
2013-05-08 12:30:00,20.67,20.71,20.65,20.7,176800.0,14.2462,14.2738,14.2324,14.2669,176800.0
2013-05-08 13:00:00,20.7,20.75,20.7,20.75,127500.0,14.2669,14.3013,14.2669,14.3013,127500.0
2013-05-08 13:30:00,20.75,20.76,20.72,20.73,172200.0,14.3013,14.3082,14.2807,14.2876,172200.0
2013-05-08 14:00:00,20.73,20.75,20.67,20.69,237900.0,14.2876,14.3013,14.2462,14.26,237900.0
2013-05-08 14:30:00,20.7,20.7,20.64,20.69,125600.0,14.2669,14.2669,14.2255,14.26,125600.0
2013-05-08 15:00:00,20.69,20.74,20.69,20.7,214900.0,14.26,14.2944,14.26,14.2669,214900.0
2013-05-08 15:30:00,20.7,20.75,20.7,20.71,221800.0,14.2669,14.3013,14.2669,14.2738,221800.0
2013-05-09 09:30:00,20.71,20.75,20.62,20.73,217200.0,14.2738,14.3013,14.2117,14.2876,217200.0
2013-05-09 10:00:00,20.73,20.77,20.68,20.68,271700.0,14.2876,14.3151,14.2531,14.2531,271700.0
2013-05-09 10:30:00,20.67,20.78,20.66,20.76,98500.0,14.2462,14.322,14.2393,14.3082,98500.0
2013-05-09 11:00:00,20.76,20.78,20.73,20.76,71000.0,14.3082,14.322,14.2876,14.3082,71000.0
2013-05-09 11:30:00,20.76,20.8,20.75,20.8,51400.0,14.3082,14.3358,14.3013,14.3358,51400.0
2013-05-09 12:00:00,20.8,20.81,20.77,20.8,51200.0,14.3358,14.3427,14.3151,14.3358,51200.0
2013-05-09 12:30:00,20.8,20.82,20.76,20.8,120700.0,14.3358,14.3496,14.3082,14.3358,120700.0
2013-05-09 13:00:00,20.8,20.85,20.8,20.85,55800.0,14.3358,14.3703,14.3358,14.3703,55800.0
2013-05-09 13:30:00,20.85,20.94,20.85,20.93,160400.0,14.3703,14.4323,14.3703,14.4254,160400.0
2013-05-09 14:00:00,20.93,20.93,20.85,20.92,104500.0,14.4254,14.4254,14.3703,14.4185,104500.0
2013-05-09 14:30:00,20.92,20.92,20.81,20.81,71400.0,14.4185,14.4185,14.3427,14.3427,71400.0
2013-05-09 15:00:00,20.81,20.89,20.77,20.89,249100.0,14.3427,14.3978,14.3151,14.3978,249100.0
2013-05-09 15:30:00,20.89,20.91,20.78,20.83,362800.0,14.3978,14.4116,14.322,14.3565,362800.0
2013-05-10 09:30:00,20.9,21.01,20.86,20.98,326800.0,14.4047,14.4805,14.3772,14.4599,326800.0
2013-05-10 10:00:00,20.98,20.99,20.94,20.94,144000.0,14.4599,14.4668,14.4323,14.4323,144000.0
2013-05-10 10:30:00,20.95,20.95,20.92,20.94,213200.0,14.4392,14.4392,14.4185,14.4323,213200.0
2013-05-10 11:00:00,20.95,20.98,20.94,20.98,276500.0,14.4392,14.4599,14.4323,14.4599,276500.0
2013-05-10 11:30:00,20.98,21.0,20.94,20.95,108900.0,14.4599,14.4736,14.4323,14.4392,108900.0
2013-05-10 12:00:00,20.95,20.97,20.91,20.96,108100.0,14.4392,14.453,14.4116,14.4461,108100.0
2013-05-10 12:30:00,20.96,20.97,20.95,20.95,57400.0,14.4461,14.453,14.4392,14.4392,57400.0
2013-05-10 13:00:00,20.96,20.99,20.94,20.99,80000.0,14.4461,14.4668,14.4323,14.4668,80000.0
2013-05-10 13:30:00,21.0,21.08,21.0,21.05,154600.0,14.4736,14.5288,14.4736,14.5081,154600.0
2013-05-10 14:00:00,21.05,21.07,21.05,21.05,30200.0,14.5081,14.5219,14.5081,14.5081,30200.0
2013-05-10 14:30:00,21.05,21.06,21.03,21.03,50900.0,14.5081,14.515,14.4943,14.4943,50900.0
2013-05-10 15:00:00,21.03,21.06,21.01,21.02,81200.0,14.4943,14.515,14.4805,14.4874,81200.0
2013-05-10 15:30:00,21.01,21.1,21.0,21.09,184700.0,14.4805,14.5426,14.4736,14.5357,184700.0
2013-05-13 09:30:00,21.14,21.18,21.05,21.08,641300.0,14.5701,14.5977,14.5081,14.5288,641300.0
2013-05-13 10:00:00,21.07,21.13,21.07,21.09,440800.0,14.5219,14.5632,14.5219,14.5357,440800.0
2013-05-13 10:30:00,21.09,21.09,21.06,21.07,299500.0,14.5357,14.5357,14.515,14.5219,299500.0
2013-05-13 11:00:00,21.08,21.13,21.08,21.12,115400.0,14.5288,14.5632,14.5288,14.5563,115400.0
2013-05-13 11:30:00,21.13,21.19,21.12,21.19,169300.0,14.5632,14.6046,14.5563,14.6046,169300.0
2013-05-13 12:00:00,21.18,21.21,21.16,21.19,153900.0,14.5977,14.6184,14.5839,14.6046,153900.0
2013-05-13 12:30:00,21.19,21.21,21.15,21.15,152600.0,14.6046,14.6184,14.577,14.577,152600.0
2013-05-13 13:00:00,21.16,21.17,21.15,21.16,147700.0,14.5839,14.5908,14.577,14.5839,147700.0
2013-05-13 13:30:00,21.16,21.17,21.13,21.14,169700.0,14.5839,14.5908,14.5632,14.5701,169700.0
2013-05-13 14:00:00,21.14,21.19,21.12,21.16,232100.0,14.5701,14.6046,14.5563,14.5839,232100.0
2013-05-13 14:30:00,21.17,21.22,21.16,21.22,176900.0,14.5908,14.6253,14.5839,14.6253,176900.0
2013-05-13 15:00:00,21.22,21.24,21.19,21.23,211300.0,14.6253,14.6391,14.6046,14.6322,211300.0
2013-05-13 15:30:00,21.23,21.28,21.2,21.28,551700.0,14.6322,14.6666,14.6115,14.6666,551700.0
2013-05-14 09:30:00,21.19,21.3,21.16,21.26,428200.0,14.6046,14.6804,14.5839,14.6528,428200.0
2013-05-14 10:00:00,21.27,21.33,21.27,21.32,288900.0,14.6597,14.7011,14.6597,14.6942,288900.0
2013-05-14 10:30:00,21.32,21.4,21.32,21.39,165400.0,14.6942,14.7493,14.6942,14.7424,165400.0
2013-05-14 11:00:00,21.39,21.4,21.38,21.39,123300.0,14.7424,14.7493,14.7355,14.7424,123300.0
2013-05-14 11:30:00,21.39,21.39,21.34,21.35,219000.0,14.7424,14.7424,14.708,14.7149,219000.0
2013-05-14 12:00:00,21.35,21.36,21.33,21.36,96200.0,14.7149,14.7218,14.7011,14.7218,96200.0
2013-05-14 12:30:00,21.35,21.36,21.34,21.34,61000.0,14.7149,14.7218,14.708,14.708,61000.0
2013-05-14 13:00:00,21.34,21.39,21.34,21.39,106900.0,14.708,14.7424,14.708,14.7424,106900.0
2013-05-14 13:30:00,21.39,21.42,21.32,21.33,207100.0,14.7424,14.7631,14.6942,14.7011,207100.0
2013-05-14 14:00:00,21.33,21.34,21.2,21.21,135500.0,14.7011,14.708,14.6115,14.6184,135500.0
2013-05-14 14:30:00,21.22,21.32,21.2,21.25,234600.0,14.6253,14.6942,14.6115,14.6459,234600.0
2013-05-14 15:00:00,21.25,21.33,21.24,21.29,180800.0,14.6459,14.7011,14.6391,14.6735,180800.0
2013-05-14 15:30:00,21.29,21.3,21.24,21.26,257000.0,14.6735,14.6804,14.6391,14.6528,257000.0
2013-05-15 09:30:00,21.25,21.25,21.13,21.14,398900.0,14.6459,14.6459,14.5632,14.5701,398900.0
2013-05-15 10:00:00,21.14,21.19,21.14,21.17,137400.0,14.5701,14.6046,14.5701,14.5908,137400.0
2013-05-15 10:30:00,21.17,21.28,21.17,21.28,149400.0,14.5908,14.6666,14.5908,14.6666,149400.0
2013-05-15 11:00:00,21.28,21.29,21.21,21.22,198600.0,14.6666,14.6735,14.6184,14.6253,198600.0
2013-05-15 11:30:00,21.22,21.23,21.18,21.23,65000.0,14.6253,14.6322,14.5977,14.6322,65000.0
2013-05-15 12:00:00,21.23,21.25,21.2,21.23,144500.0,14.6322,14.6459,14.6115,14.6322,144500.0
2013-05-15 12:30:00,21.23,21.27,21.23,21.23,140000.0,14.6322,14.6597,14.6322,14.6322,140000.0
2013-05-15 13:00:00,21.23,21.24,21.18,21.2,301100.0,14.6322,14.6391,14.5977,14.6115,301100.0
2013-05-15 13:30:00,21.2,21.25,21.18,21.23,229100.0,14.6115,14.6459,14.5977,14.6322,229100.0
2013-05-15 14:00:00,21.23,21.28,21.17,21.22,162200.0,14.6322,14.6666,14.5908,14.6253,162200.0
2013-05-15 14:30:00,21.22,21.24,21.19,21.23,321600.0,14.6253,14.6391,14.6046,14.6322,321600.0
2013-05-15 15:00:00,21.23,21.28,21.22,21.27,210400.0,14.6322,14.6666,14.6253,14.6597,210400.0
2013-05-15 15:30:00,21.28,21.29,21.18,21.2,671800.0,14.6666,14.6735,14.5977,14.6115,671800.0
2013-05-16 09:30:00,23.5,24.24,23.41,24.11,5117800.0,16.1967,16.7067,16.1347,16.6171,5117800.0
2013-05-16 10:00:00,24.1,24.1,23.62,23.64,2383100.0,16.6102,16.6102,16.2794,16.2932,2383100.0
2013-05-16 10:30:00,23.64,23.73,23.48,23.7,1804600.0,16.2932,16.3552,16.1829,16.3345,1804600.0
2013-05-16 11:00:00,23.7,23.89,23.7,23.77,1142900.0,16.3345,16.4655,16.3345,16.3828,1142900.0
2013-05-16 11:30:00,23.77,23.89,23.77,23.88,505300.0,16.3828,16.4655,16.3828,16.4586,505300.0
2013-05-16 12:00:00,23.88,23.9,23.65,23.69,542500.0,16.4586,16.4724,16.3001,16.3276,542500.0
2013-05-16 12:30:00,23.69,23.78,23.63,23.74,654300.0,16.3276,16.3897,16.2863,16.3621,654300.0
2013-05-16 13:00:00,23.74,23.8,23.72,23.76,313700.0,16.3621,16.4035,16.3483,16.3759,313700.0
2013-05-16 13:30:00,23.76,23.87,23.76,23.84,372800.0,16.3759,16.4517,16.3759,16.431,372800.0
2013-05-16 14:00:00,23.84,24.0,23.84,24.0,770600.0,16.431,16.5413,16.431,16.5413,770600.0
2013-05-16 14:30:00,24.0,24.0,23.9,23.92,1065000.0,16.5413,16.5413,16.4724,16.4862,1065000.0
2013-05-16 15:00:00,23.92,24.0,23.92,23.99,904000.0,16.4862,16.5413,16.4862,16.5344,904000.0
2013-05-16 15:30:00,23.99,24.0,23.87,23.88,1271900.0,16.5344,16.5413,16.4517,16.4586,1271900.0
2013-05-17 09:30:00,23.85,24.0,23.7,23.94,1212300.0,16.4379,16.5413,16.3345,16.5,1212300.0
2013-05-17 10:00:00,23.94,23.97,23.78,23.93,630200.0,16.5,16.5206,16.3897,16.4931,630200.0
2013-05-17 10:30:00,23.93,24.13,23.92,24.11,853800.0,16.4931,16.6309,16.4862,16.6171,853800.0
2013-05-17 11:00:00,24.11,24.21,24.03,24.18,634900.0,16.6171,16.686,16.562,16.6654,634900.0
2013-05-17 11:30:00,24.18,24.24,24.15,24.18,294400.0,16.6654,16.7067,16.6447,16.6654,294400.0
2013-05-17 12:00:00,24.19,24.2,24.04,24.07,354000.0,16.6723,16.6792,16.5689,16.5896,354000.0
2013-05-17 12:30:00,24.07,24.12,23.95,24.0,242900.0,16.5896,16.624,16.5068,16.5413,242900.0
2013-05-17 13:00:00,24.0,24.01,23.9,23.99,203200.0,16.5413,16.5482,16.4724,16.5344,203200.0
2013-05-17 13:30:00,23.99,24.0,23.95,23.98,83200.0,16.5344,16.5413,16.5068,16.5275,83200.0
2013-05-17 14:00:00,23.97,24.03,23.97,24.02,142500.0,16.5206,16.562,16.5206,16.5551,142500.0
2013-05-17 14:30:00,24.01,24.07,24.0,24.07,256600.0,16.5482,16.5896,16.5413,16.5896,256600.0
2013-05-17 15:00:00,24.08,24.08,24.0,24.06,210900.0,16.5964,16.5964,16.5413,16.5827,210900.0
2013-05-17 15:30:00,24.07,24.23,24.07,24.21,754100.0,16.5896,16.6998,16.5896,16.686,754100.0
2013-05-20 09:30:00,23.94,23.94,23.75,23.83,1099400.0,16.5,16.5,16.369,16.4241,1099400.0
2013-05-20 10:00:00,23.83,23.97,23.81,23.92,440700.0,16.4241,16.5206,16.4104,16.4862,440700.0
2013-05-20 10:30:00,23.92,23.97,23.87,23.9,358500.0,16.4862,16.5206,16.4517,16.4724,358500.0
2013-05-20 11:00:00,23.9,23.92,23.82,23.85,182000.0,16.4724,16.4862,16.4172,16.4379,182000.0
2013-05-20 11:30:00,23.85,23.92,23.85,23.88,193600.0,16.4379,16.4862,16.4379,16.4586,193600.0
2013-05-20 12:00:00,23.88,23.9,23.85,23.88,154900.0,16.4586,16.4724,16.4379,16.4586,154900.0
2013-05-20 12:30:00,23.88,23.88,23.76,23.76,226100.0,16.4586,16.4586,16.3759,16.3759,226100.0
2013-05-20 13:00:00,23.76,23.79,23.67,23.7,192300.0,16.3759,16.3966,16.3139,16.3345,192300.0
2013-05-20 13:30:00,23.7,23.75,23.64,23.72,161400.0,16.3345,16.369,16.2932,16.3483,161400.0
2013-05-20 14:00:00,23.73,23.78,23.68,23.78,95100.0,16.3552,16.3897,16.3208,16.3897,95100.0
2013-05-20 14:30:00,23.79,23.9,23.78,23.87,251000.0,16.3966,16.4724,16.3897,16.4517,251000.0
2013-05-20 15:00:00,23.87,23.93,23.86,23.9,179600.0,16.4517,16.4931,16.4448,16.4724,179600.0
2013-05-20 15:30:00,23.9,23.95,23.85,23.95,311500.0,16.4724,16.5068,16.4379,16.5068,311500.0
2013-05-21 09:30:00,23.88,24.0,23.79,23.95,547700.0,16.4586,16.5413,16.3966,16.5068,547700.0
2013-05-21 10:00:00,23.96,23.96,23.72,23.72,526000.0,16.5137,16.5137,16.3483,16.3483,526000.0
2013-05-21 10:30:00,23.72,23.73,23.59,23.67,518200.0,16.3483,16.3552,16.2587,16.3139,518200.0
2013-05-21 11:00:00,23.67,23.76,23.67,23.76,296400.0,16.3139,16.3759,16.3139,16.3759,296400.0
2013-05-21 11:30:00,23.76,23.81,23.7,23.73,285700.0,16.3759,16.4104,16.3345,16.3552,285700.0
2013-05-21 12:00:00,23.73,23.8,23.73,23.78,126900.0,16.3552,16.4035,16.3552,16.3897,126900.0
2013-05-21 12:30:00,23.78,23.78,23.7,23.77,149500.0,16.3897,16.3897,16.3345,16.3828,149500.0
2013-05-21 13:00:00,23.76,23.86,23.76,23.86,234400.0,16.3759,16.4448,16.3759,16.4448,234400.0
2013-05-21 13:30:00,23.86,23.91,23.84,23.91,220800.0,16.4448,16.4793,16.431,16.4793,220800.0
2013-05-21 14:00:00,23.91,23.95,23.9,23.92,191500.0,16.4793,16.5068,16.4724,16.4862,191500.0
2013-05-21 14:30:00,23.92,23.97,23.91,23.97,250600.0,16.4862,16.5206,16.4793,16.5206,250600.0
2013-05-21 15:00:00,23.98,24.0,23.93,23.98,384400.0,16.5275,16.5413,16.4931,16.5275,384400.0
2013-05-21 15:30:00,23.98,24.05,23.95,24.01,920800.0,16.5275,16.5758,16.5068,16.5482,920800.0
2013-05-22 09:30:00,23.96,24.0,23.87,23.98,552300.0,16.5137,16.5413,16.4517,16.5275,552300.0
2013-05-22 10:00:00,23.98,24.02,23.95,24.0,614300.0,16.5275,16.5551,16.5068,16.5413,614300.0
2013-05-22 10:30:00,24.0,24.0,23.83,23.85,588000.0,16.5413,16.5413,16.4241,16.4379,588000.0
2013-05-22 11:00:00,23.85,23.91,23.84,23.87,350500.0,16.4379,16.4793,16.431,16.4517,350500.0
2013-05-22 11:30:00,23.88,23.94,23.86,23.92,142500.0,16.4586,16.5,16.4448,16.4862,142500.0
2013-05-22 12:00:00,23.92,23.92,23.76,23.77,225300.0,16.4862,16.4862,16.3759,16.3828,225300.0
2013-05-22 12:30:00,23.77,23.86,23.75,23.86,158700.0,16.3828,16.4448,16.369,16.4448,158700.0
2013-05-22 13:00:00,23.86,23.86,23.73,23.75,110100.0,16.4448,16.4448,16.3552,16.369,110100.0
2013-05-22 13:30:00,23.75,23.76,23.66,23.68,156800.0,16.369,16.3759,16.307,16.3208,156800.0
2013-05-22 14:00:00,23.68,23.74,23.42,23.47,506200.0,16.3208,16.3621,16.1416,16.176,506200.0
2013-05-22 14:30:00,23.48,23.51,23.43,23.49,253700.0,16.1829,16.2036,16.1485,16.1898,253700.0
2013-05-22 15:00:00,23.49,23.5,23.3,23.31,218500.0,16.1898,16.1967,16.0589,16.0657,218500.0
2013-05-22 15:30:00,23.31,23.34,23.25,23.34,397600.0,16.0657,16.0864,16.0244,16.0864,397600.0
2013-05-23 09:30:00,23.14,23.37,23.07,23.25,489600.0,15.9486,16.1071,15.9003,16.0244,489600.0
2013-05-23 10:00:00,23.25,23.33,23.25,23.31,987400.0,16.0244,16.0795,16.0244,16.0657,987400.0
2013-05-23 10:30:00,23.32,23.47,23.32,23.41,357300.0,16.0726,16.176,16.0726,16.1347,357300.0
2013-05-23 11:00:00,23.41,23.58,23.41,23.51,317900.0,16.1347,16.2518,16.1347,16.2036,317900.0
2013-05-23 11:30:00,23.51,23.58,23.5,23.57,353000.0,16.2036,16.2518,16.1967,16.2449,353000.0
2013-05-23 12:00:00,23.57,23.61,23.55,23.56,260500.0,16.2449,16.2725,16.2312,16.238,260500.0
2013-05-23 12:30:00,23.55,23.55,23.47,23.5,190100.0,16.2312,16.2312,16.176,16.1967,190100.0
2013-05-23 13:00:00,23.5,23.52,23.44,23.45,118800.0,16.1967,16.2105,16.1553,16.1622,118800.0
2013-05-23 13:30:00,23.44,23.5,23.44,23.5,281300.0,16.1553,16.1967,16.1553,16.1967,281300.0
2013-05-23 14:00:00,23.5,23.54,23.47,23.52,145400.0,16.1967,16.2243,16.176,16.2105,145400.0
2013-05-23 14:30:00,23.51,23.58,23.5,23.54,198700.0,16.2036,16.2518,16.1967,16.2243,198700.0
2013-05-23 15:00:00,23.54,23.55,23.5,23.53,226500.0,16.2243,16.2312,16.1967,16.2174,226500.0
2013-05-23 15:30:00,23.53,23.55,23.5,23.52,315500.0,16.2174,16.2312,16.1967,16.2105,315500.0
2013-05-24 09:30:00,23.31,23.66,23.31,23.48,340800.0,16.0657,16.307,16.0657,16.1829,340800.0
2013-05-24 10:00:00,23.48,23.48,23.42,23.47,265100.0,16.1829,16.1829,16.1416,16.176,265100.0
2013-05-24 10:30:00,23.48,23.55,23.47,23.51,289100.0,16.1829,16.2312,16.176,16.2036,289100.0
2013-05-24 11:00:00,23.51,23.55,23.49,23.49,151000.0,16.2036,16.2312,16.1898,16.1898,151000.0
2013-05-24 11:30:00,23.48,23.55,23.48,23.55,121600.0,16.1829,16.2312,16.1829,16.2312,121600.0
2013-05-24 12:00:00,23.56,23.63,23.55,23.63,119800.0,16.238,16.2863,16.2312,16.2863,119800.0
2013-05-24 12:30:00,23.63,23.63,23.57,23.6,96000.0,16.2863,16.2863,16.2449,16.2656,96000.0
2013-05-24 13:00:00,23.6,23.6,23.58,23.58,80200.0,16.2656,16.2656,16.2518,16.2518,80200.0
2013-05-24 13:30:00,23.58,23.61,23.58,23.61,57900.0,16.2518,16.2725,16.2518,16.2725,57900.0
2013-05-24 14:00:00,23.61,23.64,23.59,23.59,50600.0,16.2725,16.2932,16.2587,16.2587,50600.0
2013-05-24 14:30:00,23.59,23.59,23.51,23.52,75400.0,16.2587,16.2587,16.2036,16.2105,75400.0
2013-05-24 15:00:00,23.52,23.56,23.5,23.51,125500.0,16.2105,16.238,16.1967,16.2036,125500.0
2013-05-24 15:30:00,23.51,23.54,23.44,23.53,356400.0,16.2036,16.2243,16.1553,16.2174,356400.0
2013-05-28 09:30:00,23.81,24.0,23.7,24.0,453300.0,16.4104,16.5413,16.3345,16.5413,453300.0
2013-05-28 10:00:00,24.0,24.1,24.0,24.09,514600.0,16.5413,16.6102,16.5413,16.6033,514600.0
2013-05-28 10:30:00,24.09,24.12,24.02,24.04,385500.0,16.6033,16.624,16.5551,16.5689,385500.0
2013-05-28 11:00:00,24.04,24.08,24.02,24.07,178800.0,16.5689,16.5964,16.5551,16.5896,178800.0
2013-05-28 11:30:00,24.07,24.1,24.05,24.05,187300.0,16.5896,16.6102,16.5758,16.5758,187300.0
2013-05-28 12:00:00,24.04,24.06,24.02,24.03,127700.0,16.5689,16.5827,16.5551,16.562,127700.0
2013-05-28 12:30:00,24.03,24.03,24.0,24.02,98600.0,16.562,16.562,16.5413,16.5551,98600.0
2013-05-28 13:00:00,24.03,24.04,24.0,24.0,125000.0,16.562,16.5689,16.5413,16.5413,125000.0
2013-05-28 13:30:00,24.0,24.02,23.94,23.95,201000.0,16.5413,16.5551,16.5,16.5068,201000.0
2013-05-28 14:00:00,23.95,23.95,23.86,23.89,163200.0,16.5068,16.5068,16.4448,16.4655,163200.0
2013-05-28 14:30:00,23.88,23.89,23.83,23.88,131700.0,16.4586,16.4655,16.4241,16.4586,131700.0
2013-05-28 15:00:00,23.88,23.89,23.84,23.88,151100.0,16.4586,16.4655,16.431,16.4586,151100.0
2013-05-28 15:30:00,23.88,23.92,23.83,23.89,299100.0,16.4586,16.4862,16.4241,16.4655,299100.0
2013-05-29 09:30:00,23.72,23.89,23.7,23.88,224700.0,16.3483,16.4655,16.3345,16.4586,224700.0
2013-05-29 10:00:00,23.88,24.03,23.87,23.98,242000.0,16.4586,16.562,16.4517,16.5275,242000.0
2013-05-29 10:30:00,23.97,24.0,23.96,24.0,140300.0,16.5206,16.5413,16.5137,16.5413,140300.0
2013-05-29 11:00:00,24.0,24.02,23.95,24.01,150500.0,16.5413,16.5551,16.5068,16.5482,150500.0
2013-05-29 11:30:00,24.01,24.14,24.01,24.14,121800.0,16.5482,16.6378,16.5482,16.6378,121800.0
2013-05-29 12:00:00,24.14,24.17,24.13,24.14,222900.0,16.6378,16.6585,16.6309,16.6378,222900.0
2013-05-29 12:30:00,24.14,24.14,24.04,24.08,92800.0,16.6378,16.6378,16.5689,16.5964,92800.0
2013-05-29 13:00:00,24.07,24.15,24.01,24.15,126200.0,16.5896,16.6447,16.5482,16.6447,126200.0
2013-05-29 13:30:00,24.15,24.18,24.13,24.18,94200.0,16.6447,16.6654,16.6309,16.6654,94200.0
2013-05-29 14:00:00,24.18,24.2,24.17,24.19,142800.0,16.6654,16.6792,16.6585,16.6723,142800.0
2013-05-29 14:30:00,24.19,24.24,24.19,24.21,301200.0,16.6723,16.7067,16.6723,16.686,301200.0
2013-05-29 15:00:00,24.21,24.24,24.16,24.22,245000.0,16.686,16.7067,16.6516,16.6929,245000.0
2013-05-29 15:30:00,24.22,24.24,24.11,24.12,323500.0,16.6929,16.7067,16.6171,16.624,323500.0
2013-05-30 09:30:00,24.16,24.24,24.02,24.22,482600.0,16.6516,16.7067,16.5551,16.6929,482600.0
2013-05-30 10:00:00,24.22,24.29,24.15,24.28,487100.0,16.6929,16.7412,16.6447,16.7343,487100.0
2013-05-30 10:30:00,24.28,24.41,24.28,24.4,361700.0,16.7343,16.8239,16.7343,16.817,361700.0
2013-05-30 11:00:00,24.4,24.47,24.4,24.46,248700.0,16.817,16.8652,16.817,16.8583,248700.0
2013-05-30 11:30:00,24.46,24.5,24.44,24.48,223800.0,16.8583,16.8859,16.8446,16.8721,223800.0
2013-05-30 12:00:00,24.48,24.55,24.48,24.53,432500.0,16.8721,16.9204,16.8721,16.9066,432500.0
2013-05-30 12:30:00,24.53,24.58,24.51,24.56,152800.0,16.9066,16.9411,16.8928,16.9273,152800.0
2013-05-30 13:00:00,24.56,24.57,24.48,24.53,104800.0,16.9273,16.9342,16.8721,16.9066,104800.0
2013-05-30 13:30:00,24.54,24.66,24.54,24.62,149900.0,16.9135,16.9962,16.9135,16.9686,149900.0
2013-05-30 14:00:00,24.63,24.67,24.61,24.61,123100.0,16.9755,17.0031,16.9617,16.9617,123100.0
2013-05-30 14:30:00,24.61,24.61,24.51,24.51,229600.0,16.9617,16.9617,16.8928,16.8928,229600.0
2013-05-30 15:00:00,24.51,24.55,24.48,24.48,200400.0,16.8928,16.9204,16.8721,16.8721,200400.0
2013-05-30 15:30:00,24.48,24.5,24.38,24.38,293500.0,16.8721,16.8859,16.8032,16.8032,293500.0
2013-05-31 09:30:00,24.22,24.38,24.18,24.35,303000.0,16.6929,16.8032,16.6654,16.7825,303000.0
2013-05-31 10:00:00,24.36,24.4,24.26,24.32,355100.0,16.7894,16.817,16.7205,16.7619,355100.0
2013-05-31 10:30:00,24.31,24.38,24.29,24.38,241900.0,16.755,16.8032,16.7412,16.8032,241900.0
2013-05-31 11:00:00,24.39,24.52,24.38,24.52,250100.0,16.8101,16.8997,16.8032,16.8997,250100.0
2013-05-31 11:30:00,24.51,24.52,24.48,24.5,64200.0,16.8928,16.8997,16.8721,16.8859,64200.0
2013-05-31 12:00:00,24.5,24.5,24.41,24.42,126900.0,16.8859,16.8859,16.8239,16.8308,126900.0
2013-05-31 12:30:00,24.42,24.45,24.42,24.44,80700.0,16.8308,16.8515,16.8308,16.8446,80700.0
2013-05-31 13:00:00,24.44,24.49,24.44,24.49,41300.0,16.8446,16.879,16.8446,16.879,41300.0
2013-05-31 13:30:00,24.49,24.49,24.42,24.43,112800.0,16.879,16.879,16.8308,16.8377,112800.0
2013-05-31 14:00:00,24.42,24.43,24.36,24.42,209000.0,16.8308,16.8377,16.7894,16.8308,209000.0
2013-05-31 14:30:00,24.42,24.42,24.26,24.29,206700.0,16.8308,16.8308,16.7205,16.7412,206700.0
2013-05-31 15:00:00,24.29,24.43,24.27,24.4,141600.0,16.7412,16.8377,16.7274,16.817,141600.0
2013-05-31 15:30:00,24.4,24.4,24.09,24.1,538600.0,16.817,16.817,16.6033,16.6102,538600.0
2013-06-03 09:30:00,24.26,24.48,24.21,24.43,317100.0,16.7205,16.8721,16.686,16.8377,317100.0
2013-06-03 10:00:00,24.4,24.5,24.34,24.43,345300.0,16.817,16.8859,16.7756,16.8377,345300.0
2013-06-03 10:30:00,24.43,24.43,24.17,24.21,299800.0,16.8377,16.8377,16.6585,16.686,299800.0
2013-06-03 11:00:00,24.22,24.22,24.08,24.1,269400.0,16.6929,16.6929,16.5964,16.6102,269400.0
2013-06-03 11:30:00,24.1,24.16,24.03,24.14,139700.0,16.6102,16.6516,16.562,16.6378,139700.0
2013-06-03 12:00:00,24.14,24.16,24.07,24.1,100700.0,16.6378,16.6516,16.5896,16.6102,100700.0
2013-06-03 12:30:00,24.1,24.14,24.06,24.11,80000.0,16.6102,16.6378,16.5827,16.6171,80000.0
2013-06-03 13:00:00,24.11,24.13,24.08,24.11,71100.0,16.6171,16.6309,16.5964,16.6171,71100.0
2013-06-03 13:30:00,24.11,24.16,24.09,24.15,68100.0,16.6171,16.6516,16.6033,16.6447,68100.0
2013-06-03 14:00:00,24.14,24.25,24.13,24.22,78500.0,16.6378,16.7136,16.6309,16.6929,78500.0
2013-06-03 14:30:00,24.21,24.27,24.18,24.22,80700.0,16.686,16.7274,16.6654,16.6929,80700.0
2013-06-03 15:00:00,24.23,24.29,24.21,24.29,102500.0,16.6998,16.7412,16.686,16.7412,102500.0
2013-06-03 15:30:00,24.28,24.38,24.28,24.37,254700.0,16.7343,16.8032,16.7343,16.7963,254700.0
2013-06-04 09:30:00,24.28,24.59,24.26,24.5,450500.0,16.7343,16.9479,16.7205,16.8859,450500.0
2013-06-04 10:00:00,24.49,24.57,24.34,24.57,195400.0,16.879,16.9342,16.7756,16.9342,195400.0
2013-06-04 10:30:00,24.57,24.59,24.43,24.43,195900.0,16.9342,16.9479,16.8377,16.8377,195900.0
2013-06-04 11:00:00,24.43,24.51,24.37,24.47,237400.0,16.8377,16.8928,16.7963,16.8652,237400.0
2013-06-04 11:30:00,24.47,24.55,24.46,24.49,62500.0,16.8652,16.9204,16.8583,16.879,62500.0
2013-06-04 12:00:00,24.49,24.49,24.38,24.38,141300.0,16.879,16.879,16.8032,16.8032,141300.0
2013-06-04 12:30:00,24.39,24.4,24.31,24.36,84400.0,16.8101,16.817,16.755,16.7894,84400.0
2013-06-04 13:00:00,24.36,24.4,24.25,24.25,74300.0,16.7894,16.817,16.7136,16.7136,74300.0
2013-06-04 13:30:00,24.24,24.26,24.14,24.17,190800.0,16.7067,16.7205,16.6378,16.6585,190800.0
2013-06-04 14:00:00,24.17,24.19,24.03,24.18,285600.0,16.6585,16.6723,16.562,16.6654,285600.0
2013-06-04 14:30:00,24.19,24.25,24.18,24.22,233800.0,16.6723,16.7136,16.6654,16.6929,233800.0
2013-06-04 15:00:00,24.23,24.3,24.23,24.28,162300.0,16.6998,16.7481,16.6998,16.7343,162300.0
2013-06-04 15:30:00,24.29,24.39,24.29,24.35,319200.0,16.7412,16.8101,16.7412,16.7825,319200.0
2013-06-05 09:30:00,24.25,24.35,24.22,24.25,262600.0,16.7136,16.7825,16.6929,16.7136,262600.0
2013-06-05 10:00:00,24.25,24.4,24.24,24.4,354400.0,16.7136,16.817,16.7067,16.817,354400.0
2013-06-05 10:30:00,24.4,24.5,24.35,24.39,352500.0,16.817,16.8859,16.7825,16.8101,352500.0
2013-06-05 11:00:00,24.38,24.38,24.26,24.35,205400.0,16.8032,16.8032,16.7205,16.7825,205400.0
2013-06-05 11:30:00,24.34,24.64,24.34,24.54,458600.0,16.7756,16.9824,16.7756,16.9135,458600.0
2013-06-05 12:00:00,24.53,24.63,24.47,24.61,310500.0,16.9066,16.9755,16.8652,16.9617,310500.0
2013-06-05 12:30:00,24.6,24.64,24.53,24.54,255100.0,16.9548,16.9824,16.9066,16.9135,255100.0
2013-06-05 13:00:00,24.53,24.61,24.51,24.53,173800.0,16.9066,16.9617,16.8928,16.9066,173800.0
2013-06-05 13:30:00,24.54,24.54,24.42,24.45,211100.0,16.9135,16.9135,16.8308,16.8515,211100.0
2013-06-05 14:00:00,24.44,24.47,24.37,24.38,167400.0,16.8446,16.8652,16.7963,16.8032,167400.0
2013-06-05 14:30:00,24.39,24.39,24.24,24.25,302100.0,16.8101,16.8101,16.7067,16.7136,302100.0
2013-06-05 15:00:00,24.25,24.33,24.22,24.32,307700.0,16.7136,16.7687,16.6929,16.7619,307700.0
2013-06-05 15:30:00,24.32,24.42,24.3,24.32,431400.0,16.7619,16.8308,16.7481,16.7619,431400.0
2013-06-06 09:30:00,24.44,24.69,24.41,24.58,502400.0,16.8446,17.0169,16.8239,16.9411,502400.0
2013-06-06 10:00:00,24.58,24.64,24.54,24.59,311200.0,16.9411,16.9824,16.9135,16.9479,311200.0
2013-06-06 10:30:00,24.59,24.63,24.49,24.55,248800.0,16.9479,16.9755,16.879,16.9204,248800.0
2013-06-06 11:00:00,24.55,24.57,24.43,24.45,205400.0,16.9204,16.9342,16.8377,16.8515,205400.0
2013-06-06 11:30:00,24.45,24.47,24.25,24.28,263500.0,16.8515,16.8652,16.7136,16.7343,263500.0
2013-06-06 12:00:00,24.27,24.33,24.24,24.26,195400.0,16.7274,16.7687,16.7067,16.7205,195400.0
2013-06-06 12:30:00,24.26,24.34,24.26,24.32,233500.0,16.7205,16.7756,16.7205,16.7619,233500.0
2013-06-06 13:00:00,24.32,24.4,24.31,24.33,365600.0,16.7619,16.817,16.755,16.7687,365600.0
2013-06-06 13:30:00,24.33,24.42,24.33,24.4,183300.0,16.7687,16.8308,16.7687,16.817,183300.0
2013-06-06 14:00:00,24.41,24.5,24.4,24.5,195700.0,16.8239,16.8859,16.817,16.8859,195700.0
2013-06-06 14:30:00,24.5,24.56,24.48,24.52,170900.0,16.8859,16.9273,16.8721,16.8997,170900.0
2013-06-06 15:00:00,24.52,24.57,24.49,24.54,211800.0,16.8997,16.9342,16.879,16.9135,211800.0
2013-06-06 15:30:00,24.54,24.59,24.52,24.56,268700.0,16.9135,16.9479,16.8997,16.9273,268700.0
2013-06-07 09:30:00,24.62,24.64,24.44,24.53,289400.0,16.9686,16.9824,16.8446,16.9066,289400.0
2013-06-07 10:00:00,24.54,24.68,24.53,24.62,223200.0,16.9135,17.01,16.9066,16.9686,223200.0
2013-06-07 10:30:00,24.63,24.73,24.59,24.71,265900.0,16.9755,17.0444,16.9479,17.0307,265900.0
2013-06-07 11:00:00,24.7,24.77,24.7,24.77,181200.0,17.0238,17.072,17.0238,17.072,181200.0
2013-06-07 11:30:00,24.77,24.77,24.59,24.63,248300.0,17.072,17.072,16.9479,16.9755,248300.0
2013-06-07 12:00:00,24.64,24.7,24.62,24.67,186800.0,16.9824,17.0238,16.9686,17.0031,186800.0
2013-06-07 12:30:00,24.67,24.69,24.63,24.68,71200.0,17.0031,17.0169,16.9755,17.01,71200.0
2013-06-07 13:00:00,24.67,24.69,24.6,24.6,135000.0,17.0031,17.0169,16.9548,16.9548,135000.0
2013-06-07 13:30:00,24.61,24.62,24.5,24.5,225800.0,16.9617,16.9686,16.8859,16.8859,225800.0
2013-06-07 14:00:00,24.5,24.51,24.39,24.4,188500.0,16.8859,16.8928,16.8101,16.817,188500.0
2013-06-07 14:30:00,24.41,24.58,24.4,24.56,248700.0,16.8239,16.9411,16.817,16.9273,248700.0
2013-06-07 15:00:00,24.56,24.56,24.46,24.5,377400.0,16.9273,16.9273,16.8583,16.8859,377400.0
2013-06-07 15:30:00,24.5,24.53,24.49,24.5,353300.0,16.8859,16.9066,16.879,16.8859,353300.0
2013-06-10 09:30:00,24.55,24.67,24.4,24.59,414900.0,16.9204,17.0031,16.817,16.9479,414900.0
2013-06-10 10:00:00,24.6,24.6,24.37,24.38,414100.0,16.9548,16.9548,16.7963,16.8032,414100.0
2013-06-10 10:30:00,24.39,24.59,24.38,24.56,263900.0,16.8101,16.9479,16.8032,16.9273,263900.0
2013-06-10 11:00:00,24.56,24.59,24.53,24.53,282300.0,16.9273,16.9479,16.9066,16.9066,282300.0
2013-06-10 11:30:00,24.52,24.56,24.46,24.46,160600.0,16.8997,16.9273,16.8583,16.8583,160600.0
2013-06-10 12:00:00,24.46,24.5,24.45,24.45,210500.0,16.8583,16.8859,16.8515,16.8515,210500.0
2013-06-10 12:30:00,24.45,24.45,24.36,24.36,179800.0,16.8515,16.8515,16.7894,16.7894,179800.0
2013-06-10 13:00:00,24.36,24.43,24.36,24.38,226100.0,16.7894,16.8377,16.7894,16.8032,226100.0
2013-06-10 13:30:00,24.38,24.41,24.33,24.4,222900.0,16.8032,16.8239,16.7687,16.817,222900.0
2013-06-10 14:00:00,24.39,24.39,24.28,24.31,191800.0,16.8101,16.8101,16.7343,16.755,191800.0
2013-06-10 14:30:00,24.31,24.38,24.31,24.38,132000.0,16.755,16.8032,16.755,16.8032,132000.0
2013-06-10 15:00:00,24.38,24.39,24.31,24.32,241600.0,16.8032,16.8101,16.755,16.7619,241600.0
2013-06-10 15:30:00,24.32,24.37,24.31,24.35,420200.0,16.7619,16.7963,16.755,16.7825,420200.0
2013-06-11 09:30:00,24.11,24.22,24.05,24.19,324500.0,16.6171,16.6929,16.5758,16.6723,324500.0
2013-06-11 10:00:00,24.19,24.3,24.17,24.3,308700.0,16.6723,16.7481,16.6585,16.7481,308700.0
2013-06-11 10:30:00,24.31,24.44,24.3,24.42,244500.0,16.755,16.8446,16.7481,16.8308,244500.0
2013-06-11 11:00:00,24.42,24.44,24.33,24.41,131200.0,16.8308,16.8446,16.7687,16.8239,131200.0
2013-06-11 11:30:00,24.4,24.41,24.35,24.38,144800.0,16.817,16.8239,16.7825,16.8032,144800.0
2013-06-11 12:00:00,24.38,24.4,24.35,24.38,92500.0,16.8032,16.817,16.7825,16.8032,92500.0
2013-06-11 12:30:00,24.39,24.39,24.33,24.33,85700.0,16.8101,16.8101,16.7687,16.7687,85700.0
2013-06-11 13:00:00,24.33,24.34,24.21,24.21,121900.0,16.7687,16.7756,16.686,16.686,121900.0
2013-06-11 13:30:00,24.21,24.21,24.12,24.12,130000.0,16.686,16.686,16.624,16.624,130000.0
2013-06-11 14:00:00,24.13,24.2,24.1,24.2,133500.0,16.6309,16.6792,16.6102,16.6792,133500.0
2013-06-11 14:30:00,24.21,24.21,24.1,24.19,103000.0,16.686,16.686,16.6102,16.6723,103000.0
2013-06-11 15:00:00,24.19,24.2,24.14,24.15,146100.0,16.6723,16.6792,16.6378,16.6447,146100.0
2013-06-11 15:30:00,24.14,24.14,24.06,24.08,184000.0,16.6378,16.6378,16.5827,16.5964,184000.0
2013-06-12 09:30:00,24.27,24.3,24.17,24.18,211100.0,16.7274,16.7481,16.6585,16.6654,211100.0
2013-06-12 10:00:00,24.18,24.18,24.08,24.16,212200.0,16.6654,16.6654,16.5964,16.6516,212200.0
2013-06-12 10:30:00,24.17,24.22,24.07,24.09,231500.0,16.6585,16.6929,16.5896,16.6033,231500.0
2013-06-12 11:00:00,24.1,24.16,24.08,24.12,121800.0,16.6102,16.6516,16.5964,16.624,121800.0
2013-06-12 11:30:00,24.12,24.17,24.05,24.06,151000.0,16.624,16.6585,16.5758,16.5827,151000.0
2013-06-12 12:00:00,24.07,24.11,24.03,24.11,143400.0,16.5896,16.6171,16.562,16.6171,143400.0
2013-06-12 12:30:00,24.11,24.18,24.07,24.17,128600.0,16.6171,16.6654,16.5896,16.6585,128600.0
2013-06-12 13:00:00,24.17,24.25,24.16,24.23,181300.0,16.6585,16.7136,16.6516,16.6998,181300.0
2013-06-12 13:30:00,24.23,24.24,24.15,24.16,90900.0,16.6998,16.7067,16.6447,16.6516,90900.0
2013-06-12 14:00:00,24.15,24.15,24.03,24.03,108300.0,16.6447,16.6447,16.562,16.562,108300.0
2013-06-12 14:30:00,24.03,24.07,24.01,24.06,187000.0,16.562,16.5896,16.5482,16.5827,187000.0
2013-06-12 15:00:00,24.05,24.06,23.99,24.03,255800.0,16.5758,16.5827,16.5344,16.562,255800.0
2013-06-12 15:30:00,24.03,24.06,23.99,23.99,173400.0,16.562,16.5827,16.5344,16.5344,173400.0
2013-06-13 09:30:00,23.93,24.09,23.88,24.08,284300.0,16.4931,16.6033,16.4586,16.5964,284300.0
2013-06-13 10:00:00,24.08,24.11,24.03,24.06,196300.0,16.5964,16.6171,16.562,16.5827,196300.0
2013-06-13 10:30:00,24.06,24.21,24.06,24.15,188000.0,16.5827,16.686,16.5827,16.6447,188000.0
2013-06-13 11:00:00,24.16,24.17,24.09,24.11,226500.0,16.6516,16.6585,16.6033,16.6171,226500.0
2013-06-13 11:30:00,24.11,24.15,24.1,24.14,118200.0,16.6171,16.6447,16.6102,16.6378,118200.0
2013-06-13 12:00:00,24.14,24.15,24.11,24.13,70000.0,16.6378,16.6447,16.6171,16.6309,70000.0
2013-06-13 12:30:00,24.13,24.24,24.13,24.24,140400.0,16.6309,16.7067,16.6309,16.7067,140400.0
2013-06-13 13:00:00,24.24,24.24,24.17,24.2,110700.0,16.7067,16.7067,16.6585,16.6792,110700.0
2013-06-13 13:30:00,24.21,24.22,24.17,24.2,114100.0,16.686,16.6929,16.6585,16.6792,114100.0
2013-06-13 14:00:00,24.21,24.32,24.21,24.29,309900.0,16.686,16.7619,16.686,16.7412,309900.0
2013-06-13 14:30:00,24.29,24.33,24.18,24.23,225200.0,16.7412,16.7687,16.6654,16.6998,225200.0
2013-06-13 15:00:00,24.23,24.33,24.23,24.31,253600.0,16.6998,16.7687,16.6998,16.755,253600.0
2013-06-13 15:30:00,24.31,24.4,24.28,24.34,373900.0,16.755,16.817,16.7343,16.7756,373900.0
2013-06-14 09:30:00,24.34,24.5,24.23,24.48,331800.0,16.7756,16.8859,16.6998,16.8721,331800.0
2013-06-14 10:00:00,24.49,24.49,24.35,24.36,327500.0,16.879,16.879,16.7825,16.7894,327500.0
2013-06-14 10:30:00,24.36,24.42,24.34,24.36,295700.0,16.7894,16.8308,16.7756,16.7894,295700.0
2013-06-14 11:00:00,24.36,24.36,24.23,24.25,184700.0,16.7894,16.7894,16.6998,16.7136,184700.0
2013-06-14 11:30:00,24.25,24.29,24.19,24.22,168900.0,16.7136,16.7412,16.6723,16.6929,168900.0
2013-06-14 12:00:00,24.22,24.31,24.2,24.29,177100.0,16.6929,16.755,16.6792,16.7412,177100.0
2013-06-14 12:30:00,24.3,24.31,24.2,24.21,227500.0,16.7481,16.755,16.6792,16.686,227500.0
2013-06-14 13:00:00,24.2,24.21,24.15,24.15,179500.0,16.6792,16.686,16.6447,16.6447,179500.0
2013-06-14 13:30:00,24.15,24.18,24.15,24.15,108400.0,16.6447,16.6654,16.6447,16.6447,108400.0
2013-06-14 14:00:00,24.15,24.24,24.14,24.24,139100.0,16.6447,16.7067,16.6378,16.7067,139100.0
2013-06-14 14:30:00,24.24,24.25,24.16,24.16,125000.0,16.7067,16.7136,16.6516,16.6516,125000.0
2013-06-14 15:00:00,24.16,24.19,24.15,24.15,139700.0,16.6516,16.6723,16.6447,16.6447,139700.0
2013-06-14 15:30:00,24.15,24.16,24.08,24.1,231400.0,16.6447,16.6516,16.5964,16.6102,231400.0
2013-06-17 09:30:00,24.26,24.7,24.26,24.63,592700.0,16.7205,17.0238,16.7205,16.9755,592700.0
2013-06-17 10:00:00,24.63,24.82,24.63,24.82,517600.0,16.9755,17.1065,16.9755,17.1065,517600.0
2013-06-17 10:30:00,24.82,24.89,24.78,24.86,332700.0,17.1065,17.1547,17.0789,17.134,332700.0
2013-06-17 11:00:00,24.86,24.95,24.83,24.91,447400.0,17.134,17.1961,17.1134,17.1685,447400.0
2013-06-17 11:30:00,24.9,24.91,24.76,24.83,246100.0,17.1616,17.1685,17.0651,17.1134,246100.0
2013-06-17 12:00:00,24.83,24.89,24.82,24.87,200900.0,17.1134,17.1547,17.1065,17.1409,200900.0
2013-06-17 12:30:00,24.87,24.9,24.81,24.84,181600.0,17.1409,17.1616,17.0996,17.1203,181600.0
2013-06-17 13:00:00,24.84,24.87,24.77,24.84,136000.0,17.1203,17.1409,17.072,17.1203,136000.0
2013-06-17 13:30:00,24.84,24.85,24.81,24.82,116700.0,17.1203,17.1271,17.0996,17.1065,116700.0
2013-06-17 14:00:00,24.83,24.83,24.58,24.66,318600.0,17.1134,17.1134,16.9411,16.9962,318600.0
2013-06-17 14:30:00,24.66,24.76,24.53,24.58,313000.0,16.9962,17.0651,16.9066,16.9411,313000.0
2013-06-17 15:00:00,24.57,24.69,24.56,24.69,289500.0,16.9342,17.0169,16.9273,17.0169,289500.0
2013-06-17 15:30:00,24.7,24.76,24.67,24.7,624800.0,17.0238,17.0651,17.0031,17.0238,624800.0
2013-06-18 09:30:00,24.72,24.9,24.71,24.86,188700.0,17.0375,17.1616,17.0307,17.134,188700.0
2013-06-18 10:00:00,24.86,24.86,24.76,24.78,117800.0,17.134,17.134,17.0651,17.0789,117800.0
2013-06-18 10:30:00,24.79,24.92,24.79,24.85,81300.0,17.0858,17.1754,17.0858,17.1271,81300.0
2013-06-18 11:00:00,24.84,24.84,24.76,24.84,124500.0,17.1203,17.1203,17.0651,17.1203,124500.0
2013-06-18 11:30:00,24.85,24.89,24.81,24.83,113800.0,17.1271,17.1547,17.0996,17.1134,113800.0
2013-06-18 12:00:00,24.83,24.87,24.82,24.85,133000.0,17.1134,17.1409,17.1065,17.1271,133000.0
2013-06-18 12:30:00,24.86,24.92,24.86,24.91,107000.0,17.134,17.1754,17.134,17.1685,107000.0
2013-06-18 13:00:00,24.92,24.96,24.89,24.95,105500.0,17.1754,17.203,17.1547,17.1961,105500.0
2013-06-18 13:30:00,24.95,24.96,24.92,24.92,107600.0,17.1961,17.203,17.1754,17.1754,107600.0
2013-06-18 14:00:00,24.92,24.98,24.91,24.92,167200.0,17.1754,17.2167,17.1685,17.1754,167200.0
2013-06-18 14:30:00,24.92,24.98,24.92,24.95,122600.0,17.1754,17.2167,17.1754,17.1961,122600.0
2013-06-18 15:00:00,24.95,24.95,24.86,24.91,146100.0,17.1961,17.1961,17.134,17.1685,146100.0
2013-06-18 15:30:00,24.91,24.92,24.81,24.83,231700.0,17.1685,17.1754,17.0996,17.1134,231700.0
2013-06-19 09:30:00,24.78,24.95,24.76,24.86,222500.0,17.0789,17.1961,17.0651,17.134,222500.0
2013-06-19 10:00:00,24.86,24.88,24.83,24.87,172700.0,17.134,17.1478,17.1134,17.1409,172700.0
2013-06-19 10:30:00,24.86,24.88,24.85,24.87,96100.0,17.134,17.1478,17.1271,17.1409,96100.0
2013-06-19 11:00:00,24.86,24.9,24.86,24.88,79400.0,17.134,17.1616,17.134,17.1478,79400.0
2013-06-19 11:30:00,24.88,24.89,24.77,24.77,69300.0,17.1478,17.1547,17.072,17.072,69300.0
2013-06-19 12:00:00,24.76,24.81,24.75,24.79,60600.0,17.0651,17.0996,17.0582,17.0858,60600.0
2013-06-19 12:30:00,24.79,24.88,24.77,24.87,66200.0,17.0858,17.1478,17.072,17.1409,66200.0
2013-06-19 13:00:00,24.88,24.94,24.87,24.89,65500.0,17.1478,17.1892,17.1409,17.1547,65500.0
2013-06-19 13:30:00,24.89,24.92,24.87,24.91,47200.0,17.1547,17.1754,17.1409,17.1685,47200.0
2013-06-19 14:00:00,24.91,24.94,24.81,24.92,261700.0,17.1685,17.1892,17.0996,17.1754,261700.0
2013-06-19 14:30:00,24.91,24.95,24.71,24.75,372900.0,17.1685,17.1961,17.0307,17.0582,372900.0
2013-06-19 15:00:00,24.74,24.85,24.72,24.84,196300.0,17.0513,17.1271,17.0375,17.1203,196300.0
2013-06-19 15:30:00,24.84,24.85,24.68,24.69,342000.0,17.1203,17.1271,17.01,17.0169,342000.0
2013-06-20 09:30:00,24.46,24.58,24.31,24.48,555100.0,16.8583,16.9411,16.755,16.8721,555100.0
2013-06-20 10:00:00,24.48,24.53,24.41,24.45,381200.0,16.8721,16.9066,16.8239,16.8515,381200.0
2013-06-20 10:30:00,24.45,24.73,24.44,24.54,546000.0,16.8515,17.0444,16.8446,16.9135,546000.0
2013-06-20 11:00:00,24.53,24.53,24.37,24.43,331700.0,16.9066,16.9066,16.7963,16.8377,331700.0
2013-06-20 11:30:00,24.44,24.49,24.35,24.35,146400.0,16.8446,16.879,16.7825,16.7825,146400.0
2013-06-20 12:00:00,24.35,24.46,24.35,24.43,231100.0,16.7825,16.8583,16.7825,16.8377,231100.0
2013-06-20 12:30:00,24.43,24.47,24.38,24.38,144100.0,16.8377,16.8652,16.8032,16.8032,144100.0
2013-06-20 13:00:00,24.38,24.42,24.33,24.41,162700.0,16.8032,16.8308,16.7687,16.8239,162700.0
2013-06-20 13:30:00,24.42,24.45,24.39,24.42,195600.0,16.8308,16.8515,16.8101,16.8308,195600.0
2013-06-20 14:00:00,24.42,24.42,24.33,24.34,444400.0,16.8308,16.8308,16.7687,16.7756,444400.0
2013-06-20 14:30:00,24.35,24.4,24.3,24.32,262600.0,16.7825,16.817,16.7481,16.7619,262600.0
2013-06-20 15:00:00,24.33,24.37,24.31,24.35,496900.0,16.7687,16.7963,16.755,16.7825,496900.0
2013-06-20 15:30:00,24.35,24.5,24.32,24.43,539900.0,16.7825,16.8859,16.7619,16.8377,539900.0
2013-06-21 09:30:00,24.43,24.62,24.22,24.41,612600.0,16.8377,16.9686,16.6929,16.8239,612600.0
2013-06-21 10:00:00,24.41,24.46,24.35,24.41,371700.0,16.8239,16.8583,16.7825,16.8239,371700.0
2013-06-21 10:30:00,24.4,24.41,24.33,24.38,269500.0,16.817,16.8239,16.7687,16.8032,269500.0
2013-06-21 11:00:00,24.38,24.4,24.28,24.3,260600.0,16.8032,16.817,16.7343,16.7481,260600.0
2013-06-21 11:30:00,24.3,24.34,24.22,24.34,312000.0,16.7481,16.7756,16.6929,16.7756,312000.0
2013-06-21 12:00:00,24.35,24.47,24.34,24.42,284600.0,16.7825,16.8652,16.7756,16.8308,284600.0
2013-06-21 12:30:00,24.42,24.54,24.42,24.5,279600.0,16.8308,16.9135,16.8308,16.8859,279600.0
2013-06-21 13:00:00,24.5,24.53,24.43,24.52,257900.0,16.8859,16.9066,16.8377,16.8997,257900.0
2013-06-21 13:30:00,24.52,24.55,24.35,24.4,296300.0,16.8997,16.9204,16.7825,16.817,296300.0
2013-06-21 14:00:00,24.4,24.51,24.4,24.46,227200.0,16.817,16.8928,16.817,16.8583,227200.0
2013-06-21 14:30:00,24.47,24.51,24.45,24.5,164300.0,16.8652,16.8928,16.8515,16.8859,164300.0
2013-06-21 15:00:00,24.5,24.59,24.5,24.55,210800.0,16.8859,16.9479,16.8859,16.9204,210800.0
2013-06-21 15:30:00,24.55,24.55,24.44,24.49,473200.0,16.9204,16.9204,16.8446,16.879,473200.0
2013-06-24 09:30:00,24.32,24.46,24.25,24.26,524800.0,16.7619,16.8583,16.7136,16.7205,524800.0
2013-06-24 10:00:00,24.26,24.27,24.18,24.26,468700.0,16.7205,16.7274,16.6654,16.7205,468700.0
2013-06-24 10:30:00,24.25,24.33,24.19,24.19,350300.0,16.7136,16.7687,16.6723,16.6723,350300.0
2013-06-24 11:00:00,24.18,24.2,24.12,24.12,280400.0,16.6654,16.6792,16.624,16.624,280400.0
2013-06-24 11:30:00,24.12,24.14,24.09,24.13,409300.0,16.624,16.6378,16.6033,16.6309,409300.0
2013-06-24 12:00:00,24.13,24.15,24.08,24.13,192100.0,16.6309,16.6447,16.5964,16.6309,192100.0
2013-06-24 12:30:00,24.13,24.17,24.13,24.16,110100.0,16.6309,16.6585,16.6309,16.6516,110100.0
2013-06-24 13:00:00,24.16,24.19,24.13,24.14,174600.0,16.6516,16.6723,16.6309,16.6378,174600.0
2013-06-24 13:30:00,24.15,24.17,24.1,24.15,218700.0,16.6447,16.6585,16.6102,16.6447,218700.0
2013-06-24 14:00:00,24.15,24.22,24.11,24.2,142400.0,16.6447,16.6929,16.6171,16.6792,142400.0
2013-06-24 14:30:00,24.2,24.22,24.09,24.12,184000.0,16.6792,16.6929,16.6033,16.624,184000.0
2013-06-24 15:00:00,24.11,24.19,24.09,24.1,193400.0,16.6171,16.6723,16.6033,16.6102,193400.0
2013-06-24 15:30:00,24.1,24.16,24.05,24.05,399800.0,16.6102,16.6516,16.5758,16.5758,399800.0
2013-06-25 09:30:00,24.32,24.43,24.3,24.3,473000.0,16.7619,16.8377,16.7481,16.7481,473000.0
2013-06-25 10:00:00,24.3,24.38,24.2,24.25,350200.0,16.7481,16.8032,16.6792,16.7136,350200.0
2013-06-25 10:30:00,24.24,24.39,24.23,24.31,259500.0,16.7067,16.8101,16.6998,16.755,259500.0
2013-06-25 11:00:00,24.3,24.32,24.25,24.25,220300.0,16.7481,16.7619,16.7136,16.7136,220300.0
2013-06-25 11:30:00,24.25,24.33,24.24,24.33,157300.0,16.7136,16.7687,16.7067,16.7687,157300.0
2013-06-25 12:00:00,24.34,24.4,24.33,24.33,90400.0,16.7756,16.817,16.7687,16.7687,90400.0
2013-06-25 12:30:00,24.33,24.37,24.26,24.28,117600.0,16.7687,16.7963,16.7205,16.7343,117600.0
2013-06-25 13:00:00,24.28,24.3,24.21,24.23,206400.0,16.7343,16.7481,16.686,16.6998,206400.0
2013-06-25 13:30:00,24.23,24.27,24.22,24.25,111600.0,16.6998,16.7274,16.6929,16.7136,111600.0
2013-06-25 14:00:00,24.24,24.27,24.18,24.21,135500.0,16.7067,16.7274,16.6654,16.686,135500.0
2013-06-25 14:30:00,24.22,24.24,24.19,24.2,187800.0,16.6929,16.7067,16.6723,16.6792,187800.0
2013-06-25 15:00:00,24.21,24.23,24.16,24.19,259900.0,16.686,16.6998,16.6516,16.6723,259900.0
2013-06-25 15:30:00,24.18,24.24,24.0,24.01,731900.0,16.6654,16.7067,16.5413,16.5482,731900.0
2013-06-26 09:30:00,24.3,24.41,24.25,24.39,264200.0,16.7481,16.8239,16.7136,16.8101,264200.0
2013-06-26 10:00:00,24.39,24.44,24.32,24.32,285800.0,16.8101,16.8446,16.7619,16.7619,285800.0
2013-06-26 10:30:00,24.33,24.35,24.25,24.26,224700.0,16.7687,16.7825,16.7136,16.7205,224700.0
2013-06-26 11:00:00,24.26,24.27,24.18,24.22,231100.0,16.7205,16.7274,16.6654,16.6929,231100.0
2013-06-26 11:30:00,24.23,24.31,24.23,24.26,188100.0,16.6998,16.755,16.6998,16.7205,188100.0
2013-06-26 12:00:00,24.26,24.29,24.24,24.24,100600.0,16.7205,16.7412,16.7067,16.7067,100600.0
2013-06-26 12:30:00,24.24,24.29,24.23,24.26,91700.0,16.7067,16.7412,16.6998,16.7205,91700.0
2013-06-26 13:00:00,24.25,24.36,24.25,24.35,175600.0,16.7136,16.7894,16.7136,16.7825,175600.0
2013-06-26 13:30:00,24.35,24.38,24.32,24.33,163400.0,16.7825,16.8032,16.7619,16.7687,163400.0
2013-06-26 14:00:00,24.33,24.33,24.28,24.29,136600.0,16.7687,16.7687,16.7343,16.7412,136600.0
2013-06-26 14:30:00,24.29,24.3,24.25,24.29,92900.0,16.7412,16.7481,16.7136,16.7412,92900.0
2013-06-26 15:00:00,24.29,24.38,24.29,24.36,139100.0,16.7412,16.8032,16.7412,16.7894,139100.0
2013-06-26 15:30:00,24.37,24.41,24.34,24.38,253100.0,16.7963,16.8239,16.7756,16.8032,253100.0
2013-06-27 09:30:00,24.46,24.71,24.46,24.69,445000.0,16.8583,17.0307,16.8583,17.0169,445000.0
2013-06-27 10:00:00,24.69,24.69,24.54,24.61,224900.0,17.0169,17.0169,16.9135,16.9617,224900.0
2013-06-27 10:30:00,24.61,24.65,24.58,24.63,132200.0,16.9617,16.9893,16.9411,16.9755,132200.0
2013-06-27 11:00:00,24.63,24.66,24.53,24.57,107300.0,16.9755,16.9962,16.9066,16.9342,107300.0
2013-06-27 11:30:00,24.57,24.6,24.57,24.59,42500.0,16.9342,16.9548,16.9342,16.9479,42500.0
2013-06-27 12:00:00,24.59,24.62,24.56,24.58,138200.0,16.9479,16.9686,16.9273,16.9411,138200.0
2013-06-27 12:30:00,24.58,24.63,24.58,24.63,77100.0,16.9411,16.9755,16.9411,16.9755,77100.0
2013-06-27 13:00:00,24.63,24.65,24.6,24.62,103700.0,16.9755,16.9893,16.9548,16.9686,103700.0
2013-06-27 13:30:00,24.62,24.69,24.61,24.66,156000.0,16.9686,17.0169,16.9617,16.9962,156000.0
2013-06-27 14:00:00,24.66,24.68,24.58,24.61,86700.0,16.9962,17.01,16.9411,16.9617,86700.0
2013-06-27 14:30:00,24.61,24.62,24.58,24.58,102800.0,16.9617,16.9686,16.9411,16.9411,102800.0
2013-06-27 15:00:00,24.59,24.65,24.59,24.65,82600.0,16.9479,16.9893,16.9479,16.9893,82600.0
2013-06-27 15:30:00,24.65,24.67,24.61,24.63,256100.0,16.9893,17.0031,16.9617,16.9755,256100.0
2013-06-28 09:30:00,24.43,24.49,24.37,24.38,699300.0,16.8377,16.879,16.7963,16.8032,699300.0
2013-06-28 10:00:00,24.39,24.42,24.36,24.4,270200.0,16.8101,16.8308,16.7894,16.817,270200.0
2013-06-28 10:30:00,24.41,24.48,24.39,24.47,163900.0,16.8239,16.8721,16.8101,16.8652,163900.0
2013-06-28 11:00:00,24.47,24.58,24.42,24.42,192900.0,16.8652,16.9411,16.8308,16.8308,192900.0
2013-06-28 11:30:00,24.43,24.53,24.43,24.53,131300.0,16.8377,16.9066,16.8377,16.9066,131300.0
2013-06-28 12:00:00,24.53,24.54,24.49,24.53,109300.0,16.9066,16.9135,16.879,16.9066,109300.0
2013-06-28 12:30:00,24.53,24.56,24.51,24.53,224500.0,16.9066,16.9273,16.8928,16.9066,224500.0
2013-06-28 13:00:00,24.54,24.59,24.52,24.56,149700.0,16.9135,16.9479,16.8997,16.9273,149700.0
2013-06-28 13:30:00,24.56,24.58,24.53,24.58,127600.0,16.9273,16.9411,16.9066,16.9411,127600.0
2013-06-28 14:00:00,24.58,24.61,24.56,24.56,134900.0,16.9411,16.9617,16.9273,16.9273,134900.0
2013-06-28 14:30:00,24.56,24.57,24.53,24.54,74000.0,16.9273,16.9342,16.9066,16.9135,74000.0
2013-06-28 15:00:00,24.55,24.55,24.47,24.55,127000.0,16.9204,16.9204,16.8652,16.9204,127000.0
2013-06-28 15:30:00,24.55,24.58,24.32,24.32,489100.0,16.9204,16.9411,16.7619,16.7619,489100.0
2013-07-01 09:30:00,24.43,24.73,24.39,24.68,472800.0,16.9553,17.1635,16.9275,17.1288,472800.0
2013-07-01 10:00:00,24.67,24.83,24.65,24.8,250100.0,17.1219,17.2329,17.108,17.2121,250100.0
2013-07-01 10:30:00,24.8,24.81,24.65,24.66,187800.0,17.2121,17.219,17.108,17.1149,187800.0
2013-07-01 11:00:00,24.66,24.68,24.57,24.62,220100.0,17.1149,17.1288,17.0525,17.0872,220100.0
2013-07-01 11:30:00,24.63,24.64,24.55,24.63,149400.0,17.0941,17.101,17.0386,17.0941,149400.0
2013-07-01 12:00:00,24.63,24.64,24.57,24.58,93400.0,17.0941,17.101,17.0525,17.0594,93400.0
2013-07-01 12:30:00,24.58,24.66,24.58,24.61,113500.0,17.0594,17.1149,17.0594,17.0802,113500.0
2013-07-01 13:00:00,24.61,24.61,24.55,24.61,71500.0,17.0802,17.0802,17.0386,17.0802,71500.0
2013-07-01 13:30:00,24.61,24.65,24.5,24.5,153600.0,17.0802,17.108,17.0039,17.0039,153600.0
2013-07-01 14:00:00,24.5,24.54,24.44,24.49,142200.0,17.0039,17.0316,16.9622,16.9969,142200.0
2013-07-01 14:30:00,24.48,24.5,24.44,24.5,135300.0,16.99,17.0039,16.9622,17.0039,135300.0
2013-07-01 15:00:00,24.49,24.55,24.43,24.43,126100.0,16.9969,17.0386,16.9553,16.9553,126100.0
2013-07-01 15:30:00,24.43,24.43,24.31,24.33,674300.0,16.9553,16.9553,16.872,16.8859,674300.0
2013-07-02 09:30:00,24.26,24.48,24.23,24.43,233000.0,16.8373,16.99,16.8165,16.9553,233000.0
2013-07-02 10:00:00,24.43,24.5,24.36,24.47,215700.0,16.9553,17.0039,16.9067,16.9831,215700.0
2013-07-02 10:30:00,24.46,24.63,24.46,24.63,150000.0,16.9761,17.0941,16.9761,17.0941,150000.0
2013-07-02 11:00:00,24.63,24.64,24.48,24.5,153100.0,17.0941,17.101,16.99,17.0039,153100.0
2013-07-02 11:30:00,24.5,24.54,24.49,24.53,105700.0,17.0039,17.0316,16.9969,17.0247,105700.0
2013-07-02 12:00:00,24.54,24.54,24.43,24.44,93600.0,17.0316,17.0316,16.9553,16.9622,93600.0
2013-07-02 12:30:00,24.44,24.48,24.37,24.41,303800.0,16.9622,16.99,16.9137,16.9414,303800.0
2013-07-02 13:00:00,24.42,24.42,24.36,24.37,111900.0,16.9484,16.9484,16.9067,16.9137,111900.0
2013-07-02 13:30:00,24.37,24.37,24.3,24.35,205300.0,16.9137,16.9137,16.8651,16.8998,205300.0
2013-07-02 14:00:00,24.35,24.36,24.26,24.29,229400.0,16.8998,16.9067,16.8373,16.8581,229400.0
2013-07-02 14:30:00,24.28,24.39,24.28,24.37,118200.0,16.8512,16.9275,16.8512,16.9137,118200.0
2013-07-02 15:00:00,24.37,24.37,24.32,24.33,130800.0,16.9137,16.9137,16.879,16.8859,130800.0
2013-07-02 15:30:00,24.33,24.35,24.29,24.3,315200.0,16.8859,16.8998,16.8581,16.8651,315200.0
2013-07-03 09:30:00,24.35,24.84,24.27,24.73,745700.0,16.8998,17.2399,16.8443,17.1635,745700.0
2013-07-03 10:00:00,24.73,24.78,24.54,24.73,353500.0,17.1635,17.1982,17.0316,17.1635,353500.0
2013-07-03 10:30:00,24.74,24.76,24.61,24.67,184900.0,17.1704,17.1843,17.0802,17.1219,184900.0
2013-07-03 11:00:00,24.67,24.69,24.56,24.57,163500.0,17.1219,17.1357,17.0455,17.0525,163500.0
2013-07-03 11:30:00,24.57,24.58,24.52,24.57,139100.0,17.0525,17.0594,17.0178,17.0525,139100.0
2013-07-03 12:00:00,24.57,24.68,24.57,24.64,124600.0,17.0525,17.1288,17.0525,17.101,124600.0
2013-07-03 12:30:00,24.64,24.64,24.58,24.58,172600.0,17.101,17.101,17.0594,17.0594,172600.0
2013-07-05 09:30:00,24.63,24.67,24.36,24.39,267300.0,17.0941,17.1219,16.9067,16.9275,267300.0
2013-07-05 10:00:00,24.39,24.45,24.26,24.31,168800.0,16.9275,16.9692,16.8373,16.872,168800.0
2013-07-05 10:30:00,24.3,24.4,24.28,24.38,124200.0,16.8651,16.9345,16.8512,16.9206,124200.0
2013-07-05 11:00:00,24.38,24.44,24.35,24.43,97200.0,16.9206,16.9622,16.8998,16.9553,97200.0
2013-07-05 11:30:00,24.42,24.53,24.4,24.53,122900.0,16.9484,17.0247,16.9345,17.0247,122900.0
2013-07-05 12:00:00,24.53,24.59,24.53,24.57,122000.0,17.0247,17.0663,17.0247,17.0525,122000.0
2013-07-05 12:30:00,24.57,24.59,24.53,24.54,36200.0,17.0525,17.0663,17.0247,17.0316,36200.0
2013-07-05 13:00:00,24.55,24.55,24.43,24.43,79200.0,17.0386,17.0386,16.9553,16.9553,79200.0
2013-07-05 13:30:00,24.43,24.5,24.42,24.49,41400.0,16.9553,17.0039,16.9484,16.9969,41400.0
2013-07-05 14:00:00,24.49,24.57,24.49,24.56,79100.0,16.9969,17.0525,16.9969,17.0455,79100.0
2013-07-05 14:30:00,24.56,24.58,24.54,24.56,81000.0,17.0455,17.0594,17.0316,17.0455,81000.0
2013-07-05 15:00:00,24.57,24.57,24.46,24.49,58600.0,17.0525,17.0525,16.9761,16.9969,58600.0
2013-07-05 15:30:00,24.49,24.58,24.49,24.58,115200.0,16.9969,17.0594,16.9969,17.0594,115200.0
2013-07-08 09:30:00,24.67,24.69,24.5,24.58,215000.0,17.1219,17.1357,17.0039,17.0594,215000.0
2013-07-08 10:00:00,24.58,24.74,24.58,24.69,166500.0,17.0594,17.1704,17.0594,17.1357,166500.0
2013-07-08 10:30:00,24.7,24.7,24.61,24.64,86300.0,17.1427,17.1427,17.0802,17.101,86300.0
2013-07-08 11:00:00,24.65,24.67,24.5,24.53,88900.0,17.108,17.1219,17.0039,17.0247,88900.0
2013-07-08 11:30:00,24.53,24.53,24.47,24.51,63500.0,17.0247,17.0247,16.9831,17.0108,63500.0
2013-07-08 12:00:00,24.52,24.52,24.44,24.45,96900.0,17.0178,17.0178,16.9622,16.9692,96900.0
2013-07-08 12:30:00,24.46,24.48,24.44,24.44,49100.0,16.9761,16.99,16.9622,16.9622,49100.0
2013-07-08 13:00:00,24.45,24.45,24.39,24.41,111500.0,16.9692,16.9692,16.9275,16.9414,111500.0
2013-07-08 13:30:00,24.41,24.49,24.4,24.48,75800.0,16.9414,16.9969,16.9345,16.99,75800.0
2013-07-08 14:00:00,24.48,24.53,24.48,24.49,166800.0,16.99,17.0247,16.99,16.9969,166800.0
2013-07-08 14:30:00,24.49,24.52,24.48,24.5,72400.0,16.9969,17.0178,16.99,17.0039,72400.0
2013-07-08 15:00:00,24.5,24.54,24.49,24.52,97300.0,17.0039,17.0316,16.9969,17.0178,97300.0
2013-07-08 15:30:00,24.52,24.63,24.51,24.63,256100.0,17.0178,17.0941,17.0108,17.0941,256100.0
2013-07-09 09:30:00,24.76,25.2,24.74,25.13,1602700.0,17.1843,17.4897,17.1704,17.4411,1602700.0
2013-07-09 10:00:00,25.12,25.17,25.02,25.05,365900.0,17.4342,17.4689,17.3648,17.3856,365900.0
2013-07-09 10:30:00,25.06,25.17,25.06,25.16,253500.0,17.3925,17.4689,17.3925,17.4619,253500.0
2013-07-09 11:00:00,25.15,25.19,25.09,25.16,217500.0,17.455,17.4828,17.4134,17.4619,217500.0
2013-07-09 11:30:00,25.16,25.17,25.09,25.09,171500.0,17.4619,17.4689,17.4134,17.4134,171500.0
2013-07-09 12:00:00,25.09,25.12,25.06,25.1,111100.0,17.4134,17.4342,17.3925,17.4203,111100.0
2013-07-09 12:30:00,25.1,25.19,25.09,25.19,141400.0,17.4203,17.4828,17.4134,17.4828,141400.0
2013-07-09 13:00:00,25.19,25.19,25.14,25.18,62400.0,17.4828,17.4828,17.4481,17.4758,62400.0
2013-07-09 13:30:00,25.18,25.19,25.13,25.18,90400.0,17.4758,17.4828,17.4411,17.4758,90400.0
2013-07-09 14:00:00,25.18,25.19,25.16,25.19,111700.0,17.4758,17.4828,17.4619,17.4828,111700.0
2013-07-09 14:30:00,25.19,25.19,25.13,25.17,98500.0,17.4828,17.4828,17.4411,17.4689,98500.0
2013-07-09 15:00:00,25.17,25.17,25.12,25.17,120700.0,17.4689,17.4689,17.4342,17.4689,120700.0
2013-07-09 15:30:00,25.17,25.19,25.08,25.16,241600.0,17.4689,17.4828,17.4064,17.4619,241600.0
2013-07-10 09:30:00,25.07,25.48,25.07,25.42,535600.0,17.3995,17.684,17.3995,17.6424,535600.0
2013-07-10 10:00:00,25.42,25.44,25.33,25.37,389500.0,17.6424,17.6563,17.5799,17.6077,389500.0
2013-07-10 10:30:00,25.36,25.43,25.33,25.37,214900.0,17.6008,17.6493,17.5799,17.6077,214900.0
2013-07-10 11:00:00,25.36,25.43,25.36,25.38,258600.0,17.6008,17.6493,17.6008,17.6146,258600.0
2013-07-10 11:30:00,25.38,25.39,25.24,25.27,244500.0,17.6146,17.6216,17.5175,17.5383,244500.0
2013-07-10 12:00:00,25.27,25.37,25.27,25.35,109100.0,17.5383,17.6077,17.5383,17.5938,109100.0
2013-07-10 12:30:00,25.35,25.43,25.33,25.36,164000.0,17.5938,17.6493,17.5799,17.6008,164000.0
2013-07-10 13:00:00,25.36,25.36,25.31,25.35,77700.0,17.6008,17.6008,17.566,17.5938,77700.0
2013-07-10 13:30:00,25.35,25.4,25.34,25.4,128200.0,17.5938,17.6285,17.5869,17.6285,128200.0
2013-07-10 14:00:00,25.4,25.51,25.36,25.42,599300.0,17.6285,17.7049,17.6008,17.6424,599300.0
2013-07-10 14:30:00,25.42,25.42,25.33,25.39,158000.0,17.6424,17.6424,17.5799,17.6216,158000.0
2013-07-10 15:00:00,25.39,25.55,25.39,25.54,290700.0,17.6216,17.7326,17.6216,17.7257,290700.0
2013-07-10 15:30:00,25.53,25.56,25.41,25.41,394600.0,17.7187,17.7396,17.6355,17.6355,394600.0
2013-07-11 09:30:00,25.63,25.73,25.57,25.7,499200.0,17.7881,17.8575,17.7465,17.8367,499200.0
2013-07-11 10:00:00,25.69,25.75,25.63,25.69,261000.0,17.8298,17.8714,17.7881,17.8298,261000.0
2013-07-11 10:30:00,25.69,25.83,25.65,25.83,373800.0,17.8298,17.9269,17.802,17.9269,373800.0
2013-07-11 11:00:00,25.83,25.89,25.8,25.89,364800.0,17.9269,17.9686,17.9061,17.9686,364800.0
2013-07-11 11:30:00,25.89,25.89,25.82,25.89,291900.0,17.9686,17.9686,17.92,17.9686,291900.0
2013-07-11 12:00:00,25.88,25.9,25.85,25.88,190700.0,17.9616,17.9755,17.9408,17.9616,190700.0
2013-07-11 12:30:00,25.89,25.9,25.86,25.86,168900.0,17.9686,17.9755,17.9478,17.9478,168900.0
2013-07-11 13:00:00,25.87,25.9,25.87,25.88,102900.0,17.9547,17.9755,17.9547,17.9616,102900.0
2013-07-11 13:30:00,25.88,25.88,25.81,25.84,153700.0,17.9616,17.9616,17.9131,17.9339,153700.0
2013-07-11 14:00:00,25.83,25.89,25.78,25.85,233500.0,17.9269,17.9686,17.8922,17.9408,233500.0
2013-07-11 14:30:00,25.86,25.9,25.81,25.83,427600.0,17.9478,17.9755,17.9131,17.9269,427600.0
2013-07-11 15:00:00,25.82,25.92,25.81,25.87,487700.0,17.92,17.9894,17.9131,17.9547,487700.0
2013-07-11 15:30:00,25.87,25.92,25.83,25.87,423600.0,17.9547,17.9894,17.9269,17.9547,423600.0
2013-07-12 09:30:00,25.84,25.94,25.75,25.8,213900.0,17.9339,18.0033,17.8714,17.9061,213900.0
2013-07-12 10:00:00,25.81,25.89,25.8,25.84,213700.0,17.9131,17.9686,17.9061,17.9339,213700.0
2013-07-12 10:30:00,25.84,25.86,25.76,25.8,168300.0,17.9339,17.9478,17.8784,17.9061,168300.0
2013-07-12 11:00:00,25.8,25.83,25.76,25.76,127900.0,17.9061,17.9269,17.8784,17.8784,127900.0
2013-07-12 11:30:00,25.76,25.81,25.75,25.77,90300.0,17.8784,17.9131,17.8714,17.8853,90300.0
2013-07-12 12:00:00,25.78,25.83,25.78,25.81,122500.0,17.8922,17.9269,17.8922,17.9131,122500.0
2013-07-12 12:30:00,25.81,25.82,25.77,25.81,93000.0,17.9131,17.92,17.8853,17.9131,93000.0
2013-07-12 13:00:00,25.82,25.84,25.78,25.81,86800.0,17.92,17.9339,17.8922,17.9131,86800.0
2013-07-12 13:30:00,25.81,25.84,25.81,25.84,56300.0,17.9131,17.9339,17.9131,17.9339,56300.0
2013-07-12 14:00:00,25.85,25.85,25.67,25.72,163000.0,17.9408,17.9408,17.8159,17.8506,163000.0
2013-07-12 14:30:00,25.73,25.74,25.66,25.67,116300.0,17.8575,17.8645,17.809,17.8159,116300.0
2013-07-12 15:00:00,25.67,25.83,25.67,25.83,188000.0,17.8159,17.9269,17.8159,17.9269,188000.0
2013-07-12 15:30:00,25.83,25.92,25.82,25.92,485600.0,17.9269,17.9894,17.92,17.9894,485600.0
2013-07-15 09:30:00,25.77,25.81,25.64,25.67,231200.0,17.8853,17.9131,17.7951,17.8159,231200.0
2013-07-15 10:00:00,25.67,25.75,25.66,25.7,135900.0,17.8159,17.8714,17.809,17.8367,135900.0
2013-07-15 10:30:00,25.69,25.77,25.69,25.77,184300.0,17.8298,17.8853,17.8298,17.8853,184300.0
2013-07-15 11:00:00,25.77,25.83,25.74,25.82,125000.0,17.8853,17.9269,17.8645,17.92,125000.0
2013-07-15 11:30:00,25.83,25.85,25.75,25.82,93900.0,17.9269,17.9408,17.8714,17.92,93900.0
2013-07-15 12:00:00,25.82,25.83,25.79,25.8,75900.0,17.92,17.9269,17.8992,17.9061,75900.0
2013-07-15 12:30:00,25.8,25.82,25.79,25.81,86500.0,17.9061,17.92,17.8992,17.9131,86500.0
2013-07-15 13:00:00,25.82,25.86,25.81,25.85,66700.0,17.92,17.9478,17.9131,17.9408,66700.0
2013-07-15 13:30:00,25.85,25.96,25.84,25.96,153500.0,17.9408,18.0172,17.9339,18.0172,153500.0
2013-07-15 14:00:00,25.96,25.98,25.92,25.94,224600.0,18.0172,18.0311,17.9894,18.0033,224600.0
2013-07-15 14:30:00,25.94,25.95,25.92,25.93,100700.0,18.0033,18.0102,17.9894,17.9964,100700.0
2013-07-15 15:00:00,25.92,25.96,25.92,25.94,118400.0,17.9894,18.0172,17.9894,18.0033,118400.0
2013-07-15 15:30:00,25.94,25.97,25.92,25.94,204700.0,18.0033,18.0241,17.9894,18.0033,204700.0
2013-07-16 09:30:00,25.88,25.98,25.85,25.93,187900.0,17.9616,18.0311,17.9408,17.9964,187900.0
2013-07-16 10:00:00,25.93,25.99,25.92,25.96,149500.0,17.9964,18.038,17.9894,18.0172,149500.0
2013-07-16 10:30:00,25.95,25.97,25.86,25.86,154600.0,18.0102,18.0241,17.9478,17.9478,154600.0
2013-07-16 11:00:00,25.86,25.91,25.78,25.79,133500.0,17.9478,17.9825,17.8922,17.8992,133500.0
2013-07-16 11:30:00,25.79,25.81,25.7,25.7,186800.0,17.8992,17.9131,17.8367,17.8367,186800.0
2013-07-16 12:00:00,25.7,25.75,25.68,25.75,110700.0,17.8367,17.8714,17.8228,17.8714,110700.0
2013-07-16 12:30:00,25.74,25.75,25.73,25.75,38600.0,17.8645,17.8714,17.8575,17.8714,38600.0
2013-07-16 13:00:00,25.75,25.75,25.69,25.69,106400.0,17.8714,17.8714,17.8298,17.8298,106400.0
2013-07-16 13:30:00,25.69,25.74,25.69,25.73,116400.0,17.8298,17.8645,17.8298,17.8575,116400.0
2013-07-16 14:00:00,25.74,25.77,25.72,25.72,55100.0,17.8645,17.8853,17.8506,17.8506,55100.0
2013-07-16 14:30:00,25.72,25.74,25.7,25.72,162200.0,17.8506,17.8645,17.8367,17.8506,162200.0
2013-07-16 15:00:00,25.72,25.72,25.63,25.7,139700.0,17.8506,17.8506,17.7881,17.8367,139700.0
2013-07-16 15:30:00,25.7,25.75,25.67,25.73,184900.0,17.8367,17.8714,17.8159,17.8575,184900.0
2013-07-17 09:30:00,25.78,25.8,25.61,25.64,253500.0,17.8922,17.9061,17.7743,17.7951,253500.0
2013-07-17 10:00:00,25.63,25.8,25.62,25.8,259900.0,17.7881,17.9061,17.7812,17.9061,259900.0
2013-07-17 10:30:00,25.8,25.85,25.74,25.76,213200.0,17.9061,17.9408,17.8645,17.8784,213200.0
2013-07-17 11:00:00,25.76,25.79,25.73,25.73,139000.0,17.8784,17.8992,17.8575,17.8575,139000.0
2013-07-17 11:30:00,25.73,25.74,25.67,25.72,110500.0,17.8575,17.8645,17.8159,17.8506,110500.0
2013-07-17 12:00:00,25.72,25.8,25.72,25.77,111400.0,17.8506,17.9061,17.8506,17.8853,111400.0
2013-07-17 12:30:00,25.78,25.83,25.78,25.81,70400.0,17.8922,17.9269,17.8922,17.9131,70400.0
2013-07-17 13:00:00,25.82,25.84,25.81,25.81,80500.0,17.92,17.9339,17.9131,17.9131,80500.0
2013-07-17 13:30:00,25.81,25.81,25.77,25.8,91300.0,17.9131,17.9131,17.8853,17.9061,91300.0
2013-07-17 14:00:00,25.8,25.81,25.77,25.77,75500.0,17.9061,17.9131,17.8853,17.8853,75500.0
2013-07-17 14:30:00,25.77,25.77,25.7,25.72,110900.0,17.8853,17.8853,17.8367,17.8506,110900.0
2013-07-17 15:00:00,25.73,25.74,25.68,25.72,99100.0,17.8575,17.8645,17.8228,17.8506,99100.0
2013-07-17 15:30:00,25.71,25.74,25.69,25.73,124700.0,17.8437,17.8645,17.8298,17.8575,124700.0
2013-07-18 09:30:00,25.85,25.99,25.8,25.96,357600.0,17.9408,18.038,17.9061,18.0172,357600.0
2013-07-18 10:00:00,25.96,26.09,25.95,26.08,746200.0,18.0172,18.1074,18.0102,18.1005,746200.0
2013-07-18 10:30:00,26.08,26.15,26.05,26.05,432400.0,18.1005,18.149,18.0796,18.0796,432400.0
2013-07-18 11:00:00,26.06,26.07,25.96,25.96,343800.0,18.0866,18.0935,18.0172,18.0172,343800.0
2013-07-18 11:30:00,25.97,25.98,25.92,25.96,164500.0,18.0241,18.0311,17.9894,18.0172,164500.0
2013-07-18 12:00:00,25.95,26.0,25.91,25.91,110600.0,18.0102,18.0449,17.9825,17.9825,110600.0
2013-07-18 12:30:00,25.91,25.92,25.81,25.81,182200.0,17.9825,17.9894,17.9131,17.9131,182200.0
2013-07-18 13:00:00,25.81,25.82,25.74,25.74,126700.0,17.9131,17.92,17.8645,17.8645,126700.0
2013-07-18 13:30:00,25.75,25.9,25.75,25.89,115800.0,17.8714,17.9755,17.8714,17.9686,115800.0
2013-07-18 14:00:00,25.89,25.97,25.88,25.95,142600.0,17.9686,18.0241,17.9616,18.0102,142600.0
2013-07-18 14:30:00,25.96,25.99,25.95,25.98,99400.0,18.0172,18.038,18.0102,18.0311,99400.0
2013-07-18 15:00:00,25.97,25.98,25.94,25.95,98700.0,18.0241,18.0311,18.0033,18.0102,98700.0
2013-07-18 15:30:00,25.96,25.96,25.86,25.87,286700.0,18.0172,18.0172,17.9478,17.9547,286700.0
2013-07-19 09:30:00,25.87,26.0,25.86,25.94,333400.0,17.9547,18.0449,17.9478,18.0033,333400.0
2013-07-19 10:00:00,25.94,25.95,25.74,25.75,195100.0,18.0033,18.0102,17.8645,17.8714,195100.0
2013-07-19 10:30:00,25.75,25.83,25.73,25.82,205100.0,17.8714,17.9269,17.8575,17.92,205100.0
2013-07-19 11:00:00,25.81,25.81,25.75,25.76,103000.0,17.9131,17.9131,17.8714,17.8784,103000.0
2013-07-19 11:30:00,25.76,25.8,25.62,25.69,210100.0,17.8784,17.9061,17.7812,17.8298,210100.0
2013-07-19 12:00:00,25.69,25.72,25.66,25.7,151200.0,17.8298,17.8506,17.809,17.8367,151200.0
2013-07-19 12:30:00,25.69,25.72,25.68,25.68,92400.0,17.8298,17.8506,17.8228,17.8228,92400.0
2013-07-19 13:00:00,25.68,25.68,25.65,25.66,113100.0,17.8228,17.8228,17.802,17.809,113100.0
2013-07-19 13:30:00,25.66,25.7,25.66,25.69,141700.0,17.809,17.8367,17.809,17.8298,141700.0
2013-07-19 14:00:00,25.69,25.81,25.69,25.81,148900.0,17.8298,17.9131,17.8298,17.9131,148900.0
2013-07-19 14:30:00,25.8,25.83,25.78,25.81,127100.0,17.9061,17.9269,17.8922,17.9131,127100.0
2013-07-19 15:00:00,25.81,25.82,25.7,25.72,161900.0,17.9131,17.92,17.8367,17.8506,161900.0
2013-07-19 15:30:00,25.72,25.83,25.72,25.83,260600.0,17.8506,17.9269,17.8506,17.9269,260600.0
2013-07-22 09:30:00,25.98,26.04,25.5,25.52,389800.0,18.0311,18.0727,17.6979,17.7118,389800.0
2013-07-22 10:00:00,25.52,25.55,25.48,25.51,145200.0,17.7118,17.7326,17.684,17.7049,145200.0
2013-07-22 10:30:00,25.51,25.57,25.49,25.55,181500.0,17.7049,17.7465,17.691,17.7326,181500.0
2013-07-22 11:00:00,25.55,25.64,25.55,25.63,168800.0,17.7326,17.7951,17.7326,17.7881,168800.0
2013-07-22 11:30:00,25.63,25.7,25.55,25.55,80500.0,17.7881,17.8367,17.7326,17.7326,80500.0
2013-07-22 12:00:00,25.55,25.59,25.52,25.55,116300.0,17.7326,17.7604,17.7118,17.7326,116300.0
2013-07-22 12:30:00,25.56,25.64,25.56,25.61,60000.0,17.7396,17.7951,17.7396,17.7743,60000.0
2013-07-22 13:00:00,25.6,25.67,25.59,25.64,77700.0,17.7673,17.8159,17.7604,17.7951,77700.0
2013-07-22 13:30:00,25.64,25.64,25.56,25.6,90100.0,17.7951,17.7951,17.7396,17.7673,90100.0
2013-07-22 14:00:00,25.6,25.66,25.58,25.65,65000.0,17.7673,17.809,17.7534,17.802,65000.0
2013-07-22 14:30:00,25.65,25.75,25.65,25.74,60800.0,17.802,17.8714,17.802,17.8645,60800.0
2013-07-22 15:00:00,25.73,25.73,25.67,25.69,50000.0,17.8575,17.8575,17.8159,17.8298,50000.0
2013-07-22 15:30:00,25.68,25.72,25.68,25.71,78300.0,17.8228,17.8506,17.8228,17.8437,78300.0
2013-07-23 09:30:00,25.75,25.77,25.56,25.57,430300.0,17.8714,17.8853,17.7396,17.7465,430300.0
2013-07-23 10:00:00,25.57,25.57,25.5,25.52,480300.0,17.7465,17.7465,17.6979,17.7118,480300.0
2013-07-23 10:30:00,25.52,25.61,25.5,25.58,156900.0,17.7118,17.7743,17.6979,17.7534,156900.0
2013-07-23 11:00:00,25.57,25.72,25.57,25.72,95500.0,17.7465,17.8506,17.7465,17.8506,95500.0
2013-07-23 11:30:00,25.72,25.75,25.65,25.73,175900.0,17.8506,17.8714,17.802,17.8575,175900.0
2013-07-23 12:00:00,25.72,25.74,25.67,25.69,107400.0,17.8506,17.8645,17.8159,17.8298,107400.0
2013-07-23 12:30:00,25.68,25.7,25.66,25.67,82100.0,17.8228,17.8367,17.809,17.8159,82100.0
2013-07-23 13:00:00,25.67,25.72,25.67,25.68,104400.0,17.8159,17.8506,17.8159,17.8228,104400.0
2013-07-23 13:30:00,25.69,25.69,25.65,25.66,95500.0,17.8298,17.8298,17.802,17.809,95500.0
2013-07-23 14:00:00,25.66,25.7,25.65,25.66,106300.0,17.809,17.8367,17.802,17.809,106300.0
2013-07-23 14:30:00,25.67,25.73,25.66,25.71,104400.0,17.8159,17.8575,17.809,17.8437,104400.0
2013-07-23 15:00:00,25.7,25.7,25.6,25.63,235000.0,17.8367,17.8367,17.7673,17.7881,235000.0
2013-07-23 15:30:00,25.64,25.64,25.52,25.56,400100.0,17.7951,17.7951,17.7118,17.7396,400100.0
2013-07-24 09:30:00,25.83,25.99,25.7,25.7,414500.0,17.9269,18.038,17.8367,17.8367,414500.0
2013-07-24 10:00:00,25.7,25.7,25.51,25.62,459900.0,17.8367,17.8367,17.7049,17.7812,459900.0
2013-07-24 10:30:00,25.62,25.74,25.6,25.66,194800.0,17.7812,17.8645,17.7673,17.809,194800.0
2013-07-24 11:00:00,25.64,25.7,25.61,25.7,139500.0,17.7951,17.8367,17.7743,17.8367,139500.0
2013-07-24 11:30:00,25.7,25.74,25.69,25.7,142000.0,17.8367,17.8645,17.8298,17.8367,142000.0
2013-07-24 12:00:00,25.69,25.7,25.51,25.51,79700.0,17.8298,17.8367,17.7049,17.7049,79700.0
2013-07-24 12:30:00,25.52,25.54,25.51,25.53,91700.0,17.7118,17.7257,17.7049,17.7187,91700.0
2013-07-24 13:00:00,25.53,25.54,25.47,25.48,84100.0,17.7187,17.7257,17.6771,17.684,84100.0
2013-07-24 13:30:00,25.48,25.54,25.45,25.54,71700.0,17.684,17.7257,17.6632,17.7257,71700.0
2013-07-24 14:00:00,25.53,25.6,25.53,25.6,71300.0,17.7187,17.7673,17.7187,17.7673,71300.0
2013-07-24 14:30:00,25.59,25.6,25.57,25.59,66900.0,17.7604,17.7673,17.7465,17.7604,66900.0
2013-07-24 15:00:00,25.59,25.67,25.55,25.66,151400.0,17.7604,17.8159,17.7326,17.809,151400.0
2013-07-24 15:30:00,25.67,25.67,25.58,25.6,110800.0,17.8159,17.8159,17.7534,17.7673,110800.0
2013-07-25 09:30:00,25.59,25.61,25.41,25.43,272700.0,17.7604,17.7743,17.6355,17.6493,272700.0
2013-07-25 10:00:00,25.44,25.56,25.44,25.47,234000.0,17.6563,17.7396,17.6563,17.6771,234000.0
2013-07-25 10:30:00,25.47,25.52,25.47,25.5,138600.0,17.6771,17.7118,17.6771,17.6979,138600.0
2013-07-25 11:00:00,25.5,25.5,25.35,25.35,139400.0,17.6979,17.6979,17.5938,17.5938,139400.0
2013-07-25 11:30:00,25.35,25.4,25.31,25.32,157100.0,17.5938,17.6285,17.566,17.573,157100.0
2013-07-25 12:00:00,25.32,25.46,25.32,25.46,190000.0,17.573,17.6702,17.573,17.6702,190000.0
2013-07-25 12:30:00,25.47,25.5,25.41,25.49,183700.0,17.6771,17.6979,17.6355,17.691,183700.0
2013-07-25 13:00:00,25.49,25.49,25.42,25.46,134400.0,17.691,17.691,17.6424,17.6702,134400.0
2013-07-25 13:30:00,25.46,25.47,25.38,25.39,76900.0,17.6702,17.6771,17.6146,17.6216,76900.0
2013-07-25 14:00:00,25.38,25.46,25.38,25.4,126700.0,17.6146,17.6702,17.6146,17.6285,126700.0
2013-07-25 14:30:00,25.41,25.44,25.38,25.38,135100.0,17.6355,17.6563,17.6146,17.6146,135100.0
2013-07-25 15:00:00,25.39,25.49,25.39,25.43,87900.0,17.6216,17.691,17.6216,17.6493,87900.0
2013-07-25 15:30:00,25.43,25.5,25.42,25.5,162100.0,17.6493,17.6979,17.6424,17.6979,162100.0
2013-07-26 09:30:00,25.23,25.4,25.22,25.33,193300.0,17.5105,17.6285,17.5036,17.5799,193300.0
2013-07-26 10:00:00,25.32,25.36,25.26,25.34,265800.0,17.573,17.6008,17.5313,17.5869,265800.0
2013-07-26 10:30:00,25.33,25.36,25.23,25.28,193300.0,17.5799,17.6008,17.5105,17.5452,193300.0
2013-07-26 11:00:00,25.27,25.33,25.23,25.28,133900.0,17.5383,17.5799,17.5105,17.5452,133900.0
2013-07-26 11:30:00,25.28,25.34,25.27,25.34,84100.0,17.5452,17.5869,17.5383,17.5869,84100.0
2013-07-26 12:00:00,25.34,25.36,25.29,25.31,79500.0,17.5869,17.6008,17.5522,17.566,79500.0
2013-07-26 12:30:00,25.31,25.34,25.3,25.31,71000.0,17.566,17.5869,17.5591,17.566,71000.0
2013-07-26 13:00:00,25.3,25.33,25.28,25.32,95900.0,17.5591,17.5799,17.5452,17.573,95900.0
2013-07-26 13:30:00,25.32,25.36,25.31,25.35,67700.0,17.573,17.6008,17.566,17.5938,67700.0
2013-07-26 14:00:00,25.35,25.39,25.31,25.32,81300.0,17.5938,17.6216,17.566,17.573,81300.0
2013-07-26 14:30:00,25.31,25.35,25.3,25.34,99100.0,17.566,17.5938,17.5591,17.5869,99100.0
2013-07-26 15:00:00,25.34,25.37,25.31,25.36,74100.0,17.5869,17.6077,17.566,17.6008,74100.0
2013-07-26 15:30:00,25.36,25.5,25.35,25.5,250500.0,17.6008,17.6979,17.5938,17.6979,250500.0
2013-07-29 09:30:00,25.35,25.47,25.34,25.43,262300.0,17.5938,17.6771,17.5869,17.6493,262300.0
2013-07-29 10:00:00,25.42,25.44,25.36,25.43,200400.0,17.6424,17.6563,17.6008,17.6493,200400.0
2013-07-29 10:30:00,25.43,25.43,25.32,25.34,135600.0,17.6493,17.6493,17.573,17.5869,135600.0
2013-07-29 11:00:00,25.34,25.34,25.24,25.25,313000.0,17.5869,17.5869,17.5175,17.5244,313000.0
2013-07-29 11:30:00,25.25,25.29,25.23,25.27,166900.0,17.5244,17.5522,17.5105,17.5383,166900.0
2013-07-29 12:00:00,25.26,25.32,25.26,25.27,75000.0,17.5313,17.573,17.5313,17.5383,75000.0
2013-07-29 12:30:00,25.26,25.31,25.25,25.31,56800.0,17.5313,17.566,17.5244,17.566,56800.0
2013-07-29 13:00:00,25.31,25.34,25.28,25.3,89300.0,17.566,17.5869,17.5452,17.5591,89300.0
2013-07-29 13:30:00,25.29,25.3,25.26,25.3,62700.0,17.5522,17.5591,17.5313,17.5591,62700.0
2013-07-29 14:00:00,25.3,25.38,25.3,25.33,87600.0,17.5591,17.6146,17.5591,17.5799,87600.0
2013-07-29 14:30:00,25.33,25.36,25.33,25.35,107500.0,17.5799,17.6008,17.5799,17.5938,107500.0
2013-07-29 15:00:00,25.36,25.39,25.33,25.37,75300.0,17.6008,17.6216,17.5799,17.6077,75300.0
2013-07-29 15:30:00,25.38,25.39,25.28,25.33,266100.0,17.6146,17.6216,17.5452,17.5799,266100.0
2013-07-30 09:30:00,25.5,25.74,25.42,25.69,662000.0,17.6979,17.8645,17.6424,17.8298,662000.0
2013-07-30 10:00:00,25.69,25.97,25.69,25.97,552900.0,17.8298,18.0241,17.8298,18.0241,552900.0
2013-07-30 10:30:00,25.97,25.98,25.82,25.92,322800.0,18.0241,18.0311,17.92,17.9894,322800.0
2013-07-30 11:00:00,25.91,25.97,25.86,25.95,239600.0,17.9825,18.0241,17.9478,18.0102,239600.0
2013-07-30 11:30:00,25.95,26.04,25.91,25.92,506500.0,18.0102,18.0727,17.9825,17.9894,506500.0
2013-07-30 12:00:00,25.92,25.94,25.85,25.86,149200.0,17.9894,18.0033,17.9408,17.9478,149200.0
2013-07-30 12:30:00,25.86,25.89,25.75,25.78,189200.0,17.9478,17.9686,17.8714,17.8922,189200.0
2013-07-30 13:00:00,25.79,25.8,25.6,25.6,191700.0,17.8992,17.9061,17.7673,17.7673,191700.0
2013-07-30 13:30:00,25.6,25.73,25.58,25.58,234000.0,17.7673,17.8575,17.7534,17.7534,234000.0
2013-07-30 14:00:00,25.58,25.61,25.55,25.6,170000.0,17.7534,17.7743,17.7326,17.7673,170000.0
2013-07-30 14:30:00,25.6,25.63,25.55,25.56,182000.0,17.7673,17.7881,17.7326,17.7396,182000.0
2013-07-30 15:00:00,25.56,25.67,25.56,25.67,149200.0,17.7396,17.8159,17.7396,17.8159,149200.0
2013-07-30 15:30:00,25.68,25.74,25.66,25.68,334100.0,17.8228,17.8645,17.809,17.8228,334100.0
2013-07-31 09:30:00,25.8,25.89,25.7,25.75,526400.0,17.9061,17.9686,17.8367,17.8714,526400.0
2013-07-31 10:00:00,25.75,25.79,25.63,25.75,303400.0,17.8714,17.8992,17.7881,17.8714,303400.0
2013-07-31 10:30:00,25.75,25.8,25.7,25.72,136700.0,17.8714,17.9061,17.8367,17.8506,136700.0
2013-07-31 11:00:00,25.73,25.75,25.64,25.7,148700.0,17.8575,17.8714,17.7951,17.8367,148700.0
2013-07-31 11:30:00,25.71,25.75,25.67,25.7,141500.0,17.8437,17.8714,17.8159,17.8367,141500.0
2013-07-31 12:00:00,25.7,25.75,25.7,25.73,113700.0,17.8367,17.8714,17.8367,17.8575,113700.0
2013-07-31 12:30:00,25.72,25.72,25.63,25.63,88100.0,17.8506,17.8506,17.7881,17.7881,88100.0
2013-07-31 13:00:00,25.63,25.66,25.6,25.66,84600.0,17.7881,17.809,17.7673,17.809,84600.0
2013-07-31 13:30:00,25.67,25.67,25.63,25.66,111400.0,17.8159,17.8159,17.7881,17.809,111400.0
2013-07-31 14:00:00,25.66,25.69,25.56,25.66,217500.0,17.809,17.8298,17.7396,17.809,217500.0
2013-07-31 14:30:00,25.66,25.73,25.66,25.73,191100.0,17.809,17.8575,17.809,17.8575,191100.0
2013-07-31 15:00:00,25.73,25.73,25.61,25.66,132100.0,17.8575,17.8575,17.7743,17.809,132100.0
2013-07-31 15:30:00,25.67,25.67,25.56,25.56,259100.0,17.8159,17.8159,17.7396,17.7396,259100.0
2013-08-01 09:30:00,25.77,25.89,25.74,25.81,315500.0,17.8853,17.9686,17.8645,17.9131,315500.0
2013-08-01 10:00:00,25.81,25.89,25.81,25.81,265800.0,17.9131,17.9686,17.9131,17.9131,265800.0
2013-08-01 10:30:00,25.82,25.82,25.74,25.77,208700.0,17.92,17.92,17.8645,17.8853,208700.0
2013-08-01 11:00:00,25.77,25.82,25.76,25.81,127600.0,17.8853,17.92,17.8784,17.9131,127600.0
2013-08-01 11:30:00,25.81,25.82,25.72,25.74,183600.0,17.9131,17.92,17.8506,17.8645,183600.0
2013-08-01 12:00:00,25.74,25.75,25.66,25.73,109700.0,17.8645,17.8714,17.809,17.8575,109700.0
2013-08-01 12:30:00,25.74,25.74,25.7,25.72,93500.0,17.8645,17.8645,17.8367,17.8506,93500.0
2013-08-01 13:00:00,25.72,25.74,25.69,25.72,114900.0,17.8506,17.8645,17.8298,17.8506,114900.0
2013-08-01 13:30:00,25.73,25.77,25.72,25.77,86600.0,17.8575,17.8853,17.8506,17.8853,86600.0
2013-08-01 14:00:00,25.76,25.78,25.75,25.76,93600.0,17.8784,17.8922,17.8714,17.8784,93600.0
2013-08-01 14:30:00,25.75,25.78,25.74,25.75,118100.0,17.8714,17.8922,17.8645,17.8714,118100.0
2013-08-01 15:00:00,25.75,25.8,25.74,25.8,151200.0,17.8714,17.9061,17.8645,17.9061,151200.0
2013-08-01 15:30:00,25.8,25.92,25.8,25.9,270000.0,17.9061,17.9894,17.9061,17.9755,270000.0
2013-08-02 09:30:00,25.81,25.95,25.73,25.95,364000.0,17.9131,18.0102,17.8575,18.0102,364000.0
2013-08-02 10:00:00,25.94,26.05,25.94,26.05,535200.0,18.0033,18.0796,18.0033,18.0796,535200.0
2013-08-02 10:30:00,26.05,26.08,25.95,25.95,233400.0,18.0796,18.1005,18.0102,18.0102,233400.0
2013-08-02 11:00:00,25.95,26.06,25.92,26.06,115700.0,18.0102,18.0866,17.9894,18.0866,115700.0
2013-08-02 11:30:00,26.07,26.08,26.03,26.06,123200.0,18.0935,18.1005,18.0658,18.0866,123200.0
2013-08-02 12:00:00,26.05,26.07,26.03,26.04,82300.0,18.0796,18.0935,18.0658,18.0727,82300.0
2013-08-02 12:30:00,26.04,26.05,25.98,25.98,87100.0,18.0727,18.0796,18.0311,18.0311,87100.0
2013-08-02 13:00:00,25.98,26.06,25.98,26.04,74500.0,18.0311,18.0866,18.0311,18.0727,74500.0
2013-08-02 13:30:00,26.04,26.06,26.01,26.04,131000.0,18.0727,18.0866,18.0519,18.0727,131000.0
2013-08-02 14:00:00,26.05,26.08,26.03,26.08,79100.0,18.0796,18.1005,18.0658,18.1005,79100.0
2013-08-02 14:30:00,26.08,26.1,26.07,26.08,155600.0,18.1005,18.1143,18.0935,18.1005,155600.0
2013-08-02 15:00:00,26.09,26.1,26.08,26.09,144900.0,18.1074,18.1143,18.1005,18.1074,144900.0
2013-08-02 15:30:00,26.09,26.19,26.08,26.19,334500.0,18.1074,18.1768,18.1005,18.1768,334500.0
2013-08-05 09:30:00,26.12,26.25,26.12,26.25,495500.0,18.1282,18.2184,18.1282,18.2184,495500.0
2013-08-05 10:00:00,26.25,26.3,26.21,26.28,357400.0,18.2184,18.2531,18.1907,18.2393,357400.0
2013-08-05 10:30:00,26.27,26.41,26.26,26.39,324200.0,18.2323,18.3295,18.2254,18.3156,324200.0
2013-08-05 11:00:00,26.39,26.42,26.34,26.37,173300.0,18.3156,18.3364,18.2809,18.3017,173300.0
2013-08-05 11:30:00,26.37,26.39,26.32,26.39,121000.0,18.3017,18.3156,18.267,18.3156,121000.0
2013-08-05 12:00:00,26.39,26.42,26.25,26.25,163700.0,18.3156,18.3364,18.2184,18.2184,163700.0
2013-08-05 12:30:00,26.25,26.27,26.24,26.26,75900.0,18.2184,18.2323,18.2115,18.2254,75900.0
2013-08-05 13:00:00,26.26,26.27,26.19,26.24,61200.0,18.2254,18.2323,18.1768,18.2115,61200.0
2013-08-05 13:30:00,26.24,26.27,26.22,26.22,110100.0,18.2115,18.2323,18.1976,18.1976,110100.0
2013-08-05 14:00:00,26.22,26.22,26.12,26.16,114500.0,18.1976,18.1976,18.1282,18.156,114500.0
2013-08-05 14:30:00,26.17,26.23,26.17,26.21,193300.0,18.1629,18.2046,18.1629,18.1907,193300.0
2013-08-05 15:00:00,26.2,26.25,26.2,26.25,144200.0,18.1837,18.2184,18.1837,18.2184,144200.0
2013-08-05 15:30:00,26.25,26.31,26.24,26.3,368400.0,18.2184,18.2601,18.2115,18.2531,368400.0
2013-08-06 09:30:00,26.41,26.41,26.26,26.33,595900.0,18.3295,18.3295,18.2254,18.274,595900.0
2013-08-06 10:00:00,26.32,26.32,26.16,26.16,577300.0,18.267,18.267,18.156,18.156,577300.0
2013-08-06 10:30:00,26.15,26.15,26.06,26.12,343500.0,18.149,18.149,18.0866,18.1282,343500.0
2013-08-06 11:00:00,26.11,26.16,26.11,26.16,115900.0,18.1213,18.156,18.1213,18.156,115900.0
2013-08-06 11:30:00,26.16,26.18,26.15,26.16,117000.0,18.156,18.1699,18.149,18.156,117000.0
2013-08-06 12:00:00,26.17,26.23,26.15,26.16,186100.0,18.1629,18.2046,18.149,18.156,186100.0
2013-08-06 12:30:00,26.16,26.17,26.15,26.17,93200.0,18.156,18.1629,18.149,18.1629,93200.0
2013-08-06 13:00:00,26.18,26.18,26.15,26.16,57200.0,18.1699,18.1699,18.149,18.156,57200.0
2013-08-06 13:30:00,26.16,26.16,26.15,26.16,63300.0,18.156,18.156,18.149,18.156,63300.0
2013-08-06 14:00:00,26.16,26.23,26.15,26.22,230000.0,18.156,18.2046,18.149,18.1976,230000.0
2013-08-06 14:30:00,26.21,26.22,26.18,26.18,141400.0,18.1907,18.1976,18.1699,18.1699,141400.0
2013-08-06 15:00:00,26.18,26.21,26.17,26.19,205700.0,18.1699,18.1907,18.1629,18.1768,205700.0
2013-08-06 15:30:00,26.19,26.2,26.17,26.2,388400.0,18.1768,18.1837,18.1629,18.1837,388400.0
2013-08-07 09:30:00,26.32,26.48,26.31,26.32,573000.0,18.267,18.3781,18.2601,18.267,573000.0
2013-08-07 10:00:00,26.32,26.38,26.28,26.31,444800.0,18.267,18.3087,18.2393,18.2601,444800.0
2013-08-07 10:30:00,26.31,26.33,26.26,26.27,363500.0,18.2601,18.274,18.2254,18.2323,363500.0
2013-08-07 11:00:00,26.27,26.31,26.26,26.3,424100.0,18.2323,18.2601,18.2254,18.2531,424100.0
2013-08-07 11:30:00,26.3,26.33,26.17,26.19,315200.0,18.2531,18.274,18.1629,18.1768,315200.0
2013-08-07 12:00:00,26.2,26.24,26.16,26.17,170700.0,18.1837,18.2115,18.156,18.1629,170700.0
2013-08-07 12:30:00,26.16,26.2,26.15,26.17,144200.0,18.156,18.1837,18.149,18.1629,144200.0
2013-08-07 13:00:00,26.17,26.2,26.15,26.17,106800.0,18.1629,18.1837,18.149,18.1629,106800.0
2013-08-07 13:30:00,26.17,26.21,26.15,26.2,95300.0,18.1629,18.1907,18.149,18.1837,95300.0
2013-08-07 14:00:00,26.2,26.21,26.15,26.15,159900.0,18.1837,18.1907,18.149,18.149,159900.0
2013-08-07 14:30:00,26.16,26.19,26.15,26.16,109900.0,18.156,18.1768,18.149,18.156,109900.0
2013-08-07 15:00:00,26.17,26.2,26.16,26.19,113600.0,18.1629,18.1837,18.156,18.1768,113600.0
2013-08-07 15:30:00,26.18,26.19,26.12,26.13,328100.0,18.1699,18.1768,18.1282,18.1352,328100.0
2013-08-08 09:30:00,26.27,26.32,26.21,26.25,286800.0,18.2323,18.267,18.1907,18.2184,286800.0
2013-08-08 10:00:00,26.25,26.3,26.23,26.29,203900.0,18.2184,18.2531,18.2046,18.2462,203900.0
2013-08-08 10:30:00,26.3,26.3,26.24,26.25,155500.0,18.2531,18.2531,18.2115,18.2184,155500.0
2013-08-08 11:00:00,26.24,26.25,26.24,26.25,74000.0,18.2115,18.2184,18.2115,18.2184,74000.0
2013-08-08 11:30:00,26.25,26.25,26.2,26.22,137400.0,18.2184,18.2184,18.1837,18.1976,137400.0
2013-08-08 12:00:00,26.23,26.26,26.21,26.26,63400.0,18.2046,18.2254,18.1907,18.2254,63400.0
2013-08-08 12:30:00,26.27,26.29,26.22,26.26,123500.0,18.2323,18.2462,18.1976,18.2254,123500.0
2013-08-08 13:00:00,26.26,26.26,26.24,26.25,88600.0,18.2254,18.2254,18.2115,18.2184,88600.0
2013-08-08 13:30:00,26.25,26.26,26.23,26.25,61800.0,18.2184,18.2254,18.2046,18.2184,61800.0
2013-08-08 14:00:00,26.25,26.27,26.25,26.25,63600.0,18.2184,18.2323,18.2184,18.2184,63600.0
2013-08-08 14:30:00,26.25,26.25,26.2,26.22,72300.0,18.2184,18.2184,18.1837,18.1976,72300.0
2013-08-08 15:00:00,26.22,26.23,26.18,26.22,84000.0,18.1976,18.2046,18.1699,18.1976,84000.0
2013-08-08 15:30:00,26.22,26.28,26.2,26.25,120200.0,18.1976,18.2393,18.1837,18.2184,120200.0
2013-08-09 09:30:00,26.3,26.35,26.24,26.27,265500.0,18.2531,18.2878,18.2115,18.2323,265500.0
2013-08-09 10:00:00,26.26,26.27,26.11,26.16,237600.0,18.2254,18.2323,18.1213,18.156,237600.0
2013-08-09 10:30:00,26.17,26.17,26.07,26.09,157800.0,18.1629,18.1629,18.0935,18.1074,157800.0
2013-08-09 11:00:00,26.09,26.09,25.87,25.9,222300.0,18.1074,18.1074,17.9547,17.9755,222300.0
2013-08-09 11:30:00,25.9,26.0,25.9,26.0,121700.0,17.9755,18.0449,17.9755,18.0449,121700.0
2013-08-09 12:00:00,26.0,26.0,25.98,26.0,127500.0,18.0449,18.0449,18.0311,18.0449,127500.0
2013-08-09 12:30:00,26.01,26.05,26.0,26.03,68700.0,18.0519,18.0796,18.0449,18.0658,68700.0
2013-08-09 13:00:00,26.03,26.1,26.03,26.09,94900.0,18.0658,18.1143,18.0658,18.1074,94900.0
2013-08-09 13:30:00,26.1,26.15,26.1,26.15,60500.0,18.1143,18.149,18.1143,18.149,60500.0
2013-08-09 14:00:00,26.15,26.18,26.13,26.14,118300.0,18.149,18.1699,18.1352,18.1421,118300.0
2013-08-09 14:30:00,26.14,26.14,26.07,26.08,134200.0,18.1421,18.1421,18.0935,18.1005,134200.0
2013-08-09 15:00:00,26.09,26.1,26.04,26.08,93900.0,18.1074,18.1143,18.0727,18.1005,93900.0
2013-08-09 15:30:00,26.09,26.13,26.03,26.05,226300.0,18.1074,18.1352,18.0658,18.0796,226300.0
2013-08-12 09:30:00,25.85,26.39,25.85,26.33,659900.0,17.9408,18.3156,17.9408,18.274,659900.0
2013-08-12 10:00:00,26.33,26.34,26.26,26.28,175700.0,18.274,18.2809,18.2254,18.2393,175700.0
2013-08-12 10:30:00,26.28,26.32,26.28,26.31,148400.0,18.2393,18.267,18.2393,18.2601,148400.0
2013-08-12 11:00:00,26.32,26.41,26.28,26.4,234400.0,18.267,18.3295,18.2393,18.3225,234400.0
2013-08-12 11:30:00,26.4,26.44,26.34,26.34,143100.0,18.3225,18.3503,18.2809,18.2809,143100.0
2013-08-12 12:00:00,26.34,26.35,26.33,26.34,126500.0,18.2809,18.2878,18.274,18.2809,126500.0
2013-08-12 12:30:00,26.34,26.35,26.32,26.34,199100.0,18.2809,18.2878,18.267,18.2809,199100.0
2013-08-12 13:00:00,26.35,26.39,26.34,26.37,71800.0,18.2878,18.3156,18.2809,18.3017,71800.0
2013-08-12 13:30:00,26.37,26.38,26.32,26.33,163000.0,18.3017,18.3087,18.267,18.274,163000.0
2013-08-12 14:00:00,26.33,26.36,26.28,26.31,203600.0,18.274,18.2948,18.2393,18.2601,203600.0
2013-08-12 14:30:00,26.31,26.36,26.28,26.36,130900.0,18.2601,18.2948,18.2393,18.2948,130900.0
2013-08-12 15:00:00,26.36,26.43,26.35,26.36,179100.0,18.2948,18.3434,18.2878,18.2948,179100.0
2013-08-12 15:30:00,26.35,26.42,26.33,26.35,203100.0,18.2878,18.3364,18.274,18.2878,203100.0
2013-08-13 09:30:00,26.44,26.48,26.19,26.28,369100.0,18.3503,18.3781,18.1768,18.2393,369100.0
2013-08-13 10:00:00,26.27,26.29,26.08,26.26,390500.0,18.2323,18.2462,18.1005,18.2254,390500.0
2013-08-13 10:30:00,26.25,26.34,26.08,26.08,268800.0,18.2184,18.2809,18.1005,18.1005,268800.0
2013-08-13 11:00:00,26.08,26.2,26.08,26.19,135900.0,18.1005,18.1837,18.1005,18.1768,135900.0
2013-08-13 11:30:00,26.19,26.21,26.15,26.17,67500.0,18.1768,18.1907,18.149,18.1629,67500.0
2013-08-13 12:00:00,26.17,26.33,26.17,26.32,142400.0,18.1629,18.274,18.1629,18.267,142400.0
2013-08-13 12:30:00,26.32,26.41,26.26,26.26,143100.0,18.267,18.3295,18.2254,18.2254,143100.0
2013-08-13 13:00:00,26.26,26.37,26.26,26.37,109500.0,18.2254,18.3017,18.2254,18.3017,109500.0
2013-08-13 13:30:00,26.38,26.42,26.34,26.35,131000.0,18.3087,18.3364,18.2809,18.2878,131000.0
2013-08-13 14:00:00,26.35,26.37,26.3,26.36,105900.0,18.2878,18.3017,18.2531,18.2948,105900.0
2013-08-13 14:30:00,26.36,26.36,26.22,26.3,129300.0,18.2948,18.2948,18.1976,18.2531,129300.0
2013-08-13 15:00:00,26.31,26.36,26.27,26.34,136200.0,18.2601,18.2948,18.2323,18.2809,136200.0
2013-08-13 15:30:00,26.34,26.35,26.3,26.33,151700.0,18.2809,18.2878,18.2531,18.274,151700.0
2013-08-14 09:30:00,26.38,26.38,26.05,26.17,734700.0,18.3087,18.3087,18.0796,18.1629,734700.0
2013-08-14 10:00:00,26.17,26.17,26.05,26.08,517600.0,18.1629,18.1629,18.0796,18.1005,517600.0
2013-08-14 10:30:00,26.07,26.09,25.98,26.07,443100.0,18.0935,18.1074,18.0311,18.0935,443100.0
2013-08-14 11:00:00,26.06,26.06,25.97,26.0,275500.0,18.0866,18.0866,18.0241,18.0449,275500.0
2013-08-14 11:30:00,26.0,26.09,25.98,26.07,452100.0,18.0449,18.1074,18.0311,18.0935,452100.0
2013-08-14 12:00:00,26.07,26.19,26.07,26.16,274000.0,18.0935,18.1768,18.0935,18.156,274000.0
2013-08-14 12:30:00,26.16,26.19,26.12,26.17,188400.0,18.156,18.1768,18.1282,18.1629,188400.0
2013-08-14 13:00:00,26.17,26.21,26.17,26.18,123400.0,18.1629,18.1907,18.1629,18.1699,123400.0
2013-08-14 13:30:00,26.18,26.32,26.11,26.26,414300.0,18.1699,18.267,18.1213,18.2254,414300.0
2013-08-14 14:00:00,26.25,26.35,26.25,26.3,300600.0,18.2184,18.2878,18.2184,18.2531,300600.0
2013-08-14 14:30:00,26.3,26.35,26.23,26.32,324400.0,18.2531,18.2878,18.2046,18.267,324400.0
2013-08-14 15:00:00,26.32,26.38,26.25,26.36,487900.0,18.267,18.3087,18.2184,18.2948,487900.0
2013-08-14 15:30:00,26.35,26.43,26.33,26.38,1175200.0,18.2878,18.3434,18.274,18.3087,1175200.0
2013-08-15 09:30:00,24.39,24.75,24.29,24.62,2595200.0,16.9275,17.1774,16.8581,17.0872,2595200.0
2013-08-15 10:00:00,24.61,24.65,24.35,24.6,1575800.0,17.0802,17.108,16.8998,17.0733,1575800.0
2013-08-15 10:30:00,24.6,24.61,24.42,24.46,600700.0,17.0733,17.0802,16.9484,16.9761,600700.0
2013-08-15 11:00:00,24.47,24.5,24.42,24.49,929700.0,16.9831,17.0039,16.9484,16.9969,929700.0
2013-08-15 11:30:00,24.49,24.64,24.48,24.64,930600.0,16.9969,17.101,16.99,17.101,930600.0
2013-08-15 12:00:00,24.64,24.8,24.64,24.8,840400.0,17.101,17.2121,17.101,17.2121,840400.0
2013-08-15 12:30:00,24.8,24.81,24.67,24.75,481300.0,17.2121,17.219,17.1219,17.1774,481300.0
2013-08-15 13:00:00,24.75,24.83,24.59,24.6,492900.0,17.1774,17.2329,17.0663,17.0733,492900.0
2013-08-15 13:30:00,24.6,24.6,24.42,24.42,231000.0,17.0733,17.0733,16.9484,16.9484,231000.0
2013-08-15 14:00:00,24.42,24.57,24.36,24.49,675600.0,16.9484,17.0525,16.9067,16.9969,675600.0
2013-08-15 14:30:00,24.48,24.6,24.45,24.5,401600.0,16.99,17.0733,16.9692,17.0039,401600.0
2013-08-15 15:00:00,24.5,24.5,24.39,24.49,422100.0,17.0039,17.0039,16.9275,16.9969,422100.0
2013-08-15 15:30:00,24.49,24.55,24.4,24.49,667700.0,16.9969,17.0386,16.9345,16.9969,667700.0
2013-08-16 09:30:00,24.53,24.66,24.39,24.55,416400.0,17.0247,17.1149,16.9275,17.0386,416400.0
2013-08-16 10:00:00,24.56,24.57,24.38,24.43,324300.0,17.0455,17.0525,16.9206,16.9553,324300.0
2013-08-16 10:30:00,24.44,24.59,24.4,24.53,455100.0,16.9622,17.0663,16.9345,17.0247,455100.0
2013-08-16 11:00:00,24.53,24.56,24.5,24.5,152600.0,17.0247,17.0455,17.0039,17.0039,152600.0
2013-08-16 11:30:00,24.5,24.57,24.48,24.5,160800.0,17.0039,17.0525,16.99,17.0039,160800.0
2013-08-16 12:00:00,24.5,24.5,24.41,24.41,229800.0,17.0039,17.0039,16.9414,16.9414,229800.0
2013-08-16 12:30:00,24.42,24.42,24.35,24.39,216900.0,16.9484,16.9484,16.8998,16.9275,216900.0
2013-08-16 13:00:00,24.39,24.42,24.33,24.4,181400.0,16.9275,16.9484,16.8859,16.9345,181400.0
2013-08-16 13:30:00,24.4,24.4,24.33,24.36,151200.0,16.9345,16.9345,16.8859,16.9067,151200.0
2013-08-16 14:00:00,24.36,24.37,24.27,24.27,176900.0,16.9067,16.9137,16.8443,16.8443,176900.0
2013-08-16 14:30:00,24.28,24.35,24.25,24.33,164300.0,16.8512,16.8998,16.8304,16.8859,164300.0
2013-08-16 15:00:00,24.34,24.36,24.28,24.29,194300.0,16.8928,16.9067,16.8512,16.8581,194300.0
2013-08-16 15:30:00,24.3,24.35,24.26,24.27,455600.0,16.8651,16.8998,16.8373,16.8443,455600.0
2013-08-19 09:30:00,24.28,24.52,24.25,24.49,436300.0,16.8512,17.0178,16.8304,16.9969,436300.0
2013-08-19 10:00:00,24.49,24.66,24.49,24.63,435500.0,16.9969,17.1149,16.9969,17.0941,435500.0
2013-08-19 10:30:00,24.62,24.62,24.57,24.58,284200.0,17.0872,17.0872,17.0525,17.0594,284200.0
2013-08-19 11:00:00,24.58,24.58,24.43,24.47,288600.0,17.0594,17.0594,16.9553,16.9831,288600.0
2013-08-19 11:30:00,24.47,24.51,24.43,24.44,239200.0,16.9831,17.0108,16.9553,16.9622,239200.0
2013-08-19 12:00:00,24.45,24.48,24.32,24.34,275800.0,16.9692,16.99,16.879,16.8928,275800.0
2013-08-19 12:30:00,24.34,24.46,24.34,24.44,194000.0,16.8928,16.9761,16.8928,16.9622,194000.0
2013-08-19 13:00:00,24.44,24.44,24.38,24.39,89400.0,16.9622,16.9622,16.9206,16.9275,89400.0
2013-08-19 13:30:00,24.39,24.39,24.34,24.38,108300.0,16.9275,16.9275,16.8928,16.9206,108300.0
2013-08-19 14:00:00,24.37,24.38,24.32,24.33,113900.0,16.9137,16.9206,16.879,16.8859,113900.0
2013-08-19 14:30:00,24.33,24.38,24.25,24.36,165200.0,16.8859,16.9206,16.8304,16.9067,165200.0
2013-08-19 15:00:00,24.36,24.36,24.32,24.33,283000.0,16.9067,16.9067,16.879,16.8859,283000.0
2013-08-19 15:30:00,24.33,24.33,24.26,24.26,356600.0,16.8859,16.8859,16.8373,16.8373,356600.0
2013-08-20 09:30:00,24.23,24.38,24.23,24.36,400400.0,16.8165,16.9206,16.8165,16.9067,400400.0
2013-08-20 10:00:00,24.36,24.5,24.36,24.43,247500.0,16.9067,17.0039,16.9067,16.9553,247500.0
2013-08-20 10:30:00,24.42,24.47,24.41,24.44,416400.0,16.9484,16.9831,16.9414,16.9622,416400.0
2013-08-20 11:00:00,24.44,24.44,24.4,24.43,423300.0,16.9622,16.9622,16.9345,16.9553,423300.0
2013-08-20 11:30:00,24.43,24.52,24.42,24.5,182800.0,16.9553,17.0178,16.9484,17.0039,182800.0
2013-08-20 12:00:00,24.5,24.51,24.47,24.48,213300.0,17.0039,17.0108,16.9831,16.99,213300.0
2013-08-20 12:30:00,24.48,24.52,24.46,24.49,171800.0,16.99,17.0178,16.9761,16.9969,171800.0
2013-08-20 13:00:00,24.48,24.55,24.47,24.55,231500.0,16.99,17.0386,16.9831,17.0386,231500.0
2013-08-20 13:30:00,24.55,24.56,24.5,24.51,221800.0,17.0386,17.0455,17.0039,17.0108,221800.0
2013-08-20 14:00:00,24.51,24.54,24.47,24.5,180700.0,17.0108,17.0316,16.9831,17.0039,180700.0
2013-08-20 14:30:00,24.5,24.5,24.42,24.43,266500.0,17.0039,17.0039,16.9484,16.9553,266500.0
2013-08-20 15:00:00,24.44,24.48,24.43,24.48,389400.0,16.9622,16.99,16.9553,16.99,389400.0
2013-08-20 15:30:00,24.48,24.5,24.33,24.33,630000.0,16.99,17.0039,16.8859,16.8859,630000.0
2013-08-21 09:30:00,24.36,24.48,24.3,24.35,243500.0,16.9067,16.99,16.8651,16.8998,243500.0
2013-08-21 10:00:00,24.36,24.41,24.32,24.33,264500.0,16.9067,16.9414,16.879,16.8859,264500.0
2013-08-21 10:30:00,24.33,24.35,24.27,24.27,190600.0,16.8859,16.8998,16.8443,16.8443,190600.0
2013-08-21 11:00:00,24.27,24.33,24.25,24.26,201000.0,16.8443,16.8859,16.8304,16.8373,201000.0
2013-08-21 11:30:00,24.26,24.27,24.15,24.21,225000.0,16.8373,16.8443,16.761,16.8026,225000.0
2013-08-21 12:00:00,24.21,24.21,24.17,24.18,86200.0,16.8026,16.8026,16.7748,16.7818,86200.0
2013-08-21 12:30:00,24.18,24.18,24.15,24.16,102100.0,16.7818,16.7818,16.761,16.7679,102100.0
2013-08-21 13:00:00,24.16,24.23,24.15,24.22,120400.0,16.7679,16.8165,16.761,16.8095,120400.0
2013-08-21 13:30:00,24.22,24.23,24.2,24.2,56100.0,16.8095,16.8165,16.7957,16.7957,56100.0
2013-08-21 14:00:00,24.2,24.22,24.1,24.2,354100.0,16.7957,16.8095,16.7263,16.7957,354100.0
2013-08-21 14:30:00,24.2,24.35,24.2,24.3,248300.0,16.7957,16.8998,16.7957,16.8651,248300.0
2013-08-21 15:00:00,24.3,24.3,24.22,24.22,229700.0,16.8651,16.8651,16.8095,16.8095,229700.0
2013-08-21 15:30:00,24.22,24.23,24.05,24.07,310700.0,16.8095,16.8165,16.6916,16.7054,310700.0
2013-08-22 09:30:00,24.08,24.22,24.07,24.19,156700.0,16.7124,16.8095,16.7054,16.7887,156700.0
2013-08-22 10:00:00,24.18,24.19,24.08,24.11,142100.0,16.7818,16.7887,16.7124,16.7332,142100.0
2013-08-22 10:30:00,24.11,24.13,24.06,24.06,96500.0,16.7332,16.7471,16.6985,16.6985,96500.0
2013-08-22 11:00:00,24.07,24.08,24.0,24.0,80000.0,16.7054,16.7124,16.6569,16.6569,80000.0
2013-08-22 11:30:00,24.0,24.05,23.98,24.05,166100.0,16.6569,16.6916,16.643,16.6916,166100.0
2013-08-22 12:00:00,24.05,24.06,24.04,24.05,27500.0,16.6916,16.6985,16.6846,16.6916,27500.0
2013-08-22 12:30:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:00:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 13:30:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 14:00:00,24.05,24.05,24.05,24.05,100.0,16.6916,16.6916,16.6916,16.6916,100.0
2013-08-22 14:30:00,24.05,24.05,24.05,24.05,0.0,16.6916,16.6916,16.6916,16.6916,0.0
2013-08-22 15:00:00,24.05,24.05,24.0,24.0,12300.0,16.6916,16.6916,16.6569,16.6569,12300.0
2013-08-22 15:30:00,24.0,24.05,23.98,24.0,180200.0,16.6569,16.6916,16.643,16.6569,180200.0
2013-08-23 09:30:00,24.06,24.17,23.94,24.08,474000.0,16.6985,16.7748,16.6152,16.7124,474000.0
2013-08-23 10:00:00,24.08,24.08,24.03,24.03,249800.0,16.7124,16.7124,16.6777,16.6777,249800.0
2013-08-23 10:30:00,24.03,24.05,24.01,24.01,155200.0,16.6777,16.6916,16.6638,16.6638,155200.0
2013-08-23 11:00:00,24.01,24.02,23.98,23.99,145500.0,16.6638,16.6707,16.643,16.6499,145500.0
2013-08-23 11:30:00,23.99,24.06,23.98,24.05,130100.0,16.6499,16.6985,16.643,16.6916,130100.0
2013-08-23 12:00:00,24.05,24.06,24.02,24.06,111600.0,16.6916,16.6985,16.6707,16.6985,111600.0
2013-08-23 12:30:00,24.05,24.05,24.01,24.02,110300.0,16.6916,16.6916,16.6638,16.6707,110300.0
2013-08-23 13:00:00,24.02,24.02,24.0,24.01,55500.0,16.6707,16.6707,16.6569,16.6638,55500.0
2013-08-23 13:30:00,24.01,24.03,24.0,24.0,70300.0,16.6638,16.6777,16.6569,16.6569,70300.0
2013-08-23 14:00:00,24.0,24.0,23.97,23.99,52000.0,16.6569,16.6569,16.636,16.6499,52000.0
2013-08-23 14:30:00,23.99,23.99,23.93,23.99,252900.0,16.6499,16.6499,16.6083,16.6499,252900.0
2013-08-23 15:00:00,23.98,23.98,23.95,23.95,96800.0,16.643,16.643,16.6222,16.6222,96800.0
2013-08-23 15:30:00,23.95,23.95,23.84,23.85,492000.0,16.6222,16.6222,16.5458,16.5528,492000.0
2013-08-26 09:30:00,23.83,24.03,23.8,23.94,429400.0,16.5389,16.6777,16.5181,16.6152,429400.0
2013-08-26 10:00:00,23.93,24.05,23.93,23.97,270000.0,16.6083,16.6916,16.6083,16.636,270000.0
2013-08-26 10:30:00,23.98,23.98,23.94,23.97,89800.0,16.643,16.643,16.6152,16.636,89800.0
2013-08-26 11:00:00,23.96,23.99,23.92,23.94,179400.0,16.6291,16.6499,16.6013,16.6152,179400.0
2013-08-26 11:30:00,23.93,23.95,23.89,23.92,185900.0,16.6083,16.6222,16.5805,16.6013,185900.0
2013-08-26 12:00:00,23.92,23.99,23.92,23.99,130800.0,16.6013,16.6499,16.6013,16.6499,130800.0
2013-08-26 12:30:00,23.98,24.0,23.96,23.98,88700.0,16.643,16.6569,16.6291,16.643,88700.0
2013-08-26 13:00:00,23.98,24.0,23.92,23.93,88900.0,16.643,16.6569,16.6013,16.6083,88900.0
2013-08-26 13:30:00,23.92,23.95,23.91,23.95,63500.0,16.6013,16.6222,16.5944,16.6222,63500.0
2013-08-26 14:00:00,23.95,23.95,23.91,23.94,96400.0,16.6222,16.6222,16.5944,16.6152,96400.0
2013-08-26 14:30:00,23.94,23.95,23.91,23.95,94600.0,16.6152,16.6222,16.5944,16.6222,94600.0
2013-08-26 15:00:00,23.96,23.99,23.77,23.87,254400.0,16.6291,16.6499,16.4972,16.5666,254400.0
2013-08-26 15:30:00,23.87,23.92,23.83,23.83,315700.0,16.5666,16.6013,16.5389,16.5389,315700.0
2013-08-27 09:30:00,23.71,23.78,23.64,23.67,482700.0,16.4556,16.5042,16.407,16.4278,482700.0
2013-08-27 10:00:00,23.67,23.68,23.59,23.62,302900.0,16.4278,16.4348,16.3723,16.3931,302900.0
2013-08-27 10:30:00,23.62,23.64,23.56,23.63,186400.0,16.3931,16.407,16.3515,16.4001,186400.0
2013-08-27 11:00:00,23.62,23.71,23.61,23.7,221400.0,16.3931,16.4556,16.3862,16.4487,221400.0
2013-08-27 11:30:00,23.71,23.72,23.56,23.6,189500.0,16.4556,16.4625,16.3515,16.3792,189500.0
2013-08-27 12:00:00,23.59,23.59,23.57,23.57,111300.0,16.3723,16.3723,16.3584,16.3584,111300.0
2013-08-27 12:30:00,23.57,23.59,23.54,23.54,138200.0,16.3584,16.3723,16.3376,16.3376,138200.0
2013-08-27 13:00:00,23.54,23.55,23.52,23.53,142800.0,16.3376,16.3445,16.3237,16.3307,142800.0
2013-08-27 13:30:00,23.54,23.58,23.52,23.52,112100.0,16.3376,16.3654,16.3237,16.3237,112100.0
2013-08-27 14:00:00,23.52,23.53,23.48,23.48,287800.0,16.3237,16.3307,16.296,16.296,287800.0
2013-08-27 14:30:00,23.48,23.53,23.44,23.52,260900.0,16.296,16.3307,16.2682,16.3237,260900.0
2013-08-27 15:00:00,23.52,23.53,23.46,23.49,269500.0,16.3237,16.3307,16.2821,16.3029,269500.0
2013-08-27 15:30:00,23.49,23.54,23.45,23.47,381700.0,16.3029,16.3376,16.2751,16.289,381700.0
2013-08-28 09:30:00,23.52,23.58,23.43,23.43,337800.0,16.3237,16.3654,16.2613,16.2613,337800.0
2013-08-28 10:00:00,23.43,23.47,23.4,23.41,200300.0,16.2613,16.289,16.2404,16.2474,200300.0
2013-08-28 10:30:00,23.41,23.49,23.4,23.47,160400.0,16.2474,16.3029,16.2404,16.289,160400.0
2013-08-28 11:00:00,23.47,23.5,23.44,23.47,175100.0,16.289,16.3098,16.2682,16.289,175100.0
2013-08-28 11:30:00,23.46,23.46,23.4,23.42,253200.0,16.2821,16.2821,16.2404,16.2543,253200.0
2013-08-28 12:00:00,23.42,23.42,23.38,23.4,58900.0,16.2543,16.2543,16.2266,16.2404,58900.0
2013-08-28 12:30:00,23.41,23.44,23.41,23.43,101700.0,16.2474,16.2682,16.2474,16.2613,101700.0
2013-08-28 13:00:00,23.42,23.48,23.42,23.48,85200.0,16.2543,16.296,16.2543,16.296,85200.0
2013-08-28 13:30:00,23.48,23.51,23.46,23.5,106000.0,16.296,16.3168,16.2821,16.3098,106000.0
2013-08-28 14:00:00,23.51,23.51,23.45,23.45,168800.0,16.3168,16.3168,16.2751,16.2751,168800.0
2013-08-28 14:30:00,23.45,23.45,23.42,23.43,95400.0,16.2751,16.2751,16.2543,16.2613,95400.0
2013-08-28 15:00:00,23.43,23.52,23.43,23.52,225600.0,16.2613,16.3237,16.2613,16.3237,225600.0
2013-08-28 15:30:00,23.52,23.53,23.43,23.44,215200.0,16.3237,16.3307,16.2613,16.2682,215200.0
2013-08-29 09:30:00,23.48,23.75,23.45,23.67,358200.0,16.296,16.4834,16.2751,16.4278,358200.0
2013-08-29 10:00:00,23.67,23.74,23.66,23.66,285600.0,16.4278,16.4764,16.4209,16.4209,285600.0
2013-08-29 10:30:00,23.66,23.73,23.63,23.64,177100.0,16.4209,16.4695,16.4001,16.407,177100.0
2013-08-29 11:00:00,23.65,23.69,23.64,23.65,113100.0,16.4139,16.4417,16.407,16.4139,113100.0
2013-08-29 11:30:00,23.65,23.67,23.61,23.63,73000.0,16.4139,16.4278,16.3862,16.4001,73000.0
2013-08-29 12:00:00,23.62,23.63,23.55,23.59,70400.0,16.3931,16.4001,16.3445,16.3723,70400.0
2013-08-29 12:30:00,23.58,23.64,23.57,23.62,91400.0,16.3654,16.407,16.3584,16.3931,91400.0
2013-08-29 13:00:00,23.62,23.64,23.57,23.58,81200.0,16.3931,16.407,16.3584,16.3654,81200.0
2013-08-29 13:30:00,23.58,23.58,23.54,23.56,61300.0,16.3654,16.3654,16.3376,16.3515,61300.0
2013-08-29 14:00:00,23.55,23.58,23.53,23.54,82000.0,16.3445,16.3654,16.3307,16.3376,82000.0
2013-08-29 14:30:00,23.53,23.55,23.52,23.55,60300.0,16.3307,16.3445,16.3237,16.3445,60300.0
2013-08-29 15:00:00,23.56,23.58,23.51,23.51,171400.0,16.3515,16.3654,16.3168,16.3168,171400.0
2013-08-29 15:30:00,23.51,23.53,23.45,23.45,243300.0,16.3168,16.3307,16.2751,16.2751,243300.0
2013-08-30 09:30:00,23.48,23.54,23.42,23.46,344500.0,16.296,16.3376,16.2543,16.2821,344500.0
2013-08-30 10:00:00,23.46,23.46,23.38,23.39,270100.0,16.2821,16.2821,16.2266,16.2335,270100.0
2013-08-30 10:30:00,23.38,23.39,23.3,23.32,267600.0,16.2266,16.2335,16.171,16.1849,267600.0
2013-08-30 11:00:00,23.32,23.34,23.3,23.31,153600.0,16.1849,16.1988,16.171,16.178,153600.0
2013-08-30 11:30:00,23.31,23.35,23.3,23.33,205500.0,16.178,16.2057,16.171,16.1919,205500.0
2013-08-30 12:00:00,23.33,23.37,23.31,23.36,136900.0,16.1919,16.2196,16.178,16.2127,136900.0
2013-08-30 12:30:00,23.36,23.36,23.32,23.35,71100.0,16.2127,16.2127,16.1849,16.2057,71100.0
2013-08-30 13:00:00,23.34,23.38,23.26,23.38,205800.0,16.1988,16.2266,16.1433,16.2266,205800.0
2013-08-30 13:30:00,23.38,23.38,23.3,23.3,65100.0,16.2266,16.2266,16.171,16.171,65100.0
2013-08-30 14:00:00,23.29,23.29,23.25,23.27,123000.0,16.1641,16.1641,16.1363,16.1502,123000.0
2013-08-30 14:30:00,23.26,23.3,23.26,23.28,112800.0,16.1433,16.171,16.1433,16.1572,112800.0
2013-08-30 15:00:00,23.27,23.3,23.25,23.27,90600.0,16.1502,16.171,16.1363,16.1502,90600.0
2013-08-30 15:30:00,23.27,23.31,23.23,23.3,348400.0,16.1502,16.178,16.1225,16.171,348400.0
2013-09-03 09:30:00,23.59,23.76,23.59,23.63,276500.0,16.3723,16.4903,16.3723,16.4001,276500.0
2013-09-03 10:00:00,23.61,23.69,23.58,23.61,319300.0,16.3862,16.4417,16.3654,16.3862,319300.0
2013-09-03 10:30:00,23.61,23.66,23.6,23.63,184700.0,16.3862,16.4209,16.3792,16.4001,184700.0
2013-09-03 11:00:00,23.63,23.67,23.5,23.51,139100.0,16.4001,16.4278,16.3098,16.3168,139100.0
2013-09-03 11:30:00,23.5,23.58,23.5,23.57,155600.0,16.3098,16.3654,16.3098,16.3584,155600.0
2013-09-03 12:00:00,23.57,23.59,23.53,23.54,151800.0,16.3584,16.3723,16.3307,16.3376,151800.0
2013-09-03 12:30:00,23.54,23.54,23.5,23.5,229300.0,16.3376,16.3376,16.3098,16.3098,229300.0
2013-09-03 13:00:00,23.5,23.51,23.47,23.51,169700.0,16.3098,16.3168,16.289,16.3168,169700.0
2013-09-03 13:30:00,23.51,23.53,23.47,23.48,100600.0,16.3168,16.3307,16.289,16.296,100600.0
2013-09-03 14:00:00,23.49,23.55,23.49,23.53,100700.0,16.3029,16.3445,16.3029,16.3307,100700.0
2013-09-03 14:30:00,23.53,23.56,23.48,23.51,207600.0,16.3307,16.3515,16.296,16.3168,207600.0
2013-09-03 15:00:00,23.52,23.58,23.51,23.53,98200.0,16.3237,16.3654,16.3168,16.3307,98200.0
2013-09-03 15:30:00,23.53,23.54,23.46,23.49,266200.0,16.3307,16.3376,16.2821,16.3029,266200.0
2013-09-04 09:30:00,23.58,23.71,23.5,23.68,183900.0,16.3654,16.4556,16.3098,16.4348,183900.0
2013-09-04 10:00:00,23.68,23.78,23.68,23.78,115200.0,16.4348,16.5042,16.4348,16.5042,115200.0
2013-09-04 10:30:00,23.78,23.91,23.76,23.9,242600.0,16.5042,16.5944,16.4903,16.5875,242600.0
2013-09-04 11:00:00,23.91,23.92,23.79,23.83,202800.0,16.5944,16.6013,16.5111,16.5389,202800.0
2013-09-04 11:30:00,23.84,23.9,23.82,23.89,99700.0,16.5458,16.5875,16.5319,16.5805,99700.0
2013-09-04 12:00:00,23.89,23.89,23.86,23.86,77800.0,16.5805,16.5805,16.5597,16.5597,77800.0
2013-09-04 12:30:00,23.86,23.88,23.84,23.86,73800.0,16.5597,16.5736,16.5458,16.5597,73800.0
2013-09-04 13:00:00,23.86,23.87,23.82,23.84,53100.0,16.5597,16.5666,16.5319,16.5458,53100.0
2013-09-04 13:30:00,23.83,23.85,23.82,23.82,63200.0,16.5389,16.5528,16.5319,16.5319,63200.0
2013-09-04 14:00:00,23.82,23.84,23.79,23.82,76000.0,16.5319,16.5458,16.5111,16.5319,76000.0
2013-09-04 14:30:00,23.81,23.84,23.8,23.83,49900.0,16.525,16.5458,16.5181,16.5389,49900.0
2013-09-04 15:00:00,23.83,23.84,23.76,23.77,126500.0,16.5389,16.5458,16.4903,16.4972,126500.0
2013-09-04 15:30:00,23.78,23.85,23.75,23.77,244800.0,16.5042,16.5528,16.4834,16.4972,244800.0
2013-09-05 09:30:00,23.81,23.81,23.65,23.67,297000.0,16.525,16.525,16.4139,16.4278,297000.0
2013-09-05 10:00:00,23.67,23.74,23.64,23.71,299200.0,16.4278,16.4764,16.407,16.4556,299200.0
2013-09-05 10:30:00,23.7,23.7,23.54,23.59,277600.0,16.4487,16.4487,16.3376,16.3723,277600.0
2013-09-05 11:00:00,23.6,23.65,23.58,23.64,170700.0,16.3792,16.4139,16.3654,16.407,170700.0
2013-09-05 11:30:00,23.65,23.69,23.59,23.69,112500.0,16.4139,16.4417,16.3723,16.4417,112500.0
2013-09-05 12:00:00,23.69,23.7,23.62,23.63,104800.0,16.4417,16.4487,16.3931,16.4001,104800.0
2013-09-05 12:30:00,23.63,23.65,23.58,23.64,86900.0,16.4001,16.4139,16.3654,16.407,86900.0
2013-09-05 13:00:00,23.65,23.67,23.61,23.63,71500.0,16.4139,16.4278,16.3862,16.4001,71500.0
2013-09-05 13:30:00,23.63,23.68,23.63,23.66,70400.0,16.4001,16.4348,16.4001,16.4209,70400.0
2013-09-05 14:00:00,23.65,23.7,23.65,23.68,129900.0,16.4139,16.4487,16.4139,16.4348,129900.0
2013-09-05 14:30:00,23.68,23.71,23.67,23.69,135200.0,16.4348,16.4556,16.4278,16.4417,135200.0
2013-09-05 15:00:00,23.7,23.71,23.68,23.69,54800.0,16.4487,16.4556,16.4348,16.4417,54800.0
2013-09-05 15:30:00,23.7,23.7,23.66,23.68,125500.0,16.4487,16.4487,16.4209,16.4348,125500.0
2013-09-06 09:30:00,23.82,23.84,23.5,23.51,605900.0,16.5319,16.5458,16.3098,16.3168,605900.0
2013-09-06 10:00:00,23.51,23.59,23.4,23.54,440700.0,16.3168,16.3723,16.2404,16.3376,440700.0
2013-09-06 10:30:00,23.55,23.67,23.52,23.66,174400.0,16.3445,16.4278,16.3237,16.4209,174400.0
2013-09-06 11:00:00,23.67,23.72,23.65,23.66,232200.0,16.4278,16.4625,16.4139,16.4209,232200.0
2013-09-06 11:30:00,23.65,23.68,23.6,23.64,91700.0,16.4139,16.4348,16.3792,16.407,91700.0
2013-09-06 12:00:00,23.65,23.67,23.62,23.62,44700.0,16.4139,16.4278,16.3931,16.3931,44700.0
2013-09-06 12:30:00,23.62,23.62,23.55,23.6,54000.0,16.3931,16.3931,16.3445,16.3792,54000.0
2013-09-06 13:00:00,23.6,23.6,23.58,23.58,93200.0,16.3792,16.3792,16.3654,16.3654,93200.0
2013-09-06 13:30:00,23.58,23.67,23.52,23.65,421100.0,16.3654,16.4278,16.3237,16.4139,421100.0
2013-09-06 14:00:00,23.65,23.67,23.62,23.63,110800.0,16.4139,16.4278,16.3931,16.4001,110800.0
2013-09-06 14:30:00,23.63,23.65,23.58,23.61,98700.0,16.4001,16.4139,16.3654,16.3862,98700.0
2013-09-06 15:00:00,23.61,23.62,23.52,23.58,119800.0,16.3862,16.3931,16.3237,16.3654,119800.0
2013-09-06 15:30:00,23.58,23.58,23.53,23.54,133900.0,16.3654,16.3654,16.3307,16.3376,133900.0
2013-09-09 09:30:00,23.61,23.75,23.6,23.73,185300.0,16.3862,16.4834,16.3792,16.4695,185300.0
2013-09-09 10:00:00,23.74,23.82,23.71,23.78,260700.0,16.4764,16.5319,16.4556,16.5042,260700.0
2013-09-09 10:30:00,23.78,23.9,23.68,23.68,270000.0,16.5042,16.5875,16.4348,16.4348,270000.0
2013-09-09 11:00:00,23.68,23.71,23.66,23.69,69100.0,16.4348,16.4556,16.4209,16.4417,69100.0
2013-09-09 11:30:00,23.69,23.77,23.69,23.76,121000.0,16.4417,16.4972,16.4417,16.4903,121000.0
2013-09-09 12:00:00,23.76,23.83,23.75,23.83,106000.0,16.4903,16.5389,16.4834,16.5389,106000.0
2013-09-09 12:30:00,23.83,23.84,23.8,23.82,61500.0,16.5389,16.5458,16.5181,16.5319,61500.0
2013-09-09 13:00:00,23.82,23.83,23.81,23.83,35700.0,16.5319,16.5389,16.525,16.5389,35700.0
2013-09-09 13:30:00,23.83,23.89,23.82,23.89,130400.0,16.5389,16.5805,16.5319,16.5805,130400.0
2013-09-09 14:00:00,23.9,23.97,23.9,23.94,180400.0,16.5875,16.636,16.5875,16.6152,180400.0
2013-09-09 14:30:00,23.94,23.98,23.92,23.96,106300.0,16.6152,16.643,16.6013,16.6291,106300.0
2013-09-09 15:00:00,23.96,23.97,23.91,23.92,116400.0,16.6291,16.636,16.5944,16.6013,116400.0
2013-09-09 15:30:00,23.92,23.95,23.88,23.92,225300.0,16.6013,16.6222,16.5736,16.6013,225300.0
2013-09-10 09:30:00,24.02,24.25,24.01,24.14,348500.0,16.6707,16.8304,16.6638,16.754,348500.0
2013-09-10 10:00:00,24.14,24.22,24.12,24.18,223100.0,16.754,16.8095,16.7401,16.7818,223100.0
2013-09-10 10:30:00,24.19,24.21,24.17,24.2,135200.0,16.7887,16.8026,16.7748,16.7957,135200.0
2013-09-10 11:00:00,24.2,24.24,24.18,24.24,68700.0,16.7957,16.8234,16.7818,16.8234,68700.0
2013-09-10 11:30:00,24.23,24.23,24.1,24.14,104900.0,16.8165,16.8165,16.7263,16.754,104900.0
2013-09-10 12:00:00,24.14,24.19,24.14,24.15,67200.0,16.754,16.7887,16.754,16.761,67200.0
2013-09-10 12:30:00,24.15,24.18,24.11,24.15,106300.0,16.761,16.7818,16.7332,16.761,106300.0
2013-09-10 13:00:00,24.15,24.15,24.08,24.12,146300.0,16.761,16.761,16.7124,16.7401,146300.0
2013-09-10 13:30:00,24.12,24.19,24.09,24.19,99100.0,16.7401,16.7887,16.7193,16.7887,99100.0
2013-09-10 14:00:00,24.19,24.19,24.1,24.14,140900.0,16.7887,16.7887,16.7263,16.754,140900.0
2013-09-10 14:30:00,24.13,24.2,24.09,24.2,173900.0,16.7471,16.7957,16.7193,16.7957,173900.0
2013-09-10 15:00:00,24.2,24.25,24.19,24.24,142300.0,16.7957,16.8304,16.7887,16.8234,142300.0
2013-09-10 15:30:00,24.24,24.24,24.13,24.16,195200.0,16.8234,16.8234,16.7471,16.7679,195200.0
2013-09-11 09:30:00,24.22,24.41,24.2,24.21,579200.0,16.8095,16.9414,16.7957,16.8026,579200.0
2013-09-11 10:00:00,24.2,24.29,24.19,24.29,195500.0,16.7957,16.8581,16.7887,16.8581,195500.0
2013-09-11 10:30:00,24.29,24.33,24.25,24.29,148900.0,16.8581,16.8859,16.8304,16.8581,148900.0
2013-09-11 11:00:00,24.29,24.31,24.27,24.28,65500.0,16.8581,16.872,16.8443,16.8512,65500.0
2013-09-11 11:30:00,24.28,24.35,24.28,24.28,99300.0,16.8512,16.8998,16.8512,16.8512,99300.0
2013-09-11 12:00:00,24.28,24.31,24.25,24.29,67600.0,16.8512,16.872,16.8304,16.8581,67600.0
2013-09-11 12:30:00,24.3,24.33,24.3,24.33,44900.0,16.8651,16.8859,16.8651,16.8859,44900.0
2013-09-11 13:00:00,24.33,24.38,24.32,24.36,79900.0,16.8859,16.9206,16.879,16.9067,79900.0
2013-09-11 13:30:00,24.36,24.39,24.33,24.35,123000.0,16.9067,16.9275,16.8859,16.8998,123000.0
2013-09-11 14:00:00,24.35,24.35,24.29,24.32,60200.0,16.8998,16.8998,16.8581,16.879,60200.0
2013-09-11 14:30:00,24.32,24.34,24.32,24.33,66400.0,16.879,16.8928,16.879,16.8859,66400.0
2013-09-11 15:00:00,24.33,24.35,24.31,24.31,116300.0,16.8859,16.8998,16.872,16.872,116300.0
2013-09-11 15:30:00,24.31,24.38,24.31,24.38,102000.0,16.872,16.9206,16.872,16.9206,102000.0
2013-09-12 09:30:00,24.4,24.41,24.25,24.33,182500.0,16.9345,16.9414,16.8304,16.8859,182500.0
2013-09-12 10:00:00,24.33,24.4,24.31,24.39,184200.0,16.8859,16.9345,16.872,16.9275,184200.0
2013-09-12 10:30:00,24.39,24.43,24.37,24.4,127800.0,16.9275,16.9553,16.9137,16.9345,127800.0
2013-09-12 11:00:00,24.4,24.41,24.35,24.35,169700.0,16.9345,16.9414,16.8998,16.8998,169700.0
2013-09-12 11:30:00,24.36,24.39,24.33,24.37,178600.0,16.9067,16.9275,16.8859,16.9137,178600.0
2013-09-12 12:00:00,24.37,24.38,24.34,24.36,135600.0,16.9137,16.9206,16.8928,16.9067,135600.0
2013-09-12 12:30:00,24.37,24.38,24.26,24.3,74100.0,16.9137,16.9206,16.8373,16.8651,74100.0
2013-09-12 13:00:00,24.29,24.38,24.29,24.37,75000.0,16.8581,16.9206,16.8581,16.9137,75000.0
2013-09-12 13:30:00,24.37,24.37,24.33,24.33,57900.0,16.9137,16.9137,16.8859,16.8859,57900.0
2013-09-12 14:00:00,24.33,24.33,24.28,24.31,116700.0,16.8859,16.8859,16.8512,16.872,116700.0
2013-09-12 14:30:00,24.31,24.37,24.3,24.37,88600.0,16.872,16.9137,16.8651,16.9137,88600.0
2013-09-12 15:00:00,24.36,24.36,24.3,24.3,99400.0,16.9067,16.9067,16.8651,16.8651,99400.0
2013-09-12 15:30:00,24.3,24.3,24.26,24.3,229600.0,16.8651,16.8651,16.8373,16.8651,229600.0
2013-09-13 09:30:00,24.34,24.4,24.25,24.34,155200.0,16.8928,16.9345,16.8304,16.8928,155200.0
2013-09-13 10:00:00,24.33,24.33,24.2,24.21,153500.0,16.8859,16.8859,16.7957,16.8026,153500.0
2013-09-13 10:30:00,24.21,24.25,24.21,24.23,88800.0,16.8026,16.8304,16.8026,16.8165,88800.0
2013-09-13 11:00:00,24.23,24.33,24.22,24.3,72100.0,16.8165,16.8859,16.8095,16.8651,72100.0
2013-09-13 11:30:00,24.3,24.33,24.28,24.31,39600.0,16.8651,16.8859,16.8512,16.872,39600.0
2013-09-13 12:00:00,24.31,24.35,24.31,24.35,39000.0,16.872,16.8998,16.872,16.8998,39000.0
2013-09-13 12:30:00,24.35,24.35,24.29,24.32,59500.0,16.8998,16.8998,16.8581,16.879,59500.0
2013-09-13 13:00:00,24.31,24.32,24.28,24.28,42900.0,16.872,16.879,16.8512,16.8512,42900.0
2013-09-13 13:30:00,24.28,24.29,24.26,24.27,69000.0,16.8512,16.8581,16.8373,16.8443,69000.0
2013-09-13 14:00:00,24.27,24.3,24.23,24.25,84300.0,16.8443,16.8651,16.8165,16.8304,84300.0
2013-09-13 14:30:00,24.24,24.25,24.21,24.24,66600.0,16.8234,16.8304,16.8026,16.8234,66600.0
2013-09-13 15:00:00,24.24,24.26,24.23,24.26,37900.0,16.8234,16.8373,16.8165,16.8373,37900.0
2013-09-13 15:30:00,24.26,24.32,24.26,24.32,101200.0,16.8373,16.879,16.8373,16.879,101200.0
2013-09-16 09:30:00,24.44,24.47,24.13,24.35,570400.0,16.9622,16.9831,16.7471,16.8998,570400.0
2013-09-16 10:00:00,24.36,24.39,24.29,24.34,201200.0,16.9067,16.9275,16.8581,16.8928,201200.0
2013-09-16 10:30:00,24.34,24.38,24.32,24.38,124600.0,16.8928,16.9206,16.879,16.9206,124600.0
2013-09-16 11:00:00,24.38,24.44,24.38,24.4,175100.0,16.9206,16.9622,16.9206,16.9345,175100.0
2013-09-16 11:30:00,24.4,24.41,24.34,24.4,103200.0,16.9345,16.9414,16.8928,16.9345,103200.0
2013-09-16 12:00:00,24.4,24.44,24.4,24.41,466900.0,16.9345,16.9622,16.9345,16.9414,466900.0
2013-09-16 12:30:00,24.41,24.44,24.41,24.41,50800.0,16.9414,16.9622,16.9414,16.9414,50800.0
2013-09-16 13:00:00,24.41,24.44,24.4,24.42,69800.0,16.9414,16.9622,16.9345,16.9484,69800.0
2013-09-16 13:30:00,24.41,24.41,24.32,24.41,154000.0,16.9414,16.9414,16.879,16.9414,154000.0
2013-09-16 14:00:00,24.4,24.42,24.38,24.38,107200.0,16.9345,16.9484,16.9206,16.9206,107200.0
2013-09-16 14:30:00,24.39,24.4,24.34,24.38,126300.0,16.9275,16.9345,16.8928,16.9206,126300.0
2013-09-16 15:00:00,24.37,24.41,24.35,24.36,142800.0,16.9137,16.9414,16.8998,16.9067,142800.0
2013-09-16 15:30:00,24.36,24.39,24.33,24.39,212900.0,16.9067,16.9275,16.8859,16.9275,212900.0
2013-09-17 09:30:00,24.39,24.54,24.32,24.45,276700.0,16.9275,17.0316,16.879,16.9692,276700.0
2013-09-17 10:00:00,24.46,24.54,24.43,24.45,204900.0,16.9761,17.0316,16.9553,16.9692,204900.0
2013-09-17 10:30:00,24.44,24.47,24.42,24.44,93900.0,16.9622,16.9831,16.9484,16.9622,93900.0
2013-09-17 11:00:00,24.43,24.45,24.42,24.43,67400.0,16.9553,16.9692,16.9484,16.9553,67400.0
2013-09-17 11:30:00,24.44,24.44,24.38,24.42,63000.0,16.9622,16.9622,16.9206,16.9484,63000.0
2013-09-17 12:00:00,24.43,24.46,24.43,24.44,23900.0,16.9553,16.9761,16.9553,16.9622,23900.0
2013-09-17 12:30:00,24.44,24.48,24.42,24.48,42000.0,16.9622,16.99,16.9484,16.99,42000.0
2013-09-17 13:00:00,24.49,24.5,24.45,24.47,50400.0,16.9969,17.0039,16.9692,16.9831,50400.0
2013-09-17 13:30:00,24.48,24.48,24.46,24.46,35800.0,16.99,16.99,16.9761,16.9761,35800.0
2013-09-17 14:00:00,24.47,24.47,24.42,24.46,44700.0,16.9831,16.9831,16.9484,16.9761,44700.0
2013-09-17 14:30:00,24.47,24.47,24.43,24.43,88700.0,16.9831,16.9831,16.9553,16.9553,88700.0
2013-09-17 15:00:00,24.43,24.44,24.4,24.4,80200.0,16.9553,16.9622,16.9345,16.9345,80200.0
2013-09-17 15:30:00,24.4,24.41,24.35,24.38,159700.0,16.9345,16.9414,16.8998,16.9206,159700.0
2013-09-18 09:30:00,24.34,24.55,24.3,24.51,237000.0,16.8928,17.0386,16.8651,17.0108,237000.0
2013-09-18 10:00:00,24.51,24.52,24.38,24.41,437600.0,17.0108,17.0178,16.9206,16.9414,437600.0
2013-09-18 10:30:00,24.4,24.48,24.39,24.48,157400.0,16.9345,16.99,16.9275,16.99,157400.0
2013-09-18 11:00:00,24.48,24.55,24.47,24.52,162100.0,16.99,17.0386,16.9831,17.0178,162100.0
2013-09-18 11:30:00,24.52,24.53,24.44,24.45,84100.0,17.0178,17.0247,16.9622,16.9692,84100.0
2013-09-18 12:00:00,24.44,24.46,24.4,24.41,61600.0,16.9622,16.9761,16.9345,16.9414,61600.0
2013-09-18 12:30:00,24.41,24.43,24.4,24.42,42100.0,16.9414,16.9553,16.9345,16.9484,42100.0
2013-09-18 13:00:00,24.43,24.5,24.43,24.48,60300.0,16.9553,17.0039,16.9553,16.99,60300.0
2013-09-18 13:30:00,24.48,24.51,24.48,24.48,44700.0,16.99,17.0108,16.99,16.99,44700.0
2013-09-18 14:00:00,24.49,24.7,24.49,24.64,322000.0,16.9969,17.1427,16.9969,17.101,322000.0
2013-09-18 14:30:00,24.64,24.75,24.63,24.75,127100.0,17.101,17.1774,17.0941,17.1774,127100.0
2013-09-18 15:00:00,24.75,24.78,24.73,24.73,173400.0,17.1774,17.1982,17.1635,17.1635,173400.0
2013-09-18 15:30:00,24.73,24.8,24.71,24.8,276700.0,17.1635,17.2121,17.1496,17.2121,276700.0
2013-09-19 09:30:00,24.5,24.58,24.46,24.55,651900.0,17.0039,17.0594,16.9761,17.0386,651900.0
2013-09-19 10:00:00,24.56,24.6,24.42,24.56,419600.0,17.0455,17.0733,16.9484,17.0455,419600.0
2013-09-19 10:30:00,24.56,24.56,24.5,24.55,111700.0,17.0455,17.0455,17.0039,17.0386,111700.0
2013-09-19 11:00:00,24.55,24.55,24.48,24.49,116600.0,17.0386,17.0386,16.99,16.9969,116600.0
2013-09-19 11:30:00,24.49,24.5,24.44,24.47,131500.0,16.9969,17.0039,16.9622,16.9831,131500.0
2013-09-19 12:00:00,24.47,24.5,24.47,24.49,160800.0,16.9831,17.0039,16.9831,16.9969,160800.0
2013-09-19 12:30:00,24.49,24.53,24.49,24.52,155900.0,16.9969,17.0247,16.9969,17.0178,155900.0
2013-09-19 13:00:00,24.51,24.63,24.51,24.61,179800.0,17.0108,17.0941,17.0108,17.0802,179800.0
2013-09-19 13:30:00,24.61,24.64,24.56,24.63,78900.0,17.0802,17.101,17.0455,17.0941,78900.0
2013-09-19 14:00:00,24.63,24.75,24.62,24.62,129900.0,17.0941,17.1774,17.0872,17.0872,129900.0
2013-09-19 14:30:00,24.62,24.63,24.6,24.6,88200.0,17.0872,17.0941,17.0733,17.0733,88200.0
2013-09-19 15:00:00,24.6,24.64,24.6,24.61,119600.0,17.0733,17.101,17.0733,17.0802,119600.0
2013-09-19 15:30:00,24.6,24.66,24.59,24.61,186700.0,17.0733,17.1149,17.0663,17.0802,186700.0
2013-09-20 09:30:00,24.73,24.75,24.63,24.64,230800.0,17.1635,17.1774,17.0941,17.101,230800.0
2013-09-20 10:00:00,24.63,24.68,24.6,24.66,198700.0,17.0941,17.1288,17.0733,17.1149,198700.0
2013-09-20 10:30:00,24.66,24.67,24.58,24.58,106500.0,17.1149,17.1219,17.0594,17.0594,106500.0
2013-09-20 11:00:00,24.58,24.64,24.5,24.53,169900.0,17.0594,17.101,17.0039,17.0247,169900.0
2013-09-20 11:30:00,24.53,24.54,24.46,24.49,113500.0,17.0247,17.0316,16.9761,16.9969,113500.0
2013-09-20 12:00:00,24.49,24.54,24.49,24.54,106700.0,16.9969,17.0316,16.9969,17.0316,106700.0
2013-09-20 12:30:00,24.54,24.55,24.52,24.53,81600.0,17.0316,17.0386,17.0178,17.0247,81600.0
2013-09-20 13:00:00,24.53,24.54,24.5,24.53,63100.0,17.0247,17.0316,17.0039,17.0247,63100.0
2013-09-20 13:30:00,24.53,24.54,24.5,24.5,52700.0,17.0247,17.0316,17.0039,17.0039,52700.0
2013-09-20 14:00:00,24.5,24.52,24.47,24.52,91000.0,17.0039,17.0178,16.9831,17.0178,91000.0
2013-09-20 14:30:00,24.53,24.53,24.48,24.51,88000.0,17.0247,17.0247,16.99,17.0108,88000.0
2013-09-20 15:00:00,24.5,24.53,24.43,24.46,143900.0,17.0039,17.0247,16.9553,16.9761,143900.0
2013-09-20 15:30:00,24.45,24.51,24.43,24.5,210800.0,16.9692,17.0108,16.9553,17.0039,210800.0
2013-09-23 09:30:00,24.45,24.45,24.12,24.14,316600.0,16.9692,16.9692,16.7401,16.754,316600.0
2013-09-23 10:00:00,24.16,24.3,24.14,24.2,216200.0,16.7679,16.8651,16.754,16.7957,216200.0
2013-09-23 10:30:00,24.2,24.25,24.17,24.19,141600.0,16.7957,16.8304,16.7748,16.7887,141600.0
2013-09-23 11:00:00,24.19,24.23,24.11,24.22,124100.0,16.7887,16.8165,16.7332,16.8095,124100.0
2013-09-23 11:30:00,24.22,24.28,24.2,24.24,102300.0,16.8095,16.8512,16.7957,16.8234,102300.0
2013-09-23 12:00:00,24.24,24.3,24.24,24.3,71300.0,16.8234,16.8651,16.8234,16.8651,71300.0
2013-09-23 12:30:00,24.3,24.3,24.25,24.29,44300.0,16.8651,16.8651,16.8304,16.8581,44300.0
2013-09-23 13:00:00,24.3,24.31,24.25,24.28,24500.0,16.8651,16.872,16.8304,16.8512,24500.0
2013-09-23 13:30:00,24.28,24.29,24.25,24.28,70000.0,16.8512,16.8581,16.8304,16.8512,70000.0
2013-09-23 14:00:00,24.29,24.3,24.25,24.27,62700.0,16.8581,16.8651,16.8304,16.8443,62700.0
2013-09-23 14:30:00,24.27,24.31,24.27,24.3,90900.0,16.8443,16.872,16.8443,16.8651,90900.0
2013-09-23 15:00:00,24.3,24.3,24.23,24.23,64300.0,16.8651,16.8651,16.8165,16.8165,64300.0
2013-09-23 15:30:00,24.22,24.31,24.22,24.28,187000.0,16.8095,16.872,16.8095,16.8512,187000.0
2013-09-24 09:30:00,24.19,24.19,23.94,24.15,324700.0,16.7887,16.7887,16.6152,16.761,324700.0
2013-09-24 10:00:00,24.15,24.17,24.03,24.06,276200.0,16.761,16.7748,16.6777,16.6985,276200.0
2013-09-24 10:30:00,24.07,24.18,24.07,24.15,172800.0,16.7054,16.7818,16.7054,16.761,172800.0
2013-09-24 11:00:00,24.15,24.16,24.13,24.13,81600.0,16.761,16.7679,16.7471,16.7471,81600.0
2013-09-24 11:30:00,24.14,24.17,24.11,24.14,109000.0,16.754,16.7748,16.7332,16.754,109000.0
2013-09-24 12:00:00,24.15,24.16,24.13,24.16,60700.0,16.761,16.7679,16.7471,16.7679,60700.0
2013-09-24 12:30:00,24.17,24.18,24.16,24.17,74800.0,16.7748,16.7818,16.7679,16.7748,74800.0
2013-09-24 13:00:00,24.16,24.26,24.14,24.25,218300.0,16.7679,16.8373,16.754,16.8304,218300.0
2013-09-24 13:30:00,24.25,24.32,24.25,24.26,85500.0,16.8304,16.879,16.8304,16.8373,85500.0
2013-09-24 14:00:00,24.26,24.26,24.14,24.14,177400.0,16.8373,16.8373,16.754,16.754,177400.0
2013-09-24 14:30:00,24.14,24.18,24.13,24.15,138000.0,16.754,16.7818,16.7471,16.761,138000.0
2013-09-24 15:00:00,24.15,24.18,24.12,24.14,104100.0,16.761,16.7818,16.7401,16.754,104100.0
2013-09-24 15:30:00,24.14,24.16,24.09,24.15,225700.0,16.754,16.7679,16.7193,16.761,225700.0
2013-09-25 09:30:00,24.16,24.25,24.14,24.19,182100.0,16.7679,16.8304,16.754,16.7887,182100.0
2013-09-25 10:00:00,24.18,24.24,24.13,24.23,137600.0,16.7818,16.8234,16.7471,16.8165,137600.0
2013-09-25 10:30:00,24.23,24.26,24.16,24.16,152100.0,16.8165,16.8373,16.7679,16.7679,152100.0
2013-09-25 11:00:00,24.17,24.25,24.17,24.23,63400.0,16.7748,16.8304,16.7748,16.8165,63400.0
2013-09-25 11:30:00,24.24,24.4,24.24,24.39,96900.0,16.8234,16.9345,16.8234,16.9275,96900.0
2013-09-25 12:00:00,24.38,24.44,24.35,24.36,123500.0,16.9206,16.9622,16.8998,16.9067,123500.0
2013-09-25 12:30:00,24.37,24.43,24.37,24.43,61100.0,16.9137,16.9553,16.9137,16.9553,61100.0
2013-09-25 13:00:00,24.43,24.47,24.43,24.43,94500.0,16.9553,16.9831,16.9553,16.9553,94500.0
2013-09-25 13:30:00,24.42,24.42,24.36,24.42,74900.0,16.9484,16.9484,16.9067,16.9484,74900.0
2013-09-25 14:00:00,24.42,24.44,24.37,24.38,150300.0,16.9484,16.9622,16.9137,16.9206,150300.0
2013-09-25 14:30:00,24.37,24.5,24.36,24.47,124100.0,16.9137,17.0039,16.9067,16.9831,124100.0
2013-09-25 15:00:00,24.47,24.49,24.43,24.46,97800.0,16.9831,16.9969,16.9553,16.9761,97800.0
2013-09-25 15:30:00,24.47,24.55,24.43,24.44,426100.0,16.9831,17.0386,16.9553,16.9622,426100.0
2013-09-26 09:30:00,24.29,24.36,24.24,24.26,476400.0,16.8581,16.9067,16.8234,16.8373,476400.0
2013-09-26 10:00:00,24.26,24.34,24.23,24.23,249900.0,16.8373,16.8928,16.8165,16.8165,249900.0
2013-09-26 10:30:00,24.24,24.27,24.11,24.12,194900.0,16.8234,16.8443,16.7332,16.7401,194900.0
2013-09-26 11:00:00,24.12,24.15,24.06,24.14,169800.0,16.7401,16.761,16.6985,16.754,169800.0
2013-09-26 11:30:00,24.13,24.14,24.08,24.13,82800.0,16.7471,16.754,16.7124,16.7471,82800.0
2013-09-26 12:00:00,24.13,24.14,24.11,24.13,45400.0,16.7471,16.754,16.7332,16.7471,45400.0
2013-09-26 12:30:00,24.13,24.19,24.13,24.14,52400.0,16.7471,16.7887,16.7471,16.754,52400.0
2013-09-26 13:00:00,24.14,24.14,24.02,24.06,231500.0,16.754,16.754,16.6707,16.6985,231500.0
2013-09-26 13:30:00,24.06,24.06,23.99,24.0,262300.0,16.6985,16.6985,16.6499,16.6569,262300.0
2013-09-26 14:00:00,24.0,24.0,23.93,23.94,340500.0,16.6569,16.6569,16.6083,16.6152,340500.0
2013-09-26 14:30:00,23.95,23.95,23.87,23.87,290100.0,16.6222,16.6222,16.5666,16.5666,290100.0
2013-09-26 15:00:00,23.87,23.89,23.75,23.75,568700.0,16.5666,16.5805,16.4834,16.4834,568700.0
2013-09-26 15:30:00,23.75,23.8,23.69,23.77,1110100.0,16.4834,16.5181,16.4417,16.4972,1110100.0
2013-09-27 09:30:00,23.32,23.41,23.1,23.14,1680500.0,16.1849,16.2474,16.0322,16.06,1680500.0
2013-09-27 10:00:00,23.13,23.2,23.05,23.17,1416000.0,16.0531,16.1016,15.9975,16.0808,1416000.0
2013-09-27 10:30:00,23.17,23.32,23.16,23.31,678900.0,16.0808,16.1849,16.0739,16.178,678900.0
2013-09-27 11:00:00,23.32,23.42,23.3,23.39,475300.0,16.1849,16.2543,16.171,16.2335,475300.0
2013-09-27 11:30:00,23.39,23.48,23.38,23.4,269900.0,16.2335,16.296,16.2266,16.2404,269900.0
2013-09-27 12:00:00,23.4,23.49,23.38,23.43,325200.0,16.2404,16.3029,16.2266,16.2613,325200.0
2013-09-27 12:30:00,23.43,23.53,23.42,23.53,248700.0,16.2613,16.3307,16.2543,16.3307,248700.0
2013-09-27 13:00:00,23.53,23.54,23.34,23.34,298600.0,16.3307,16.3376,16.1988,16.1988,298600.0
2013-09-27 13:30:00,23.34,23.42,23.26,23.27,266000.0,16.1988,16.2543,16.1433,16.1502,266000.0
2013-09-27 14:00:00,23.27,23.32,23.18,23.28,396100.0,16.1502,16.1849,16.0878,16.1572,396100.0
2013-09-27 14:30:00,23.27,23.33,23.2,23.3,150600.0,16.1502,16.1919,16.1016,16.171,150600.0
2013-09-27 15:00:00,23.31,23.31,23.2,23.25,339800.0,16.178,16.178,16.1016,16.1363,339800.0
2013-09-27 15:30:00,23.25,23.35,23.24,23.34,702700.0,16.1363,16.2057,16.1294,16.1988,702700.0
2013-09-30 09:30:00,23.16,23.25,23.02,23.2,593200.0,16.0739,16.1363,15.9767,16.1016,593200.0
2013-09-30 10:00:00,23.2,23.32,23.2,23.29,250600.0,16.1016,16.1849,16.1016,16.1641,250600.0
2013-09-30 10:30:00,23.29,23.38,23.29,23.37,211800.0,16.1641,16.2266,16.1641,16.2196,211800.0
2013-09-30 11:00:00,23.38,23.43,23.37,23.4,197300.0,16.2266,16.2613,16.2196,16.2404,197300.0
2013-09-30 11:30:00,23.4,23.48,23.4,23.48,120000.0,16.2404,16.296,16.2404,16.296,120000.0
2013-09-30 12:00:00,23.48,23.48,23.38,23.4,55700.0,16.296,16.296,16.2266,16.2404,55700.0
2013-09-30 12:30:00,23.41,23.49,23.4,23.45,57300.0,16.2474,16.3029,16.2404,16.2751,57300.0
2013-09-30 13:00:00,23.46,23.53,23.45,23.47,82800.0,16.2821,16.3307,16.2751,16.289,82800.0
2013-09-30 13:30:00,23.48,23.51,23.41,23.44,79900.0,16.296,16.3168,16.2474,16.2682,79900.0
2013-09-30 14:00:00,23.44,23.47,23.43,23.46,75300.0,16.2682,16.289,16.2613,16.2821,75300.0
2013-09-30 14:30:00,23.47,23.52,23.47,23.47,104900.0,16.289,16.3237,16.289,16.289,104900.0
2013-09-30 15:00:00,23.47,23.48,23.42,23.45,144100.0,16.289,16.296,16.2543,16.2751,144100.0
2013-09-30 15:30:00,23.45,23.46,23.38,23.44,336100.0,16.2751,16.2821,16.2266,16.2682,336100.0
2013-10-01 09:30:00,23.28,23.4,23.2,23.23,338700.0,16.2753,16.3592,16.2194,16.2404,338700.0
2013-10-01 10:00:00,23.24,23.32,23.2,23.29,284800.0,16.2474,16.3033,16.2194,16.2823,284800.0
2013-10-01 10:30:00,23.29,23.4,23.25,23.37,258100.0,16.2823,16.3592,16.2544,16.3383,258100.0
2013-10-01 11:00:00,23.36,23.37,23.33,23.33,121700.0,16.3313,16.3383,16.3103,16.3103,121700.0
2013-10-01 11:30:00,23.33,23.39,23.33,23.39,103900.0,16.3103,16.3522,16.3103,16.3522,103900.0
2013-10-01 12:00:00,23.39,23.48,23.35,23.48,225700.0,16.3522,16.4152,16.3243,16.4152,225700.0
2013-10-01 12:30:00,23.48,23.48,23.4,23.42,110000.0,16.4152,16.4152,16.3592,16.3732,110000.0
2013-10-01 13:00:00,23.41,23.42,23.36,23.37,65700.0,16.3662,16.3732,16.3313,16.3383,65700.0
2013-10-01 13:30:00,23.37,23.37,23.33,23.35,118500.0,16.3383,16.3383,16.3103,16.3243,118500.0
2013-10-01 14:00:00,23.34,23.35,23.28,23.3,100900.0,16.3173,16.3243,16.2753,16.2893,100900.0
2013-10-01 14:30:00,23.3,23.34,23.27,23.28,225300.0,16.2893,16.3173,16.2684,16.2753,225300.0
2013-10-01 15:00:00,23.28,23.3,23.25,23.25,111100.0,16.2753,16.2893,16.2544,16.2544,111100.0
2013-10-01 15:30:00,23.25,23.3,23.24,23.25,352800.0,16.2544,16.2893,16.2474,16.2544,352800.0
2013-10-02 09:30:00,23.1,23.2,23.0,23.08,537400.0,16.1495,16.2194,16.0796,16.1355,537400.0
2013-10-02 10:00:00,23.08,23.19,23.03,23.19,618600.0,16.1355,16.2124,16.1006,16.2124,618600.0
2013-10-02 10:30:00,23.19,23.25,23.15,23.21,233700.0,16.2124,16.2544,16.1845,16.2264,233700.0
2013-10-02 11:00:00,23.2,23.2,23.1,23.1,197600.0,16.2194,16.2194,16.1495,16.1495,197600.0
2013-10-02 11:30:00,23.1,23.17,23.08,23.16,157900.0,16.1495,16.1984,16.1355,16.1915,157900.0
2013-10-02 12:00:00,23.16,23.2,23.15,23.19,105900.0,16.1915,16.2194,16.1845,16.2124,105900.0
2013-10-02 12:30:00,23.19,23.23,23.18,23.18,95400.0,16.2124,16.2404,16.2054,16.2054,95400.0
2013-10-02 13:00:00,23.19,23.27,23.19,23.27,205600.0,16.2124,16.2684,16.2124,16.2684,205600.0
2013-10-02 13:30:00,23.26,23.35,23.22,23.27,233000.0,16.2614,16.3243,16.2334,16.2684,233000.0
2013-10-02 14:00:00,23.26,23.3,23.23,23.3,87900.0,16.2614,16.2893,16.2404,16.2893,87900.0
2013-10-02 14:30:00,23.3,23.32,23.23,23.25,82600.0,16.2893,16.3033,16.2404,16.2544,82600.0
2013-10-02 15:00:00,23.24,23.3,23.24,23.28,141000.0,16.2474,16.2893,16.2474,16.2753,141000.0
2013-10-02 15:30:00,23.29,23.34,23.27,23.32,392900.0,16.2823,16.3173,16.2684,16.3033,392900.0
2013-10-03 09:30:00,23.3,23.35,23.13,23.33,430700.0,16.2893,16.3243,16.1705,16.3103,430700.0
2013-10-03 10:00:00,23.32,23.32,23.16,23.19,268200.0,16.3033,16.3033,16.1915,16.2124,268200.0
2013-10-03 10:30:00,23.19,23.19,23.11,23.12,155200.0,16.2124,16.2124,16.1565,16.1635,155200.0
2013-10-03 11:00:00,23.13,23.18,23.1,23.11,384400.0,16.1705,16.2054,16.1495,16.1565,384400.0
2013-10-03 11:30:00,23.11,23.11,22.95,22.96,249900.0,16.1565,16.1565,16.0446,16.0516,249900.0
2013-10-03 12:00:00,22.97,23.04,22.96,23.02,161500.0,16.0586,16.1076,16.0516,16.0936,161500.0
2013-10-03 12:30:00,23.02,23.03,22.95,23.01,168000.0,16.0936,16.1006,16.0446,16.0866,168000.0
2013-10-03 13:00:00,23.01,23.15,23.0,23.15,255300.0,16.0866,16.1845,16.0796,16.1845,255300.0
2013-10-03 13:30:00,23.15,23.16,23.06,23.11,117800.0,16.1845,16.1915,16.1215,16.1565,117800.0
2013-10-03 14:00:00,23.11,23.12,23.02,23.09,197400.0,16.1565,16.1635,16.0936,16.1425,197400.0
2013-10-03 14:30:00,23.09,23.09,22.98,23.0,259100.0,16.1425,16.1425,16.0656,16.0796,259100.0
2013-10-03 15:00:00,23.0,23.04,22.99,23.03,186400.0,16.0796,16.1076,16.0726,16.1006,186400.0
2013-10-03 15:30:00,23.03,23.04,22.97,23.0,257500.0,16.1006,16.1076,16.0586,16.0796,257500.0
2013-10-04 09:30:00,22.96,23.04,22.85,22.94,315800.0,16.0516,16.1076,15.9747,16.0376,315800.0
2013-10-04 10:00:00,22.95,23.08,22.94,23.05,183800.0,16.0446,16.1355,16.0376,16.1145,183800.0
2013-10-04 10:30:00,23.05,23.06,22.91,22.91,233300.0,16.1145,16.1215,16.0167,16.0167,233300.0
2013-10-04 11:00:00,22.91,22.92,22.87,22.92,164600.0,16.0167,16.0237,15.9887,16.0237,164600.0
2013-10-04 11:30:00,22.92,22.95,22.86,22.91,126900.0,16.0237,16.0446,15.9817,16.0167,126900.0
2013-10-04 12:00:00,22.91,22.95,22.91,22.94,93600.0,16.0167,16.0446,16.0167,16.0376,93600.0
2013-10-04 12:30:00,22.94,22.99,22.94,22.95,61300.0,16.0376,16.0726,16.0376,16.0446,61300.0
2013-10-04 13:00:00,22.96,22.99,22.95,22.96,51400.0,16.0516,16.0726,16.0446,16.0516,51400.0
2013-10-04 13:30:00,22.97,22.97,22.95,22.95,144800.0,16.0586,16.0586,16.0446,16.0446,144800.0
2013-10-04 14:00:00,22.95,22.98,22.94,22.97,187500.0,16.0446,16.0656,16.0376,16.0586,187500.0
2013-10-04 14:30:00,22.98,23.05,22.98,23.03,168300.0,16.0656,16.1145,16.0656,16.1006,168300.0
2013-10-04 15:00:00,23.03,23.09,23.03,23.05,147800.0,16.1006,16.1425,16.1006,16.1145,147800.0
2013-10-04 15:30:00,23.05,23.08,23.0,23.02,293400.0,16.1145,16.1355,16.0796,16.0936,293400.0
2013-10-07 09:30:00,22.76,22.95,22.64,22.92,420200.0,15.9118,16.0446,15.8279,16.0237,420200.0
2013-10-07 10:00:00,22.92,22.99,22.9,22.94,238900.0,16.0237,16.0726,16.0097,16.0376,238900.0
2013-10-07 10:30:00,22.95,23.0,22.92,22.99,90800.0,16.0446,16.0796,16.0237,16.0726,90800.0
2013-10-07 11:00:00,22.99,22.99,22.94,22.95,146600.0,16.0726,16.0726,16.0376,16.0446,146600.0
2013-10-07 11:30:00,22.95,23.02,22.95,22.98,90300.0,16.0446,16.0936,16.0446,16.0656,90300.0
2013-10-07 12:00:00,22.98,22.98,22.94,22.94,37300.0,16.0656,16.0656,16.0376,16.0376,37300.0
2013-10-07 12:30:00,22.93,22.98,22.91,22.94,85100.0,16.0307,16.0656,16.0167,16.0376,85100.0
2013-10-07 13:00:00,22.93,23.0,22.93,22.99,58500.0,16.0307,16.0796,16.0307,16.0726,58500.0
2013-10-07 13:30:00,22.99,23.01,22.95,23.01,108300.0,16.0726,16.0866,16.0446,16.0866,108300.0
2013-10-07 14:00:00,23.02,23.03,22.99,23.0,96200.0,16.0936,16.1006,16.0726,16.0796,96200.0
2013-10-07 14:30:00,23.0,23.01,22.96,23.01,73600.0,16.0796,16.0866,16.0516,16.0866,73600.0
2013-10-07 15:00:00,23.01,23.03,22.98,22.99,118000.0,16.0866,16.1006,16.0656,16.0726,118000.0
2013-10-07 15:30:00,22.99,23.0,22.88,22.89,331700.0,16.0726,16.0796,15.9957,16.0027,331700.0
2013-10-08 09:30:00,22.96,22.97,22.79,22.91,205900.0,16.0516,16.0586,15.9328,16.0167,205900.0
2013-10-08 10:00:00,22.91,22.94,22.84,22.84,214900.0,16.0167,16.0376,15.9677,15.9677,214900.0
2013-10-08 10:30:00,22.83,22.84,22.72,22.75,227800.0,15.9607,15.9677,15.8838,15.9048,227800.0
2013-10-08 11:00:00,22.75,22.84,22.71,22.83,240900.0,15.9048,15.9677,15.8769,15.9607,240900.0
2013-10-08 11:30:00,22.82,22.82,22.72,22.77,292800.0,15.9538,15.9538,15.8838,15.9188,292800.0
2013-10-08 12:00:00,22.77,22.78,22.73,22.77,160500.0,15.9188,15.9258,15.8908,15.9188,160500.0
2013-10-08 12:30:00,22.76,22.79,22.69,22.73,116700.0,15.9118,15.9328,15.8629,15.8908,116700.0
2013-10-08 13:00:00,22.73,22.74,22.63,22.67,102500.0,15.8908,15.8978,15.8209,15.8489,102500.0
2013-10-08 13:30:00,22.67,22.75,22.67,22.73,127300.0,15.8489,15.9048,15.8489,15.8908,127300.0
2013-10-08 14:00:00,22.73,22.73,22.65,22.69,179800.0,15.8908,15.8908,15.8349,15.8629,179800.0
2013-10-08 14:30:00,22.68,22.72,22.64,22.71,145700.0,15.8559,15.8838,15.8279,15.8769,145700.0
2013-10-08 15:00:00,22.72,22.75,22.66,22.74,154200.0,15.8838,15.9048,15.8419,15.8978,154200.0
2013-10-08 15:30:00,22.73,22.75,22.62,22.64,320200.0,15.8908,15.9048,15.8139,15.8279,320200.0
2013-10-09 09:30:00,22.69,22.76,22.57,22.65,520000.0,15.8629,15.9118,15.779,15.8349,520000.0
2013-10-09 10:00:00,22.64,22.64,22.52,22.57,325500.0,15.8279,15.8279,15.744,15.779,325500.0
2013-10-09 10:30:00,22.58,22.59,22.43,22.43,159400.0,15.786,15.793,15.6811,15.6811,159400.0
2013-10-09 11:00:00,22.43,22.49,22.36,22.36,237700.0,15.6811,15.723,15.6322,15.6322,237700.0
2013-10-09 11:30:00,22.36,22.51,22.3,22.46,403900.0,15.6322,15.737,15.5902,15.7021,403900.0
2013-10-09 12:00:00,22.47,22.48,22.41,22.41,137300.0,15.7091,15.7161,15.6671,15.6671,137300.0
2013-10-09 12:30:00,22.41,22.41,22.32,22.35,236300.0,15.6671,15.6671,15.6042,15.6252,236300.0
2013-10-09 13:00:00,22.35,22.51,22.35,22.51,171300.0,15.6252,15.737,15.6252,15.737,171300.0
2013-10-09 13:30:00,22.51,22.58,22.49,22.55,238800.0,15.737,15.786,15.723,15.765,238800.0
2013-10-09 14:00:00,22.55,22.6,22.5,22.57,208300.0,15.765,15.7999,15.73,15.779,208300.0
2013-10-09 14:30:00,22.58,22.66,22.57,22.66,126800.0,15.786,15.8419,15.779,15.8419,126800.0
2013-10-09 15:00:00,22.66,22.66,22.56,22.58,286600.0,15.8419,15.8419,15.772,15.786,286600.0
2013-10-09 15:30:00,22.58,22.62,22.5,22.51,514500.0,15.786,15.8139,15.73,15.737,514500.0
2013-10-10 09:30:00,22.7,22.87,22.6,22.81,824000.0,15.8699,15.9887,15.7999,15.9468,824000.0
2013-10-10 10:00:00,22.81,22.85,22.76,22.8,343500.0,15.9468,15.9747,15.9118,15.9398,343500.0
2013-10-10 10:30:00,22.8,22.84,22.77,22.78,204800.0,15.9398,15.9677,15.9188,15.9258,204800.0
2013-10-10 11:00:00,22.78,22.8,22.77,22.8,192800.0,15.9258,15.9398,15.9188,15.9398,192800.0
2013-10-10 11:30:00,22.79,22.85,22.76,22.82,154800.0,15.9328,15.9747,15.9118,15.9538,154800.0
2013-10-10 12:00:00,22.82,22.89,22.82,22.89,124800.0,15.9538,16.0027,15.9538,16.0027,124800.0
2013-10-10 12:30:00,22.89,22.93,22.88,22.91,170900.0,16.0027,16.0307,15.9957,16.0167,170900.0
2013-10-10 13:00:00,22.91,22.92,22.9,22.91,113600.0,16.0167,16.0237,16.0097,16.0167,113600.0
2013-10-10 13:30:00,22.9,22.97,22.89,22.97,110100.0,16.0097,16.0586,16.0027,16.0586,110100.0
2013-10-10 14:00:00,22.97,22.98,22.94,22.94,118400.0,16.0586,16.0656,16.0376,16.0376,118400.0
2013-10-10 14:30:00,22.95,23.0,22.95,22.97,126900.0,16.0446,16.0796,16.0446,16.0586,126900.0
2013-10-10 15:00:00,22.97,23.07,22.97,23.05,214100.0,16.0586,16.1285,16.0586,16.1145,214100.0
2013-10-10 15:30:00,23.05,23.07,23.0,23.01,328300.0,16.1145,16.1285,16.0796,16.0866,328300.0
2013-10-11 09:30:00,23.02,23.23,22.97,23.2,262900.0,16.0936,16.2404,16.0586,16.2194,262900.0
2013-10-11 10:00:00,23.22,23.25,23.16,23.24,201900.0,16.2334,16.2544,16.1915,16.2474,201900.0
2013-10-11 10:30:00,23.24,23.24,23.1,23.15,154300.0,16.2474,16.2474,16.1495,16.1845,154300.0
2013-10-11 11:00:00,23.15,23.19,23.13,23.18,131400.0,16.1845,16.2124,16.1705,16.2054,131400.0
2013-10-11 11:30:00,23.18,23.25,23.18,23.23,134600.0,16.2054,16.2544,16.2054,16.2404,134600.0
2013-10-11 12:00:00,23.23,23.3,23.23,23.28,146300.0,16.2404,16.2893,16.2404,16.2753,146300.0
2013-10-11 12:30:00,23.28,23.35,23.28,23.35,124100.0,16.2753,16.3243,16.2753,16.3243,124100.0
2013-10-11 13:00:00,23.34,23.36,23.32,23.33,119900.0,16.3173,16.3313,16.3033,16.3103,119900.0
2013-10-11 13:30:00,23.33,23.34,23.28,23.29,106400.0,16.3103,16.3173,16.2753,16.2823,106400.0
2013-10-11 14:00:00,23.29,23.38,23.29,23.37,109800.0,16.2823,16.3453,16.2823,16.3383,109800.0
2013-10-11 14:30:00,23.38,23.38,23.33,23.33,44700.0,16.3453,16.3453,16.3103,16.3103,44700.0
2013-10-11 15:00:00,23.33,23.34,23.29,23.32,98300.0,16.3103,16.3173,16.2823,16.3033,98300.0
2013-10-11 15:30:00,23.32,23.33,23.24,23.28,402100.0,16.3033,16.3103,16.2474,16.2753,402100.0
2013-10-14 09:30:00,23.16,23.29,23.14,23.22,371200.0,16.1915,16.2823,16.1775,16.2334,371200.0
2013-10-14 10:00:00,23.22,23.23,23.17,23.19,331100.0,16.2334,16.2404,16.1984,16.2124,331100.0
2013-10-14 10:30:00,23.18,23.19,23.08,23.1,303900.0,16.2054,16.2124,16.1355,16.1495,303900.0
2013-10-14 11:00:00,23.1,23.18,23.1,23.18,96600.0,16.1495,16.2054,16.1495,16.2054,96600.0
2013-10-14 11:30:00,23.19,23.24,23.18,23.24,44000.0,16.2124,16.2474,16.2054,16.2474,44000.0
2013-10-14 12:00:00,23.24,23.24,23.19,23.19,99400.0,16.2474,16.2474,16.2124,16.2124,99400.0
2013-10-14 12:30:00,23.2,23.26,23.2,23.25,164600.0,16.2194,16.2614,16.2194,16.2544,164600.0
2013-10-14 13:00:00,23.25,23.28,23.23,23.25,67400.0,16.2544,16.2753,16.2404,16.2544,67400.0
2013-10-14 13:30:00,23.25,23.26,23.23,23.24,113600.0,16.2544,16.2614,16.2404,16.2474,113600.0
2013-10-14 14:00:00,23.25,23.28,23.24,23.25,266500.0,16.2544,16.2753,16.2474,16.2544,266500.0
2013-10-14 14:30:00,23.25,23.3,23.23,23.26,294200.0,16.2544,16.2893,16.2404,16.2614,294200.0
2013-10-14 15:00:00,23.25,23.32,23.25,23.32,183700.0,16.2544,16.3033,16.2544,16.3033,183700.0
2013-10-14 15:30:00,23.33,23.36,23.25,23.35,479200.0,16.3103,16.3313,16.2544,16.3243,479200.0
2013-10-15 09:30:00,23.36,23.42,23.27,23.29,335600.0,16.3313,16.3732,16.2684,16.2823,335600.0
2013-10-15 10:00:00,23.3,23.35,23.23,23.23,191600.0,16.2893,16.3243,16.2404,16.2404,191600.0
2013-10-15 10:30:00,23.23,23.29,23.18,23.25,175100.0,16.2404,16.2823,16.2054,16.2544,175100.0
2013-10-15 11:00:00,23.25,23.38,23.23,23.34,100400.0,16.2544,16.3453,16.2404,16.3173,100400.0
2013-10-15 11:30:00,23.34,23.35,23.28,23.32,89700.0,16.3173,16.3243,16.2753,16.3033,89700.0
2013-10-15 12:00:00,23.31,23.33,23.27,23.29,96400.0,16.2963,16.3103,16.2684,16.2823,96400.0
2013-10-15 12:30:00,23.28,23.3,23.26,23.28,76800.0,16.2753,16.2893,16.2614,16.2753,76800.0
2013-10-15 13:00:00,23.28,23.32,23.26,23.27,82800.0,16.2753,16.3033,16.2614,16.2684,82800.0
2013-10-15 13:30:00,23.27,23.31,23.25,23.31,48000.0,16.2684,16.2963,16.2544,16.2963,48000.0
2013-10-15 14:00:00,23.32,23.34,23.26,23.26,100600.0,16.3033,16.3173,16.2614,16.2614,100600.0
2013-10-15 14:30:00,23.26,23.29,23.21,23.27,174000.0,16.2614,16.2823,16.2264,16.2684,174000.0
2013-10-15 15:00:00,23.27,23.3,23.24,23.28,166500.0,16.2684,16.2893,16.2474,16.2753,166500.0
2013-10-15 15:30:00,23.28,23.28,23.18,23.18,375900.0,16.2753,16.2753,16.2054,16.2054,375900.0
2013-10-16 09:30:00,23.22,23.29,23.06,23.21,494600.0,16.2334,16.2823,16.1215,16.2264,494600.0
2013-10-16 10:00:00,23.21,23.29,23.13,23.14,729400.0,16.2264,16.2823,16.1705,16.1775,729400.0
2013-10-16 10:30:00,23.15,23.16,23.08,23.16,146600.0,16.1845,16.1915,16.1355,16.1915,146600.0
2013-10-16 11:00:00,23.15,23.15,23.08,23.12,196600.0,16.1845,16.1845,16.1355,16.1635,196600.0
2013-10-16 11:30:00,23.11,23.14,23.07,23.13,127500.0,16.1565,16.1775,16.1285,16.1705,127500.0
2013-10-16 12:00:00,23.13,23.14,23.07,23.12,146600.0,16.1705,16.1775,16.1285,16.1635,146600.0
2013-10-16 12:30:00,23.13,23.14,23.05,23.05,152300.0,16.1705,16.1775,16.1145,16.1145,152300.0
2013-10-16 13:00:00,23.05,23.08,23.04,23.05,65000.0,16.1145,16.1355,16.1076,16.1145,65000.0
2013-10-16 13:30:00,23.05,23.05,23.01,23.01,89000.0,16.1145,16.1145,16.0866,16.0866,89000.0
2013-10-16 14:00:00,23.01,23.01,22.89,22.91,145400.0,16.0866,16.0866,16.0027,16.0167,145400.0
2013-10-16 14:30:00,22.9,22.91,22.81,22.89,292500.0,16.0097,16.0167,15.9468,16.0027,292500.0
2013-10-16 15:00:00,22.88,22.98,22.85,22.98,280500.0,15.9957,16.0656,15.9747,16.0656,280500.0
2013-10-16 15:30:00,22.98,23.0,22.92,22.99,449800.0,16.0656,16.0796,16.0237,16.0726,449800.0
2013-10-17 09:30:00,22.81,22.83,22.42,22.54,1069100.0,15.9468,15.9607,15.6741,15.758,1069100.0
2013-10-17 10:00:00,22.55,22.58,22.49,22.53,850100.0,15.765,15.786,15.723,15.751,850100.0
2013-10-17 10:30:00,22.53,22.64,22.52,22.64,1011400.0,15.751,15.8279,15.744,15.8279,1011400.0
2013-10-17 11:00:00,22.63,22.77,22.62,22.76,614900.0,15.8209,15.9188,15.8139,15.9118,614900.0
2013-10-17 11:30:00,22.75,22.88,22.67,22.67,346000.0,15.9048,15.9957,15.8489,15.8489,346000.0
2013-10-17 12:00:00,22.68,22.68,22.61,22.66,273900.0,15.8559,15.8559,15.8069,15.8419,273900.0
2013-10-17 12:30:00,22.66,22.68,22.63,22.63,197900.0,15.8419,15.8559,15.8209,15.8209,197900.0
2013-10-17 13:00:00,22.64,22.65,22.59,22.59,106400.0,15.8279,15.8349,15.793,15.793,106400.0
2013-10-17 13:30:00,22.58,22.66,22.57,22.62,73300.0,15.786,15.8419,15.779,15.8139,73300.0
2013-10-17 14:00:00,22.62,22.67,22.61,22.65,121600.0,15.8139,15.8489,15.8069,15.8349,121600.0
2013-10-17 14:30:00,22.66,22.69,22.65,22.67,257000.0,15.8419,15.8629,15.8349,15.8489,257000.0
2013-10-17 15:00:00,22.67,22.76,22.66,22.74,265500.0,15.8489,15.9118,15.8419,15.8978,265500.0
2013-10-17 15:30:00,22.73,22.8,22.72,22.78,409600.0,15.8908,15.9398,15.8838,15.9258,409600.0
2013-10-18 09:30:00,22.86,22.96,22.76,22.96,519000.0,15.9817,16.0516,15.9118,16.0516,519000.0
2013-10-18 10:00:00,22.95,23.04,22.91,22.91,408800.0,16.0446,16.1076,16.0167,16.0167,408800.0
2013-10-18 10:30:00,22.92,23.01,22.9,23.01,158200.0,16.0237,16.0866,16.0097,16.0866,158200.0
2013-10-18 11:00:00,23.01,23.05,22.98,23.0,194400.0,16.0866,16.1145,16.0656,16.0796,194400.0
2013-10-18 11:30:00,23.0,23.06,22.99,23.05,183700.0,16.0796,16.1215,16.0726,16.1145,183700.0
2013-10-18 12:00:00,23.05,23.09,23.05,23.09,226500.0,16.1145,16.1425,16.1145,16.1425,226500.0
2013-10-18 12:30:00,23.09,23.14,23.07,23.08,118000.0,16.1425,16.1775,16.1285,16.1355,118000.0
2013-10-18 13:00:00,23.08,23.11,23.06,23.11,118400.0,16.1355,16.1565,16.1215,16.1565,118400.0
2013-10-18 13:30:00,23.1,23.14,23.09,23.1,87400.0,16.1495,16.1775,16.1425,16.1495,87400.0
2013-10-18 14:00:00,23.11,23.12,23.07,23.12,110300.0,16.1565,16.1635,16.1285,16.1635,110300.0
2013-10-18 14:30:00,23.13,23.13,23.1,23.1,169900.0,16.1705,16.1705,16.1495,16.1495,169900.0
2013-10-18 15:00:00,23.1,23.1,23.03,23.03,376300.0,16.1495,16.1495,16.1006,16.1006,376300.0
2013-10-18 15:30:00,23.03,23.05,22.96,22.97,888000.0,16.1006,16.1145,16.0516,16.0586,888000.0
2013-10-21 09:30:00,23.11,23.11,22.92,22.92,326700.0,16.1565,16.1565,16.0237,16.0237,326700.0
2013-10-21 10:00:00,22.92,22.98,22.92,22.95,307100.0,16.0237,16.0656,16.0237,16.0446,307100.0
2013-10-21 10:30:00,22.95,23.0,22.95,22.97,167400.0,16.0446,16.0796,16.0446,16.0586,167400.0
2013-10-21 11:00:00,22.96,22.98,22.96,22.97,117700.0,16.0516,16.0656,16.0516,16.0586,117700.0
2013-10-21 11:30:00,22.96,22.97,22.9,22.93,240400.0,16.0516,16.0586,16.0097,16.0307,240400.0
2013-10-21 12:00:00,22.94,22.94,22.89,22.93,120800.0,16.0376,16.0376,16.0027,16.0307,120800.0
2013-10-21 12:30:00,22.93,22.95,22.93,22.95,54600.0,16.0307,16.0446,16.0307,16.0446,54600.0
2013-10-21 13:00:00,22.95,22.96,22.92,22.92,54300.0,16.0446,16.0516,16.0237,16.0237,54300.0
2013-10-21 13:30:00,22.93,22.94,22.86,22.86,170900.0,16.0307,16.0376,15.9817,15.9817,170900.0
2013-10-21 14:00:00,22.86,22.89,22.82,22.83,189600.0,15.9817,16.0027,15.9538,15.9607,189600.0
2013-10-21 14:30:00,22.84,22.85,22.82,22.83,120200.0,15.9677,15.9747,15.9538,15.9607,120200.0
2013-10-21 15:00:00,22.83,22.91,22.83,22.9,154400.0,15.9607,16.0167,15.9607,16.0097,154400.0
2013-10-21 15:30:00,22.9,22.92,22.87,22.92,368000.0,16.0097,16.0237,15.9887,16.0237,368000.0
2013-10-22 09:30:00,23.0,23.0,22.61,22.65,779700.0,16.0796,16.0796,15.8069,15.8349,779700.0
2013-10-22 10:00:00,22.65,22.72,22.61,22.68,424500.0,15.8349,15.8838,15.8069,15.8559,424500.0
2013-10-22 10:30:00,22.67,22.67,22.51,22.54,542800.0,15.8489,15.8489,15.737,15.758,542800.0
2013-10-22 11:00:00,22.54,22.54,22.42,22.46,468000.0,15.758,15.758,15.6741,15.7021,468000.0
2013-10-22 11:30:00,22.47,22.59,22.47,22.59,291300.0,15.7091,15.793,15.7091,15.793,291300.0
2013-10-22 12:00:00,22.59,22.59,22.55,22.55,122000.0,15.793,15.793,15.765,15.765,122000.0
2013-10-22 12:30:00,22.55,22.55,22.5,22.55,134300.0,15.765,15.765,15.73,15.765,134300.0
2013-10-22 13:00:00,22.55,22.64,22.55,22.63,166400.0,15.765,15.8279,15.765,15.8209,166400.0
2013-10-22 13:30:00,22.63,22.7,22.63,22.64,360700.0,15.8209,15.8699,15.8209,15.8279,360700.0
2013-10-22 14:00:00,22.64,22.66,22.58,22.61,314100.0,15.8279,15.8419,15.786,15.8069,314100.0
2013-10-22 14:30:00,22.61,22.65,22.59,22.63,161700.0,15.8069,15.8349,15.793,15.8209,161700.0
2013-10-22 15:00:00,22.63,22.66,22.61,22.62,411300.0,15.8209,15.8419,15.8069,15.8139,411300.0
2013-10-22 15:30:00,22.62,22.69,22.62,22.64,320100.0,15.8139,15.8629,15.8139,15.8279,320100.0
2013-10-23 09:30:00,22.61,22.63,22.42,22.44,478300.0,15.8069,15.8209,15.6741,15.6881,478300.0
2013-10-23 10:00:00,22.44,22.51,22.43,22.44,277500.0,15.6881,15.737,15.6811,15.6881,277500.0
2013-10-23 10:30:00,22.44,22.46,22.41,22.42,235900.0,15.6881,15.7021,15.6671,15.6741,235900.0
2013-10-23 11:00:00,22.41,22.42,22.35,22.35,455500.0,15.6671,15.6741,15.6252,15.6252,455500.0
2013-10-23 11:30:00,22.35,22.36,22.31,22.35,396500.0,15.6252,15.6322,15.5972,15.6252,396500.0
2013-10-23 12:00:00,22.35,22.38,22.34,22.36,84500.0,15.6252,15.6461,15.6182,15.6322,84500.0
2013-10-23 12:30:00,22.35,22.39,22.34,22.38,159500.0,15.6252,15.6531,15.6182,15.6461,159500.0
2013-10-23 13:00:00,22.37,22.38,22.34,22.36,143600.0,15.6392,15.6461,15.6182,15.6322,143600.0
2013-10-23 13:30:00,22.36,22.36,22.32,22.32,74600.0,15.6322,15.6322,15.6042,15.6042,74600.0
2013-10-23 14:00:00,22.32,22.32,22.24,22.27,219600.0,15.6042,15.6042,15.5483,15.5692,219600.0
2013-10-23 14:30:00,22.27,22.31,22.23,22.24,247500.0,15.5692,15.5972,15.5413,15.5483,247500.0
2013-10-23 15:00:00,22.25,22.26,22.2,22.21,286300.0,15.5553,15.5622,15.5203,15.5273,286300.0
2013-10-23 15:30:00,22.22,22.26,22.21,22.26,475400.0,15.5343,15.5622,15.5273,15.5622,475400.0
2013-10-24 09:30:00,22.36,22.4,22.2,22.28,403400.0,15.6322,15.6601,15.5203,15.5762,403400.0
2013-10-24 10:00:00,22.28,22.29,22.12,22.13,369300.0,15.5762,15.5832,15.4644,15.4714,369300.0
2013-10-24 10:30:00,22.14,22.23,22.11,22.19,301000.0,15.4784,15.5413,15.4574,15.5133,301000.0
2013-10-24 11:00:00,22.19,22.38,22.18,22.28,567100.0,15.5133,15.6461,15.5063,15.5762,567100.0
2013-10-24 11:30:00,22.27,22.29,22.22,22.22,90100.0,15.5692,15.5832,15.5343,15.5343,90100.0
2013-10-24 12:00:00,22.22,22.28,22.18,22.27,261100.0,15.5343,15.5762,15.5063,15.5692,261100.0
2013-10-24 12:30:00,22.26,22.31,22.24,22.31,65600.0,15.5622,15.5972,15.5483,15.5972,65600.0
2013-10-24 13:00:00,22.32,22.39,22.29,22.37,159400.0,15.6042,15.6531,15.5832,15.6392,159400.0
2013-10-24 13:30:00,22.38,22.39,22.34,22.38,69700.0,15.6461,15.6531,15.6182,15.6461,69700.0
2013-10-24 14:00:00,22.38,22.4,22.37,22.4,113300.0,15.6461,15.6601,15.6392,15.6601,113300.0
2013-10-24 14:30:00,22.4,22.42,22.38,22.42,109000.0,15.6601,15.6741,15.6461,15.6741,109000.0
2013-10-24 15:00:00,22.42,22.43,22.39,22.41,82400.0,15.6741,15.6811,15.6531,15.6671,82400.0
2013-10-24 15:30:00,22.41,22.41,22.33,22.38,403100.0,15.6671,15.6671,15.6112,15.6461,403100.0
2013-10-25 09:30:00,22.59,22.62,22.41,22.59,364800.0,15.793,15.8139,15.6671,15.793,364800.0
2013-10-25 10:00:00,22.59,22.61,22.37,22.43,331600.0,15.793,15.8069,15.6392,15.6811,331600.0
2013-10-25 10:30:00,22.42,22.42,22.36,22.4,181800.0,15.6741,15.6741,15.6322,15.6601,181800.0
2013-10-25 11:00:00,22.4,22.44,22.4,22.43,123700.0,15.6601,15.6881,15.6601,15.6811,123700.0
2013-10-25 11:30:00,22.43,22.44,22.4,22.43,147500.0,15.6811,15.6881,15.6601,15.6811,147500.0
2013-10-25 12:00:00,22.43,22.44,22.4,22.42,118000.0,15.6811,15.6881,15.6601,15.6741,118000.0
2013-10-25 12:30:00,22.42,22.42,22.35,22.39,150600.0,15.6741,15.6741,15.6252,15.6531,150600.0
2013-10-25 13:00:00,22.39,22.44,22.38,22.42,152000.0,15.6531,15.6881,15.6461,15.6741,152000.0
2013-10-25 13:30:00,22.41,22.41,22.39,22.4,73500.0,15.6671,15.6671,15.6531,15.6601,73500.0
2013-10-25 14:00:00,22.4,22.44,22.4,22.4,219000.0,15.6601,15.6881,15.6601,15.6601,219000.0
2013-10-25 14:30:00,22.4,22.41,22.35,22.41,167500.0,15.6601,15.6671,15.6252,15.6671,167500.0
2013-10-25 15:00:00,22.41,22.42,22.39,22.4,171000.0,15.6671,15.6741,15.6531,15.6601,171000.0
2013-10-25 15:30:00,22.4,22.46,22.4,22.46,459400.0,15.6601,15.7021,15.6601,15.7021,459400.0
2013-10-28 09:30:00,22.4,22.43,22.31,22.35,228200.0,15.6601,15.6811,15.5972,15.6252,228200.0
2013-10-28 10:00:00,22.35,22.49,22.35,22.42,155100.0,15.6252,15.723,15.6252,15.6741,155100.0
2013-10-28 10:30:00,22.42,22.44,22.38,22.41,91400.0,15.6741,15.6881,15.6461,15.6671,91400.0
2013-10-28 11:00:00,22.4,22.41,22.37,22.4,101500.0,15.6601,15.6671,15.6392,15.6601,101500.0
2013-10-28 11:30:00,22.4,22.44,22.4,22.44,78200.0,15.6601,15.6881,15.6601,15.6881,78200.0
2013-10-28 12:00:00,22.44,22.45,22.43,22.43,36600.0,15.6881,15.6951,15.6811,15.6811,36600.0
2013-10-28 12:30:00,22.44,22.48,22.43,22.47,46800.0,15.6881,15.7161,15.6811,15.7091,46800.0
2013-10-28 13:00:00,22.48,22.51,22.47,22.49,70600.0,15.7161,15.737,15.7091,15.723,70600.0
2013-10-28 13:30:00,22.49,22.51,22.49,22.5,63900.0,15.723,15.737,15.723,15.73,63900.0
2013-10-28 14:00:00,22.5,22.52,22.47,22.51,136500.0,15.73,15.744,15.7091,15.737,136500.0
2013-10-28 14:30:00,22.51,22.51,22.47,22.47,127700.0,15.737,15.737,15.7091,15.7091,127700.0
2013-10-28 15:00:00,22.47,22.47,22.44,22.46,58100.0,15.7091,15.7091,15.6881,15.7021,58100.0
2013-10-28 15:30:00,22.47,22.55,22.45,22.55,314400.0,15.7091,15.765,15.6951,15.765,314400.0
2013-10-29 09:30:00,22.66,22.66,22.57,22.6,250400.0,15.8419,15.8419,15.779,15.7999,250400.0
2013-10-29 10:00:00,22.59,22.73,22.57,22.73,259100.0,15.793,15.8908,15.779,15.8908,259100.0
2013-10-29 10:30:00,22.73,22.86,22.72,22.82,395100.0,15.8908,15.9817,15.8838,15.9538,395100.0
2013-10-29 11:00:00,22.81,22.81,22.73,22.77,192800.0,15.9468,15.9468,15.8908,15.9188,192800.0
2013-10-29 11:30:00,22.76,22.81,22.71,22.78,165600.0,15.9118,15.9468,15.8769,15.9258,165600.0
2013-10-29 12:00:00,22.79,22.89,22.78,22.87,125100.0,15.9328,16.0027,15.9258,15.9887,125100.0
2013-10-29 12:30:00,22.88,22.88,22.8,22.84,86100.0,15.9957,15.9957,15.9398,15.9677,86100.0
2013-10-29 13:00:00,22.84,22.89,22.84,22.87,93400.0,15.9677,16.0027,15.9677,15.9887,93400.0
2013-10-29 13:30:00,22.86,22.86,22.82,22.84,89600.0,15.9817,15.9817,15.9538,15.9677,89600.0
2013-10-29 14:00:00,22.85,22.93,22.84,22.92,251500.0,15.9747,16.0307,15.9677,16.0237,251500.0
2013-10-29 14:30:00,22.92,22.93,22.83,22.83,138900.0,16.0237,16.0307,15.9607,15.9607,138900.0
2013-10-29 15:00:00,22.83,22.85,22.8,22.82,176800.0,15.9607,15.9747,15.9398,15.9538,176800.0
2013-10-29 15:30:00,22.82,22.84,22.79,22.83,194300.0,15.9538,15.9677,15.9328,15.9607,194300.0
2013-10-30 09:30:00,22.9,22.93,22.82,22.85,312600.0,16.0097,16.0307,15.9538,15.9747,312600.0
2013-10-30 10:00:00,22.86,22.86,22.81,22.82,241600.0,15.9817,15.9817,15.9468,15.9538,241600.0
2013-10-30 10:30:00,22.82,22.82,22.76,22.8,195200.0,15.9538,15.9538,15.9118,15.9398,195200.0
2013-10-30 11:00:00,22.8,22.9,22.76,22.78,229500.0,15.9398,16.0097,15.9118,15.9258,229500.0
2013-10-30 11:30:00,22.78,22.8,22.73,22.75,230600.0,15.9258,15.9398,15.8908,15.9048,230600.0
2013-10-30 12:00:00,22.75,22.79,22.73,22.76,133300.0,15.9048,15.9328,15.8908,15.9118,133300.0
2013-10-30 12:30:00,22.77,22.8,22.76,22.79,118400.0,15.9188,15.9398,15.9118,15.9328,118400.0
2013-10-30 13:00:00,22.8,22.82,22.75,22.75,39800.0,15.9398,15.9538,15.9048,15.9048,39800.0
2013-10-30 13:30:00,22.75,22.78,22.74,22.76,82200.0,15.9048,15.9258,15.8978,15.9118,82200.0
2013-10-30 14:00:00,22.77,22.83,22.68,22.72,318800.0,15.9188,15.9607,15.8559,15.8838,318800.0
2013-10-30 14:30:00,22.72,22.74,22.67,22.73,205900.0,15.8838,15.8978,15.8489,15.8908,205900.0
2013-10-30 15:00:00,22.73,22.76,22.7,22.71,264100.0,15.8908,15.9118,15.8699,15.8769,264100.0
2013-10-30 15:30:00,22.7,22.71,22.66,22.7,331700.0,15.8699,15.8769,15.8419,15.8699,331700.0
2013-10-31 09:30:00,22.65,22.7,22.45,22.5,503100.0,15.8349,15.8699,15.6951,15.73,503100.0
2013-10-31 10:00:00,22.5,22.53,22.45,22.46,242600.0,15.73,15.751,15.6951,15.7021,242600.0
2013-10-31 10:30:00,22.45,22.5,22.45,22.49,201700.0,15.6951,15.73,15.6951,15.723,201700.0
2013-10-31 11:00:00,22.49,22.58,22.49,22.58,177200.0,15.723,15.786,15.723,15.786,177200.0
2013-10-31 11:30:00,22.58,22.66,22.57,22.61,73200.0,15.786,15.8419,15.779,15.8069,73200.0
2013-10-31 12:00:00,22.61,22.61,22.58,22.6,56100.0,15.8069,15.8069,15.786,15.7999,56100.0
2013-10-31 12:30:00,22.6,22.6,22.58,22.59,33800.0,15.7999,15.7999,15.786,15.793,33800.0
2013-10-31 13:00:00,22.59,22.59,22.56,22.59,52300.0,15.793,15.793,15.772,15.793,52300.0
2013-10-31 13:30:00,22.58,22.59,22.55,22.58,74100.0,15.786,15.793,15.765,15.786,74100.0
2013-10-31 14:00:00,22.58,22.64,22.57,22.63,72400.0,15.786,15.8279,15.779,15.8209,72400.0
2013-10-31 14:30:00,22.63,22.7,22.63,22.68,105400.0,15.8209,15.8699,15.8209,15.8559,105400.0
2013-10-31 15:00:00,22.67,22.67,22.59,22.59,131100.0,15.8489,15.8489,15.793,15.793,131100.0
2013-10-31 15:30:00,22.59,22.65,22.51,22.52,321600.0,15.793,15.8349,15.737,15.744,321600.0
2013-11-01 09:30:00,22.66,22.68,22.5,22.51,253000.0,15.8419,15.8559,15.73,15.737,253000.0
2013-11-01 10:00:00,22.51,22.53,22.45,22.49,225100.0,15.737,15.751,15.6951,15.723,225100.0
2013-11-01 10:30:00,22.48,22.5,22.48,22.5,91800.0,15.7161,15.73,15.7161,15.73,91800.0
2013-11-01 11:00:00,22.49,22.5,22.46,22.48,100700.0,15.723,15.73,15.7021,15.7161,100700.0
2013-11-01 11:30:00,22.48,22.49,22.41,22.41,147400.0,15.7161,15.723,15.6671,15.6671,147400.0
2013-11-01 12:00:00,22.42,22.46,22.41,22.43,145800.0,15.6741,15.7021,15.6671,15.6811,145800.0
2013-11-01 12:30:00,22.42,22.46,22.42,22.45,21900.0,15.6741,15.7021,15.6741,15.6951,21900.0
2013-11-01 13:00:00,22.44,22.47,22.42,22.42,52300.0,15.6881,15.7091,15.6741,15.6741,52300.0
2013-11-01 13:30:00,22.42,22.45,22.42,22.43,25900.0,15.6741,15.6951,15.6741,15.6811,25900.0
2013-11-01 14:00:00,22.43,22.47,22.43,22.45,112800.0,15.6811,15.7091,15.6811,15.6951,112800.0
2013-11-01 14:30:00,22.45,22.52,22.45,22.51,90900.0,15.6951,15.744,15.6951,15.737,90900.0
2013-11-01 15:00:00,22.5,22.5,22.47,22.5,106400.0,15.73,15.73,15.7091,15.73,106400.0
2013-11-01 15:30:00,22.5,22.58,22.5,22.55,249700.0,15.73,15.786,15.73,15.765,249700.0
2013-11-04 09:30:00,22.58,22.59,22.43,22.51,388900.0,15.786,15.793,15.6811,15.737,388900.0
2013-11-04 10:00:00,22.51,22.56,22.5,22.56,167700.0,15.737,15.772,15.73,15.772,167700.0
2013-11-04 10:30:00,22.56,22.56,22.51,22.51,82000.0,15.772,15.772,15.737,15.737,82000.0
2013-11-04 11:00:00,22.51,22.56,22.5,22.53,100400.0,15.737,15.772,15.73,15.751,100400.0
2013-11-04 11:30:00,22.52,22.62,22.52,22.62,106400.0,15.744,15.8139,15.744,15.8139,106400.0
2013-11-04 12:00:00,22.63,22.64,22.59,22.59,66100.0,15.8209,15.8279,15.793,15.793,66100.0
2013-11-04 12:30:00,22.59,22.63,22.58,22.59,157300.0,15.793,15.8209,15.786,15.793,157300.0
2013-11-04 13:00:00,22.59,22.6,22.56,22.57,111900.0,15.793,15.7999,15.772,15.779,111900.0
2013-11-04 13:30:00,22.57,22.59,22.55,22.56,174300.0,15.779,15.793,15.765,15.772,174300.0
2013-11-04 14:00:00,22.56,22.58,22.54,22.58,49900.0,15.772,15.786,15.758,15.786,49900.0
2013-11-04 14:30:00,22.58,22.6,22.58,22.59,69500.0,15.786,15.7999,15.786,15.793,69500.0
2013-11-04 15:00:00,22.59,22.59,22.55,22.56,55900.0,15.793,15.793,15.765,15.772,55900.0
2013-11-04 15:30:00,22.56,22.6,22.54,22.57,327900.0,15.772,15.7999,15.758,15.779,327900.0
2013-11-05 09:30:00,22.57,22.75,22.42,22.74,576200.0,15.779,15.9048,15.6741,15.8978,576200.0
2013-11-05 10:00:00,22.74,23.03,22.73,22.99,1126500.0,15.8978,16.1006,15.8908,16.0726,1126500.0
2013-11-05 10:30:00,22.99,23.09,22.99,23.02,365200.0,16.0726,16.1425,16.0726,16.0936,365200.0
2013-11-05 11:00:00,23.02,23.07,23.0,23.05,206500.0,16.0936,16.1285,16.0796,16.1145,206500.0
2013-11-05 11:30:00,23.05,23.09,23.03,23.09,179900.0,16.1145,16.1425,16.1006,16.1425,179900.0
2013-11-05 12:00:00,23.09,23.15,23.04,23.08,203100.0,16.1425,16.1845,16.1076,16.1355,203100.0
2013-11-05 12:30:00,23.09,23.14,23.07,23.11,114400.0,16.1425,16.1775,16.1285,16.1565,114400.0
2013-11-05 13:00:00,23.12,23.18,23.11,23.15,104900.0,16.1635,16.2054,16.1565,16.1845,104900.0
2013-11-05 13:30:00,23.15,23.16,23.1,23.16,106900.0,16.1845,16.1915,16.1495,16.1915,106900.0
2013-11-05 14:00:00,23.16,23.23,23.15,23.18,120300.0,16.1915,16.2404,16.1845,16.2054,120300.0
2013-11-05 14:30:00,23.18,23.25,23.16,23.16,146100.0,16.2054,16.2544,16.1915,16.1915,146100.0
2013-11-05 15:00:00,23.16,23.17,23.12,23.13,78000.0,16.1915,16.1984,16.1635,16.1705,78000.0
2013-11-05 15:30:00,23.13,23.13,23.06,23.06,240000.0,16.1705,16.1705,16.1215,16.1215,240000.0
2013-11-06 09:30:00,23.21,23.3,23.02,23.23,325600.0,16.2264,16.2893,16.0936,16.2404,325600.0
2013-11-06 10:00:00,23.24,23.31,23.21,23.21,272900.0,16.2474,16.2963,16.2264,16.2264,272900.0
2013-11-06 10:30:00,23.21,23.25,23.2,23.23,355700.0,16.2264,16.2544,16.2194,16.2404,355700.0
2013-11-06 11:00:00,23.23,23.29,23.18,23.27,255200.0,16.2404,16.2823,16.2054,16.2684,255200.0
2013-11-06 11:30:00,23.27,23.28,23.19,23.24,170600.0,16.2684,16.2753,16.2124,16.2474,170600.0
2013-11-06 12:00:00,23.23,23.25,23.21,23.25,85000.0,16.2404,16.2544,16.2264,16.2544,85000.0
2013-11-06 12:30:00,23.24,23.37,23.24,23.33,424300.0,16.2474,16.3383,16.2474,16.3103,424300.0
2013-11-06 13:00:00,23.33,23.33,23.23,23.27,170900.0,16.3103,16.3103,16.2404,16.2684,170900.0
2013-11-06 13:30:00,23.26,23.27,23.22,23.26,174100.0,16.2614,16.2684,16.2334,16.2614,174100.0
2013-11-06 14:00:00,23.26,23.27,23.23,23.25,193700.0,16.2614,16.2684,16.2404,16.2544,193700.0
2013-11-06 14:30:00,23.25,23.27,23.24,23.26,252600.0,16.2544,16.2684,16.2474,16.2614,252600.0
2013-11-06 15:00:00,23.26,23.26,23.24,23.25,287400.0,16.2614,16.2614,16.2474,16.2544,287400.0
2013-11-06 15:30:00,23.25,23.3,23.23,23.29,825200.0,16.2544,16.2893,16.2404,16.2823,825200.0
2013-11-07 09:30:00,23.42,23.56,23.33,23.36,619500.0,16.3732,16.4711,16.3103,16.3313,619500.0
2013-11-07 10:00:00,23.36,23.42,23.28,23.39,483500.0,16.3313,16.3732,16.2753,16.3522,483500.0
2013-11-07 10:30:00,23.38,23.38,23.3,23.3,246200.0,16.3453,16.3453,16.2893,16.2893,246200.0
2013-11-07 11:00:00,23.3,23.32,23.16,23.18,288000.0,16.2893,16.3033,16.1915,16.2054,288000.0
2013-11-07 11:30:00,23.19,23.21,23.16,23.2,163400.0,16.2124,16.2264,16.1915,16.2194,163400.0
2013-11-07 12:00:00,23.2,23.25,23.19,23.21,168500.0,16.2194,16.2544,16.2124,16.2264,168500.0
2013-11-07 12:30:00,23.21,23.29,23.17,23.17,153900.0,16.2264,16.2823,16.1984,16.1984,153900.0
2013-11-07 13:00:00,23.17,23.18,23.1,23.12,141400.0,16.1984,16.2054,16.1495,16.1635,141400.0
2013-11-07 13:30:00,23.13,23.16,23.11,23.14,163600.0,16.1705,16.1915,16.1565,16.1775,163600.0
2013-11-07 14:00:00,23.14,23.14,23.09,23.13,113400.0,16.1775,16.1775,16.1425,16.1705,113400.0
2013-11-07 14:30:00,23.12,23.15,23.09,23.14,146900.0,16.1635,16.1845,16.1425,16.1775,146900.0
2013-11-07 15:00:00,23.13,23.16,23.11,23.11,157900.0,16.1705,16.1915,16.1565,16.1565,157900.0
2013-11-07 15:30:00,23.1,23.14,23.08,23.11,362300.0,16.1495,16.1775,16.1355,16.1565,362300.0
2013-11-08 09:30:00,23.29,23.32,23.09,23.12,368800.0,16.2823,16.3033,16.1425,16.1635,368800.0
2013-11-08 10:00:00,23.14,23.31,23.12,23.3,346600.0,16.1775,16.2963,16.1635,16.2893,346600.0
2013-11-08 10:30:00,23.3,23.34,23.24,23.28,221700.0,16.2893,16.3173,16.2474,16.2753,221700.0
2013-11-08 11:00:00,23.28,23.32,23.25,23.32,108600.0,16.2753,16.3033,16.2544,16.3033,108600.0
2013-11-08 11:30:00,23.31,23.37,23.31,23.34,155700.0,16.2963,16.3383,16.2963,16.3173,155700.0
2013-11-08 12:00:00,23.34,23.39,23.34,23.38,50800.0,16.3173,16.3522,16.3173,16.3453,50800.0
2013-11-08 12:30:00,23.39,23.39,23.33,23.36,46700.0,16.3522,16.3522,16.3103,16.3313,46700.0
2013-11-08 13:00:00,23.36,23.38,23.34,23.38,75000.0,16.3313,16.3453,16.3173,16.3453,75000.0
2013-11-08 13:30:00,23.36,23.37,23.33,23.35,86700.0,16.3313,16.3383,16.3103,16.3243,86700.0
2013-11-08 14:00:00,23.34,23.39,23.31,23.39,73600.0,16.3173,16.3522,16.2963,16.3522,73600.0
2013-11-08 14:30:00,23.39,23.41,23.37,23.41,77700.0,16.3522,16.3662,16.3383,16.3662,77700.0
2013-11-08 15:00:00,23.41,23.44,23.39,23.43,108200.0,16.3662,16.3872,16.3522,16.3802,108200.0
2013-11-08 15:30:00,23.42,23.51,23.42,23.51,402700.0,16.3732,16.4361,16.3732,16.4361,402700.0
2013-11-11 09:30:00,23.49,23.58,23.43,23.57,421900.0,16.4222,16.4851,16.3802,16.4781,421900.0
2013-11-11 10:00:00,23.57,23.57,23.51,23.53,169400.0,16.4781,16.4781,16.4361,16.4501,169400.0
2013-11-11 10:30:00,23.53,23.53,23.42,23.49,247300.0,16.4501,16.4501,16.3732,16.4222,247300.0
2013-11-11 11:00:00,23.48,23.49,23.4,23.41,130700.0,16.4152,16.4222,16.3592,16.3662,130700.0
2013-11-11 11:30:00,23.42,23.47,23.41,23.47,59500.0,16.3732,16.4082,16.3662,16.4082,59500.0
2013-11-11 12:00:00,23.48,23.48,23.43,23.44,39100.0,16.4152,16.4152,16.3802,16.3872,39100.0
2013-11-11 12:30:00,23.44,23.47,23.42,23.46,91900.0,16.3872,16.4082,16.3732,16.4012,91900.0
2013-11-11 13:00:00,23.46,23.49,23.45,23.47,56000.0,16.4012,16.4222,16.3942,16.4082,56000.0
2013-11-11 13:30:00,23.47,23.47,23.42,23.43,154700.0,16.4082,16.4082,16.3732,16.3802,154700.0
2013-11-11 14:00:00,23.43,23.44,23.4,23.42,68000.0,16.3802,16.3872,16.3592,16.3732,68000.0
2013-11-11 14:30:00,23.42,23.42,23.41,23.42,90200.0,16.3732,16.3732,16.3662,16.3732,90200.0
2013-11-11 15:00:00,23.42,23.44,23.42,23.43,33700.0,16.3732,16.3872,16.3732,16.3802,33700.0
2013-11-11 15:30:00,23.44,23.46,23.43,23.44,180000.0,16.3872,16.4012,16.3802,16.3872,180000.0
2013-11-12 09:30:00,23.47,23.72,23.45,23.6,531500.0,16.4082,16.583,16.3942,16.4991,531500.0
2013-11-12 10:00:00,23.6,23.7,23.58,23.69,312200.0,16.4991,16.569,16.4851,16.562,312200.0
2013-11-12 10:30:00,23.7,23.75,23.67,23.73,212300.0,16.569,16.6039,16.548,16.5899,212300.0
2013-11-12 11:00:00,23.73,23.73,23.64,23.73,117700.0,16.5899,16.5899,16.527,16.5899,117700.0
2013-11-12 11:30:00,23.73,23.82,23.67,23.79,303800.0,16.5899,16.6529,16.548,16.6319,303800.0
2013-11-12 12:00:00,23.78,23.81,23.74,23.76,157300.0,16.6249,16.6459,16.5969,16.6109,157300.0
2013-11-12 12:30:00,23.77,23.83,23.75,23.76,179300.0,16.6179,16.6599,16.6039,16.6109,179300.0
2013-11-12 13:00:00,23.76,23.84,23.74,23.79,95700.0,16.6109,16.6668,16.5969,16.6319,95700.0
2013-11-12 13:30:00,23.78,23.78,23.74,23.76,121000.0,16.6249,16.6249,16.5969,16.6109,121000.0
2013-11-12 14:00:00,23.76,23.79,23.73,23.75,104800.0,16.6109,16.6319,16.5899,16.6039,104800.0
2013-11-12 14:30:00,23.75,23.79,23.75,23.78,107800.0,16.6039,16.6319,16.6039,16.6249,107800.0
2013-11-12 15:00:00,23.79,23.8,23.77,23.78,76900.0,16.6319,16.6389,16.6179,16.6249,76900.0
2013-11-12 15:30:00,23.78,23.82,23.73,23.73,292300.0,16.6249,16.6529,16.5899,16.5899,292300.0
2013-11-13 09:30:00,23.52,23.84,23.51,23.77,776300.0,16.4431,16.6668,16.4361,16.6179,776300.0
2013-11-13 10:00:00,23.77,23.82,23.65,23.8,359500.0,16.6179,16.6529,16.534,16.6389,359500.0
2013-11-13 10:30:00,23.81,23.82,23.78,23.81,144000.0,16.6459,16.6529,16.6249,16.6459,144000.0
2013-11-13 11:00:00,23.82,23.83,23.68,23.7,264700.0,16.6529,16.6599,16.555,16.569,264700.0
2013-11-13 11:30:00,23.69,23.72,23.64,23.71,238400.0,16.562,16.583,16.527,16.576,238400.0
2013-11-13 12:00:00,23.71,23.83,23.68,23.82,243900.0,16.576,16.6599,16.555,16.6529,243900.0
2013-11-13 12:30:00,23.82,23.84,23.77,23.83,111400.0,16.6529,16.6668,16.6179,16.6599,111400.0
2013-11-13 13:00:00,23.83,23.89,23.82,23.88,415300.0,16.6599,16.7018,16.6529,16.6948,415300.0
2013-11-13 13:30:00,23.89,23.92,23.85,23.85,262700.0,16.7018,16.7228,16.6738,16.6738,262700.0
2013-11-13 14:00:00,23.85,23.87,23.78,23.81,215000.0,16.6738,16.6878,16.6249,16.6459,215000.0
2013-11-13 14:30:00,23.81,23.84,23.78,23.83,269600.0,16.6459,16.6668,16.6249,16.6599,269600.0
2013-11-13 15:00:00,23.83,23.9,23.82,23.86,474900.0,16.6599,16.7088,16.6529,16.6808,474900.0
2013-11-13 15:30:00,23.86,24.0,23.84,24.0,1123100.0,16.6808,16.7787,16.6668,16.7787,1123100.0
2013-11-14 09:30:00,20.94,21.37,20.78,21.19,6247100.0,14.6394,14.94,14.5276,14.8142,6247100.0
2013-11-14 10:00:00,21.19,21.2,21.0,21.08,2507800.0,14.8142,14.8212,14.6814,14.7373,2507800.0
2013-11-14 10:30:00,21.08,21.1,20.99,21.03,1159200.0,14.7373,14.7513,14.6744,14.7023,1159200.0
2013-11-14 11:00:00,21.02,21.21,21.0,21.11,844200.0,14.6953,14.8282,14.6814,14.7583,844200.0
2013-11-14 11:30:00,21.11,21.18,21.01,21.06,802000.0,14.7583,14.8072,14.6884,14.7233,802000.0
2013-11-14 12:00:00,21.06,21.1,21.03,21.09,572000.0,14.7233,14.7513,14.7023,14.7443,572000.0
2013-11-14 12:30:00,21.1,21.15,21.09,21.15,676700.0,14.7513,14.7862,14.7443,14.7862,676700.0
2013-11-14 13:00:00,21.15,21.24,21.1,21.13,436600.0,14.7862,14.8492,14.7513,14.7723,436600.0
2013-11-14 13:30:00,21.13,21.17,21.06,21.08,351100.0,14.7723,14.8002,14.7233,14.7373,351100.0
2013-11-14 14:00:00,21.08,21.18,21.06,21.18,414800.0,14.7373,14.8072,14.7233,14.8072,414800.0
2013-11-14 14:30:00,21.17,21.2,21.07,21.08,386600.0,14.8002,14.8212,14.7303,14.7373,386600.0
2013-11-14 15:00:00,21.08,21.26,21.07,21.2,1064700.0,14.7373,14.8631,14.7303,14.8212,1064700.0
2013-11-14 15:30:00,21.2,21.44,21.2,21.38,2124300.0,14.8212,14.989,14.8212,14.947,2124300.0
2013-11-15 09:30:00,21.47,21.49,21.33,21.42,864500.0,15.01,15.0239,14.9121,14.975,864500.0
2013-11-15 10:00:00,21.43,21.5,21.43,21.48,745700.0,14.982,15.0309,14.982,15.0169,745700.0
2013-11-15 10:30:00,21.48,21.49,21.42,21.43,413900.0,15.0169,15.0239,14.975,14.982,413900.0
2013-11-15 11:00:00,21.43,21.48,21.33,21.33,290600.0,14.982,15.0169,14.9121,14.9121,290600.0
2013-11-15 11:30:00,21.34,21.37,21.32,21.33,372900.0,14.9191,14.94,14.9051,14.9121,372900.0
2013-11-15 12:00:00,21.33,21.34,21.26,21.3,304500.0,14.9121,14.9191,14.8631,14.8911,304500.0
2013-11-15 12:30:00,21.3,21.38,21.3,21.33,240200.0,14.8911,14.947,14.8911,14.9121,240200.0
2013-11-15 13:00:00,21.33,21.47,21.33,21.46,332700.0,14.9121,15.01,14.9121,15.003,332700.0
2013-11-15 13:30:00,21.45,21.5,21.45,21.49,270000.0,14.996,15.0309,14.996,15.0239,270000.0
2013-11-15 14:00:00,21.49,21.69,21.48,21.66,583100.0,15.0239,15.1638,15.0169,15.1428,583100.0
2013-11-15 14:30:00,21.66,21.68,21.58,21.58,352600.0,15.1428,15.1568,15.0869,15.0869,352600.0
2013-11-15 15:00:00,21.58,21.6,21.55,21.57,541200.0,15.0869,15.1008,15.0659,15.0799,541200.0
2013-11-15 15:30:00,21.57,21.58,21.51,21.54,524300.0,15.0799,15.0869,15.0379,15.0589,524300.0
2013-11-18 09:30:00,21.61,21.65,21.47,21.54,710800.0,15.1078,15.1358,15.01,15.0589,710800.0
2013-11-18 10:00:00,21.55,21.6,21.55,21.58,335400.0,15.0659,15.1008,15.0659,15.0869,335400.0
2013-11-18 10:30:00,21.58,21.67,21.58,21.67,309600.0,15.0869,15.1498,15.0869,15.1498,309600.0
2013-11-18 11:00:00,21.67,21.72,21.66,21.71,302600.0,15.1498,15.1847,15.1428,15.1777,302600.0
2013-11-18 11:30:00,21.7,21.7,21.65,21.65,213600.0,15.1707,15.1707,15.1358,15.1358,213600.0
2013-11-18 12:00:00,21.64,21.65,21.62,21.63,125700.0,15.1288,15.1358,15.1148,15.1218,125700.0
2013-11-18 12:30:00,21.63,21.64,21.53,21.54,268600.0,15.1218,15.1288,15.0519,15.0589,268600.0
2013-11-18 13:00:00,21.53,21.59,21.53,21.54,222600.0,15.0519,15.0938,15.0519,15.0589,222600.0
2013-11-18 13:30:00,21.53,21.57,21.5,21.56,219700.0,15.0519,15.0799,15.0309,15.0729,219700.0
2013-11-18 14:00:00,21.56,21.56,21.51,21.51,210300.0,15.0729,15.0729,15.0379,15.0379,210300.0
2013-11-18 14:30:00,21.51,21.51,21.43,21.43,332700.0,15.0379,15.0379,14.982,14.982,332700.0
2013-11-18 15:00:00,21.43,21.43,21.25,21.27,642100.0,14.982,14.982,14.8561,14.8701,642100.0
2013-11-18 15:30:00,21.27,21.3,21.2,21.3,680400.0,14.8701,14.8911,14.8212,14.8911,680400.0
2013-11-19 09:30:00,21.32,21.53,21.31,21.43,558600.0,14.9051,15.0519,14.8981,14.982,558600.0
2013-11-19 10:00:00,21.43,21.48,21.35,21.36,377000.0,14.982,15.0169,14.9261,14.933,377000.0
2013-11-19 10:30:00,21.35,21.36,21.2,21.2,390100.0,14.9261,14.933,14.8212,14.8212,390100.0
2013-11-19 11:00:00,21.2,21.24,21.13,21.17,397700.0,14.8212,14.8492,14.7723,14.8002,397700.0
2013-11-19 11:30:00,21.17,21.28,21.17,21.25,186200.0,14.8002,14.8771,14.8002,14.8561,186200.0
2013-11-19 12:00:00,21.25,21.27,21.2,21.27,229800.0,14.8561,14.8701,14.8212,14.8701,229800.0
2013-11-19 12:30:00,21.26,21.26,21.22,21.26,189500.0,14.8631,14.8631,14.8352,14.8631,189500.0
2013-11-19 13:00:00,21.27,21.29,21.25,21.27,263700.0,14.8701,14.8841,14.8561,14.8701,263700.0
2013-11-19 13:30:00,21.26,21.31,21.25,21.27,202400.0,14.8631,14.8981,14.8561,14.8701,202400.0
2013-11-19 14:00:00,21.28,21.33,21.25,21.31,196000.0,14.8771,14.9121,14.8561,14.8981,196000.0
2013-11-19 14:30:00,21.31,21.44,21.31,21.42,380200.0,14.8981,14.989,14.8981,14.975,380200.0
2013-11-19 15:00:00,21.42,21.44,21.4,21.4,174000.0,14.975,14.989,14.961,14.961,174000.0
2013-11-19 15:30:00,21.41,21.42,21.36,21.42,273800.0,14.968,14.975,14.933,14.975,273800.0
2013-11-20 09:30:00,21.46,21.47,21.36,21.38,372200.0,15.003,15.01,14.933,14.947,372200.0
2013-11-20 10:00:00,21.39,21.42,21.34,21.39,487900.0,14.954,14.975,14.9191,14.954,487900.0
2013-11-20 10:30:00,21.39,21.39,21.34,21.35,260500.0,14.954,14.954,14.9191,14.9261,260500.0
2013-11-20 11:00:00,21.35,21.4,21.34,21.34,174200.0,14.9261,14.961,14.9191,14.9191,174200.0
2013-11-20 11:30:00,21.34,21.39,21.34,21.38,68100.0,14.9191,14.954,14.9191,14.947,68100.0
2013-11-20 12:00:00,21.38,21.4,21.36,21.38,82000.0,14.947,14.961,14.933,14.947,82000.0
2013-11-20 12:30:00,21.38,21.4,21.38,21.39,122300.0,14.947,14.961,14.947,14.954,122300.0
2013-11-20 13:00:00,21.39,21.42,21.34,21.4,429100.0,14.954,14.975,14.9191,14.961,429100.0
2013-11-20 13:30:00,21.4,21.41,21.36,21.38,393000.0,14.961,14.968,14.933,14.947,393000.0
2013-11-20 14:00:00,21.38,21.38,21.32,21.34,321200.0,14.947,14.947,14.9051,14.9191,321200.0
2013-11-20 14:30:00,21.34,21.35,21.27,21.3,228100.0,14.9191,14.9261,14.8701,14.8911,228100.0
2013-11-20 15:00:00,21.3,21.3,21.24,21.26,269900.0,14.8911,14.8911,14.8492,14.8631,269900.0
2013-11-20 15:30:00,21.26,21.27,21.22,21.23,522800.0,14.8631,14.8701,14.8352,14.8422,522800.0
2013-11-21 09:30:00,21.38,21.38,21.25,21.33,421500.0,14.947,14.947,14.8561,14.9121,421500.0
2013-11-21 10:00:00,21.32,21.37,21.32,21.33,417100.0,14.9051,14.94,14.9051,14.9121,417100.0
2013-11-21 10:30:00,21.33,21.39,21.33,21.36,186700.0,14.9121,14.954,14.9121,14.933,186700.0
2013-11-21 11:00:00,21.37,21.39,21.35,21.37,215000.0,14.94,14.954,14.9261,14.94,215000.0
2013-11-21 11:30:00,21.37,21.39,21.33,21.38,79600.0,14.94,14.954,14.9121,14.947,79600.0
2013-11-21 12:00:00,21.38,21.42,21.35,21.41,182400.0,14.947,14.975,14.9261,14.968,182400.0
2013-11-21 12:30:00,21.42,21.43,21.39,21.39,89300.0,14.975,14.982,14.954,14.954,89300.0
2013-11-21 13:00:00,21.39,21.44,21.39,21.43,163300.0,14.954,14.989,14.954,14.982,163300.0
2013-11-21 13:30:00,21.42,21.46,21.42,21.46,333600.0,14.975,15.003,14.975,15.003,333600.0
2013-11-21 14:00:00,21.47,21.48,21.45,21.46,69900.0,15.01,15.0169,14.996,15.003,69900.0
2013-11-21 14:30:00,21.47,21.48,21.42,21.47,410600.0,15.01,15.0169,14.975,15.01,410600.0
2013-11-21 15:00:00,21.47,21.49,21.45,21.48,376200.0,15.01,15.0239,14.996,15.0169,376200.0
2013-11-21 15:30:00,21.48,21.49,21.44,21.47,741400.0,15.0169,15.0239,14.989,15.01,741400.0
2013-11-22 09:30:00,21.43,21.5,21.31,21.41,383400.0,14.982,15.0309,14.8981,14.968,383400.0
2013-11-22 10:00:00,21.41,21.5,21.39,21.44,354800.0,14.968,15.0309,14.954,14.989,354800.0
2013-11-22 10:30:00,21.45,21.48,21.43,21.48,178000.0,14.996,15.0169,14.982,15.0169,178000.0
2013-11-22 11:00:00,21.48,21.49,21.46,21.48,138900.0,15.0169,15.0239,15.003,15.0169,138900.0
2013-11-22 11:30:00,21.48,21.49,21.45,21.48,209400.0,15.0169,15.0239,14.996,15.0169,209400.0
2013-11-22 12:00:00,21.48,21.49,21.43,21.44,127400.0,15.0169,15.0239,14.982,14.989,127400.0
2013-11-22 12:30:00,21.44,21.48,21.44,21.48,84100.0,14.989,15.0169,14.989,15.0169,84100.0
2013-11-22 13:00:00,21.48,21.49,21.46,21.48,97400.0,15.0169,15.0239,15.003,15.0169,97400.0
2013-11-22 13:30:00,21.49,21.49,21.47,21.48,149300.0,15.0239,15.0239,15.01,15.0169,149300.0
2013-11-22 14:00:00,21.47,21.48,21.42,21.44,353500.0,15.01,15.0169,14.975,14.989,353500.0
2013-11-22 14:30:00,21.44,21.45,21.43,21.43,123600.0,14.989,14.996,14.982,14.982,123600.0
2013-11-22 15:00:00,21.43,21.43,21.39,21.43,264900.0,14.982,14.982,14.954,14.982,264900.0
2013-11-22 15:30:00,21.43,21.48,21.41,21.45,178900.0,14.982,15.0169,14.968,14.996,178900.0
2013-11-25 09:30:00,21.45,21.52,21.39,21.47,353000.0,14.996,15.0449,14.954,15.01,353000.0
2013-11-25 10:00:00,21.46,21.47,21.4,21.4,223100.0,15.003,15.01,14.961,14.961,223100.0
2013-11-25 10:30:00,21.4,21.42,21.37,21.37,167700.0,14.961,14.975,14.94,14.94,167700.0
2013-11-25 11:00:00,21.38,21.45,21.37,21.42,148100.0,14.947,14.996,14.94,14.975,148100.0
2013-11-25 11:30:00,21.41,21.44,21.41,21.43,44900.0,14.968,14.989,14.968,14.982,44900.0
2013-11-25 12:00:00,21.43,21.43,21.38,21.38,75100.0,14.982,14.982,14.947,14.947,75100.0
2013-11-25 12:30:00,21.38,21.42,21.38,21.4,188600.0,14.947,14.975,14.947,14.961,188600.0
2013-11-25 13:00:00,21.41,21.41,21.36,21.4,146100.0,14.968,14.968,14.933,14.961,146100.0
2013-11-25 13:30:00,21.4,21.41,21.36,21.36,96900.0,14.961,14.968,14.933,14.933,96900.0
2013-11-25 14:00:00,21.36,21.37,21.35,21.35,141200.0,14.933,14.94,14.9261,14.9261,141200.0
2013-11-25 14:30:00,21.35,21.39,21.34,21.34,137000.0,14.9261,14.954,14.9191,14.9191,137000.0
2013-11-25 15:00:00,21.34,21.36,21.34,21.35,103800.0,14.9191,14.933,14.9191,14.9261,103800.0
2013-11-25 15:30:00,21.34,21.37,21.27,21.27,343600.0,14.9191,14.94,14.8701,14.8701,343600.0
2013-11-26 09:30:00,21.32,21.4,21.3,21.31,202000.0,14.9051,14.961,14.8911,14.8981,202000.0
2013-11-26 10:00:00,21.32,21.33,21.22,21.22,217600.0,14.9051,14.9121,14.8352,14.8352,217600.0
2013-11-26 10:30:00,21.23,21.23,21.08,21.12,255200.0,14.8422,14.8422,14.7373,14.7653,255200.0
2013-11-26 11:00:00,21.13,21.17,21.08,21.14,188300.0,14.7723,14.8002,14.7373,14.7792,188300.0
2013-11-26 11:30:00,21.14,21.18,21.13,21.14,93200.0,14.7792,14.8072,14.7723,14.7792,93200.0
2013-11-26 12:00:00,21.14,21.19,21.11,21.19,129100.0,14.7792,14.8142,14.7583,14.8142,129100.0
2013-11-26 12:30:00,21.19,21.19,21.16,21.19,43100.0,14.8142,14.8142,14.7932,14.8142,43100.0
2013-11-26 13:00:00,21.19,21.19,21.17,21.17,53800.0,14.8142,14.8142,14.8002,14.8002,53800.0
2013-11-26 13:30:00,21.17,21.19,21.15,21.17,87600.0,14.8002,14.8142,14.7862,14.8002,87600.0
2013-11-26 14:00:00,21.17,21.2,21.17,21.2,93000.0,14.8002,14.8212,14.8002,14.8212,93000.0
2013-11-26 14:30:00,21.2,21.2,21.15,21.16,312700.0,14.8212,14.8212,14.7862,14.7932,312700.0
2013-11-26 15:00:00,21.16,21.2,21.15,21.17,286900.0,14.7932,14.8212,14.7862,14.8002,286900.0
2013-11-26 15:30:00,21.17,21.2,21.11,21.2,665800.0,14.8002,14.8212,14.7583,14.8212,665800.0
2013-11-27 09:30:00,21.3,21.34,21.22,21.31,277200.0,14.8911,14.9191,14.8352,14.8981,277200.0
2013-11-27 10:00:00,21.31,21.33,21.28,21.28,222100.0,14.8981,14.9121,14.8771,14.8771,222100.0
2013-11-27 10:30:00,21.28,21.34,21.28,21.3,171900.0,14.8771,14.9191,14.8771,14.8911,171900.0
2013-11-27 11:00:00,21.29,21.33,21.28,21.31,300200.0,14.8841,14.9121,14.8771,14.8981,300200.0
2013-11-27 11:30:00,21.3,21.32,21.22,21.25,149600.0,14.8911,14.9051,14.8352,14.8561,149600.0
2013-11-27 12:00:00,21.25,21.29,21.23,21.28,93800.0,14.8561,14.8841,14.8422,14.8771,93800.0
2013-11-27 12:30:00,21.29,21.3,21.25,21.27,221700.0,14.8841,14.8911,14.8561,14.8701,221700.0
2013-11-27 13:00:00,21.26,21.26,21.19,21.21,138100.0,14.8631,14.8631,14.8142,14.8282,138100.0
2013-11-27 13:30:00,21.2,21.23,21.16,21.16,206900.0,14.8212,14.8422,14.7932,14.7932,206900.0
2013-11-27 14:00:00,21.17,21.2,21.15,21.19,230300.0,14.8002,14.8212,14.7862,14.8142,230300.0
2013-11-27 14:30:00,21.19,21.25,21.19,21.22,95900.0,14.8142,14.8561,14.8142,14.8352,95900.0
2013-11-27 15:00:00,21.23,21.23,21.21,21.23,94500.0,14.8422,14.8422,14.8282,14.8422,94500.0
2013-11-27 15:30:00,21.23,21.27,21.23,21.26,244800.0,14.8422,14.8701,14.8422,14.8631,244800.0
2013-11-29 09:30:00,21.4,21.44,21.27,21.29,187900.0,14.961,14.989,14.8701,14.8841,187900.0
2013-11-29 10:00:00,21.29,21.34,21.28,21.3,135800.0,14.8841,14.9191,14.8771,14.8911,135800.0
2013-11-29 10:30:00,21.31,21.33,21.28,21.29,105100.0,14.8981,14.9121,14.8771,14.8841,105100.0
2013-11-29 11:00:00,21.29,21.31,21.29,21.29,259900.0,14.8841,14.8981,14.8841,14.8841,259900.0
2013-11-29 11:30:00,21.29,21.32,21.28,21.3,100500.0,14.8841,14.9051,14.8771,14.8911,100500.0
2013-11-29 12:00:00,21.31,21.31,21.27,21.27,90300.0,14.8981,14.8981,14.8701,14.8701,90300.0
2013-11-29 12:30:00,21.27,21.27,21.2,21.24,139000.0,14.8701,14.8701,14.8212,14.8492,139000.0
2013-12-02 09:30:00,21.29,21.3,21.14,21.21,291100.0,14.8841,14.8911,14.7792,14.8282,291100.0
2013-12-02 10:00:00,21.2,21.24,21.14,21.15,250200.0,14.8212,14.8492,14.7792,14.7862,250200.0
2013-12-02 10:30:00,21.16,21.17,21.13,21.16,101200.0,14.7932,14.8002,14.7723,14.7932,101200.0
2013-12-02 11:00:00,21.16,21.16,21.1,21.1,96000.0,14.7932,14.7932,14.7513,14.7513,96000.0
2013-12-02 11:30:00,21.11,21.12,21.07,21.12,104700.0,14.7583,14.7653,14.7303,14.7653,104700.0
2013-12-02 12:00:00,21.11,21.11,21.08,21.1,75900.0,14.7583,14.7583,14.7373,14.7513,75900.0
2013-12-02 12:30:00,21.09,21.15,21.08,21.14,81600.0,14.7443,14.7862,14.7373,14.7792,81600.0
2013-12-02 13:00:00,21.14,21.14,21.1,21.11,34900.0,14.7792,14.7792,14.7513,14.7583,34900.0
2013-12-02 13:30:00,21.11,21.14,21.11,21.11,39000.0,14.7583,14.7792,14.7583,14.7583,39000.0
2013-12-02 14:00:00,21.11,21.12,21.07,21.1,203300.0,14.7583,14.7653,14.7303,14.7513,203300.0
2013-12-02 14:30:00,21.1,21.14,21.1,21.11,76100.0,14.7513,14.7792,14.7513,14.7583,76100.0
2013-12-02 15:00:00,21.11,21.12,21.1,21.1,57100.0,14.7583,14.7653,14.7513,14.7513,57100.0
2013-12-02 15:30:00,21.1,21.11,21.07,21.09,193200.0,14.7513,14.7583,14.7303,14.7443,193200.0
2013-12-03 09:30:00,21.07,21.11,21.02,21.09,387300.0,14.7303,14.7583,14.6953,14.7443,387300.0
2013-12-03 10:00:00,21.09,21.2,21.07,21.15,395700.0,14.7443,14.8212,14.7303,14.7862,395700.0
2013-12-03 10:30:00,21.15,21.19,21.13,21.15,212200.0,14.7862,14.8142,14.7723,14.7862,212200.0
2013-12-03 11:00:00,21.16,21.25,21.16,21.18,349200.0,14.7932,14.8561,14.7932,14.8072,349200.0
2013-12-03 11:30:00,21.18,21.2,21.15,21.18,282000.0,14.8072,14.8212,14.7862,14.8072,282000.0
2013-12-03 12:00:00,21.18,21.22,21.18,21.19,152600.0,14.8072,14.8352,14.8072,14.8142,152600.0
2013-12-03 12:30:00,21.19,21.2,21.09,21.12,173300.0,14.8142,14.8212,14.7443,14.7653,173300.0
2013-12-03 13:00:00,21.11,21.13,21.08,21.09,68500.0,14.7583,14.7723,14.7373,14.7443,68500.0
2013-12-03 13:30:00,21.09,21.09,21.06,21.08,107100.0,14.7443,14.7443,14.7233,14.7373,107100.0
2013-12-03 14:00:00,21.08,21.12,21.08,21.11,103900.0,14.7373,14.7653,14.7373,14.7583,103900.0
2013-12-03 14:30:00,21.11,21.14,21.11,21.12,125200.0,14.7583,14.7792,14.7583,14.7653,125200.0
2013-12-03 15:00:00,21.13,21.13,21.08,21.09,257200.0,14.7723,14.7723,14.7373,14.7443,257200.0
2013-12-03 15:30:00,21.09,21.26,21.09,21.25,567300.0,14.7443,14.8631,14.7443,14.8561,567300.0
2013-12-04 09:30:00,21.13,21.23,21.07,21.17,322200.0,14.7723,14.8422,14.7303,14.8002,322200.0
2013-12-04 10:00:00,21.17,21.29,21.17,21.28,438300.0,14.8002,14.8841,14.8002,14.8771,438300.0
2013-12-04 10:30:00,21.27,21.34,21.27,21.33,282800.0,14.8701,14.9191,14.8701,14.9121,282800.0
2013-12-04 11:00:00,21.33,21.33,21.23,21.24,215300.0,14.9121,14.9121,14.8422,14.8492,215300.0
2013-12-04 11:30:00,21.25,21.3,21.25,21.26,93400.0,14.8561,14.8911,14.8561,14.8631,93400.0
2013-12-04 12:00:00,21.26,21.26,21.15,21.18,262500.0,14.8631,14.8631,14.7862,14.8072,262500.0
2013-12-04 12:30:00,21.19,21.25,21.19,21.25,68600.0,14.8142,14.8561,14.8142,14.8561,68600.0
2013-12-04 13:00:00,21.25,21.26,21.17,21.17,104800.0,14.8561,14.8631,14.8002,14.8002,104800.0
2013-12-04 13:30:00,21.16,21.17,21.12,21.12,224000.0,14.7932,14.8002,14.7653,14.7653,224000.0
2013-12-04 14:00:00,21.13,21.18,21.13,21.15,145400.0,14.7723,14.8072,14.7723,14.7862,145400.0
2013-12-04 14:30:00,21.16,21.17,21.15,21.17,33600.0,14.7932,14.8002,14.7862,14.8002,33600.0
2013-12-04 15:00:00,21.17,21.24,21.17,21.24,112100.0,14.8002,14.8492,14.8002,14.8492,112100.0
2013-12-04 15:30:00,21.24,21.28,21.23,21.24,1129800.0,14.8492,14.8771,14.8422,14.8492,1129800.0
2013-12-05 09:30:00,21.2,21.3,21.15,21.28,277300.0,14.8212,14.8911,14.7862,14.8771,277300.0
2013-12-05 10:00:00,21.27,21.28,21.24,21.25,318600.0,14.8701,14.8771,14.8492,14.8561,318600.0
2013-12-05 10:30:00,21.26,21.26,21.18,21.2,449100.0,14.8631,14.8631,14.8072,14.8212,449100.0
2013-12-05 11:00:00,21.19,21.2,21.08,21.09,296900.0,14.8142,14.8212,14.7373,14.7443,296900.0
2013-12-05 11:30:00,21.08,21.11,21.06,21.1,130800.0,14.7373,14.7583,14.7233,14.7513,130800.0
2013-12-05 12:00:00,21.11,21.16,21.09,21.1,192000.0,14.7583,14.7932,14.7443,14.7513,192000.0
2013-12-05 12:30:00,21.1,21.1,21.06,21.09,392300.0,14.7513,14.7513,14.7233,14.7443,392300.0
2013-12-05 13:00:00,21.1,21.1,21.03,21.05,279700.0,14.7513,14.7513,14.7023,14.7163,279700.0
2013-12-05 13:30:00,21.06,21.06,20.95,21.0,356300.0,14.7233,14.7233,14.6464,14.6814,356300.0
2013-12-05 14:00:00,21.0,21.01,20.99,21.0,228900.0,14.6814,14.6884,14.6744,14.6814,228900.0
2013-12-05 14:30:00,21.0,21.01,20.95,20.95,402500.0,14.6814,14.6884,14.6464,14.6464,402500.0
2013-12-05 15:00:00,20.94,20.97,20.89,20.91,306000.0,14.6394,14.6604,14.6045,14.6184,306000.0
2013-12-05 15:30:00,20.91,20.94,20.89,20.91,396200.0,14.6184,14.6394,14.6045,14.6184,396200.0
2013-12-06 09:30:00,21.12,21.18,21.07,21.16,321800.0,14.7653,14.8072,14.7303,14.7932,321800.0
2013-12-06 10:00:00,21.16,21.2,21.13,21.2,253300.0,14.7932,14.8212,14.7723,14.8212,253300.0
2013-12-06 10:30:00,21.19,21.19,21.14,21.17,166500.0,14.8142,14.8142,14.7792,14.8002,166500.0
2013-12-06 11:00:00,21.17,21.17,21.16,21.16,41300.0,14.8002,14.8002,14.7932,14.7932,41300.0
2013-12-06 11:30:00,21.16,21.2,21.15,21.19,215400.0,14.7932,14.8212,14.7862,14.8142,215400.0
2013-12-06 12:00:00,21.2,21.22,21.19,21.22,178100.0,14.8212,14.8352,14.8142,14.8352,178100.0
2013-12-06 12:30:00,21.22,21.23,21.17,21.19,192900.0,14.8352,14.8422,14.8002,14.8142,192900.0
2013-12-06 13:00:00,21.19,21.22,21.18,21.2,233600.0,14.8142,14.8352,14.8072,14.8212,233600.0
2013-12-06 13:30:00,21.2,21.22,21.19,21.21,76400.0,14.8212,14.8352,14.8142,14.8282,76400.0
2013-12-06 14:00:00,21.22,21.24,21.22,21.23,73100.0,14.8352,14.8492,14.8352,14.8422,73100.0
2013-12-06 14:30:00,21.23,21.24,21.2,21.24,157400.0,14.8422,14.8492,14.8212,14.8492,157400.0
2013-12-06 15:00:00,21.24,21.25,21.23,21.23,44300.0,14.8492,14.8561,14.8422,14.8422,44300.0
2013-12-06 15:30:00,21.24,21.32,21.24,21.27,296100.0,14.8492,14.9051,14.8492,14.8701,296100.0
2013-12-09 09:30:00,21.29,21.32,21.21,21.29,282700.0,14.8841,14.9051,14.8282,14.8841,282700.0
2013-12-09 10:00:00,21.28,21.33,21.28,21.31,244100.0,14.8771,14.9121,14.8771,14.8981,244100.0
2013-12-09 10:30:00,21.3,21.3,21.27,21.28,203400.0,14.8911,14.8911,14.8701,14.8771,203400.0
2013-12-09 11:00:00,21.29,21.31,21.26,21.29,156100.0,14.8841,14.8981,14.8631,14.8841,156100.0
2013-12-09 11:30:00,21.28,21.31,21.26,21.3,58000.0,14.8771,14.8981,14.8631,14.8911,58000.0
2013-12-09 12:00:00,21.3,21.31,21.27,21.28,122900.0,14.8911,14.8981,14.8701,14.8771,122900.0
2013-12-09 12:30:00,21.28,21.3,21.27,21.27,72000.0,14.8771,14.8911,14.8701,14.8701,72000.0
2013-12-09 13:00:00,21.28,21.31,21.27,21.27,86300.0,14.8771,14.8981,14.8701,14.8701,86300.0
2013-12-09 13:30:00,21.28,21.29,21.25,21.27,180500.0,14.8771,14.8841,14.8561,14.8701,180500.0
2013-12-09 14:00:00,21.27,21.29,21.25,21.27,267900.0,14.8701,14.8841,14.8561,14.8701,267900.0
2013-12-09 14:30:00,21.27,21.3,21.23,21.28,309800.0,14.8701,14.8911,14.8422,14.8771,309800.0
2013-12-09 15:00:00,21.27,21.28,21.25,21.25,162000.0,14.8701,14.8771,14.8561,14.8561,162000.0
2013-12-09 15:30:00,21.25,21.27,21.2,21.23,367900.0,14.8561,14.8701,14.8212,14.8422,367900.0
2013-12-10 09:30:00,21.28,21.34,21.21,21.23,712800.0,14.8771,14.9191,14.8282,14.8422,712800.0
2013-12-10 10:00:00,21.24,21.27,21.19,21.23,247000.0,14.8492,14.8701,14.8142,14.8422,247000.0
2013-12-10 10:30:00,21.23,21.26,21.22,21.25,230800.0,14.8422,14.8631,14.8352,14.8561,230800.0
2013-12-10 11:00:00,21.25,21.25,21.2,21.21,273300.0,14.8561,14.8561,14.8212,14.8282,273300.0
2013-12-10 11:30:00,21.2,21.21,21.18,21.2,165000.0,14.8212,14.8282,14.8072,14.8212,165000.0
2013-12-10 12:00:00,21.2,21.22,21.17,21.2,228700.0,14.8212,14.8352,14.8002,14.8212,228700.0
2013-12-10 12:30:00,21.19,21.23,21.19,21.23,272100.0,14.8142,14.8422,14.8142,14.8422,272100.0
2013-12-10 13:00:00,21.23,21.24,21.2,21.2,215200.0,14.8422,14.8492,14.8212,14.8212,215200.0
2013-12-10 13:30:00,21.2,21.22,21.18,21.2,201000.0,14.8212,14.8352,14.8072,14.8212,201000.0
2013-12-10 14:00:00,21.2,21.22,21.18,21.18,215100.0,14.8212,14.8352,14.8072,14.8072,215100.0
2013-12-10 14:30:00,21.18,21.22,21.16,21.17,266400.0,14.8072,14.8352,14.7932,14.8002,266400.0
2013-12-10 15:00:00,21.17,21.19,21.16,21.18,110600.0,14.8002,14.8142,14.7932,14.8072,110600.0
2013-12-10 15:30:00,21.18,21.2,21.16,21.2,398000.0,14.8072,14.8212,14.7932,14.8212,398000.0
2013-12-11 09:30:00,20.99,21.01,20.86,20.89,822200.0,14.6744,14.6884,14.5835,14.6045,822200.0
2013-12-11 10:00:00,20.89,20.92,20.83,20.86,599000.0,14.6045,14.6254,14.5625,14.5835,599000.0
2013-12-11 10:30:00,20.85,20.88,20.71,20.78,524100.0,14.5765,14.5975,14.4786,14.5276,524100.0
2013-12-11 11:00:00,20.79,20.81,20.66,20.73,315800.0,14.5346,14.5485,14.4437,14.4926,315800.0
2013-12-11 11:30:00,20.73,20.79,20.72,20.74,303400.0,14.4926,14.5346,14.4856,14.4996,303400.0
2013-12-11 12:00:00,20.74,20.8,20.74,20.8,136400.0,14.4996,14.5415,14.4996,14.5415,136400.0
2013-12-11 12:30:00,20.8,20.83,20.78,20.8,136200.0,14.5415,14.5625,14.5276,14.5415,136200.0
2013-12-11 13:00:00,20.8,20.85,20.8,20.81,79900.0,14.5415,14.5765,14.5415,14.5485,79900.0
2013-12-11 13:30:00,20.8,20.9,20.8,20.9,128000.0,14.5415,14.6115,14.5415,14.6115,128000.0
2013-12-11 14:00:00,20.9,20.93,20.83,20.85,253500.0,14.6115,14.6324,14.5625,14.5765,253500.0
2013-12-11 14:30:00,20.85,20.89,20.85,20.85,150300.0,14.5765,14.6045,14.5765,14.5765,150300.0
2013-12-11 15:00:00,20.85,20.87,20.82,20.84,232800.0,14.5765,14.5905,14.5555,14.5695,232800.0
2013-12-11 15:30:00,20.84,20.89,20.82,20.87,482200.0,14.5695,14.6045,14.5555,14.5905,482200.0
2013-12-12 09:30:00,20.82,20.83,20.47,20.49,673200.0,14.5555,14.5625,14.3108,14.3248,673200.0
2013-12-12 10:00:00,20.49,20.49,20.26,20.36,1288200.0,14.3248,14.3248,14.164,14.2339,1288200.0
2013-12-12 10:30:00,20.35,20.47,20.32,20.44,348000.0,14.2269,14.3108,14.206,14.2899,348000.0
2013-12-12 11:00:00,20.45,20.58,20.41,20.41,737500.0,14.2969,14.3877,14.2689,14.2689,737500.0
2013-12-12 11:30:00,20.41,20.48,20.36,20.45,347400.0,14.2689,14.3178,14.2339,14.2969,347400.0
2013-12-12 12:00:00,20.44,20.5,20.41,20.41,261900.0,14.2899,14.3318,14.2689,14.2689,261900.0
2013-12-12 12:30:00,20.41,20.52,20.41,20.5,178600.0,14.2689,14.3458,14.2689,14.3318,178600.0
2013-12-12 13:00:00,20.49,20.52,20.45,20.47,186000.0,14.3248,14.3458,14.2969,14.3108,186000.0
2013-12-12 13:30:00,20.48,20.49,20.42,20.42,84400.0,14.3178,14.3248,14.2759,14.2759,84400.0
2013-12-12 14:00:00,20.42,20.47,20.4,20.45,111600.0,14.2759,14.3108,14.2619,14.2969,111600.0
2013-12-12 14:30:00,20.46,20.58,20.46,20.56,167400.0,14.3038,14.3877,14.3038,14.3738,167400.0
2013-12-12 15:00:00,20.56,20.56,20.5,20.55,205800.0,14.3738,14.3738,14.3318,14.3668,205800.0
2013-12-12 15:30:00,20.55,20.59,20.49,20.5,413600.0,14.3668,14.3947,14.3248,14.3318,413600.0
2013-12-13 09:30:00,20.54,20.56,20.36,20.37,519300.0,14.3598,14.3738,14.2339,14.2409,519300.0
2013-12-13 10:00:00,20.36,20.48,20.35,20.48,300800.0,14.2339,14.3178,14.2269,14.3178,300800.0
2013-12-13 10:30:00,20.48,20.55,20.48,20.49,204200.0,14.3178,14.3668,14.3178,14.3248,204200.0
2013-12-13 11:00:00,20.49,20.49,20.41,20.42,233700.0,14.3248,14.3248,14.2689,14.2759,233700.0
2013-12-13 11:30:00,20.41,20.45,20.36,20.38,233100.0,14.2689,14.2969,14.2339,14.2479,233100.0
2013-12-13 12:00:00,20.38,20.39,20.31,20.33,245200.0,14.2479,14.2549,14.199,14.213,245200.0
2013-12-13 12:30:00,20.32,20.39,20.3,20.37,271000.0,14.206,14.2549,14.192,14.2409,271000.0
2013-12-13 13:00:00,20.36,20.37,20.31,20.31,159700.0,14.2339,14.2409,14.199,14.199,159700.0
2013-12-13 13:30:00,20.31,20.33,20.27,20.29,156300.0,14.199,14.213,14.171,14.185,156300.0
2013-12-13 14:00:00,20.29,20.31,20.24,20.25,332400.0,14.185,14.199,14.15,14.157,332400.0
2013-12-13 14:30:00,20.25,20.26,20.24,20.26,164000.0,14.157,14.164,14.15,14.164,164000.0
2013-12-13 15:00:00,20.26,20.31,20.26,20.3,261000.0,14.164,14.199,14.164,14.192,261000.0
2013-12-13 15:30:00,20.29,20.29,20.23,20.24,279300.0,14.185,14.185,14.1431,14.15,279300.0
2013-12-16 09:30:00,20.37,20.38,20.26,20.36,687600.0,14.2409,14.2479,14.164,14.2339,687600.0
2013-12-16 10:00:00,20.36,20.44,20.36,20.4,372500.0,14.2339,14.2899,14.2339,14.2619,372500.0
2013-12-16 10:30:00,20.4,20.49,20.4,20.42,311800.0,14.2619,14.3248,14.2619,14.2759,311800.0
2013-12-16 11:00:00,20.42,20.49,20.4,20.48,187400.0,14.2759,14.3248,14.2619,14.3178,187400.0
2013-12-16 11:30:00,20.49,20.5,20.46,20.47,180000.0,14.3248,14.3318,14.3038,14.3108,180000.0
2013-12-16 12:00:00,20.47,20.52,20.45,20.52,239800.0,14.3108,14.3458,14.2969,14.3458,239800.0
2013-12-16 12:30:00,20.52,20.52,20.45,20.5,252800.0,14.3458,14.3458,14.2969,14.3318,252800.0
2013-12-16 13:00:00,20.5,20.53,20.48,20.51,79500.0,14.3318,14.3528,14.3178,14.3388,79500.0
2013-12-16 13:30:00,20.51,20.62,20.51,20.62,112500.0,14.3388,14.4157,14.3388,14.4157,112500.0
2013-12-16 14:00:00,20.61,20.75,20.61,20.69,473800.0,14.4087,14.5066,14.4087,14.4646,473800.0
2013-12-16 14:30:00,20.69,20.69,20.61,20.66,131900.0,14.4646,14.4646,14.4087,14.4437,131900.0
2013-12-16 15:00:00,20.66,20.75,20.62,20.73,459800.0,14.4437,14.5066,14.4157,14.4926,459800.0
2013-12-16 15:30:00,20.72,20.75,20.68,20.69,449500.0,14.4856,14.5066,14.4577,14.4646,449500.0
2013-12-17 09:30:00,20.72,20.93,20.69,20.93,439400.0,14.4856,14.6324,14.4646,14.6324,439400.0
2013-12-17 10:00:00,20.92,21.0,20.88,20.99,299800.0,14.6254,14.6814,14.5975,14.6744,299800.0
2013-12-17 10:30:00,20.98,21.05,20.95,20.97,372100.0,14.6674,14.7163,14.6464,14.6604,372100.0
2013-12-17 11:00:00,20.96,20.96,20.9,20.92,241100.0,14.6534,14.6534,14.6115,14.6254,241100.0
2013-12-17 11:30:00,20.92,20.99,20.92,20.97,139900.0,14.6254,14.6744,14.6254,14.6604,139900.0
2013-12-17 12:00:00,20.96,21.05,20.96,21.05,223300.0,14.6534,14.7163,14.6534,14.7163,223300.0
2013-12-17 12:30:00,21.06,21.06,21.01,21.05,184200.0,14.7233,14.7233,14.6884,14.7163,184200.0
2013-12-17 13:00:00,21.04,21.08,21.03,21.08,159500.0,14.7093,14.7373,14.7023,14.7373,159500.0
2013-12-17 13:30:00,21.09,21.13,21.0,21.01,130000.0,14.7443,14.7723,14.6814,14.6884,130000.0
2013-12-17 14:00:00,21.01,21.02,20.94,20.99,232300.0,14.6884,14.6953,14.6394,14.6744,232300.0
2013-12-17 14:30:00,20.98,20.99,20.92,20.92,88500.0,14.6674,14.6744,14.6254,14.6254,88500.0
2013-12-17 15:00:00,20.92,21.0,20.9,21.0,277100.0,14.6254,14.6814,14.6115,14.6814,277100.0
2013-12-17 15:30:00,21.0,21.0,20.91,20.92,619400.0,14.6814,14.6814,14.6184,14.6254,619400.0
2013-12-18 09:30:00,20.88,20.88,20.56,20.56,514300.0,14.5975,14.5975,14.3738,14.3738,514300.0
2013-12-18 10:00:00,20.56,20.65,20.55,20.64,382300.0,14.3738,14.4367,14.3668,14.4297,382300.0
2013-12-18 10:30:00,20.63,20.73,20.63,20.73,248500.0,14.4227,14.4926,14.4227,14.4926,248500.0
2013-12-18 11:00:00,20.72,20.72,20.67,20.67,72900.0,14.4856,14.4856,14.4507,14.4507,72900.0
2013-12-18 11:30:00,20.67,20.67,20.6,20.6,234200.0,14.4507,14.4507,14.4017,14.4017,234200.0
2013-12-18 12:00:00,20.6,20.72,20.59,20.72,129200.0,14.4017,14.4856,14.3947,14.4856,129200.0
2013-12-18 12:30:00,20.72,20.76,20.69,20.74,182600.0,14.4856,14.5136,14.4646,14.4996,182600.0
2013-12-18 13:00:00,20.73,20.74,20.65,20.67,186000.0,14.4926,14.4996,14.4367,14.4507,186000.0
2013-12-18 13:30:00,20.67,20.7,20.63,20.68,87000.0,14.4507,14.4716,14.4227,14.4577,87000.0
2013-12-18 14:00:00,20.67,20.84,20.52,20.78,572300.0,14.4507,14.5695,14.3458,14.5276,572300.0
2013-12-18 14:30:00,20.79,20.91,20.79,20.83,506600.0,14.5346,14.6184,14.5346,14.5625,506600.0
2013-12-18 15:00:00,20.84,20.91,20.8,20.9,274000.0,14.5695,14.6184,14.5415,14.6115,274000.0
2013-12-18 15:30:00,20.9,21.04,20.9,21.01,1208400.0,14.6115,14.7093,14.6115,14.6884,1208400.0
2013-12-19 09:30:00,21.06,21.08,20.86,20.9,369500.0,14.7233,14.7373,14.5835,14.6115,369500.0
2013-12-19 10:00:00,20.91,20.92,20.78,20.88,229300.0,14.6184,14.6254,14.5276,14.5975,229300.0
2013-12-19 10:30:00,20.88,20.93,20.86,20.89,122100.0,14.5975,14.6324,14.5835,14.6045,122100.0
2013-12-19 11:00:00,20.89,20.92,20.84,20.85,151800.0,14.6045,14.6254,14.5695,14.5765,151800.0
2013-12-19 11:30:00,20.85,20.88,20.83,20.86,94800.0,14.5765,14.5975,14.5625,14.5835,94800.0
2013-12-19 12:00:00,20.86,20.89,20.85,20.89,102400.0,14.5835,14.6045,14.5765,14.6045,102400.0
2013-12-19 12:30:00,20.89,20.94,20.89,20.94,99400.0,14.6045,14.6394,14.6045,14.6394,99400.0
2013-12-19 13:00:00,20.94,20.99,20.91,20.94,211600.0,14.6394,14.6744,14.6184,14.6394,211600.0
2013-12-19 13:30:00,20.93,20.99,20.93,20.98,101500.0,14.6324,14.6744,14.6324,14.6674,101500.0
2013-12-19 14:00:00,20.97,21.0,20.97,20.99,49200.0,14.6604,14.6814,14.6604,14.6744,49200.0
2013-12-19 14:30:00,20.99,21.0,20.98,20.99,63900.0,14.6744,14.6814,14.6674,14.6744,63900.0
2013-12-19 15:00:00,20.99,21.02,20.98,21.02,129000.0,14.6744,14.6953,14.6674,14.6953,129000.0
2013-12-19 15:30:00,21.01,21.07,21.0,21.07,273200.0,14.6884,14.7303,14.6814,14.7303,273200.0
2013-12-20 09:30:00,21.07,21.08,20.96,21.08,302600.0,14.7303,14.7373,14.6534,14.7373,302600.0
2013-12-20 10:00:00,21.08,21.25,21.08,21.19,484100.0,14.7373,14.8561,14.7373,14.8142,484100.0
2013-12-20 10:30:00,21.2,21.23,21.19,21.22,95900.0,14.8212,14.8422,14.8142,14.8352,95900.0
2013-12-20 11:00:00,21.21,21.21,21.17,21.17,163600.0,14.8282,14.8282,14.8002,14.8002,163600.0
2013-12-20 11:30:00,21.17,21.21,21.17,21.2,117800.0,14.8002,14.8282,14.8002,14.8212,117800.0
2013-12-20 12:00:00,21.2,21.2,21.17,21.18,71700.0,14.8212,14.8212,14.8002,14.8072,71700.0
2013-12-20 12:30:00,21.18,21.2,21.14,21.15,135700.0,14.8072,14.8212,14.7792,14.7862,135700.0
2013-12-20 13:00:00,21.14,21.19,21.13,21.19,185500.0,14.7792,14.8142,14.7723,14.8142,185500.0
2013-12-20 13:30:00,21.2,21.2,21.15,21.17,156500.0,14.8212,14.8212,14.7862,14.8002,156500.0
2013-12-20 14:00:00,21.17,21.22,21.16,21.19,227600.0,14.8002,14.8352,14.7932,14.8142,227600.0
2013-12-20 14:30:00,21.2,21.2,21.15,21.16,106500.0,14.8212,14.8212,14.7862,14.7932,106500.0
2013-12-20 15:00:00,21.16,21.17,21.13,21.15,147900.0,14.7932,14.8002,14.7723,14.7862,147900.0
2013-12-20 15:30:00,21.15,21.17,21.13,21.13,272900.0,14.7862,14.8002,14.7723,14.7723,272900.0
2013-12-23 09:30:00,21.23,21.34,21.23,21.34,285300.0,14.8422,14.9191,14.8422,14.9191,285300.0
2013-12-23 10:00:00,21.34,21.39,21.34,21.38,209000.0,14.9191,14.954,14.9191,14.947,209000.0
2013-12-23 10:30:00,21.38,21.42,21.37,21.41,187900.0,14.947,14.975,14.94,14.968,187900.0
2013-12-23 11:00:00,21.42,21.45,21.4,21.45,142400.0,14.975,14.996,14.961,14.996,142400.0
2013-12-23 11:30:00,21.46,21.51,21.46,21.47,171600.0,15.003,15.0379,15.003,15.01,171600.0
2013-12-23 12:00:00,21.47,21.5,21.47,21.5,109900.0,15.01,15.0309,15.01,15.0309,109900.0
2013-12-23 12:30:00,21.5,21.57,21.5,21.55,131000.0,15.0309,15.0799,15.0309,15.0659,131000.0
2013-12-23 13:00:00,21.55,21.55,21.5,21.5,148400.0,15.0659,15.0659,15.0309,15.0309,148400.0
2013-12-23 13:30:00,21.5,21.5,21.46,21.48,121200.0,15.0309,15.0309,15.003,15.0169,121200.0
2013-12-23 14:00:00,21.48,21.52,21.46,21.51,141300.0,15.0169,15.0449,15.003,15.0379,141300.0
2013-12-23 14:30:00,21.5,21.58,21.5,21.57,188600.0,15.0309,15.0869,15.0309,15.0799,188600.0
2013-12-23 15:00:00,21.58,21.61,21.56,21.58,258300.0,15.0869,15.1078,15.0729,15.0869,258300.0
2013-12-23 15:30:00,21.59,21.63,21.56,21.58,589300.0,15.0938,15.1218,15.0729,15.0869,589300.0
2013-12-24 09:30:00,21.45,21.76,21.45,21.69,280600.0,14.996,15.2127,14.996,15.1638,280600.0
2013-12-24 10:00:00,21.7,21.7,21.58,21.6,166500.0,15.1707,15.1707,15.0869,15.1008,166500.0
2013-12-24 10:30:00,21.61,21.68,21.61,21.67,153200.0,15.1078,15.1568,15.1078,15.1498,153200.0
2013-12-24 11:00:00,21.67,21.69,21.66,21.67,131000.0,15.1498,15.1638,15.1428,15.1498,131000.0
2013-12-24 11:30:00,21.67,21.7,21.66,21.66,139900.0,15.1498,15.1707,15.1428,15.1428,139900.0
2013-12-24 12:00:00,21.66,21.69,21.66,21.68,87900.0,15.1428,15.1638,15.1428,15.1568,87900.0
2013-12-24 12:30:00,21.68,21.71,21.66,21.7,124100.0,15.1568,15.1777,15.1428,15.1707,124100.0
2013-12-26 09:30:00,21.73,21.78,21.72,21.74,90500.0,15.1917,15.2267,15.1847,15.1987,90500.0
2013-12-26 10:00:00,21.75,21.77,21.72,21.76,191100.0,15.2057,15.2197,15.1847,15.2127,191100.0
2013-12-26 10:30:00,21.77,21.78,21.77,21.77,57400.0,15.2197,15.2267,15.2197,15.2197,57400.0
2013-12-26 11:00:00,21.77,21.79,21.77,21.77,39400.0,15.2197,15.2337,15.2197,15.2197,39400.0
2013-12-26 11:30:00,21.77,21.78,21.77,21.77,10700.0,15.2197,15.2267,15.2197,15.2197,10700.0
2013-12-26 12:00:00,21.78,21.78,21.76,21.77,66100.0,15.2267,15.2267,15.2127,15.2197,66100.0
2013-12-26 12:30:00,21.76,21.8,21.76,21.8,56400.0,15.2127,15.2407,15.2127,15.2407,56400.0
2013-12-26 13:00:00,21.8,21.83,21.79,21.83,38400.0,15.2407,15.2616,15.2337,15.2616,38400.0
2013-12-26 13:30:00,21.83,21.85,21.82,21.85,64500.0,15.2616,15.2756,15.2546,15.2756,64500.0
2013-12-26 14:00:00,21.85,21.86,21.84,21.86,60500.0,15.2756,15.2826,15.2686,15.2826,60500.0
2013-12-26 14:30:00,21.86,21.88,21.84,21.85,41200.0,15.2826,15.2966,15.2686,15.2756,41200.0
2013-12-26 15:00:00,21.84,21.84,21.81,21.83,66800.0,15.2686,15.2686,15.2476,15.2616,66800.0
2013-12-26 15:30:00,21.84,21.85,21.79,21.8,210900.0,15.2686,15.2756,15.2337,15.2407,210900.0
2013-12-27 09:30:00,21.84,21.98,21.82,21.93,139100.0,15.2686,15.3665,15.2546,15.3315,139100.0
2013-12-27 10:00:00,21.93,21.94,21.91,21.92,95800.0,15.3315,15.3385,15.3176,15.3246,95800.0
2013-12-27 10:30:00,21.91,21.95,21.87,21.92,142700.0,15.3176,15.3455,15.2896,15.3246,142700.0
2013-12-27 11:00:00,21.93,21.99,21.93,21.99,82700.0,15.3315,15.3735,15.3315,15.3735,82700.0
2013-12-27 11:30:00,21.99,22.0,21.91,21.92,102800.0,15.3735,15.3805,15.3176,15.3246,102800.0
2013-12-27 12:00:00,21.92,21.98,21.92,21.93,46100.0,15.3246,15.3665,15.3246,15.3315,46100.0
2013-12-27 12:30:00,21.94,22.0,21.93,22.0,45200.0,15.3385,15.3805,15.3315,15.3805,45200.0
2013-12-27 13:00:00,22.0,22.04,21.99,21.99,130200.0,15.3805,15.4084,15.3735,15.3735,130200.0
2013-12-27 13:30:00,21.99,22.0,21.97,21.99,95400.0,15.3735,15.3805,15.3595,15.3735,95400.0
2013-12-27 14:00:00,21.99,22.04,21.99,22.04,74200.0,15.3735,15.4084,15.3735,15.4084,74200.0
2013-12-27 14:30:00,22.03,22.03,21.98,21.99,80400.0,15.4015,15.4015,15.3665,15.3735,80400.0
2013-12-27 15:00:00,21.99,22.03,21.99,22.02,76500.0,15.3735,15.4015,15.3735,15.3945,76500.0
2013-12-27 15:30:00,22.02,22.03,21.99,22.03,178400.0,15.3945,15.4015,15.3735,15.4015,178400.0
2013-12-30 09:30:00,22.0,22.21,22.0,22.21,205300.0,15.3805,15.5273,15.3805,15.5273,205300.0
2013-12-30 10:00:00,22.2,22.25,22.19,22.24,108300.0,15.5203,15.5553,15.5133,15.5483,108300.0
2013-12-30 10:30:00,22.24,22.24,22.18,22.23,112400.0,15.5483,15.5483,15.5063,15.5413,112400.0
2013-12-30 11:00:00,22.23,22.32,22.23,22.25,193100.0,15.5413,15.6042,15.5413,15.5553,193100.0
2013-12-30 11:30:00,22.26,22.28,22.21,22.22,135800.0,15.5622,15.5762,15.5273,15.5343,135800.0
2013-12-30 12:00:00,22.22,22.26,22.22,22.26,40000.0,15.5343,15.5622,15.5343,15.5622,40000.0
2013-12-30 12:30:00,22.26,22.27,22.23,22.23,34100.0,15.5622,15.5692,15.5413,15.5413,34100.0
2013-12-30 13:00:00,22.23,22.24,22.22,22.23,46700.0,15.5413,15.5483,15.5343,15.5413,46700.0
2013-12-30 13:30:00,22.23,22.24,22.2,22.23,57500.0,15.5413,15.5483,15.5203,15.5413,57500.0
2013-12-30 14:00:00,22.23,22.28,22.23,22.26,73500.0,15.5413,15.5762,15.5413,15.5622,73500.0
2013-12-30 14:30:00,22.25,22.29,22.25,22.27,158700.0,15.5553,15.5832,15.5553,15.5692,158700.0
2013-12-30 15:00:00,22.28,22.28,22.24,22.25,129000.0,15.5762,15.5762,15.5483,15.5553,129000.0
2013-12-30 15:30:00,22.25,22.28,22.25,22.25,170800.0,15.5553,15.5762,15.5553,15.5553,170800.0
2013-12-31 09:30:00,22.32,22.32,22.15,22.21,187300.0,15.6042,15.6042,15.4853,15.5273,187300.0
2013-12-31 10:00:00,22.2,22.28,22.2,22.27,209300.0,15.5203,15.5762,15.5203,15.5692,209300.0
2013-12-31 10:30:00,22.27,22.29,22.22,22.29,180300.0,15.5692,15.5832,15.5343,15.5832,180300.0
2013-12-31 11:00:00,22.29,22.38,22.29,22.38,147000.0,15.5832,15.6461,15.5832,15.6461,147000.0
2013-12-31 11:30:00,22.38,22.4,22.36,22.36,109500.0,15.6461,15.6601,15.6322,15.6322,109500.0
2013-12-31 12:00:00,22.36,22.4,22.35,22.37,146200.0,15.6322,15.6601,15.6252,15.6392,146200.0
2013-12-31 12:30:00,22.36,22.4,22.32,22.4,119100.0,15.6322,15.6601,15.6042,15.6601,119100.0
2013-12-31 13:00:00,22.4,22.43,22.37,22.43,136500.0,15.6601,15.6811,15.6392,15.6811,136500.0
2013-12-31 13:30:00,22.43,22.46,22.42,22.46,125800.0,15.6811,15.7021,15.6741,15.7021,125800.0
2013-12-31 14:00:00,22.46,22.47,22.35,22.37,104300.0,15.7021,15.7091,15.6252,15.6392,104300.0
2013-12-31 14:30:00,22.38,22.42,22.35,22.4,133600.0,15.6461,15.6741,15.6252,15.6601,133600.0
2013-12-31 15:00:00,22.4,22.45,22.4,22.41,329200.0,15.6601,15.6951,15.6601,15.6671,329200.0
2013-12-31 15:30:00,22.41,22.46,22.39,22.44,385100.0,15.6671,15.7021,15.6531,15.6881,385100.0
2014-01-02 09:30:00,22.25,22.28,22.09,22.13,495300.0,15.6755,15.6966,15.5627,15.5909,495300.0
2014-01-02 10:00:00,22.12,22.17,22.04,22.04,313400.0,15.5839,15.6191,15.5275,15.5275,313400.0
2014-01-02 10:30:00,22.03,22.03,21.92,21.94,325600.0,15.5205,15.5205,15.443,15.4571,325600.0
2014-01-02 11:00:00,21.95,22.0,21.93,22.0,260000.0,15.4641,15.4993,15.45,15.4993,260000.0
2014-01-02 11:30:00,21.99,21.99,21.92,21.95,350400.0,15.4923,15.4923,15.443,15.4641,350400.0
2014-01-02 12:00:00,21.94,22.0,21.94,21.97,140400.0,15.4571,15.4993,15.4571,15.4782,140400.0
2014-01-02 12:30:00,21.97,21.97,21.91,21.97,188600.0,15.4782,15.4782,15.4359,15.4782,188600.0
2014-01-02 13:00:00,21.97,22.0,21.93,21.98,113500.0,15.4782,15.4993,15.45,15.4852,113500.0
2014-01-02 13:30:00,21.99,22.05,21.97,22.04,300500.0,15.4923,15.5346,15.4782,15.5275,300500.0
2014-01-02 14:00:00,22.05,22.07,22.01,22.05,393900.0,15.5346,15.5486,15.5064,15.5346,393900.0
2014-01-02 14:30:00,22.05,22.08,22.04,22.08,149400.0,15.5346,15.5557,15.5275,15.5557,149400.0
2014-01-02 15:00:00,22.07,22.16,22.07,22.08,346400.0,15.5486,15.6121,15.5486,15.5557,346400.0
2014-01-02 15:30:00,22.08,22.08,21.99,22.01,659700.0,15.5557,15.5557,15.4923,15.5064,659700.0
2014-01-03 09:30:00,22.07,22.12,22.0,22.0,458900.0,15.5486,15.5839,15.4993,15.4993,458900.0
2014-01-03 10:00:00,22.0,22.01,21.92,21.93,236600.0,15.4993,15.5064,15.443,15.45,236600.0
2014-01-03 10:30:00,21.94,21.97,21.91,21.92,85400.0,15.4571,15.4782,15.4359,15.443,85400.0
2014-01-03 11:00:00,21.92,22.0,21.91,21.92,175200.0,15.443,15.4993,15.4359,15.443,175200.0
2014-01-03 11:30:00,21.93,21.96,21.85,21.87,105600.0,15.45,15.4711,15.3937,15.4077,105600.0
2014-01-03 12:00:00,21.88,21.92,21.83,21.9,124600.0,15.4148,15.443,15.3796,15.4289,124600.0
2014-01-03 12:30:00,21.9,21.99,21.87,21.96,123700.0,15.4289,15.4923,15.4077,15.4711,123700.0
2014-01-03 13:00:00,21.95,21.96,21.92,21.95,254400.0,15.4641,15.4711,15.443,15.4641,254400.0
2014-01-03 13:30:00,21.94,22.0,21.92,21.99,64100.0,15.4571,15.4993,15.443,15.4923,64100.0
2014-01-03 14:00:00,21.99,22.0,21.98,21.99,101600.0,15.4923,15.4993,15.4852,15.4923,101600.0
2014-01-03 14:30:00,22.0,22.05,21.99,22.03,320100.0,15.4993,15.5346,15.4923,15.5205,320100.0
2014-01-03 15:00:00,22.03,22.1,22.02,22.07,375300.0,15.5205,15.5698,15.5134,15.5486,375300.0
2014-01-03 15:30:00,22.08,22.08,21.98,21.98,296600.0,15.5557,15.5557,15.4852,15.4852,296600.0
2014-01-06 09:30:00,21.96,22.22,21.93,22.1,536700.0,15.4711,15.6543,15.45,15.5698,536700.0
2014-01-06 10:00:00,22.1,22.16,22.05,22.16,318400.0,15.5698,15.6121,15.5346,15.6121,318400.0
2014-01-06 10:30:00,22.16,22.2,22.09,22.12,348900.0,15.6121,15.6402,15.5627,15.5839,348900.0
2014-01-06 11:00:00,22.12,22.14,22.01,22.08,259700.0,15.5839,15.598,15.5064,15.5557,259700.0
2014-01-06 11:30:00,22.09,22.13,22.08,22.12,188400.0,15.5627,15.5909,15.5557,15.5839,188400.0
2014-01-06 12:00:00,22.12,22.12,22.07,22.08,167600.0,15.5839,15.5839,15.5486,15.5557,167600.0
2014-01-06 12:30:00,22.07,22.09,22.05,22.08,153100.0,15.5486,15.5627,15.5346,15.5557,153100.0
2014-01-06 13:00:00,22.08,22.08,22.05,22.05,125500.0,15.5557,15.5557,15.5346,15.5346,125500.0
2014-01-06 13:30:00,22.04,22.07,22.02,22.05,115900.0,15.5275,15.5486,15.5134,15.5346,115900.0
2014-01-06 14:00:00,22.06,22.09,22.05,22.07,130600.0,15.5416,15.5627,15.5346,15.5486,130600.0
2014-01-06 14:30:00,22.08,22.11,22.08,22.1,146100.0,15.5557,15.5768,15.5557,15.5698,146100.0
2014-01-06 15:00:00,22.1,22.1,22.05,22.07,260100.0,15.5698,15.5698,15.5346,15.5486,260100.0
2014-01-06 15:30:00,22.07,22.09,22.01,22.01,278000.0,15.5486,15.5627,15.5064,15.5064,278000.0
2014-01-07 09:30:00,22.28,22.3,22.16,22.27,547800.0,15.6966,15.7107,15.6121,15.6895,547800.0
2014-01-07 10:00:00,22.27,22.35,22.26,22.34,410700.0,15.6895,15.7459,15.6825,15.7389,410700.0
2014-01-07 10:30:00,22.34,22.35,22.27,22.29,192100.0,15.7389,15.7459,15.6895,15.7036,192100.0
2014-01-07 11:00:00,22.3,22.31,22.24,22.25,221600.0,15.7107,15.7177,15.6684,15.6755,221600.0
2014-01-07 11:30:00,22.25,22.27,22.22,22.27,158700.0,15.6755,15.6895,15.6543,15.6895,158700.0
2014-01-07 12:00:00,22.26,22.4,22.26,22.4,305800.0,15.6825,15.7811,15.6825,15.7811,305800.0
2014-01-07 12:30:00,22.4,22.4,22.28,22.34,190700.0,15.7811,15.7811,15.6966,15.7389,190700.0
2014-01-07 13:00:00,22.34,22.38,22.32,22.36,120500.0,15.7389,15.767,15.7248,15.753,120500.0
2014-01-07 13:30:00,22.36,22.36,22.27,22.28,250500.0,15.753,15.753,15.6895,15.6966,250500.0
2014-01-07 14:00:00,22.28,22.33,22.27,22.33,171600.0,15.6966,15.7318,15.6895,15.7318,171600.0
2014-01-07 14:30:00,22.33,22.37,22.3,22.36,224400.0,15.7318,15.76,15.7107,15.753,224400.0
2014-01-07 15:00:00,22.36,22.4,22.33,22.38,202100.0,15.753,15.7811,15.7318,15.767,202100.0
2014-01-07 15:30:00,22.38,22.4,22.31,22.31,373300.0,15.767,15.7811,15.7177,15.7177,373300.0
2014-01-08 09:30:00,22.27,22.35,22.17,22.2,491500.0,15.6895,15.7459,15.6191,15.6402,491500.0
2014-01-08 10:00:00,22.2,22.26,22.16,22.17,289900.0,15.6402,15.6825,15.6121,15.6191,289900.0
2014-01-08 10:30:00,22.18,22.22,22.17,22.18,286700.0,15.6261,15.6543,15.6191,15.6261,286700.0
2014-01-08 11:00:00,22.18,22.24,22.17,22.23,211400.0,15.6261,15.6684,15.6191,15.6614,211400.0
2014-01-08 11:30:00,22.23,22.3,22.22,22.3,156500.0,15.6614,15.7107,15.6543,15.7107,156500.0
2014-01-08 12:00:00,22.3,22.31,22.24,22.24,76500.0,15.7107,15.7177,15.6684,15.6684,76500.0
2014-01-08 12:30:00,22.23,22.27,22.22,22.26,117000.0,15.6614,15.6895,15.6543,15.6825,117000.0
2014-01-08 13:00:00,22.27,22.31,22.25,22.28,109300.0,15.6895,15.7177,15.6755,15.6966,109300.0
2014-01-08 13:30:00,22.29,22.33,22.27,22.31,129200.0,15.7036,15.7318,15.6895,15.7177,129200.0
2014-01-08 14:00:00,22.3,22.33,22.26,22.26,246200.0,15.7107,15.7318,15.6825,15.6825,246200.0
2014-01-08 14:30:00,22.26,22.27,22.21,22.24,211800.0,15.6825,15.6895,15.6473,15.6684,211800.0
2014-01-08 15:00:00,22.23,22.26,22.2,22.2,366200.0,15.6614,15.6825,15.6402,15.6402,366200.0
2014-01-08 15:30:00,22.2,22.3,22.19,22.29,384300.0,15.6402,15.7107,15.6332,15.7036,384300.0
2014-01-09 09:30:00,22.29,22.31,22.1,22.24,205400.0,15.7036,15.7177,15.5698,15.6684,205400.0
2014-01-09 10:00:00,22.24,22.25,22.15,22.2,262100.0,15.6684,15.6755,15.605,15.6402,262100.0
2014-01-09 10:30:00,22.19,22.19,22.08,22.08,229700.0,15.6332,15.6332,15.5557,15.5557,229700.0
2014-01-09 11:00:00,22.07,22.07,21.92,21.97,280200.0,15.5486,15.5486,15.443,15.4782,280200.0
2014-01-09 11:30:00,21.97,22.0,21.93,21.93,104500.0,15.4782,15.4993,15.45,15.45,104500.0
2014-01-09 12:00:00,21.94,22.03,21.94,22.02,70900.0,15.4571,15.5205,15.4571,15.5134,70900.0
2014-01-09 12:30:00,22.02,22.07,22.01,22.05,143600.0,15.5134,15.5486,15.5064,15.5346,143600.0
2014-01-09 13:00:00,22.05,22.06,22.02,22.02,93700.0,15.5346,15.5416,15.5134,15.5134,93700.0
2014-01-09 13:30:00,22.02,22.02,21.96,21.96,62900.0,15.5134,15.5134,15.4711,15.4711,62900.0
2014-01-09 14:00:00,21.96,22.03,21.94,22.03,113400.0,15.4711,15.5205,15.4571,15.5205,113400.0
2014-01-09 14:30:00,22.03,22.15,22.02,22.13,89000.0,15.5205,15.605,15.5134,15.5909,89000.0
2014-01-09 15:00:00,22.13,22.18,22.1,22.14,140400.0,15.5909,15.6261,15.5698,15.598,140400.0
2014-01-09 15:30:00,22.14,22.17,22.09,22.1,203300.0,15.598,15.6191,15.5627,15.5698,203300.0
2014-01-10 09:30:00,22.26,22.28,22.14,22.15,205300.0,15.6825,15.6966,15.598,15.605,205300.0
2014-01-10 10:00:00,22.15,22.18,22.05,22.17,216400.0,15.605,15.6261,15.5346,15.6191,216400.0
2014-01-10 10:30:00,22.17,22.18,22.07,22.16,233200.0,15.6191,15.6261,15.5486,15.6121,233200.0
2014-01-10 11:00:00,22.15,22.16,22.04,22.05,123200.0,15.605,15.6121,15.5275,15.5346,123200.0
2014-01-10 11:30:00,22.04,22.05,22.0,22.02,137900.0,15.5275,15.5346,15.4993,15.5134,137900.0
2014-01-10 12:00:00,22.02,22.09,22.0,22.07,74600.0,15.5134,15.5627,15.4993,15.5486,74600.0
2014-01-10 12:30:00,22.07,22.13,22.07,22.08,87400.0,15.5486,15.5909,15.5486,15.5557,87400.0
2014-01-10 13:00:00,22.08,22.18,22.08,22.17,91700.0,15.5557,15.6261,15.5557,15.6191,91700.0
2014-01-10 13:30:00,22.18,22.21,22.14,22.16,117700.0,15.6261,15.6473,15.598,15.6121,117700.0
2014-01-10 14:00:00,22.16,22.2,22.15,22.18,86600.0,15.6121,15.6402,15.605,15.6261,86600.0
2014-01-10 14:30:00,22.17,22.22,22.16,22.16,187200.0,15.6191,15.6543,15.6121,15.6121,187200.0
2014-01-10 15:00:00,22.16,22.23,22.16,22.21,222500.0,15.6121,15.6614,15.6121,15.6473,222500.0
2014-01-10 15:30:00,22.21,22.25,22.17,22.22,381700.0,15.6473,15.6755,15.6191,15.6543,381700.0
2014-01-13 09:30:00,22.4,22.58,22.39,22.51,602200.0,15.7811,15.9079,15.7741,15.8586,602200.0
2014-01-13 10:00:00,22.52,22.73,22.52,22.73,491700.0,15.8657,16.0136,15.8657,16.0136,491700.0
2014-01-13 10:30:00,22.72,22.82,22.7,22.73,394400.0,16.0066,16.077,15.9925,16.0136,394400.0
2014-01-13 11:00:00,22.73,22.73,22.61,22.62,214800.0,16.0136,16.0136,15.9291,15.9361,214800.0
2014-01-13 11:30:00,22.62,22.62,22.5,22.5,294700.0,15.9361,15.9361,15.8516,15.8516,294700.0
2014-01-13 12:00:00,22.51,22.55,22.35,22.36,371700.0,15.8586,15.8868,15.7459,15.753,371700.0
2014-01-13 12:30:00,22.36,22.42,22.31,22.34,226900.0,15.753,15.7952,15.7177,15.7389,226900.0
2014-01-13 13:00:00,22.34,22.38,22.29,22.35,199700.0,15.7389,15.767,15.7036,15.7459,199700.0
2014-01-13 13:30:00,22.34,22.37,22.28,22.36,212600.0,15.7389,15.76,15.6966,15.753,212600.0
2014-01-13 14:00:00,22.37,22.4,22.33,22.35,228300.0,15.76,15.7811,15.7318,15.7459,228300.0
2014-01-13 14:30:00,22.35,22.36,22.23,22.27,214500.0,15.7459,15.753,15.6614,15.6895,214500.0
2014-01-13 15:00:00,22.27,22.27,22.15,22.19,438300.0,15.6895,15.6895,15.605,15.6332,438300.0
2014-01-13 15:30:00,22.19,22.2,22.15,22.2,375600.0,15.6332,15.6402,15.605,15.6402,375600.0
2014-01-14 09:30:00,22.32,22.37,22.2,22.2,452000.0,15.7248,15.76,15.6402,15.6402,452000.0
2014-01-14 10:00:00,22.21,22.27,22.21,22.27,248000.0,15.6473,15.6895,15.6473,15.6895,248000.0
2014-01-14 10:30:00,22.28,22.33,22.25,22.32,406700.0,15.6966,15.7318,15.6755,15.7248,406700.0
2014-01-14 11:00:00,22.32,22.5,22.31,22.4,569900.0,15.7248,15.8516,15.7177,15.7811,569900.0
2014-01-14 11:30:00,22.41,22.42,22.38,22.42,100600.0,15.7882,15.7952,15.767,15.7952,100600.0
2014-01-14 12:00:00,22.42,22.49,22.42,22.47,114800.0,15.7952,15.8445,15.7952,15.8305,114800.0
2014-01-14 12:30:00,22.47,22.51,22.42,22.42,149700.0,15.8305,15.8586,15.7952,15.7952,149700.0
2014-01-14 13:00:00,22.42,22.43,22.32,22.32,128500.0,15.7952,15.8023,15.7248,15.7248,128500.0
2014-01-14 13:30:00,22.32,22.48,22.32,22.48,135600.0,15.7248,15.8375,15.7248,15.8375,135600.0
2014-01-14 14:00:00,22.48,22.48,22.42,22.44,242900.0,15.8375,15.8375,15.7952,15.8093,242900.0
2014-01-14 14:30:00,22.45,22.46,22.42,22.43,101400.0,15.8164,15.8234,15.7952,15.8023,101400.0
2014-01-14 15:00:00,22.43,22.48,22.43,22.43,179200.0,15.8023,15.8375,15.8023,15.8023,179200.0
2014-01-14 15:30:00,22.43,22.49,22.4,22.41,640100.0,15.8023,15.8445,15.7811,15.7882,640100.0
2014-01-15 09:30:00,22.51,22.7,22.42,22.65,337900.0,15.8586,15.9925,15.7952,15.9573,337900.0
2014-01-15 10:00:00,22.65,22.77,22.61,22.68,359000.0,15.9573,16.0418,15.9291,15.9784,359000.0
2014-01-15 10:30:00,22.68,22.74,22.63,22.71,355400.0,15.9784,16.0207,15.9432,15.9995,355400.0
2014-01-15 11:00:00,22.72,22.89,22.72,22.83,375900.0,16.0066,16.1263,16.0066,16.0841,375900.0
2014-01-15 11:30:00,22.83,22.9,22.82,22.86,187800.0,16.0841,16.1334,16.077,16.1052,187800.0
2014-01-15 12:00:00,22.86,22.95,22.86,22.94,276700.0,16.1052,16.1686,16.1052,16.1616,276700.0
2014-01-15 12:30:00,22.95,23.0,22.89,22.92,592200.0,16.1686,16.2038,16.1263,16.1475,592200.0
2014-01-15 13:00:00,22.92,22.92,22.83,22.83,217900.0,16.1475,16.1475,16.0841,16.0841,217900.0
2014-01-15 13:30:00,22.83,22.85,22.74,22.76,227100.0,16.0841,16.0982,16.0207,16.0348,227100.0
2014-01-15 14:00:00,22.76,22.91,22.74,22.88,289100.0,16.0348,16.1404,16.0207,16.1193,289100.0
2014-01-15 14:30:00,22.88,22.9,22.8,22.9,366100.0,16.1193,16.1334,16.0629,16.1334,366100.0
2014-01-15 15:00:00,22.9,22.93,22.84,22.9,604600.0,16.1334,16.1545,16.0911,16.1334,604600.0
2014-01-15 15:30:00,22.9,22.92,22.77,22.78,661500.0,16.1334,16.1475,16.0418,16.0489,661500.0
2014-01-16 09:30:00,22.85,22.88,22.77,22.81,476000.0,16.0982,16.1193,16.0418,16.07,476000.0
2014-01-16 10:00:00,22.82,22.91,22.81,22.89,573400.0,16.077,16.1404,16.07,16.1263,573400.0
2014-01-16 10:30:00,22.89,22.89,22.7,22.74,202900.0,16.1263,16.1263,15.9925,16.0207,202900.0
2014-01-16 11:00:00,22.73,22.75,22.67,22.7,260800.0,16.0136,16.0277,15.9714,15.9925,260800.0
2014-01-16 11:30:00,22.7,22.78,22.64,22.78,247500.0,15.9925,16.0489,15.9502,16.0489,247500.0
2014-01-16 12:00:00,22.78,22.78,22.72,22.74,105900.0,16.0489,16.0489,16.0066,16.0207,105900.0
2014-01-16 12:30:00,22.74,22.77,22.72,22.73,86200.0,16.0207,16.0418,16.0066,16.0136,86200.0
2014-01-16 13:00:00,22.73,22.77,22.72,22.75,106000.0,16.0136,16.0418,16.0066,16.0277,106000.0
2014-01-16 13:30:00,22.76,22.81,22.76,22.77,72300.0,16.0348,16.07,16.0348,16.0418,72300.0
2014-01-16 14:00:00,22.76,22.77,22.71,22.73,94000.0,16.0348,16.0418,15.9995,16.0136,94000.0
2014-01-16 14:30:00,22.73,22.78,22.72,22.77,206800.0,16.0136,16.0489,16.0066,16.0418,206800.0
2014-01-16 15:00:00,22.78,22.81,22.76,22.77,361100.0,16.0489,16.07,16.0348,16.0418,361100.0
2014-01-16 15:30:00,22.77,22.78,22.75,22.77,257100.0,16.0418,16.0489,16.0277,16.0418,257100.0
2014-01-17 09:30:00,22.62,22.77,22.58,22.68,362600.0,15.9361,16.0418,15.9079,15.9784,362600.0
2014-01-17 10:00:00,22.68,22.69,22.58,22.64,208300.0,15.9784,15.9854,15.9079,15.9502,208300.0
2014-01-17 10:30:00,22.65,22.65,22.58,22.61,212700.0,15.9573,15.9573,15.9079,15.9291,212700.0
2014-01-17 11:00:00,22.62,22.66,22.62,22.65,72500.0,15.9361,15.9643,15.9361,15.9573,72500.0
2014-01-17 11:30:00,22.66,22.69,22.61,22.65,202600.0,15.9643,15.9854,15.9291,15.9573,202600.0
2014-01-17 12:00:00,22.65,22.7,22.65,22.69,131500.0,15.9573,15.9925,15.9573,15.9854,131500.0
2014-01-17 12:30:00,22.7,22.76,22.69,22.71,561600.0,15.9925,16.0348,15.9854,15.9995,561600.0
2014-01-17 13:00:00,22.72,22.76,22.68,22.69,149600.0,16.0066,16.0348,15.9784,15.9854,149600.0
2014-01-17 13:30:00,22.7,22.71,22.68,22.71,60400.0,15.9925,15.9995,15.9784,15.9995,60400.0
2014-01-17 14:00:00,22.72,22.75,22.7,22.74,213100.0,16.0066,16.0277,15.9925,16.0207,213100.0
2014-01-17 14:30:00,22.74,22.77,22.72,22.73,406400.0,16.0207,16.0418,16.0066,16.0136,406400.0
2014-01-17 15:00:00,22.73,22.74,22.65,22.66,325900.0,16.0136,16.0207,15.9573,15.9643,325900.0
2014-01-17 15:30:00,22.65,22.74,22.61,22.73,545000.0,15.9573,16.0207,15.9291,16.0136,545000.0
2014-01-21 09:30:00,22.88,22.94,22.85,22.93,284600.0,16.1193,16.1616,16.0982,16.1545,284600.0
2014-01-21 10:00:00,22.93,22.94,22.83,22.84,286200.0,16.1545,16.1616,16.0841,16.0911,286200.0
2014-01-21 10:30:00,22.84,22.85,22.79,22.8,117400.0,16.0911,16.0982,16.0559,16.0629,117400.0
2014-01-21 11:00:00,22.8,22.8,22.64,22.76,188900.0,16.0629,16.0629,15.9502,16.0348,188900.0
2014-01-21 11:30:00,22.75,22.79,22.74,22.78,205600.0,16.0277,16.0559,16.0207,16.0489,205600.0
2014-01-21 12:00:00,22.78,22.82,22.75,22.82,166900.0,16.0489,16.077,16.0277,16.077,166900.0
2014-01-21 12:30:00,22.82,22.82,22.76,22.76,70400.0,16.077,16.077,16.0348,16.0348,70400.0
2014-01-21 13:00:00,22.76,22.82,22.76,22.82,102500.0,16.0348,16.077,16.0348,16.077,102500.0
2014-01-21 13:30:00,22.82,22.85,22.8,22.8,72700.0,16.077,16.0982,16.0629,16.0629,72700.0
2014-01-21 14:00:00,22.8,22.83,22.8,22.81,50800.0,16.0629,16.0841,16.0629,16.07,50800.0
2014-01-21 14:30:00,22.8,22.81,22.77,22.81,85400.0,16.0629,16.07,16.0418,16.07,85400.0
2014-01-21 15:00:00,22.81,22.85,22.8,22.83,186700.0,16.07,16.0982,16.0629,16.0841,186700.0
2014-01-21 15:30:00,22.83,22.86,22.8,22.83,341900.0,16.0841,16.1052,16.0629,16.0841,341900.0
2014-01-22 09:30:00,22.91,22.94,22.84,22.89,228200.0,16.1404,16.1616,16.0911,16.1263,228200.0
2014-01-22 10:00:00,22.89,22.91,22.81,22.85,149900.0,16.1263,16.1404,16.07,16.0982,149900.0
2014-01-22 10:30:00,22.85,22.89,22.84,22.89,126100.0,16.0982,16.1263,16.0911,16.1263,126100.0
2014-01-22 11:00:00,22.9,22.91,22.83,22.83,211900.0,16.1334,16.1404,16.0841,16.0841,211900.0
2014-01-22 11:30:00,22.83,22.84,22.79,22.81,102300.0,16.0841,16.0911,16.0559,16.07,102300.0
2014-01-22 12:00:00,22.81,22.89,22.81,22.84,128800.0,16.07,16.1263,16.07,16.0911,128800.0
2014-01-22 12:30:00,22.85,22.87,22.84,22.85,49700.0,16.0982,16.1123,16.0911,16.0982,49700.0
2014-01-22 13:00:00,22.86,22.88,22.84,22.88,43900.0,16.1052,16.1193,16.0911,16.1193,43900.0
2014-01-22 13:30:00,22.88,22.88,22.84,22.86,113500.0,16.1193,16.1193,16.0911,16.1052,113500.0
2014-01-22 14:00:00,22.87,22.91,22.84,22.91,139700.0,16.1123,16.1404,16.0911,16.1404,139700.0
2014-01-22 14:30:00,22.91,22.93,22.89,22.91,160100.0,16.1404,16.1545,16.1263,16.1404,160100.0
2014-01-22 15:00:00,22.91,22.94,22.9,22.91,314600.0,16.1404,16.1616,16.1334,16.1404,314600.0
2014-01-22 15:30:00,22.91,22.93,22.84,22.85,296800.0,16.1404,16.1545,16.0911,16.0982,296800.0
2014-01-23 09:30:00,22.69,22.84,22.6,22.6,386500.0,15.9854,16.0911,15.922,15.922,386500.0
2014-01-23 10:00:00,22.6,22.65,22.5,22.54,310200.0,15.922,15.9573,15.8516,15.8798,310200.0
2014-01-23 10:30:00,22.54,22.58,22.47,22.51,139000.0,15.8798,15.9079,15.8305,15.8586,139000.0
2014-01-23 11:00:00,22.51,22.59,22.48,22.59,224000.0,15.8586,15.915,15.8375,15.915,224000.0
2014-01-23 11:30:00,22.58,22.59,22.55,22.59,117500.0,15.9079,15.915,15.8868,15.915,117500.0
2014-01-23 12:00:00,22.59,22.59,22.5,22.54,143800.0,15.915,15.915,15.8516,15.8798,143800.0
2014-01-23 12:30:00,22.54,22.6,22.52,22.59,125400.0,15.8798,15.922,15.8657,15.915,125400.0
2014-01-23 13:00:00,22.58,22.58,22.54,22.57,92000.0,15.9079,15.9079,15.8798,15.9009,92000.0
2014-01-23 13:30:00,22.56,22.57,22.46,22.49,144800.0,15.8939,15.9009,15.8234,15.8445,144800.0
2014-01-23 14:00:00,22.5,22.53,22.5,22.5,175300.0,15.8516,15.8727,15.8516,15.8516,175300.0
2014-01-23 14:30:00,22.5,22.54,22.46,22.52,171500.0,15.8516,15.8798,15.8234,15.8657,171500.0
2014-01-23 15:00:00,22.52,22.54,22.49,22.53,234200.0,15.8657,15.8798,15.8445,15.8727,234200.0
2014-01-23 15:30:00,22.53,22.55,22.48,22.55,504100.0,15.8727,15.8868,15.8375,15.8868,504100.0
2014-01-24 09:30:00,22.38,22.49,22.35,22.41,375200.0,15.767,15.8445,15.7459,15.7882,375200.0
2014-01-24 10:00:00,22.4,22.54,22.4,22.45,282000.0,15.7811,15.8798,15.7811,15.8164,282000.0
2014-01-24 10:30:00,22.45,22.45,22.3,22.34,249100.0,15.8164,15.8164,15.7107,15.7389,249100.0
2014-01-24 11:00:00,22.35,22.38,22.28,22.3,158800.0,15.7459,15.767,15.6966,15.7107,158800.0
2014-01-24 11:30:00,22.29,22.35,22.29,22.32,142200.0,15.7036,15.7459,15.7036,15.7248,142200.0
2014-01-24 12:00:00,22.32,22.34,22.26,22.26,147700.0,15.7248,15.7389,15.6825,15.6825,147700.0
2014-01-24 12:30:00,22.26,22.27,22.23,22.26,128400.0,15.6825,15.6895,15.6614,15.6825,128400.0
2014-01-24 13:00:00,22.26,22.35,22.24,22.25,250600.0,15.6825,15.7459,15.6684,15.6755,250600.0
2014-01-24 13:30:00,22.25,22.26,22.18,22.23,209000.0,15.6755,15.6825,15.6261,15.6614,209000.0
2014-01-24 14:00:00,22.24,22.25,22.2,22.24,156500.0,15.6684,15.6755,15.6402,15.6684,156500.0
2014-01-24 14:30:00,22.24,22.26,22.21,22.26,159000.0,15.6684,15.6825,15.6473,15.6825,159000.0
2014-01-24 15:00:00,22.25,22.29,22.24,22.26,272600.0,15.6755,15.7036,15.6684,15.6825,272600.0
2014-01-24 15:30:00,22.26,22.31,22.21,22.21,327900.0,15.6825,15.7177,15.6473,15.6473,327900.0
2014-01-27 09:30:00,21.77,22.11,21.76,22.03,771200.0,15.3373,15.5768,15.3302,15.5205,771200.0
2014-01-27 10:00:00,22.03,22.05,21.92,22.01,629300.0,15.5205,15.5346,15.443,15.5064,629300.0
2014-01-27 10:30:00,22.02,22.1,21.93,22.03,341000.0,15.5134,15.5698,15.45,15.5205,341000.0
2014-01-27 11:00:00,22.03,22.03,21.94,21.97,248800.0,15.5205,15.5205,15.4571,15.4782,248800.0
2014-01-27 11:30:00,21.97,22.0,21.9,21.91,117100.0,15.4782,15.4993,15.4289,15.4359,117100.0
2014-01-27 12:00:00,21.91,21.98,21.89,21.96,202500.0,15.4359,15.4852,15.4218,15.4711,202500.0
2014-01-27 12:30:00,21.96,21.97,21.9,21.9,167600.0,15.4711,15.4782,15.4289,15.4289,167600.0
2014-01-27 13:00:00,21.9,21.97,21.9,21.95,245800.0,15.4289,15.4782,15.4289,15.4641,245800.0
2014-01-27 13:30:00,21.95,21.99,21.93,21.97,209800.0,15.4641,15.4923,15.45,15.4782,209800.0
2014-01-27 14:00:00,21.97,22.06,21.97,22.03,241000.0,15.4782,15.5416,15.4782,15.5205,241000.0
2014-01-27 14:30:00,22.04,22.1,22.03,22.05,288400.0,15.5275,15.5698,15.5205,15.5346,288400.0
2014-01-27 15:00:00,22.04,22.07,22.01,22.02,339100.0,15.5275,15.5486,15.5064,15.5134,339100.0
2014-01-27 15:30:00,22.02,22.08,22.0,22.0,763900.0,15.5134,15.5557,15.4993,15.4993,763900.0
2014-01-28 09:30:00,21.92,21.99,21.84,21.85,310400.0,15.443,15.4923,15.3866,15.3937,310400.0
2014-01-28 10:00:00,21.85,21.92,21.82,21.84,201300.0,15.3937,15.443,15.3725,15.3866,201300.0
2014-01-28 10:30:00,21.84,21.93,21.8,21.88,177900.0,15.3866,15.45,15.3584,15.4148,177900.0
2014-01-28 11:00:00,21.89,21.94,21.8,21.8,168500.0,15.4218,15.4571,15.3584,15.3584,168500.0
2014-01-28 11:30:00,21.81,21.85,21.79,21.79,175200.0,15.3655,15.3937,15.3514,15.3514,175200.0
2014-01-28 12:00:00,21.79,21.8,21.75,21.75,79300.0,15.3514,15.3584,15.3232,15.3232,79300.0
2014-01-28 12:30:00,21.76,21.78,21.7,21.72,273500.0,15.3302,15.3443,15.288,15.3021,273500.0
2014-01-28 13:00:00,21.72,21.76,21.72,21.74,180900.0,15.3021,15.3302,15.3021,15.3162,180900.0
2014-01-28 13:30:00,21.75,21.77,21.71,21.77,129000.0,15.3232,15.3373,15.295,15.3373,129000.0
2014-01-28 14:00:00,21.76,21.81,21.76,21.76,194200.0,15.3302,15.3655,15.3302,15.3302,194200.0
2014-01-28 14:30:00,21.76,21.78,21.75,21.75,225900.0,15.3302,15.3443,15.3232,15.3232,225900.0
2014-01-28 15:00:00,21.75,21.75,21.7,21.72,212500.0,15.3232,15.3232,15.288,15.3021,212500.0
2014-01-28 15:30:00,21.72,21.75,21.72,21.75,389900.0,15.3021,15.3232,15.3021,15.3232,389900.0
2014-01-29 09:30:00,21.62,21.83,21.6,21.75,407000.0,15.2316,15.3796,15.2175,15.3232,407000.0
2014-01-29 10:00:00,21.75,21.77,21.69,21.71,166900.0,15.3232,15.3373,15.2809,15.295,166900.0
2014-01-29 10:30:00,21.72,21.77,21.69,21.72,128500.0,15.3021,15.3373,15.2809,15.3021,128500.0
2014-01-29 11:00:00,21.72,21.83,21.72,21.82,113900.0,15.3021,15.3796,15.3021,15.3725,113900.0
2014-01-29 11:30:00,21.82,21.82,21.75,21.8,107900.0,15.3725,15.3725,15.3232,15.3584,107900.0
2014-01-29 12:00:00,21.8,21.8,21.74,21.74,58500.0,15.3584,15.3584,15.3162,15.3162,58500.0
2014-01-29 12:30:00,21.74,21.75,21.7,21.72,60200.0,15.3162,15.3232,15.288,15.3021,60200.0
2014-01-29 13:00:00,21.72,21.73,21.7,21.7,99700.0,15.3021,15.3091,15.288,15.288,99700.0
2014-01-29 13:30:00,21.7,21.74,21.69,21.71,124500.0,15.288,15.3162,15.2809,15.295,124500.0
2014-01-29 14:00:00,21.72,21.79,21.62,21.68,349700.0,15.3021,15.3514,15.2316,15.2739,349700.0
2014-01-29 14:30:00,21.68,21.73,21.65,21.66,205700.0,15.2739,15.3091,15.2527,15.2598,205700.0
2014-01-29 15:00:00,21.66,21.67,21.6,21.63,285900.0,15.2598,15.2668,15.2175,15.2387,285900.0
2014-01-29 15:30:00,21.63,21.67,21.61,21.65,362300.0,15.2387,15.2668,15.2246,15.2527,362300.0
2014-01-30 09:30:00,21.76,21.77,21.63,21.7,354800.0,15.3302,15.3373,15.2387,15.288,354800.0
2014-01-30 10:00:00,21.71,21.75,21.69,21.69,316300.0,15.295,15.3232,15.2809,15.2809,316300.0
2014-01-30 10:30:00,21.69,21.73,21.69,21.7,164700.0,15.2809,15.3091,15.2809,15.288,164700.0
2014-01-30 11:00:00,21.7,21.72,21.67,21.7,197800.0,15.288,15.3021,15.2668,15.288,197800.0
2014-01-30 11:30:00,21.7,21.85,21.7,21.83,157100.0,15.288,15.3937,15.288,15.3796,157100.0
2014-01-30 12:00:00,21.83,21.87,21.81,21.83,55100.0,15.3796,15.4077,15.3655,15.3796,55100.0
2014-01-30 12:30:00,21.84,21.9,21.8,21.81,147400.0,15.3866,15.4289,15.3584,15.3655,147400.0
2014-01-30 13:00:00,21.81,21.86,21.81,21.84,70800.0,15.3655,15.4007,15.3655,15.3866,70800.0
2014-01-30 13:30:00,21.84,21.86,21.81,21.81,117600.0,15.3866,15.4007,15.3655,15.3655,117600.0
2014-01-30 14:00:00,21.81,21.84,21.79,21.84,295600.0,15.3655,15.3866,15.3514,15.3866,295600.0
2014-01-30 14:30:00,21.85,21.85,21.83,21.85,125100.0,15.3937,15.3937,15.3796,15.3937,125100.0
2014-01-30 15:00:00,21.85,21.94,21.85,21.93,691400.0,15.3937,15.4571,15.3937,15.45,691400.0
2014-01-30 15:30:00,21.94,21.98,21.93,21.98,572400.0,15.4571,15.4852,15.45,15.4852,572400.0
2014-01-31 09:30:00,21.63,21.91,21.61,21.78,366900.0,15.2387,15.4359,15.2246,15.3443,366900.0
2014-01-31 10:00:00,21.78,21.83,21.75,21.75,227100.0,15.3443,15.3796,15.3232,15.3232,227100.0
2014-01-31 10:30:00,21.75,21.84,21.71,21.81,228600.0,15.3232,15.3866,15.295,15.3655,228600.0
2014-01-31 11:00:00,21.81,21.86,21.8,21.86,139100.0,15.3655,15.4007,15.3584,15.4007,139100.0
2014-01-31 11:30:00,21.86,21.89,21.82,21.88,123500.0,15.4007,15.4218,15.3725,15.4148,123500.0
2014-01-31 12:00:00,21.89,21.96,21.89,21.94,141600.0,15.4218,15.4711,15.4218,15.4571,141600.0
2014-01-31 12:30:00,21.94,21.99,21.91,21.98,70500.0,15.4571,15.4923,15.4359,15.4852,70500.0
2014-01-31 13:00:00,21.98,21.99,21.86,21.9,256200.0,15.4852,15.4923,15.4007,15.4289,256200.0
2014-01-31 13:30:00,21.9,21.93,21.88,21.91,95700.0,15.4289,15.45,15.4148,15.4359,95700.0
2014-01-31 14:00:00,21.9,21.91,21.88,21.9,134200.0,15.4289,15.4359,15.4148,15.4289,134200.0
2014-01-31 14:30:00,21.9,21.93,21.87,21.89,102300.0,15.4289,15.45,15.4077,15.4218,102300.0
2014-01-31 15:00:00,21.88,21.88,21.82,21.84,248200.0,15.4148,15.4148,15.3725,15.3866,248200.0
2014-01-31 15:30:00,21.85,21.91,21.83,21.91,459400.0,15.3937,15.4359,15.3796,15.4359,459400.0
2014-02-03 09:30:00,21.94,21.94,21.71,21.76,349100.0,15.4571,15.4571,15.295,15.3302,349100.0
2014-02-03 10:00:00,21.75,21.84,21.69,21.7,468300.0,15.3232,15.3866,15.2809,15.288,468300.0
2014-02-03 10:30:00,21.69,21.73,21.65,21.69,158800.0,15.2809,15.3091,15.2527,15.2809,158800.0
2014-02-03 11:00:00,21.68,21.68,21.6,21.64,118900.0,15.2739,15.2739,15.2175,15.2457,118900.0
2014-02-03 11:30:00,21.63,21.68,21.6,21.6,123700.0,15.2387,15.2739,15.2175,15.2175,123700.0
2014-02-03 12:00:00,21.6,21.67,21.6,21.66,178900.0,15.2175,15.2668,15.2175,15.2598,178900.0
2014-02-03 12:30:00,21.65,21.66,21.61,21.61,73900.0,15.2527,15.2598,15.2246,15.2246,73900.0
2014-02-03 13:00:00,21.61,21.63,21.54,21.55,424600.0,15.2246,15.2387,15.1753,15.1823,424600.0
2014-02-03 13:30:00,21.55,21.58,21.52,21.52,125400.0,15.1823,15.2034,15.1612,15.1612,125400.0
2014-02-03 14:00:00,21.51,21.59,21.5,21.56,280800.0,15.1541,15.2105,15.1471,15.1893,280800.0
2014-02-03 14:30:00,21.56,21.56,21.49,21.49,231300.0,15.1893,15.1893,15.14,15.14,231300.0
2014-02-03 15:00:00,21.48,21.55,21.48,21.55,220200.0,15.133,15.1823,15.133,15.1823,220200.0
2014-02-03 15:30:00,21.54,21.61,21.46,21.61,658500.0,15.1753,15.2246,15.1189,15.2246,658500.0
2014-02-04 09:30:00,21.58,21.59,21.4,21.52,410800.0,15.2034,15.2105,15.0766,15.1612,410800.0
2014-02-04 10:00:00,21.53,21.62,21.5,21.57,325200.0,15.1682,15.2316,15.1471,15.1964,325200.0
2014-02-04 10:30:00,21.58,21.61,21.51,21.51,200700.0,15.2034,15.2246,15.1541,15.1541,200700.0
2014-02-04 11:00:00,21.51,21.55,21.49,21.55,254200.0,15.1541,15.1823,15.14,15.1823,254200.0
2014-02-04 11:30:00,21.56,21.71,21.56,21.67,150900.0,15.1893,15.295,15.1893,15.2668,150900.0
2014-02-04 12:00:00,21.68,21.68,21.6,21.63,109900.0,15.2739,15.2739,15.2175,15.2387,109900.0
2014-02-04 12:30:00,21.63,21.68,21.63,21.68,123600.0,15.2387,15.2739,15.2387,15.2739,123600.0
2014-02-04 13:00:00,21.68,21.72,21.63,21.67,154800.0,15.2739,15.3021,15.2387,15.2668,154800.0
2014-02-04 13:30:00,21.67,21.73,21.67,21.7,196400.0,15.2668,15.3091,15.2668,15.288,196400.0
2014-02-04 14:00:00,21.69,21.75,21.68,21.72,146500.0,15.2809,15.3232,15.2739,15.3021,146500.0
2014-02-04 14:30:00,21.72,21.77,21.71,21.75,440600.0,15.3021,15.3373,15.295,15.3232,440600.0
2014-02-04 15:00:00,21.76,21.78,21.69,21.69,589400.0,15.3302,15.3443,15.2809,15.2809,589400.0
2014-02-04 15:30:00,21.69,21.82,21.69,21.8,1250800.0,15.2809,15.3725,15.2809,15.3584,1250800.0
2014-02-05 09:30:00,21.64,21.78,21.58,21.74,232400.0,15.2457,15.3443,15.2034,15.3162,232400.0
2014-02-05 10:00:00,21.75,21.87,21.74,21.77,524700.0,15.3232,15.4077,15.3162,15.3373,524700.0
2014-02-05 10:30:00,21.77,21.81,21.75,21.8,247900.0,15.3373,15.3655,15.3232,15.3584,247900.0
2014-02-05 11:00:00,21.8,21.86,21.77,21.86,138600.0,15.3584,15.4007,15.3373,15.4007,138600.0
2014-02-05 11:30:00,21.86,21.99,21.83,21.99,244500.0,15.4007,15.4923,15.3796,15.4923,244500.0
2014-02-05 12:00:00,21.99,22.06,21.97,22.01,390700.0,15.4923,15.5416,15.4782,15.5064,390700.0
2014-02-05 12:30:00,22.01,22.03,21.98,21.99,311600.0,15.5064,15.5205,15.4852,15.4923,311600.0
2014-02-05 13:00:00,21.98,22.02,21.98,22.0,291500.0,15.4852,15.5134,15.4852,15.4993,291500.0
2014-02-05 13:30:00,22.0,22.03,22.0,22.02,337000.0,15.4993,15.5205,15.4993,15.5134,337000.0
2014-02-05 14:00:00,22.01,22.02,21.99,22.01,288800.0,15.5064,15.5134,15.4923,15.5064,288800.0
2014-02-05 14:30:00,22.01,22.03,22.0,22.0,218600.0,15.5064,15.5205,15.4993,15.4993,218600.0
2014-02-05 15:00:00,22.0,22.01,21.92,21.98,431400.0,15.4993,15.5064,15.443,15.4852,431400.0
2014-02-05 15:30:00,21.98,22.02,21.94,21.99,679900.0,15.4852,15.5134,15.4571,15.4923,679900.0
2014-02-06 09:30:00,22.04,22.11,21.97,22.1,433500.0,15.5275,15.5768,15.4782,15.5698,433500.0
2014-02-06 10:00:00,22.1,22.2,22.1,22.2,230000.0,15.5698,15.6402,15.5698,15.6402,230000.0
2014-02-06 10:30:00,22.19,22.28,22.18,22.25,212000.0,15.6332,15.6966,15.6261,15.6755,212000.0
2014-02-06 11:00:00,22.24,22.3,22.23,22.27,116100.0,15.6684,15.7107,15.6614,15.6895,116100.0
2014-02-06 11:30:00,22.28,22.38,22.28,22.34,162600.0,15.6966,15.767,15.6966,15.7389,162600.0
2014-02-06 12:00:00,22.34,22.37,22.33,22.35,89800.0,15.7389,15.76,15.7318,15.7459,89800.0
2014-02-06 12:30:00,22.36,22.39,22.34,22.38,102900.0,15.753,15.7741,15.7389,15.767,102900.0
2014-02-06 13:00:00,22.39,22.46,22.35,22.38,202200.0,15.7741,15.8234,15.7459,15.767,202200.0
2014-02-06 13:30:00,22.38,22.41,22.36,22.38,98700.0,15.767,15.7882,15.753,15.767,98700.0
2014-02-06 14:00:00,22.38,22.53,22.38,22.53,613300.0,15.767,15.8727,15.767,15.8727,613300.0
2014-02-06 14:30:00,22.52,22.58,22.49,22.52,830600.0,15.8657,15.9079,15.8445,15.8657,830600.0
2014-02-06 15:00:00,22.52,22.53,22.49,22.5,310300.0,15.8657,15.8727,15.8445,15.8516,310300.0
2014-02-06 15:30:00,22.51,22.54,22.48,22.49,682100.0,15.8586,15.8798,15.8375,15.8445,682100.0
2014-02-07 09:30:00,22.48,22.51,22.3,22.4,939900.0,15.8375,15.8586,15.7107,15.7811,939900.0
2014-02-07 10:00:00,22.41,22.49,22.41,22.44,328900.0,15.7882,15.8445,15.7882,15.8093,328900.0
2014-02-07 10:30:00,22.45,22.56,22.44,22.53,242700.0,15.8164,15.8939,15.8093,15.8727,242700.0
2014-02-07 11:00:00,22.52,22.53,22.47,22.49,192100.0,15.8657,15.8727,15.8305,15.8445,192100.0
2014-02-07 11:30:00,22.5,22.55,22.49,22.54,459100.0,15.8516,15.8868,15.8445,15.8798,459100.0
2014-02-07 12:00:00,22.54,22.66,22.51,22.66,588800.0,15.8798,15.9643,15.8586,15.9643,588800.0
2014-02-07 12:30:00,22.66,22.7,22.63,22.66,463200.0,15.9643,15.9925,15.9432,15.9643,463200.0
2014-02-07 13:00:00,22.66,22.66,22.55,22.56,189000.0,15.9643,15.9643,15.8868,15.8939,189000.0
2014-02-07 13:30:00,22.56,22.64,22.56,22.63,309900.0,15.8939,15.9502,15.8939,15.9432,309900.0
2014-02-07 14:00:00,22.63,22.63,22.58,22.6,236200.0,15.9432,15.9432,15.9079,15.922,236200.0
2014-02-07 14:30:00,22.6,22.63,22.58,22.6,391000.0,15.922,15.9432,15.9079,15.922,391000.0
2014-02-07 15:00:00,22.59,22.71,22.59,22.68,943800.0,15.915,15.9995,15.915,15.9784,943800.0
2014-02-07 15:30:00,22.68,22.72,22.66,22.67,499400.0,15.9784,16.0066,15.9643,15.9714,499400.0
2014-02-10 09:30:00,22.6,22.83,22.57,22.73,428300.0,15.922,16.0841,15.9009,16.0136,428300.0
2014-02-10 10:00:00,22.73,22.8,22.73,22.76,224500.0,16.0136,16.0629,16.0136,16.0348,224500.0
2014-02-10 10:30:00,22.77,22.84,22.76,22.83,360100.0,16.0418,16.0911,16.0348,16.0841,360100.0
2014-02-10 11:00:00,22.83,22.84,22.79,22.84,338700.0,16.0841,16.0911,16.0559,16.0911,338700.0
2014-02-10 11:30:00,22.83,22.83,22.79,22.83,236300.0,16.0841,16.0841,16.0559,16.0841,236300.0
2014-02-10 12:00:00,22.83,22.84,22.77,22.77,324800.0,16.0841,16.0911,16.0418,16.0418,324800.0
2014-02-10 12:30:00,22.77,22.82,22.77,22.8,144400.0,16.0418,16.077,16.0418,16.0629,144400.0
2014-02-10 13:00:00,22.8,22.83,22.78,22.83,101700.0,16.0629,16.0841,16.0489,16.0841,101700.0
2014-02-10 13:30:00,22.83,22.85,22.83,22.85,193700.0,16.0841,16.0982,16.0841,16.0982,193700.0
2014-02-10 14:00:00,22.85,22.88,22.83,22.83,170400.0,16.0982,16.1193,16.0841,16.0841,170400.0
2014-02-10 14:30:00,22.83,22.85,22.82,22.83,426900.0,16.0841,16.0982,16.077,16.0841,426900.0
2014-02-10 15:00:00,22.83,22.83,22.8,22.81,116500.0,16.0841,16.0841,16.0629,16.07,116500.0
2014-02-10 15:30:00,22.81,22.85,22.78,22.83,867200.0,16.07,16.0982,16.0489,16.0841,867200.0
2014-02-11 09:30:00,22.76,22.88,22.69,22.8,864400.0,16.0348,16.1193,15.9854,16.0629,864400.0
2014-02-11 10:00:00,22.81,22.83,22.8,22.81,289600.0,16.07,16.0841,16.0629,16.07,289600.0
2014-02-11 10:30:00,22.82,22.83,22.72,22.77,260200.0,16.077,16.0841,16.0066,16.0418,260200.0
2014-02-11 11:00:00,22.76,22.77,22.67,22.74,254600.0,16.0348,16.0418,15.9714,16.0207,254600.0
2014-02-11 11:30:00,22.74,22.79,22.73,22.79,159900.0,16.0207,16.0559,16.0136,16.0559,159900.0
2014-02-11 12:00:00,22.78,22.79,22.75,22.76,68400.0,16.0489,16.0559,16.0277,16.0348,68400.0
2014-02-11 12:30:00,22.77,22.79,22.76,22.78,66700.0,16.0418,16.0559,16.0348,16.0489,66700.0
2014-02-11 13:00:00,22.78,22.82,22.77,22.79,143100.0,16.0489,16.077,16.0418,16.0559,143100.0
2014-02-11 13:30:00,22.79,22.8,22.78,22.79,77000.0,16.0559,16.0629,16.0489,16.0559,77000.0
2014-02-11 14:00:00,22.8,22.81,22.78,22.79,106700.0,16.0629,16.07,16.0489,16.0559,106700.0
2014-02-11 14:30:00,22.79,22.82,22.76,22.8,175000.0,16.0559,16.077,16.0348,16.0629,175000.0
2014-02-11 15:00:00,22.8,22.81,22.77,22.77,283600.0,16.0629,16.07,16.0418,16.0418,283600.0
2014-02-11 15:30:00,22.77,22.81,22.71,22.72,612400.0,16.0418,16.07,15.9995,16.0066,612400.0
2014-02-12 09:30:00,22.62,22.75,22.53,22.75,717800.0,15.9361,16.0277,15.8727,16.0277,717800.0
2014-02-12 10:00:00,22.75,22.83,22.73,22.78,379700.0,16.0277,16.0841,16.0136,16.0489,379700.0
2014-02-12 10:30:00,22.79,22.81,22.75,22.78,271100.0,16.0559,16.07,16.0277,16.0489,271100.0
2014-02-12 11:00:00,22.78,22.81,22.75,22.77,306700.0,16.0489,16.07,16.0277,16.0418,306700.0
2014-02-12 11:30:00,22.78,22.79,22.75,22.77,420300.0,16.0489,16.0559,16.0277,16.0418,420300.0
2014-02-12 12:00:00,22.77,22.83,22.75,22.83,511000.0,16.0418,16.0841,16.0277,16.0841,511000.0
2014-02-12 12:30:00,22.82,22.83,22.78,22.83,179900.0,16.077,16.0841,16.0489,16.0841,179900.0
2014-02-12 13:00:00,22.83,22.83,22.8,22.83,174800.0,16.0841,16.0841,16.0629,16.0841,174800.0
2014-02-12 13:30:00,22.83,22.83,22.79,22.79,94400.0,16.0841,16.0841,16.0559,16.0559,94400.0
2014-02-12 14:00:00,22.78,22.82,22.78,22.78,202500.0,16.0489,16.077,16.0489,16.0489,202500.0
2014-02-12 14:30:00,22.78,22.78,22.75,22.76,190200.0,16.0489,16.0489,16.0277,16.0348,190200.0
2014-02-12 15:00:00,22.76,22.86,22.75,22.85,550300.0,16.0348,16.1052,16.0277,16.0982,550300.0
2014-02-12 15:30:00,22.84,22.92,22.83,22.86,566000.0,16.0911,16.1475,16.0841,16.1052,566000.0
2014-02-13 09:30:00,21.99,22.1,21.92,21.95,1769100.0,15.4923,15.5698,15.443,15.4641,1769100.0
2014-02-13 10:00:00,21.95,21.98,21.73,21.79,1515700.0,15.4641,15.4852,15.3091,15.3514,1515700.0
2014-02-13 10:30:00,21.78,21.87,21.68,21.82,958900.0,15.3443,15.4077,15.2739,15.3725,958900.0
2014-02-13 11:00:00,21.82,21.88,21.82,21.86,484500.0,15.3725,15.4148,15.3725,15.4007,484500.0
2014-02-13 11:30:00,21.86,22.0,21.86,21.98,1100500.0,15.4007,15.4993,15.4007,15.4852,1100500.0
2014-02-13 12:00:00,21.98,22.0,21.89,21.91,758100.0,15.4852,15.4993,15.4218,15.4359,758100.0
2014-02-13 12:30:00,21.9,21.98,21.89,21.95,296800.0,15.4289,15.4852,15.4218,15.4641,296800.0
2014-02-13 13:00:00,21.96,22.0,21.95,22.0,722000.0,15.4711,15.4993,15.4641,15.4993,722000.0
2014-02-13 13:30:00,22.0,22.16,21.99,22.03,653800.0,15.4993,15.6121,15.4923,15.5205,653800.0
2014-02-13 14:00:00,22.02,22.06,22.0,22.01,466400.0,15.5134,15.5416,15.4993,15.5064,466400.0
2014-02-13 14:30:00,22.01,22.06,22.0,22.03,1124500.0,15.5064,15.5416,15.4993,15.5205,1124500.0
2014-02-13 15:00:00,22.03,22.09,22.01,22.04,567500.0,15.5205,15.5627,15.5064,15.5275,567500.0
2014-02-13 15:30:00,22.03,22.26,22.03,22.25,1902800.0,15.5205,15.6825,15.5205,15.6755,1902800.0
2014-02-14 09:30:00,22.23,22.58,22.2,22.49,884800.0,15.6614,15.9079,15.6402,15.8445,884800.0
2014-02-14 10:00:00,22.5,22.57,22.44,22.54,561800.0,15.8516,15.9009,15.8093,15.8798,561800.0
2014-02-14 10:30:00,22.55,22.69,22.55,22.59,342300.0,15.8868,15.9854,15.8868,15.915,342300.0
2014-02-14 11:00:00,22.59,22.72,22.59,22.69,486400.0,15.915,16.0066,15.915,15.9854,486400.0
2014-02-14 11:30:00,22.69,22.76,22.69,22.72,391100.0,15.9854,16.0348,15.9854,16.0066,391100.0
2014-02-14 12:00:00,22.72,22.73,22.53,22.54,254800.0,16.0066,16.0136,15.8727,15.8798,254800.0
2014-02-14 12:30:00,22.54,22.59,22.51,22.59,121300.0,15.8798,15.915,15.8586,15.915,121300.0
2014-02-14 13:00:00,22.59,22.66,22.59,22.66,124900.0,15.915,15.9643,15.915,15.9643,124900.0
2014-02-14 13:30:00,22.66,22.67,22.61,22.67,160600.0,15.9643,15.9714,15.9291,15.9714,160600.0
2014-02-14 14:00:00,22.67,22.68,22.66,22.67,85900.0,15.9714,15.9784,15.9643,15.9714,85900.0
2014-02-14 14:30:00,22.67,22.72,22.67,22.7,163300.0,15.9714,16.0066,15.9714,15.9925,163300.0
2014-02-14 15:00:00,22.69,22.71,22.66,22.66,171900.0,15.9854,15.9995,15.9643,15.9643,171900.0
2014-02-14 15:30:00,22.66,22.67,22.56,22.57,574400.0,15.9643,15.9714,15.8939,15.9009,574400.0
2014-02-18 09:30:00,22.49,22.51,22.33,22.39,508600.0,15.8445,15.8586,15.7318,15.7741,508600.0
2014-02-18 10:00:00,22.38,22.5,22.38,22.5,340700.0,15.767,15.8516,15.767,15.8516,340700.0
2014-02-18 10:30:00,22.5,22.52,22.45,22.51,198500.0,15.8516,15.8657,15.8164,15.8586,198500.0
2014-02-18 11:00:00,22.51,22.53,22.49,22.53,89800.0,15.8586,15.8727,15.8445,15.8727,89800.0
2014-02-18 11:30:00,22.52,22.53,22.48,22.48,143900.0,15.8657,15.8727,15.8375,15.8375,143900.0
2014-02-18 12:00:00,22.49,22.51,22.48,22.49,48100.0,15.8445,15.8586,15.8375,15.8445,48100.0
2014-02-18 12:30:00,22.49,22.5,22.42,22.44,96100.0,15.8445,15.8516,15.7952,15.8093,96100.0
2014-02-18 13:00:00,22.45,22.46,22.42,22.42,62300.0,15.8164,15.8234,15.7952,15.7952,62300.0
2014-02-18 13:30:00,22.42,22.45,22.4,22.41,76900.0,15.7952,15.8164,15.7811,15.7882,76900.0
2014-02-18 14:00:00,22.42,22.43,22.41,22.42,77800.0,15.7952,15.8023,15.7882,15.7952,77800.0
2014-02-18 14:30:00,22.43,22.45,22.41,22.43,86800.0,15.8023,15.8164,15.7882,15.8023,86800.0
2014-02-18 15:00:00,22.43,22.45,22.41,22.44,170200.0,15.8023,15.8164,15.7882,15.8093,170200.0
2014-02-18 15:30:00,22.44,22.44,22.4,22.4,222200.0,15.8093,15.8093,15.7811,15.7811,222200.0
2014-02-19 09:30:00,22.33,22.51,22.31,22.45,290800.0,15.7318,15.8586,15.7177,15.8164,290800.0
2014-02-19 10:00:00,22.45,22.55,22.45,22.53,197600.0,15.8164,15.8868,15.8164,15.8727,197600.0
2014-02-19 10:30:00,22.53,22.54,22.5,22.51,79500.0,15.8727,15.8798,15.8516,15.8586,79500.0
2014-02-19 11:00:00,22.52,22.56,22.49,22.49,68500.0,15.8657,15.8939,15.8445,15.8445,68500.0
2014-02-19 11:30:00,22.49,22.5,22.43,22.43,62800.0,15.8445,15.8516,15.8023,15.8023,62800.0
2014-02-19 12:00:00,22.42,22.42,22.32,22.33,175800.0,15.7952,15.7952,15.7248,15.7318,175800.0
2014-02-19 12:30:00,22.34,22.39,22.34,22.38,38000.0,15.7389,15.7741,15.7389,15.767,38000.0
2014-02-19 13:00:00,22.38,22.46,22.36,22.42,138100.0,15.767,15.8234,15.753,15.7952,138100.0
2014-02-19 13:30:00,22.43,22.47,22.42,22.42,42600.0,15.8023,15.8305,15.7952,15.7952,42600.0
2014-02-19 14:00:00,22.42,22.47,22.37,22.41,130300.0,15.7952,15.8305,15.76,15.7882,130300.0
2014-02-19 14:30:00,22.42,22.42,22.33,22.35,179700.0,15.7952,15.7952,15.7318,15.7459,179700.0
2014-02-19 15:00:00,22.35,22.36,22.26,22.26,199600.0,15.7459,15.753,15.6825,15.6825,199600.0
2014-02-19 15:30:00,22.26,22.28,22.22,22.27,370900.0,15.6825,15.6966,15.6543,15.6895,370900.0
2014-02-20 09:30:00,22.26,22.33,22.23,22.23,316500.0,15.6825,15.7318,15.6614,15.6614,316500.0
2014-02-20 10:00:00,22.23,22.27,22.17,22.25,303600.0,15.6614,15.6895,15.6191,15.6755,303600.0
2014-02-20 10:30:00,22.25,22.4,22.25,22.37,131900.0,15.6755,15.7811,15.6755,15.76,131900.0
2014-02-20 11:00:00,22.36,22.4,22.34,22.34,74000.0,15.753,15.7811,15.7389,15.7389,74000.0
2014-02-20 11:30:00,22.34,22.39,22.33,22.38,50600.0,15.7389,15.7741,15.7318,15.767,50600.0
2014-02-20 12:00:00,22.38,22.39,22.36,22.38,111700.0,15.767,15.7741,15.753,15.767,111700.0
2014-02-20 12:30:00,22.39,22.4,22.32,22.32,95700.0,15.7741,15.7811,15.7248,15.7248,95700.0
2014-02-20 13:00:00,22.33,22.33,22.27,22.32,195600.0,15.7318,15.7318,15.6895,15.7248,195600.0
2014-02-20 13:30:00,22.32,22.33,22.31,22.32,61400.0,15.7248,15.7318,15.7177,15.7248,61400.0
2014-02-20 14:00:00,22.32,22.34,22.29,22.33,71500.0,15.7248,15.7389,15.7036,15.7318,71500.0
2014-02-20 14:30:00,22.33,22.33,22.32,22.33,104600.0,15.7318,15.7318,15.7248,15.7318,104600.0
2014-02-20 15:00:00,22.32,22.34,22.32,22.34,92700.0,15.7248,15.7389,15.7248,15.7389,92700.0
2014-02-20 15:30:00,22.33,22.37,22.3,22.3,228000.0,15.7318,15.76,15.7107,15.7107,228000.0
2014-02-21 09:30:00,22.38,22.44,22.26,22.37,388000.0,15.767,15.8093,15.6825,15.76,388000.0
2014-02-21 10:00:00,22.36,22.38,22.23,22.23,184400.0,15.753,15.767,15.6614,15.6614,184400.0
2014-02-21 10:30:00,22.24,22.26,22.2,22.23,132000.0,15.6684,15.6825,15.6402,15.6614,132000.0
2014-02-21 11:00:00,22.23,22.26,22.23,22.24,93300.0,15.6614,15.6825,15.6614,15.6684,93300.0
2014-02-21 11:30:00,22.24,22.25,22.2,22.22,77200.0,15.6684,15.6755,15.6402,15.6543,77200.0
2014-02-21 12:00:00,22.22,22.22,22.22,22.22,7600.0,15.6543,15.6543,15.6543,15.6543,7600.0
2014-02-21 12:30:00,22.22,22.22,22.2,22.2,28900.0,15.6543,15.6543,15.6402,15.6402,28900.0
2014-02-21 13:00:00,22.2,22.26,22.2,22.24,32300.0,15.6402,15.6825,15.6402,15.6684,32300.0
2014-02-21 13:30:00,22.24,22.25,22.22,22.22,35000.0,15.6684,15.6755,15.6543,15.6543,35000.0
2014-02-21 14:00:00,22.22,22.22,22.17,22.17,95100.0,15.6543,15.6543,15.6191,15.6191,95100.0
2014-02-21 14:30:00,22.16,22.25,22.15,22.24,159000.0,15.6121,15.6755,15.605,15.6684,159000.0
2014-02-21 15:00:00,22.24,22.24,22.22,22.23,34000.0,15.6684,15.6684,15.6543,15.6614,34000.0
2014-02-21 15:30:00,22.23,22.25,22.13,22.14,331300.0,15.6614,15.6755,15.5909,15.598,331300.0
2014-02-24 09:30:00,22.19,22.23,22.05,22.16,347600.0,15.6332,15.6614,15.5346,15.6121,347600.0
2014-02-24 10:00:00,22.17,22.18,22.09,22.13,117500.0,15.6191,15.6261,15.5627,15.5909,117500.0
2014-02-24 10:30:00,22.13,22.26,22.12,22.22,198600.0,15.5909,15.6825,15.5839,15.6543,198600.0
2014-02-24 11:00:00,22.23,22.24,22.21,22.22,76400.0,15.6614,15.6684,15.6473,15.6543,76400.0
2014-02-24 11:30:00,22.22,22.23,22.18,22.2,95400.0,15.6543,15.6614,15.6261,15.6402,95400.0
2014-02-24 12:00:00,22.2,22.22,22.18,22.18,50500.0,15.6402,15.6543,15.6261,15.6261,50500.0
2014-02-24 12:30:00,22.18,22.18,22.13,22.14,61300.0,15.6261,15.6261,15.5909,15.598,61300.0
2014-02-24 13:00:00,22.13,22.13,22.1,22.13,47300.0,15.5909,15.5909,15.5698,15.5909,47300.0
2014-02-24 13:30:00,22.12,22.13,22.08,22.1,90300.0,15.5839,15.5909,15.5557,15.5698,90300.0
2014-02-24 14:00:00,22.1,22.12,22.1,22.1,92900.0,15.5698,15.5839,15.5698,15.5698,92900.0
2014-02-24 14:30:00,22.1,22.1,22.07,22.07,87400.0,15.5698,15.5698,15.5486,15.5486,87400.0
2014-02-24 15:00:00,22.07,22.07,22.01,22.01,129600.0,15.5486,15.5486,15.5064,15.5064,129600.0
2014-02-24 15:30:00,22.01,22.33,22.01,22.13,1119500.0,15.5064,15.7318,15.5064,15.5909,1119500.0
2014-02-25 09:30:00,22.15,22.21,21.92,22.0,644800.0,15.605,15.6473,15.443,15.4993,644800.0
2014-02-25 10:00:00,21.99,22.01,21.92,21.93,636600.0,15.4923,15.5064,15.443,15.45,636600.0
2014-02-25 10:30:00,21.93,22.0,21.92,21.98,217600.0,15.45,15.4993,15.443,15.4852,217600.0
2014-02-25 11:00:00,21.97,22.08,21.95,22.05,533400.0,15.4782,15.5557,15.4641,15.5346,533400.0
2014-02-25 11:30:00,22.06,22.06,21.98,22.0,122900.0,15.5416,15.5416,15.4852,15.4993,122900.0
2014-02-25 12:00:00,21.99,22.0,21.95,21.95,120600.0,15.4923,15.4993,15.4641,15.4641,120600.0
2014-02-25 12:30:00,21.94,21.99,21.94,21.99,89200.0,15.4571,15.4923,15.4571,15.4923,89200.0
2014-02-25 13:00:00,21.99,22.01,21.97,21.97,41600.0,15.4923,15.5064,15.4782,15.4782,41600.0
2014-02-25 13:30:00,21.98,21.98,21.92,21.92,72300.0,15.4852,15.4852,15.443,15.443,72300.0
2014-02-25 14:00:00,21.92,21.92,21.84,21.89,147500.0,15.443,15.443,15.3866,15.4218,147500.0
2014-02-25 14:30:00,21.89,21.89,21.81,21.83,211900.0,15.4218,15.4218,15.3655,15.3796,211900.0
2014-02-25 15:00:00,21.83,21.83,21.76,21.77,185800.0,15.3796,15.3796,15.3302,15.3373,185800.0
2014-02-25 15:30:00,21.78,21.85,21.77,21.84,417400.0,15.3443,15.3937,15.3373,15.3866,417400.0
2014-02-26 09:30:00,21.88,21.88,21.56,21.59,684200.0,15.4148,15.4148,15.1893,15.2105,684200.0
2014-02-26 10:00:00,21.59,21.77,21.59,21.77,485300.0,15.2105,15.3373,15.2105,15.3373,485300.0
2014-02-26 10:30:00,21.77,21.82,21.72,21.72,112600.0,15.3373,15.3725,15.3021,15.3021,112600.0
2014-02-26 11:00:00,21.72,21.8,21.72,21.77,92300.0,15.3021,15.3584,15.3021,15.3373,92300.0
2014-02-26 11:30:00,21.77,21.78,21.72,21.73,74000.0,15.3373,15.3443,15.3021,15.3091,74000.0
2014-02-26 12:00:00,21.72,21.75,21.72,21.73,39900.0,15.3021,15.3232,15.3021,15.3091,39900.0
2014-02-26 12:30:00,21.74,21.77,21.73,21.73,43200.0,15.3162,15.3373,15.3091,15.3091,43200.0
2014-02-26 13:00:00,21.73,21.85,21.7,21.85,193600.0,15.3091,15.3937,15.288,15.3937,193600.0
2014-02-26 13:30:00,21.85,21.94,21.85,21.94,332800.0,15.3937,15.4571,15.3937,15.4571,332800.0
2014-02-26 14:00:00,21.94,21.96,21.85,21.85,324700.0,15.4571,15.4711,15.3937,15.3937,324700.0
2014-02-26 14:30:00,21.85,21.96,21.84,21.95,303400.0,15.3937,15.4711,15.3866,15.4641,303400.0
2014-02-26 15:00:00,21.95,22.01,21.91,21.93,213300.0,15.4641,15.5064,15.4359,15.45,213300.0
2014-02-26 15:30:00,21.94,21.97,21.9,21.94,201300.0,15.4571,15.4782,15.4289,15.4571,201300.0
2014-02-27 09:30:00,21.94,22.03,21.88,21.9,381600.0,15.4571,15.5205,15.4148,15.4289,381600.0
2014-02-27 10:00:00,21.9,21.95,21.88,21.89,332000.0,15.4289,15.4641,15.4148,15.4218,332000.0
2014-02-27 10:30:00,21.9,21.97,21.9,21.93,154900.0,15.4289,15.4782,15.4289,15.45,154900.0
2014-02-27 11:00:00,21.94,22.0,21.94,21.98,90000.0,15.4571,15.4993,15.4571,15.4852,90000.0
2014-02-27 11:30:00,21.97,22.05,21.96,21.96,146300.0,15.4782,15.5346,15.4711,15.4711,146300.0
2014-02-27 12:00:00,21.97,21.97,21.93,21.97,92600.0,15.4782,15.4782,15.45,15.4782,92600.0
2014-02-27 12:30:00,21.97,21.99,21.94,21.94,56000.0,15.4782,15.4923,15.4571,15.4571,56000.0
2014-02-27 13:00:00,21.94,21.99,21.93,21.99,49400.0,15.4571,15.4923,15.45,15.4923,49400.0
2014-02-27 13:30:00,22.0,22.01,21.97,21.99,74100.0,15.4993,15.5064,15.4782,15.4923,74100.0
2014-02-27 14:00:00,21.99,22.0,21.97,21.97,44300.0,15.4923,15.4993,15.4782,15.4782,44300.0
2014-02-27 14:30:00,21.97,21.97,21.92,21.96,88200.0,15.4782,15.4782,15.443,15.4711,88200.0
2014-02-27 15:00:00,21.96,21.98,21.92,21.92,128500.0,15.4711,15.4852,15.443,15.443,128500.0
2014-02-27 15:30:00,21.92,21.92,21.86,21.91,416300.0,15.443,15.443,15.4007,15.4359,416300.0
2014-02-28 09:30:00,21.98,21.99,21.76,21.92,291400.0,15.4852,15.4923,15.3302,15.443,291400.0
2014-02-28 10:00:00,21.92,21.97,21.91,21.93,118500.0,15.443,15.4782,15.4359,15.45,118500.0
2014-02-28 10:30:00,21.94,21.96,21.92,21.93,329700.0,15.4571,15.4711,15.443,15.45,329700.0
2014-02-28 11:00:00,21.93,21.98,21.89,21.98,153900.0,15.45,15.4852,15.4218,15.4852,153900.0
2014-02-28 11:30:00,21.98,22.07,21.98,22.06,115800.0,15.4852,15.5486,15.4852,15.5416,115800.0
2014-02-28 12:00:00,22.06,22.06,22.02,22.03,96800.0,15.5416,15.5416,15.5134,15.5205,96800.0
2014-02-28 12:30:00,22.03,22.11,22.03,22.07,131000.0,15.5205,15.5768,15.5205,15.5486,131000.0
2014-02-28 13:00:00,22.06,22.07,22.04,22.06,45600.0,15.5416,15.5486,15.5275,15.5416,45600.0
2014-02-28 13:30:00,22.05,22.06,21.99,22.03,93600.0,15.5346,15.5416,15.4923,15.5205,93600.0
2014-02-28 14:00:00,22.03,22.03,21.94,21.95,134000.0,15.5205,15.5205,15.4571,15.4641,134000.0
2014-02-28 14:30:00,21.95,21.95,21.8,21.83,349500.0,15.4641,15.4641,15.3584,15.3796,349500.0
2014-02-28 15:00:00,21.83,21.83,21.71,21.76,340300.0,15.3796,15.3796,15.295,15.3302,340300.0
2014-02-28 15:30:00,21.76,21.81,21.74,21.8,504100.0,15.3302,15.3655,15.3162,15.3584,504100.0
2014-03-03 09:30:00,21.62,21.81,21.58,21.7,463200.0,15.2316,15.3655,15.2034,15.288,463200.0
2014-03-03 10:00:00,21.71,21.74,21.55,21.58,366900.0,15.295,15.3162,15.1823,15.2034,366900.0
2014-03-03 10:30:00,21.58,21.61,21.56,21.61,132900.0,15.2034,15.2246,15.1893,15.2246,132900.0
2014-03-03 11:00:00,21.61,21.61,21.53,21.53,206800.0,15.2246,15.2246,15.1682,15.1682,206800.0
2014-03-03 11:30:00,21.53,21.54,21.49,21.49,202600.0,15.1682,15.1753,15.14,15.14,202600.0
2014-03-03 12:00:00,21.48,21.52,21.45,21.46,214700.0,15.133,15.1612,15.1118,15.1189,214700.0
2014-03-03 12:30:00,21.46,21.49,21.45,21.46,149400.0,15.1189,15.14,15.1118,15.1189,149400.0
2014-03-03 13:00:00,21.47,21.5,21.47,21.48,111100.0,15.1259,15.1471,15.1259,15.133,111100.0
2014-03-03 13:30:00,21.49,21.49,21.47,21.47,105300.0,15.14,15.14,15.1259,15.1259,105300.0
2014-03-03 14:00:00,21.47,21.5,21.47,21.48,170100.0,15.1259,15.1471,15.1259,15.133,170100.0
2014-03-03 14:30:00,21.49,21.58,21.48,21.52,156700.0,15.14,15.2034,15.133,15.1612,156700.0
2014-03-03 15:00:00,21.51,21.51,21.46,21.48,123900.0,15.1541,15.1541,15.1189,15.133,123900.0
2014-03-03 15:30:00,21.48,21.57,21.47,21.57,266900.0,15.133,15.1964,15.1259,15.1964,266900.0
2014-03-04 09:30:00,21.76,21.85,21.71,21.76,694400.0,15.3302,15.3937,15.295,15.3302,694400.0
2014-03-04 10:00:00,21.75,21.8,21.75,21.77,202800.0,15.3232,15.3584,15.3232,15.3373,202800.0
2014-03-04 10:30:00,21.76,21.82,21.76,21.79,208200.0,15.3302,15.3725,15.3302,15.3514,208200.0
2014-03-04 11:00:00,21.78,21.88,21.78,21.87,284500.0,15.3443,15.4148,15.3443,15.4077,284500.0
2014-03-04 11:30:00,21.87,21.87,21.83,21.85,97000.0,15.4077,15.4077,15.3796,15.3937,97000.0
2014-03-04 12:00:00,21.85,21.88,21.84,21.85,48300.0,15.3937,15.4148,15.3866,15.3937,48300.0
2014-03-04 12:30:00,21.85,21.89,21.83,21.83,64900.0,15.3937,15.4218,15.3796,15.3796,64900.0
2014-03-04 13:00:00,21.82,21.83,21.81,21.81,129700.0,15.3725,15.3796,15.3655,15.3655,129700.0
2014-03-04 13:30:00,21.82,21.83,21.78,21.8,165500.0,15.3725,15.3796,15.3443,15.3584,165500.0
2014-03-04 14:00:00,21.79,21.82,21.77,21.82,168200.0,15.3514,15.3725,15.3373,15.3725,168200.0
2014-03-04 14:30:00,21.82,21.88,21.81,21.85,437600.0,15.3725,15.4148,15.3655,15.3937,437600.0
2014-03-04 15:00:00,21.85,21.88,21.83,21.84,266500.0,15.3937,15.4148,15.3796,15.3866,266500.0
2014-03-04 15:30:00,21.84,21.84,21.81,21.82,225800.0,15.3866,15.3866,15.3655,15.3725,225800.0
2014-03-05 09:30:00,21.89,22.03,21.81,21.91,591300.0,15.4218,15.5205,15.3655,15.4359,591300.0
2014-03-05 10:00:00,21.92,21.95,21.9,21.91,380900.0,15.443,15.4641,15.4289,15.4359,380900.0
2014-03-05 10:30:00,21.92,21.97,21.9,21.93,290600.0,15.443,15.4782,15.4289,15.45,290600.0
2014-03-05 11:00:00,21.93,22.0,21.88,21.9,73400.0,15.45,15.4993,15.4148,15.4289,73400.0
2014-03-05 11:30:00,21.89,21.98,21.89,21.94,75000.0,15.4218,15.4852,15.4218,15.4571,75000.0
2014-03-05 12:00:00,21.95,21.96,21.93,21.95,26700.0,15.4641,15.4711,15.45,15.4641,26700.0
2014-03-05 12:30:00,21.95,21.96,21.93,21.93,41100.0,15.4641,15.4711,15.45,15.45,41100.0
2014-03-05 13:00:00,21.92,21.97,21.92,21.95,100600.0,15.443,15.4782,15.443,15.4641,100600.0
2014-03-05 13:30:00,21.94,21.95,21.92,21.94,159200.0,15.4571,15.4641,15.443,15.4571,159200.0
2014-03-05 14:00:00,21.94,21.98,21.92,21.96,147400.0,15.4571,15.4852,15.443,15.4711,147400.0
2014-03-05 14:30:00,21.95,21.96,21.9,21.9,57700.0,15.4641,15.4711,15.4289,15.4289,57700.0
2014-03-05 15:00:00,21.9,21.91,21.85,21.86,122800.0,15.4289,15.4359,15.3937,15.4007,122800.0
2014-03-05 15:30:00,21.85,21.88,21.84,21.87,203200.0,15.3937,15.4148,15.3866,15.4077,203200.0
2014-03-06 09:30:00,21.88,21.98,21.86,21.87,195600.0,15.4148,15.4852,15.4007,15.4077,195600.0
2014-03-06 10:00:00,21.87,21.88,21.82,21.88,200200.0,15.4077,15.4148,15.3725,15.4148,200200.0
2014-03-06 10:30:00,21.89,21.89,21.82,21.83,85000.0,15.4218,15.4218,15.3725,15.3796,85000.0
2014-03-06 11:00:00,21.83,21.83,21.76,21.77,111200.0,15.3796,15.3796,15.3302,15.3373,111200.0
2014-03-06 11:30:00,21.78,21.79,21.76,21.78,125200.0,15.3443,15.3514,15.3302,15.3443,125200.0
2014-03-06 12:00:00,21.77,21.82,21.77,21.8,112600.0,15.3373,15.3725,15.3373,15.3584,112600.0
2014-03-06 12:30:00,21.81,21.81,21.78,21.78,53100.0,15.3655,15.3655,15.3443,15.3443,53100.0
2014-03-06 13:00:00,21.78,21.83,21.78,21.79,69300.0,15.3443,15.3796,15.3443,15.3514,69300.0
2014-03-06 13:30:00,21.8,21.82,21.8,21.81,130800.0,15.3584,15.3725,15.3584,15.3655,130800.0
2014-03-06 14:00:00,21.8,21.83,21.8,21.83,141500.0,15.3584,15.3796,15.3584,15.3796,141500.0
2014-03-06 14:30:00,21.83,21.83,21.8,21.8,84000.0,15.3796,15.3796,15.3584,15.3584,84000.0
2014-03-06 15:00:00,21.81,21.81,21.79,21.81,34700.0,15.3655,15.3655,15.3514,15.3655,34700.0
2014-03-06 15:30:00,21.81,21.83,21.77,21.83,245000.0,15.3655,15.3796,15.3373,15.3796,245000.0
2014-03-07 09:30:00,21.92,21.93,21.77,21.85,301300.0,15.443,15.45,15.3373,15.3937,301300.0
2014-03-07 10:00:00,21.86,21.86,21.76,21.78,393900.0,15.4007,15.4007,15.3302,15.3443,393900.0
2014-03-07 10:30:00,21.78,21.81,21.73,21.74,271900.0,15.3443,15.3655,15.3091,15.3162,271900.0
2014-03-07 11:00:00,21.74,21.75,21.66,21.75,256500.0,15.3162,15.3232,15.2598,15.3232,256500.0
2014-03-07 11:30:00,21.75,21.81,21.75,21.81,99600.0,15.3232,15.3655,15.3232,15.3655,99600.0
2014-03-07 12:00:00,21.8,21.81,21.77,21.8,35800.0,15.3584,15.3655,15.3373,15.3584,35800.0
2014-03-07 12:30:00,21.8,21.8,21.75,21.76,63900.0,15.3584,15.3584,15.3232,15.3302,63900.0
2014-03-07 13:00:00,21.76,21.77,21.75,21.76,125200.0,15.3302,15.3373,15.3232,15.3302,125200.0
2014-03-07 13:30:00,21.76,21.78,21.73,21.77,98700.0,15.3302,15.3443,15.3091,15.3373,98700.0
2014-03-07 14:00:00,21.76,21.78,21.75,21.78,85900.0,15.3302,15.3443,15.3232,15.3443,85900.0
2014-03-07 14:30:00,21.78,21.82,21.76,21.8,100600.0,15.3443,15.3725,15.3302,15.3584,100600.0
2014-03-07 15:00:00,21.8,21.82,21.75,21.75,193600.0,15.3584,15.3725,15.3232,15.3232,193600.0
2014-03-07 15:30:00,21.75,21.75,21.68,21.73,343000.0,15.3232,15.3232,15.2739,15.3091,343000.0
2014-03-10 09:30:00,21.65,21.75,21.65,21.75,246600.0,15.2527,15.3232,15.2527,15.3232,246600.0
2014-03-10 10:00:00,21.74,21.74,21.67,21.69,364500.0,15.3162,15.3162,15.2668,15.2809,364500.0
2014-03-10 10:30:00,21.68,21.69,21.6,21.65,144100.0,15.2739,15.2809,15.2175,15.2527,144100.0
2014-03-10 11:00:00,21.65,21.74,21.64,21.74,176700.0,15.2527,15.3162,15.2457,15.3162,176700.0
2014-03-10 11:30:00,21.74,21.75,21.72,21.75,169700.0,15.3162,15.3232,15.3021,15.3232,169700.0
2014-03-10 12:00:00,21.75,21.81,21.74,21.79,228900.0,15.3232,15.3655,15.3162,15.3514,228900.0
2014-03-10 12:30:00,21.8,21.81,21.74,21.75,161400.0,15.3584,15.3655,15.3162,15.3232,161400.0
2014-03-10 13:00:00,21.76,21.78,21.74,21.75,61900.0,15.3302,15.3443,15.3162,15.3232,61900.0
2014-03-10 13:30:00,21.74,21.75,21.66,21.66,61100.0,15.3162,15.3232,15.2598,15.2598,61100.0
2014-03-10 14:00:00,21.65,21.66,21.63,21.66,80800.0,15.2527,15.2598,15.2387,15.2598,80800.0
2014-03-10 14:30:00,21.66,21.7,21.64,21.69,89700.0,15.2598,15.288,15.2457,15.2809,89700.0
2014-03-10 15:00:00,21.68,21.69,21.66,21.68,88700.0,15.2739,15.2809,15.2598,15.2739,88700.0
2014-03-10 15:30:00,21.68,21.71,21.67,21.68,204000.0,15.2739,15.295,15.2668,15.2739,204000.0
2014-03-11 09:30:00,21.86,21.92,21.76,21.83,312600.0,15.4007,15.443,15.3302,15.3796,312600.0
2014-03-11 10:00:00,21.83,21.84,21.74,21.77,588500.0,15.3796,15.3866,15.3162,15.3373,588500.0
2014-03-11 10:30:00,21.77,21.84,21.77,21.82,244600.0,15.3373,15.3866,15.3373,15.3725,244600.0
2014-03-11 11:00:00,21.82,21.82,21.69,21.72,120200.0,15.3725,15.3725,15.2809,15.3021,120200.0
2014-03-11 11:30:00,21.71,21.73,21.68,21.68,110300.0,15.295,15.3091,15.2739,15.2739,110300.0
2014-03-11 12:00:00,21.68,21.73,21.66,21.68,244700.0,15.2739,15.3091,15.2598,15.2739,244700.0
2014-03-11 12:30:00,21.68,21.74,21.68,21.72,215700.0,15.2739,15.3162,15.2739,15.3021,215700.0
2014-03-11 13:00:00,21.72,21.72,21.68,21.68,104200.0,15.3021,15.3021,15.2739,15.2739,104200.0
2014-03-11 13:30:00,21.67,21.72,21.67,21.7,115900.0,15.2668,15.3021,15.2668,15.288,115900.0
2014-03-11 14:00:00,21.69,21.7,21.66,21.67,149200.0,15.2809,15.288,15.2598,15.2668,149200.0
2014-03-11 14:30:00,21.67,21.67,21.63,21.63,127700.0,15.2668,15.2668,15.2387,15.2387,127700.0
2014-03-11 15:00:00,21.63,21.64,21.6,21.63,117500.0,15.2387,15.2457,15.2175,15.2387,117500.0
2014-03-11 15:30:00,21.63,21.66,21.59,21.61,272000.0,15.2387,15.2598,15.2105,15.2246,272000.0
2014-03-12 09:30:00,21.53,21.68,21.53,21.59,368100.0,15.1682,15.2739,15.1682,15.2105,368100.0
2014-03-12 10:00:00,21.59,21.71,21.59,21.67,412900.0,15.2105,15.295,15.2105,15.2668,412900.0
2014-03-12 10:30:00,21.67,21.8,21.67,21.8,231900.0,15.2668,15.3584,15.2668,15.3584,231900.0
2014-03-12 11:00:00,21.8,21.91,21.77,21.88,225300.0,15.3584,15.4359,15.3373,15.4148,225300.0
2014-03-12 11:30:00,21.87,21.88,21.81,21.81,122700.0,15.4077,15.4148,15.3655,15.3655,122700.0
2014-03-12 12:00:00,21.8,21.83,21.76,21.76,87100.0,15.3584,15.3796,15.3302,15.3302,87100.0
2014-03-12 12:30:00,21.76,21.79,21.75,21.78,64800.0,15.3302,15.3514,15.3232,15.3443,64800.0
2014-03-12 13:00:00,21.78,21.78,21.75,21.75,23100.0,15.3443,15.3443,15.3232,15.3232,23100.0
2014-03-12 13:30:00,21.75,21.77,21.75,21.76,67100.0,15.3232,15.3373,15.3232,15.3302,67100.0
2014-03-12 14:00:00,21.75,21.82,21.75,21.82,55800.0,15.3232,15.3725,15.3232,15.3725,55800.0
2014-03-12 14:30:00,21.82,21.84,21.81,21.81,121100.0,15.3725,15.3866,15.3655,15.3655,121100.0
2014-03-12 15:00:00,21.8,21.81,21.72,21.75,184400.0,15.3584,15.3655,15.3021,15.3232,184400.0
2014-03-12 15:30:00,21.75,21.83,21.73,21.81,414100.0,15.3232,15.3796,15.3091,15.3655,414100.0
2014-03-13 09:30:00,21.88,21.92,21.76,21.86,207000.0,15.4148,15.443,15.3302,15.4007,207000.0
2014-03-13 10:00:00,21.85,21.86,21.75,21.79,153200.0,15.3937,15.4007,15.3232,15.3514,153200.0
2014-03-13 10:30:00,21.78,21.8,21.67,21.68,571000.0,15.3443,15.3584,15.2668,15.2739,571000.0
2014-03-13 11:00:00,21.68,21.68,21.64,21.65,184600.0,15.2739,15.2739,15.2457,15.2527,184600.0
2014-03-13 11:30:00,21.64,21.72,21.64,21.72,113000.0,15.2457,15.3021,15.2457,15.3021,113000.0
2014-03-13 12:00:00,21.72,21.73,21.65,21.67,120600.0,15.3021,15.3091,15.2527,15.2668,120600.0
2014-03-13 12:30:00,21.67,21.68,21.63,21.65,109500.0,15.2668,15.2739,15.2387,15.2527,109500.0
2014-03-13 13:00:00,21.65,21.65,21.58,21.61,183300.0,15.2527,15.2527,15.2034,15.2246,183300.0
2014-03-13 13:30:00,21.62,21.62,21.56,21.57,75000.0,15.2316,15.2316,15.1893,15.1964,75000.0
2014-03-13 14:00:00,21.57,21.58,21.51,21.53,120600.0,15.1964,15.2034,15.1541,15.1682,120600.0
2014-03-13 14:30:00,21.53,21.61,21.53,21.59,175900.0,15.1682,15.2246,15.1682,15.2105,175900.0
2014-03-13 15:00:00,21.59,21.63,21.5,21.54,244800.0,15.2105,15.2387,15.1471,15.1753,244800.0
2014-03-13 15:30:00,21.54,21.58,21.52,21.52,296800.0,15.1753,15.2034,15.1612,15.1612,296800.0
2014-03-14 09:30:00,21.55,21.64,21.43,21.44,386700.0,15.1823,15.2457,15.0978,15.1048,386700.0
2014-03-14 10:00:00,21.43,21.55,21.43,21.48,249800.0,15.0978,15.1823,15.0978,15.133,249800.0
2014-03-14 10:30:00,21.48,21.48,21.39,21.39,191400.0,15.133,15.133,15.0696,15.0696,191400.0
2014-03-14 11:00:00,21.4,21.41,21.28,21.34,179300.0,15.0766,15.0837,14.9921,15.0343,179300.0
2014-03-14 11:30:00,21.34,21.44,21.33,21.41,236900.0,15.0343,15.1048,15.0273,15.0837,236900.0
2014-03-14 12:00:00,21.41,21.41,21.35,21.38,153400.0,15.0837,15.0837,15.0414,15.0625,153400.0
2014-03-14 12:30:00,21.38,21.41,21.36,21.4,142200.0,15.0625,15.0837,15.0484,15.0766,142200.0
2014-03-14 13:00:00,21.4,21.41,21.33,21.35,95100.0,15.0766,15.0837,15.0273,15.0414,95100.0
2014-03-14 13:30:00,21.35,21.4,21.34,21.39,115700.0,15.0414,15.0766,15.0343,15.0696,115700.0
2014-03-14 14:00:00,21.4,21.4,21.36,21.38,77400.0,15.0766,15.0766,15.0484,15.0625,77400.0
2014-03-14 14:30:00,21.37,21.37,21.31,21.31,214600.0,15.0555,15.0555,15.0132,15.0132,214600.0
2014-03-14 15:00:00,21.32,21.34,21.32,21.33,121500.0,15.0203,15.0343,15.0203,15.0273,121500.0
2014-03-14 15:30:00,21.33,21.35,21.31,21.35,366500.0,15.0273,15.0414,15.0132,15.0414,366500.0
2014-03-17 09:30:00,21.35,21.51,21.27,21.51,204600.0,15.0414,15.1541,14.985,15.1541,204600.0
2014-03-17 10:00:00,21.51,21.56,21.5,21.56,203700.0,15.1541,15.1893,15.1471,15.1893,203700.0
2014-03-17 10:30:00,21.56,21.61,21.54,21.56,170900.0,15.1893,15.2246,15.1753,15.1893,170900.0
2014-03-17 11:00:00,21.57,21.61,21.53,21.53,132800.0,15.1964,15.2246,15.1682,15.1682,132800.0
2014-03-17 11:30:00,21.53,21.57,21.5,21.57,58900.0,15.1682,15.1964,15.1471,15.1964,58900.0
2014-03-17 12:00:00,21.57,21.57,21.53,21.57,37800.0,15.1964,15.1964,15.1682,15.1964,37800.0
2014-03-17 12:30:00,21.57,21.58,21.51,21.52,176800.0,15.1964,15.2034,15.1541,15.1612,176800.0
2014-03-17 13:00:00,21.53,21.54,21.51,21.52,54800.0,15.1682,15.1753,15.1541,15.1612,54800.0
2014-03-17 13:30:00,21.52,21.53,21.47,21.49,208300.0,15.1612,15.1682,15.1259,15.14,208300.0
2014-03-17 14:00:00,21.5,21.52,21.46,21.51,101500.0,15.1471,15.1612,15.1189,15.1541,101500.0
2014-03-17 14:30:00,21.51,21.53,21.49,21.52,55700.0,15.1541,15.1682,15.14,15.1612,55700.0
2014-03-17 15:00:00,21.53,21.57,21.51,21.53,147000.0,15.1682,15.1964,15.1541,15.1682,147000.0
2014-03-17 15:30:00,21.54,21.54,21.47,21.5,336100.0,15.1753,15.1753,15.1259,15.1471,336100.0
2014-03-18 09:30:00,21.33,21.44,21.3,21.4,441000.0,15.0273,15.1048,15.0062,15.0766,441000.0
2014-03-18 10:00:00,21.4,21.41,21.35,21.35,292700.0,15.0766,15.0837,15.0414,15.0414,292700.0
2014-03-18 10:30:00,21.36,21.36,21.3,21.34,207600.0,15.0484,15.0484,15.0062,15.0343,207600.0
2014-03-18 11:00:00,21.34,21.4,21.34,21.38,99000.0,15.0343,15.0766,15.0343,15.0625,99000.0
2014-03-18 11:30:00,21.38,21.48,21.38,21.47,187500.0,15.0625,15.133,15.0625,15.1259,187500.0
2014-03-18 12:00:00,21.48,21.58,21.48,21.51,134100.0,15.133,15.2034,15.133,15.1541,134100.0
2014-03-18 12:30:00,21.51,21.53,21.48,21.53,95000.0,15.1541,15.1682,15.133,15.1682,95000.0
2014-03-18 13:00:00,21.53,21.56,21.51,21.55,59200.0,15.1682,15.1893,15.1541,15.1823,59200.0
2014-03-18 13:30:00,21.55,21.64,21.55,21.64,88200.0,15.1823,15.2457,15.1823,15.2457,88200.0
2014-03-18 14:00:00,21.64,21.68,21.61,21.67,119500.0,15.2457,15.2739,15.2246,15.2668,119500.0
2014-03-18 14:30:00,21.67,21.7,21.66,21.69,112200.0,15.2668,15.288,15.2598,15.2809,112200.0
2014-03-18 15:00:00,21.69,21.7,21.67,21.68,263600.0,15.2809,15.288,15.2668,15.2739,263600.0
2014-03-18 15:30:00,21.67,21.67,21.63,21.64,261600.0,15.2668,15.2668,15.2387,15.2457,261600.0
2014-03-19 09:30:00,21.68,21.7,21.56,21.68,221400.0,15.2739,15.288,15.1893,15.2739,221400.0
2014-03-19 10:00:00,21.67,21.68,21.65,21.67,98700.0,15.2668,15.2739,15.2527,15.2668,98700.0
2014-03-19 10:30:00,21.66,21.67,21.61,21.66,162600.0,15.2598,15.2668,15.2246,15.2598,162600.0
2014-03-19 11:00:00,21.65,21.68,21.63,21.66,139200.0,15.2527,15.2739,15.2387,15.2598,139200.0
2014-03-19 11:30:00,21.66,21.69,21.62,21.68,100700.0,15.2598,15.2809,15.2316,15.2739,100700.0
2014-03-19 12:00:00,21.69,21.73,21.69,21.7,115200.0,15.2809,15.3091,15.2809,15.288,115200.0
2014-03-19 12:30:00,21.7,21.76,21.69,21.76,69600.0,15.288,15.3302,15.2809,15.3302,69600.0
2014-03-19 13:00:00,21.77,21.77,21.74,21.77,54800.0,15.3373,15.3373,15.3162,15.3373,54800.0
2014-03-19 13:30:00,21.77,21.8,21.76,21.79,89600.0,15.3373,15.3584,15.3302,15.3514,89600.0
2014-03-19 14:00:00,21.78,21.78,21.66,21.74,208700.0,15.3443,15.3443,15.2598,15.3162,208700.0
2014-03-19 14:30:00,21.75,21.75,21.68,21.74,135200.0,15.3232,15.3232,15.2739,15.3162,135200.0
2014-03-19 15:00:00,21.74,21.74,21.57,21.62,325300.0,15.3162,15.3162,15.1964,15.2316,325300.0
2014-03-19 15:30:00,21.63,21.68,21.6,21.63,298300.0,15.2387,15.2739,15.2175,15.2387,298300.0
2014-03-20 09:30:00,21.59,21.78,21.59,21.77,291400.0,15.2105,15.3443,15.2105,15.3373,291400.0
2014-03-20 10:00:00,21.77,21.9,21.73,21.88,181700.0,15.3373,15.4289,15.3091,15.4148,181700.0
2014-03-20 10:30:00,21.88,21.92,21.88,21.89,127600.0,15.4148,15.443,15.4148,15.4218,127600.0
2014-03-20 11:00:00,21.9,21.9,21.84,21.89,117800.0,15.4289,15.4289,15.3866,15.4218,117800.0
2014-03-20 11:30:00,21.89,21.92,21.87,21.91,93400.0,15.4218,15.443,15.4077,15.4359,93400.0
2014-03-20 12:00:00,21.9,21.95,21.89,21.95,73300.0,15.4289,15.4641,15.4218,15.4641,73300.0
2014-03-20 12:30:00,21.96,22.0,21.94,21.95,145300.0,15.4711,15.4993,15.4571,15.4641,145300.0
2014-03-20 13:00:00,21.95,21.95,21.86,21.86,64300.0,15.4641,15.4641,15.4007,15.4007,64300.0
2014-03-20 13:30:00,21.86,21.92,21.86,21.91,69800.0,15.4007,15.443,15.4007,15.4359,69800.0
2014-03-20 14:00:00,21.92,21.92,21.87,21.89,104800.0,15.443,15.443,15.4077,15.4218,104800.0
2014-03-20 14:30:00,21.89,21.9,21.84,21.84,98600.0,15.4218,15.4289,15.3866,15.3866,98600.0
2014-03-20 15:00:00,21.84,21.84,21.8,21.81,173200.0,15.3866,15.3866,15.3584,15.3655,173200.0
2014-03-20 15:30:00,21.81,21.84,21.8,21.83,221000.0,15.3655,15.3866,15.3584,15.3796,221000.0
2014-03-21 09:30:00,21.94,22.06,21.8,21.97,486300.0,15.4571,15.5416,15.3584,15.4782,486300.0
2014-03-21 10:00:00,21.97,21.97,21.84,21.89,273600.0,15.4782,15.4782,15.3866,15.4218,273600.0
2014-03-21 10:30:00,21.89,21.93,21.89,21.92,142100.0,15.4218,15.45,15.4218,15.443,142100.0
2014-03-21 11:00:00,21.92,21.95,21.92,21.95,65900.0,15.443,15.4641,15.443,15.4641,65900.0
2014-03-21 11:30:00,21.94,22.0,21.91,21.91,180900.0,15.4571,15.4993,15.4359,15.4359,180900.0
2014-03-21 12:00:00,21.91,21.94,21.89,21.9,183300.0,15.4359,15.4571,15.4218,15.4289,183300.0
2014-03-21 12:30:00,21.89,21.9,21.8,21.8,91100.0,15.4218,15.4289,15.3584,15.3584,91100.0
2014-03-21 13:00:00,21.81,21.83,21.65,21.65,638900.0,15.3655,15.3796,15.2527,15.2527,638900.0
2014-03-21 13:30:00,21.65,21.77,21.59,21.75,677900.0,15.2527,15.3373,15.2105,15.3232,677900.0
2014-03-21 14:00:00,21.76,21.83,21.66,21.66,394500.0,15.3302,15.3796,15.2598,15.2598,394500.0
2014-03-21 14:30:00,21.66,21.76,21.63,21.69,386300.0,15.2598,15.3302,15.2387,15.2809,386300.0
2014-03-21 15:00:00,21.69,21.72,21.65,21.72,256400.0,15.2809,15.3021,15.2527,15.3021,256400.0
2014-03-21 15:30:00,21.71,21.71,21.6,21.64,514000.0,15.295,15.295,15.2175,15.2457,514000.0
2014-03-24 09:30:00,21.65,21.78,21.63,21.64,209300.0,15.2527,15.3443,15.2387,15.2457,209300.0
2014-03-24 10:00:00,21.64,21.65,21.53,21.62,259700.0,15.2457,15.2527,15.1682,15.2316,259700.0
2014-03-24 10:30:00,21.61,21.61,21.5,21.52,162500.0,15.2246,15.2246,15.1471,15.1612,162500.0
2014-03-24 11:00:00,21.51,21.57,21.5,21.51,263600.0,15.1541,15.1964,15.1471,15.1541,263600.0
2014-03-24 11:30:00,21.51,21.53,21.48,21.52,194900.0,15.1541,15.1682,15.133,15.1612,194900.0
2014-03-24 12:00:00,21.52,21.55,21.48,21.48,183400.0,15.1612,15.1823,15.133,15.133,183400.0
2014-03-24 12:30:00,21.49,21.52,21.47,21.51,114500.0,15.14,15.1612,15.1259,15.1541,114500.0
2014-03-24 13:00:00,21.51,21.53,21.48,21.49,176400.0,15.1541,15.1682,15.133,15.14,176400.0
2014-03-24 13:30:00,21.49,21.53,21.49,21.52,121700.0,15.14,15.1682,15.14,15.1612,121700.0
2014-03-24 14:00:00,21.52,21.55,21.5,21.55,139000.0,15.1612,15.1823,15.1471,15.1823,139000.0
2014-03-24 14:30:00,21.55,21.57,21.51,21.53,248900.0,15.1823,15.1964,15.1541,15.1682,248900.0
2014-03-24 15:00:00,21.53,21.58,21.49,21.58,349500.0,15.1682,15.2034,15.14,15.2034,349500.0
2014-03-24 15:30:00,21.58,21.62,21.57,21.57,239300.0,15.2034,15.2316,15.1964,15.1964,239300.0
2014-03-25 09:30:00,21.69,21.83,21.66,21.83,272800.0,15.2809,15.3796,15.2598,15.3796,272800.0
2014-03-25 10:00:00,21.84,21.94,21.82,21.92,268800.0,15.3866,15.4571,15.3725,15.443,268800.0
2014-03-25 10:30:00,21.92,21.93,21.88,21.89,312500.0,15.443,15.45,15.4148,15.4218,312500.0
2014-03-25 11:00:00,21.89,22.05,21.87,22.02,392000.0,15.4218,15.5346,15.4077,15.5134,392000.0
2014-03-25 11:30:00,22.01,22.03,21.9,21.92,227000.0,15.5064,15.5205,15.4289,15.443,227000.0
2014-03-25 12:00:00,21.92,21.98,21.91,21.95,141000.0,15.443,15.4852,15.4359,15.4641,141000.0
2014-03-25 12:30:00,21.96,22.06,21.96,22.06,192400.0,15.4711,15.5416,15.4711,15.5416,192400.0
2014-03-25 13:00:00,22.05,22.18,22.03,22.16,325200.0,15.5346,15.6261,15.5205,15.6121,325200.0
2014-03-25 13:30:00,22.17,22.25,22.16,22.24,298500.0,15.6191,15.6755,15.6121,15.6684,298500.0
2014-03-25 14:00:00,22.24,22.29,22.23,22.27,320300.0,15.6684,15.7036,15.6614,15.6895,320300.0
2014-03-25 14:30:00,22.27,22.27,22.24,22.25,116100.0,15.6895,15.6895,15.6684,15.6755,116100.0
2014-03-25 15:00:00,22.25,22.28,22.23,22.25,194200.0,15.6755,15.6966,15.6614,15.6755,194200.0
2014-03-25 15:30:00,22.26,22.36,22.26,22.36,698600.0,15.6825,15.753,15.6825,15.753,698600.0
2014-03-26 09:30:00,22.44,22.64,22.42,22.47,632000.0,15.8093,15.9502,15.7952,15.8305,632000.0
2014-03-26 10:00:00,22.47,22.54,22.35,22.4,361700.0,15.8305,15.8798,15.7459,15.7811,361700.0
2014-03-26 10:30:00,22.4,22.51,22.4,22.48,330000.0,15.7811,15.8586,15.7811,15.8375,330000.0
2014-03-26 11:00:00,22.48,22.57,22.47,22.55,233700.0,15.8375,15.9009,15.8305,15.8868,233700.0
2014-03-26 11:30:00,22.55,22.6,22.54,22.58,451400.0,15.8868,15.922,15.8798,15.9079,451400.0
2014-03-26 12:00:00,22.58,22.64,22.56,22.62,564200.0,15.9079,15.9502,15.8939,15.9361,564200.0
2014-03-26 12:30:00,22.62,22.68,22.62,22.67,244000.0,15.9361,15.9784,15.9361,15.9714,244000.0
2014-03-26 13:00:00,22.67,22.67,22.47,22.47,269700.0,15.9714,15.9714,15.8305,15.8305,269700.0
2014-03-26 13:30:00,22.47,22.48,22.36,22.46,375800.0,15.8305,15.8375,15.753,15.8234,375800.0
2014-03-26 14:00:00,22.45,22.48,22.32,22.36,431500.0,15.8164,15.8375,15.7248,15.753,431500.0
2014-03-26 14:30:00,22.37,22.43,22.33,22.41,173000.0,15.76,15.8023,15.7318,15.7882,173000.0
2014-03-26 15:00:00,22.41,22.42,22.38,22.38,364400.0,15.7882,15.7952,15.767,15.767,364400.0
2014-03-26 15:30:00,22.38,22.38,22.32,22.32,414400.0,15.767,15.767,15.7248,15.7248,414400.0
2014-03-27 09:30:00,22.13,22.39,22.13,22.23,391600.0,15.5909,15.7741,15.5909,15.6614,391600.0
2014-03-27 10:00:00,22.23,22.39,22.19,22.34,379900.0,15.6614,15.7741,15.6332,15.7389,379900.0
2014-03-27 10:30:00,22.33,22.33,22.22,22.23,248400.0,15.7318,15.7318,15.6543,15.6614,248400.0
2014-03-27 11:00:00,22.24,22.24,22.16,22.19,281600.0,15.6684,15.6684,15.6121,15.6332,281600.0
2014-03-27 11:30:00,22.18,22.19,22.11,22.18,263200.0,15.6261,15.6332,15.5768,15.6261,263200.0
2014-03-27 12:00:00,22.17,22.2,22.11,22.11,390700.0,15.6191,15.6402,15.5768,15.5768,390700.0
2014-03-27 12:30:00,22.12,22.17,22.12,22.16,150300.0,15.5839,15.6191,15.5839,15.6121,150300.0
2014-03-27 13:00:00,22.16,22.21,22.09,22.09,268900.0,15.6121,15.6473,15.5627,15.5627,268900.0
2014-03-27 13:30:00,22.09,22.1,22.0,22.03,196300.0,15.5627,15.5698,15.4993,15.5205,196300.0
2014-03-27 14:00:00,22.03,22.03,21.94,22.03,286400.0,15.5205,15.5205,15.4571,15.5205,286400.0
2014-03-27 14:30:00,22.02,22.03,21.97,22.0,212000.0,15.5134,15.5205,15.4782,15.4993,212000.0
2014-03-27 15:00:00,22.0,22.04,21.97,22.02,280100.0,15.4993,15.5275,15.4782,15.5134,280100.0
2014-03-27 15:30:00,22.01,22.08,22.01,22.02,652800.0,15.5064,15.5557,15.5064,15.5134,652800.0
2014-03-28 09:30:00,22.11,22.4,22.06,22.38,579500.0,15.5768,15.7811,15.5416,15.767,579500.0
2014-03-28 10:00:00,22.38,22.49,22.38,22.42,679000.0,15.767,15.8445,15.767,15.7952,679000.0
2014-03-28 10:30:00,22.42,22.48,22.39,22.47,340500.0,15.7952,15.8375,15.7741,15.8305,340500.0
2014-03-28 11:00:00,22.48,22.5,22.46,22.46,190100.0,15.8375,15.8516,15.8234,15.8234,190100.0
2014-03-28 11:30:00,22.46,22.49,22.43,22.49,237800.0,15.8234,15.8445,15.8023,15.8445,237800.0
2014-03-28 12:00:00,22.49,22.54,22.49,22.49,158600.0,15.8445,15.8798,15.8445,15.8445,158600.0
2014-03-28 12:30:00,22.49,22.51,22.48,22.48,114000.0,15.8445,15.8586,15.8375,15.8375,114000.0
2014-03-28 13:00:00,22.48,22.51,22.44,22.49,178100.0,15.8375,15.8586,15.8093,15.8445,178100.0
2014-03-28 13:30:00,22.49,22.49,22.42,22.42,134700.0,15.8445,15.8445,15.7952,15.7952,134700.0
2014-03-28 14:00:00,22.42,22.42,22.26,22.31,294100.0,15.7952,15.7952,15.6825,15.7177,294100.0
2014-03-28 14:30:00,22.32,22.33,22.24,22.29,132300.0,15.7248,15.7318,15.6684,15.7036,132300.0
2014-03-28 15:00:00,22.29,22.32,22.25,22.31,122500.0,15.7036,15.7248,15.6755,15.7177,122500.0
2014-03-28 15:30:00,22.31,22.33,22.3,22.33,200400.0,15.7177,15.7318,15.7107,15.7318,200400.0
2014-03-31 09:30:00,22.47,22.64,22.41,22.44,286400.0,15.8305,15.9502,15.7882,15.8093,286400.0
2014-03-31 10:00:00,22.44,22.51,22.41,22.43,173600.0,15.8093,15.8586,15.7882,15.8023,173600.0
2014-03-31 10:30:00,22.44,22.52,22.44,22.51,150500.0,15.8093,15.8657,15.8093,15.8586,150500.0
2014-03-31 11:00:00,22.5,22.54,22.49,22.54,111900.0,15.8516,15.8798,15.8445,15.8798,111900.0
2014-03-31 11:30:00,22.55,22.56,22.52,22.55,132100.0,15.8868,15.8939,15.8657,15.8868,132100.0
2014-03-31 12:00:00,22.56,22.61,22.55,22.61,178200.0,15.8939,15.9291,15.8868,15.9291,178200.0
2014-03-31 12:30:00,22.61,22.63,22.57,22.59,36600.0,15.9291,15.9432,15.9009,15.915,36600.0
2014-03-31 13:00:00,22.59,22.59,22.54,22.55,52600.0,15.915,15.915,15.8798,15.8868,52600.0
2014-03-31 13:30:00,22.55,22.57,22.48,22.49,117900.0,15.8868,15.9009,15.8375,15.8445,117900.0
2014-03-31 14:00:00,22.48,22.54,22.48,22.52,47500.0,15.8375,15.8798,15.8375,15.8657,47500.0
2014-03-31 14:30:00,22.51,22.54,22.5,22.5,88700.0,15.8586,15.8798,15.8516,15.8516,88700.0
2014-03-31 15:00:00,22.5,22.53,22.5,22.51,111800.0,15.8516,15.8727,15.8516,15.8586,111800.0
2014-03-31 15:30:00,22.51,22.51,22.41,22.41,412300.0,15.8586,15.8586,15.7882,15.7882,412300.0
2014-04-01 09:30:00,22.33,22.8,22.3,22.76,966900.0,15.8612,16.1951,15.8399,16.1666,966900.0
2014-04-01 10:00:00,22.76,22.76,22.6,22.7,457400.0,16.1666,16.1666,16.053,16.124,457400.0
2014-04-01 10:30:00,22.7,22.83,22.69,22.79,819200.0,16.124,16.2164,16.1169,16.188,819200.0
2014-04-01 11:00:00,22.8,22.84,22.71,22.75,466500.0,16.1951,16.2235,16.1311,16.1595,466500.0
2014-04-01 11:30:00,22.76,22.85,22.76,22.81,351200.0,16.1666,16.2306,16.1666,16.2022,351200.0
2014-04-01 12:00:00,22.81,22.81,22.74,22.79,244400.0,16.2022,16.2022,16.1524,16.188,244400.0
2014-04-01 12:30:00,22.8,22.89,22.78,22.86,227600.0,16.1951,16.259,16.1809,16.2377,227600.0
2014-04-01 13:00:00,22.86,22.94,22.84,22.94,188900.0,16.2377,16.2945,16.2235,16.2945,188900.0
2014-04-01 13:30:00,22.94,23.06,22.9,23.05,794300.0,16.2945,16.3797,16.2661,16.3726,794300.0
2014-04-01 14:00:00,23.04,23.23,23.02,23.23,570700.0,16.3655,16.5005,16.3513,16.5005,570700.0
2014-04-01 14:30:00,23.23,23.31,23.16,23.22,675800.0,16.5005,16.5573,16.4508,16.4934,675800.0
2014-04-01 15:00:00,23.21,23.24,23.17,23.18,449200.0,16.4863,16.5076,16.4579,16.465,449200.0
2014-04-01 15:30:00,23.18,23.18,23.08,23.09,1099900.0,16.465,16.465,16.3939,16.4011,1099900.0
2014-04-02 09:30:00,23.11,23.13,22.81,22.81,711800.0,16.4153,16.4295,16.2022,16.2022,711800.0
2014-04-02 10:00:00,22.81,22.96,22.76,22.95,396400.0,16.2022,16.3087,16.1666,16.3016,396400.0
2014-04-02 10:30:00,22.96,23.03,22.85,22.91,196200.0,16.3087,16.3584,16.2306,16.2732,196200.0
2014-04-02 11:00:00,22.91,22.94,22.9,22.9,293200.0,16.2732,16.2945,16.2661,16.2661,293200.0
2014-04-02 11:30:00,22.91,22.94,22.87,22.92,200300.0,16.2732,16.2945,16.2448,16.2803,200300.0
2014-04-02 12:00:00,22.92,22.97,22.9,22.92,90500.0,16.2803,16.3158,16.2661,16.2803,90500.0
2014-04-02 12:30:00,22.91,22.93,22.83,22.86,92500.0,16.2732,16.2874,16.2164,16.2377,92500.0
2014-04-02 13:00:00,22.86,22.88,22.84,22.84,56400.0,16.2377,16.2519,16.2235,16.2235,56400.0
2014-04-02 13:30:00,22.84,22.84,22.79,22.82,123500.0,16.2235,16.2235,16.188,16.2093,123500.0
2014-04-02 14:00:00,22.82,22.89,22.82,22.87,103100.0,16.2093,16.259,16.2093,16.2448,103100.0
2014-04-02 14:30:00,22.86,22.92,22.84,22.92,149000.0,16.2377,16.2803,16.2235,16.2803,149000.0
2014-04-02 15:00:00,22.93,22.97,22.9,22.96,137200.0,16.2874,16.3158,16.2661,16.3087,137200.0
2014-04-02 15:30:00,22.97,23.02,22.95,22.99,336800.0,16.3158,16.3513,16.3016,16.33,336800.0
2014-04-03 09:30:00,23.05,23.19,23.01,23.12,385900.0,16.3726,16.4721,16.3442,16.4224,385900.0
2014-04-03 10:00:00,23.12,23.23,23.07,23.21,411600.0,16.4224,16.5005,16.3868,16.4863,411600.0
2014-04-03 10:30:00,23.22,23.27,23.17,23.25,407700.0,16.4934,16.5289,16.4579,16.5147,407700.0
2014-04-03 11:00:00,23.25,23.29,23.19,23.21,288400.0,16.5147,16.5431,16.4721,16.4863,288400.0
2014-04-03 11:30:00,23.2,23.2,23.05,23.07,219400.0,16.4792,16.4792,16.3726,16.3868,219400.0
2014-04-03 12:00:00,23.07,23.11,23.05,23.06,134900.0,16.3868,16.4153,16.3726,16.3797,134900.0
2014-04-03 12:30:00,23.06,23.09,23.02,23.09,89100.0,16.3797,16.4011,16.3513,16.4011,89100.0
2014-04-03 13:00:00,23.08,23.1,23.05,23.08,72900.0,16.3939,16.4082,16.3726,16.3939,72900.0
2014-04-03 13:30:00,23.08,23.1,23.08,23.08,87800.0,16.3939,16.4082,16.3939,16.3939,87800.0
2014-04-03 14:00:00,23.08,23.13,23.05,23.13,74300.0,16.3939,16.4295,16.3726,16.4295,74300.0
2014-04-03 14:30:00,23.13,23.14,23.05,23.08,131600.0,16.4295,16.4366,16.3726,16.3939,131600.0
2014-04-03 15:00:00,23.08,23.12,23.07,23.12,152800.0,16.3939,16.4224,16.3868,16.4224,152800.0
2014-04-03 15:30:00,23.12,23.13,23.09,23.09,223100.0,16.4224,16.4295,16.4011,16.4011,223100.0
2014-04-04 09:30:00,23.28,23.35,23.1,23.17,342100.0,16.536,16.5857,16.4082,16.4579,342100.0
2014-04-04 10:00:00,23.17,23.18,22.97,23.03,337800.0,16.4579,16.465,16.3158,16.3584,337800.0
2014-04-04 10:30:00,23.04,23.1,22.92,22.93,193000.0,16.3655,16.4082,16.2803,16.2874,193000.0
2014-04-04 11:00:00,22.93,22.94,22.83,22.86,186300.0,16.2874,16.2945,16.2164,16.2377,186300.0
2014-04-04 11:30:00,22.87,22.91,22.76,22.82,206900.0,16.2448,16.2732,16.1666,16.2093,206900.0
2014-04-04 12:00:00,22.82,22.82,22.69,22.77,337500.0,16.2093,16.2093,16.1169,16.1738,337500.0
2014-04-04 12:30:00,22.78,22.82,22.74,22.78,129600.0,16.1809,16.2093,16.1524,16.1809,129600.0
2014-04-04 13:00:00,22.78,22.82,22.73,22.73,182800.0,16.1809,16.2093,16.1453,16.1453,182800.0
2014-04-04 13:30:00,22.73,22.73,22.67,22.69,179200.0,16.1453,16.1453,16.1027,16.1169,179200.0
2014-04-04 14:00:00,22.69,22.74,22.64,22.68,213600.0,16.1169,16.1524,16.0814,16.1098,213600.0
2014-04-04 14:30:00,22.68,22.7,22.6,22.67,209800.0,16.1098,16.124,16.053,16.1027,209800.0
2014-04-04 15:00:00,22.67,22.73,22.64,22.73,184300.0,16.1027,16.1453,16.0814,16.1453,184300.0
2014-04-04 15:30:00,22.73,22.77,22.7,22.71,394900.0,16.1453,16.1738,16.124,16.1311,394900.0
2014-04-07 09:30:00,22.6,23.0,22.51,22.97,604400.0,16.053,16.3371,15.9891,16.3158,604400.0
2014-04-07 10:00:00,22.97,22.97,22.84,22.86,261400.0,16.3158,16.3158,16.2235,16.2377,261400.0
2014-04-07 10:30:00,22.85,22.86,22.78,22.85,153300.0,16.2306,16.2377,16.1809,16.2306,153300.0
2014-04-07 11:00:00,22.85,22.99,22.85,22.98,382500.0,16.2306,16.33,16.2306,16.3229,382500.0
2014-04-07 11:30:00,22.99,23.04,22.95,22.97,283100.0,16.33,16.3655,16.3016,16.3158,283100.0
2014-04-07 12:00:00,22.96,23.02,22.95,22.98,207100.0,16.3087,16.3513,16.3016,16.3229,207100.0
2014-04-07 12:30:00,22.98,23.01,22.96,23.01,132000.0,16.3229,16.3442,16.3087,16.3442,132000.0
2014-04-07 13:00:00,23.02,23.05,22.98,23.01,238200.0,16.3513,16.3726,16.3229,16.3442,238200.0
2014-04-07 13:30:00,23.01,23.07,22.99,23.0,126900.0,16.3442,16.3868,16.33,16.3371,126900.0
2014-04-07 14:00:00,22.99,23.05,22.97,23.0,224800.0,16.33,16.3726,16.3158,16.3371,224800.0
2014-04-07 14:30:00,23.0,23.06,22.99,23.02,210700.0,16.3371,16.3797,16.33,16.3513,210700.0
2014-04-07 15:00:00,23.03,23.05,22.99,23.02,359700.0,16.3584,16.3726,16.33,16.3513,359700.0
2014-04-07 15:30:00,23.02,23.03,22.85,22.86,694200.0,16.3513,16.3584,16.2306,16.2377,694200.0
2014-04-08 09:30:00,22.64,22.82,22.6,22.66,320300.0,16.0814,16.2093,16.053,16.0956,320300.0
2014-04-08 10:00:00,22.66,22.78,22.66,22.72,206600.0,16.0956,16.1809,16.0956,16.1382,206600.0
2014-04-08 10:30:00,22.72,22.96,22.72,22.9,259400.0,16.1382,16.3087,16.1382,16.2661,259400.0
2014-04-08 11:00:00,22.9,22.94,22.88,22.89,118000.0,16.2661,16.2945,16.2519,16.259,118000.0
2014-04-08 11:30:00,22.89,22.9,22.82,22.86,139100.0,16.259,16.2661,16.2093,16.2377,139100.0
2014-04-08 12:00:00,22.85,22.92,22.83,22.92,115300.0,16.2306,16.2803,16.2164,16.2803,115300.0
2014-04-08 12:30:00,22.92,22.94,22.83,22.87,182000.0,16.2803,16.2945,16.2164,16.2448,182000.0
2014-04-08 13:00:00,22.86,22.9,22.82,22.9,72600.0,16.2377,16.2661,16.2093,16.2661,72600.0
2014-04-08 13:30:00,22.91,22.91,22.84,22.88,74500.0,16.2732,16.2732,16.2235,16.2519,74500.0
2014-04-08 14:00:00,22.89,22.95,22.83,22.93,208900.0,16.259,16.3016,16.2164,16.2874,208900.0
2014-04-08 14:30:00,22.94,22.97,22.85,22.92,262400.0,16.2945,16.3158,16.2306,16.2803,262400.0
2014-04-08 15:00:00,22.92,22.93,22.86,22.92,102100.0,16.2803,16.2874,16.2377,16.2803,102100.0
2014-04-08 15:30:00,22.93,22.96,22.92,22.94,212000.0,16.2874,16.3087,16.2803,16.2945,212000.0
2014-04-09 09:30:00,23.0,23.31,23.0,23.17,647100.0,16.3371,16.5573,16.3371,16.4579,647100.0
2014-04-09 10:00:00,23.18,23.23,23.11,23.17,397600.0,16.465,16.5005,16.4153,16.4579,397600.0
2014-04-09 10:30:00,23.17,23.17,23.03,23.07,177400.0,16.4579,16.4579,16.3584,16.3868,177400.0
2014-04-09 11:00:00,23.07,23.12,23.04,23.07,190500.0,16.3868,16.4224,16.3655,16.3868,190500.0
2014-04-09 11:30:00,23.05,23.07,23.03,23.03,76400.0,16.3726,16.3868,16.3584,16.3584,76400.0
2014-04-09 12:00:00,23.02,23.02,22.9,22.96,163900.0,16.3513,16.3513,16.2661,16.3087,163900.0
2014-04-09 12:30:00,22.95,23.06,22.95,23.05,185000.0,16.3016,16.3797,16.3016,16.3726,185000.0
2014-04-09 13:00:00,23.05,23.1,23.03,23.06,177400.0,16.3726,16.4082,16.3584,16.3797,177400.0
2014-04-09 13:30:00,23.06,23.08,23.05,23.06,50100.0,16.3797,16.3939,16.3726,16.3797,50100.0
2014-04-09 14:00:00,23.06,23.14,23.06,23.12,196900.0,16.3797,16.4366,16.3797,16.4224,196900.0
2014-04-09 14:30:00,23.12,23.12,23.05,23.06,104000.0,16.4224,16.4224,16.3726,16.3797,104000.0
2014-04-09 15:00:00,23.05,23.07,23.04,23.06,94400.0,16.3726,16.3868,16.3655,16.3797,94400.0
2014-04-09 15:30:00,23.06,23.15,23.06,23.11,385300.0,16.3797,16.4437,16.3797,16.4153,385300.0
2014-04-10 09:30:00,23.14,23.25,23.04,23.05,356300.0,16.4366,16.5147,16.3655,16.3726,356300.0
2014-04-10 10:00:00,23.05,23.14,23.01,23.06,181500.0,16.3726,16.4366,16.3442,16.3797,181500.0
2014-04-10 10:30:00,23.07,23.07,22.92,22.92,175600.0,16.3868,16.3868,16.2803,16.2803,175600.0
2014-04-10 11:00:00,22.91,22.91,22.82,22.82,317100.0,16.2732,16.2732,16.2093,16.2093,317100.0
2014-04-10 11:30:00,22.83,22.88,22.82,22.83,201800.0,16.2164,16.2519,16.2093,16.2164,201800.0
2014-04-10 12:00:00,22.82,22.83,22.73,22.78,269400.0,16.2093,16.2164,16.1453,16.1809,269400.0
2014-04-10 12:30:00,22.78,22.83,22.66,22.74,306000.0,16.1809,16.2164,16.0956,16.1524,306000.0
2014-04-10 13:00:00,22.74,22.81,22.68,22.72,144900.0,16.1524,16.2022,16.1098,16.1382,144900.0
2014-04-10 13:30:00,22.72,22.77,22.69,22.77,203400.0,16.1382,16.1738,16.1169,16.1738,203400.0
2014-04-10 14:00:00,22.76,22.85,22.73,22.83,264200.0,16.1666,16.2306,16.1453,16.2164,264200.0
2014-04-10 14:30:00,22.83,22.83,22.59,22.62,356400.0,16.2164,16.2164,16.0459,16.0672,356400.0
2014-04-10 15:00:00,22.62,22.62,22.5,22.6,513700.0,16.0672,16.0672,15.982,16.053,513700.0
2014-04-10 15:30:00,22.6,22.74,22.57,22.66,627200.0,16.053,16.1524,16.0317,16.0956,627200.0
2014-04-11 09:30:00,22.58,22.99,22.56,22.95,665500.0,16.0388,16.33,16.0246,16.3016,665500.0
2014-04-11 10:00:00,22.95,22.95,22.65,22.71,346600.0,16.3016,16.3016,16.0885,16.1311,346600.0
2014-04-11 10:30:00,22.71,22.8,22.68,22.76,243900.0,16.1311,16.1951,16.1098,16.1666,243900.0
2014-04-11 11:00:00,22.75,22.81,22.72,22.78,216900.0,16.1595,16.2022,16.1382,16.1809,216900.0
2014-04-11 11:30:00,22.78,22.78,22.66,22.67,137800.0,16.1809,16.1809,16.0956,16.1027,137800.0
2014-04-11 12:00:00,22.68,22.72,22.64,22.7,73900.0,16.1098,16.1382,16.0814,16.124,73900.0
2014-04-11 12:30:00,22.7,22.72,22.67,22.72,65500.0,16.124,16.1382,16.1027,16.1382,65500.0
2014-04-11 13:00:00,22.72,22.74,22.66,22.68,90400.0,16.1382,16.1524,16.0956,16.1098,90400.0
2014-04-11 13:30:00,22.69,22.72,22.67,22.67,139700.0,16.1169,16.1382,16.1027,16.1027,139700.0
2014-04-11 14:00:00,22.67,22.68,22.64,22.64,143300.0,16.1027,16.1098,16.0814,16.0814,143300.0
2014-04-11 14:30:00,22.64,22.65,22.53,22.53,450900.0,16.0814,16.0885,16.0033,16.0033,450900.0
2014-04-11 15:00:00,22.52,22.52,22.46,22.47,468000.0,15.9962,15.9962,15.9536,15.9607,468000.0
2014-04-11 15:30:00,22.47,22.49,22.43,22.46,439700.0,15.9607,15.9749,15.9322,15.9536,439700.0
2014-04-14 09:30:00,22.63,22.69,22.49,22.54,279200.0,16.0743,16.1169,15.9749,16.0104,279200.0
2014-04-14 10:00:00,22.54,22.67,22.53,22.66,181900.0,16.0104,16.1027,16.0033,16.0956,181900.0
2014-04-14 10:30:00,22.66,22.79,22.66,22.75,220300.0,16.0956,16.188,16.0956,16.1595,220300.0
2014-04-14 11:00:00,22.75,22.87,22.75,22.87,273500.0,16.1595,16.2448,16.1595,16.2448,273500.0
2014-04-14 11:30:00,22.87,22.94,22.86,22.9,205700.0,16.2448,16.2945,16.2377,16.2661,205700.0
2014-04-14 12:00:00,22.9,22.91,22.88,22.9,177200.0,16.2661,16.2732,16.2519,16.2661,177200.0
2014-04-14 12:30:00,22.9,22.92,22.79,22.81,99300.0,16.2661,16.2803,16.188,16.2022,99300.0
2014-04-14 13:00:00,22.82,22.83,22.69,22.72,111300.0,16.2093,16.2164,16.1169,16.1382,111300.0
2014-04-14 13:30:00,22.71,22.76,22.71,22.74,51800.0,16.1311,16.1666,16.1311,16.1524,51800.0
2014-04-14 14:00:00,22.74,22.81,22.73,22.76,119300.0,16.1524,16.2022,16.1453,16.1666,119300.0
2014-04-14 14:30:00,22.76,22.81,22.75,22.77,81600.0,16.1666,16.2022,16.1595,16.1738,81600.0
2014-04-14 15:00:00,22.77,22.77,22.68,22.72,161200.0,16.1738,16.1738,16.1098,16.1382,161200.0
2014-04-14 15:30:00,22.72,22.87,22.72,22.84,418500.0,16.1382,16.2448,16.1382,16.2235,418500.0
2014-04-15 09:30:00,22.84,23.0,22.84,22.95,196700.0,16.2235,16.3371,16.2235,16.3016,196700.0
2014-04-15 10:00:00,22.95,22.98,22.77,22.79,144100.0,16.3016,16.3229,16.1738,16.188,144100.0
2014-04-15 10:30:00,22.77,22.82,22.63,22.67,253100.0,16.1738,16.2093,16.0743,16.1027,253100.0
2014-04-15 11:00:00,22.66,22.77,22.61,22.76,170600.0,16.0956,16.1738,16.0601,16.1666,170600.0
2014-04-15 11:30:00,22.77,22.81,22.69,22.7,110800.0,16.1738,16.2022,16.1169,16.124,110800.0
2014-04-15 12:00:00,22.7,22.75,22.66,22.75,60800.0,16.124,16.1595,16.0956,16.1595,60800.0
2014-04-15 12:30:00,22.75,22.76,22.65,22.65,47100.0,16.1595,16.1666,16.0885,16.0885,47100.0
2014-04-15 13:00:00,22.63,22.75,22.62,22.67,431100.0,16.0743,16.1595,16.0672,16.1027,431100.0
2014-04-15 13:30:00,22.67,22.76,22.66,22.74,135200.0,16.1027,16.1666,16.0956,16.1524,135200.0
2014-04-15 14:00:00,22.75,22.79,22.67,22.71,142600.0,16.1595,16.188,16.1027,16.1311,142600.0
2014-04-15 14:30:00,22.7,22.85,22.7,22.84,91400.0,16.124,16.2306,16.124,16.2235,91400.0
2014-04-15 15:00:00,22.83,22.92,22.82,22.92,500400.0,16.2164,16.2803,16.2093,16.2803,500400.0
2014-04-15 15:30:00,22.92,22.95,22.86,22.88,336200.0,16.2803,16.3016,16.2377,16.2519,336200.0
2014-04-16 09:30:00,23.03,23.11,22.83,22.98,458800.0,16.3584,16.4153,16.2164,16.3229,458800.0
2014-04-16 10:00:00,22.98,23.02,22.89,22.98,213100.0,16.3229,16.3513,16.259,16.3229,213100.0
2014-04-16 10:30:00,22.96,23.05,22.96,22.99,163800.0,16.3087,16.3726,16.3087,16.33,163800.0
2014-04-16 11:00:00,22.98,23.05,22.95,23.02,102600.0,16.3229,16.3726,16.3016,16.3513,102600.0
2014-04-16 11:30:00,23.03,23.1,23.03,23.09,103700.0,16.3584,16.4082,16.3584,16.4011,103700.0
2014-04-16 12:00:00,23.09,23.15,23.08,23.09,279000.0,16.4011,16.4437,16.3939,16.4011,279000.0
2014-04-16 12:30:00,23.1,23.11,23.05,23.05,75700.0,16.4082,16.4153,16.3726,16.3726,75700.0
2014-04-16 13:00:00,23.05,23.07,23.04,23.06,62400.0,16.3726,16.3868,16.3655,16.3797,62400.0
2014-04-16 13:30:00,23.06,23.06,23.0,23.02,78200.0,16.3797,16.3797,16.3371,16.3513,78200.0
2014-04-16 14:00:00,23.03,23.03,22.98,23.01,83200.0,16.3584,16.3584,16.3229,16.3442,83200.0
2014-04-16 14:30:00,23.01,23.09,23.01,23.06,82500.0,16.3442,16.4011,16.3442,16.3797,82500.0
2014-04-16 15:00:00,23.06,23.06,23.0,23.02,116200.0,16.3797,16.3797,16.3371,16.3513,116200.0
2014-04-16 15:30:00,23.02,23.06,23.0,23.03,498900.0,16.3513,16.3797,16.3371,16.3584,498900.0
2014-04-17 09:30:00,23.01,23.1,22.78,22.86,487900.0,16.3442,16.4082,16.1809,16.2377,487900.0
2014-04-17 10:00:00,22.87,23.06,22.85,23.06,246800.0,16.2448,16.3797,16.2306,16.3797,246800.0
2014-04-17 10:30:00,23.05,23.06,22.98,23.05,166100.0,16.3726,16.3797,16.3229,16.3726,166100.0
2014-04-17 11:00:00,23.06,23.11,23.02,23.06,139800.0,16.3797,16.4153,16.3513,16.3797,139800.0
2014-04-17 11:30:00,23.05,23.06,23.0,23.03,84100.0,16.3726,16.3797,16.3371,16.3584,84100.0
2014-04-17 12:00:00,23.03,23.1,23.02,23.07,145700.0,16.3584,16.4082,16.3513,16.3868,145700.0
2014-04-17 12:30:00,23.06,23.15,23.03,23.13,232200.0,16.3797,16.4437,16.3584,16.4295,232200.0
2014-04-17 13:00:00,23.12,23.18,23.1,23.17,177700.0,16.4224,16.465,16.4082,16.4579,177700.0
2014-04-17 13:30:00,23.17,23.17,23.14,23.15,137800.0,16.4579,16.4579,16.4366,16.4437,137800.0
2014-04-17 14:00:00,23.15,23.19,23.14,23.18,168900.0,16.4437,16.4721,16.4366,16.465,168900.0
2014-04-17 14:30:00,23.18,23.2,23.17,23.19,164600.0,16.465,16.4792,16.4579,16.4721,164600.0
2014-04-17 15:00:00,23.2,23.28,23.19,23.25,198300.0,16.4792,16.536,16.4721,16.5147,198300.0
2014-04-17 15:30:00,23.25,23.25,23.19,23.19,478400.0,16.5147,16.5147,16.4721,16.4721,478400.0
2014-04-21 09:30:00,23.23,23.47,23.19,23.34,337700.0,16.5005,16.671,16.4721,16.5786,337700.0
2014-04-21 10:00:00,23.35,23.44,23.35,23.39,210800.0,16.5857,16.6497,16.5857,16.6141,210800.0
2014-04-21 10:30:00,23.4,23.4,23.27,23.33,194500.0,16.6212,16.6212,16.5289,16.5715,194500.0
2014-04-21 11:00:00,23.33,23.48,23.33,23.46,139300.0,16.5715,16.6781,16.5715,16.6639,139300.0
2014-04-21 11:30:00,23.45,23.49,23.42,23.48,136400.0,16.6568,16.6852,16.6355,16.6781,136400.0
2014-04-21 12:00:00,23.48,23.58,23.48,23.53,293100.0,16.6781,16.7491,16.6781,16.7136,293100.0
2014-04-21 12:30:00,23.52,23.52,23.44,23.46,110100.0,16.7065,16.7065,16.6497,16.6639,110100.0
2014-04-21 13:00:00,23.45,23.47,23.43,23.45,58900.0,16.6568,16.671,16.6426,16.6568,58900.0
2014-04-21 13:30:00,23.45,23.45,23.41,23.43,52400.0,16.6568,16.6568,16.6283,16.6426,52400.0
2014-04-21 14:00:00,23.44,23.47,23.43,23.45,111700.0,16.6497,16.671,16.6426,16.6568,111700.0
2014-04-21 14:30:00,23.46,23.48,23.42,23.42,72400.0,16.6639,16.6781,16.6355,16.6355,72400.0
2014-04-21 15:00:00,23.42,23.42,23.37,23.39,105500.0,16.6355,16.6355,16.5999,16.6141,105500.0
2014-04-21 15:30:00,23.39,23.4,23.36,23.39,148400.0,16.6141,16.6212,16.5928,16.6141,148400.0
2014-04-22 09:30:00,23.43,23.58,23.4,23.47,264100.0,16.6426,16.7491,16.6212,16.671,264100.0
2014-04-22 10:00:00,23.48,23.58,23.44,23.51,135300.0,16.6781,16.7491,16.6497,16.6994,135300.0
2014-04-22 10:30:00,23.51,23.52,23.41,23.48,279700.0,16.6994,16.7065,16.6283,16.6781,279700.0
2014-04-22 11:00:00,23.49,23.5,23.45,23.5,86400.0,16.6852,16.6923,16.6568,16.6923,86400.0
2014-04-22 11:30:00,23.5,23.51,23.43,23.5,226200.0,16.6923,16.6994,16.6426,16.6923,226200.0
2014-04-22 12:00:00,23.5,23.6,23.5,23.6,169700.0,16.6923,16.7633,16.6923,16.7633,169700.0
2014-04-22 12:30:00,23.59,23.6,23.53,23.55,114300.0,16.7562,16.7633,16.7136,16.7278,114300.0
2014-04-22 13:00:00,23.56,23.57,23.54,23.57,93100.0,16.7349,16.742,16.7207,16.742,93100.0
2014-04-22 13:30:00,23.57,23.58,23.56,23.56,57200.0,16.742,16.7491,16.7349,16.7349,57200.0
2014-04-22 14:00:00,23.56,23.56,23.53,23.54,44100.0,16.7349,16.7349,16.7136,16.7207,44100.0
2014-04-22 14:30:00,23.54,23.57,23.52,23.56,101300.0,16.7207,16.742,16.7065,16.7349,101300.0
2014-04-22 15:00:00,23.55,23.55,23.51,23.52,133700.0,16.7278,16.7278,16.6994,16.7065,133700.0
2014-04-22 15:30:00,23.53,23.54,23.49,23.51,265600.0,16.7136,16.7207,16.6852,16.6994,265600.0
2014-04-23 09:30:00,23.51,23.56,23.31,23.35,299400.0,16.6994,16.7349,16.5573,16.5857,299400.0
2014-04-23 10:00:00,23.34,23.35,23.25,23.33,142800.0,16.5786,16.5857,16.5147,16.5715,142800.0
2014-04-23 10:30:00,23.33,23.4,23.31,23.38,126300.0,16.5715,16.6212,16.5573,16.607,126300.0
2014-04-23 11:00:00,23.38,23.47,23.35,23.37,105200.0,16.607,16.671,16.5857,16.5999,105200.0
2014-04-23 11:30:00,23.37,23.45,23.37,23.43,27700.0,16.5999,16.6568,16.5999,16.6426,27700.0
2014-04-23 12:00:00,23.44,23.44,23.4,23.43,28600.0,16.6497,16.6497,16.6212,16.6426,28600.0
2014-04-23 12:30:00,23.42,23.46,23.41,23.45,69300.0,16.6355,16.6639,16.6283,16.6568,69300.0
2014-04-23 13:00:00,23.45,23.47,23.41,23.43,127600.0,16.6568,16.671,16.6283,16.6426,127600.0
2014-04-23 13:30:00,23.44,23.55,23.44,23.46,155400.0,16.6497,16.7278,16.6497,16.6639,155400.0
2014-04-23 14:00:00,23.46,23.48,23.44,23.48,111000.0,16.6639,16.6781,16.6497,16.6781,111000.0
2014-04-23 14:30:00,23.48,23.51,23.47,23.49,97200.0,16.6781,16.6994,16.671,16.6852,97200.0
2014-04-23 15:00:00,23.49,23.56,23.48,23.5,275000.0,16.6852,16.7349,16.6781,16.6923,275000.0
2014-04-23 15:30:00,23.51,23.52,23.46,23.49,277100.0,16.6994,16.7065,16.6639,16.6852,277100.0
2014-04-24 09:30:00,23.64,23.64,23.36,23.46,470700.0,16.7917,16.7917,16.5928,16.6639,470700.0
2014-04-24 10:00:00,23.45,23.5,23.34,23.42,245900.0,16.6568,16.6923,16.5786,16.6355,245900.0
2014-04-24 10:30:00,23.43,23.45,23.33,23.38,179700.0,16.6426,16.6568,16.5715,16.607,179700.0
2014-04-24 11:00:00,23.37,23.45,23.36,23.44,105800.0,16.5999,16.6568,16.5928,16.6497,105800.0
2014-04-24 11:30:00,23.44,23.47,23.44,23.46,58600.0,16.6497,16.671,16.6497,16.6639,58600.0
2014-04-24 12:00:00,23.46,23.46,23.4,23.42,116700.0,16.6639,16.6639,16.6212,16.6355,116700.0
2014-04-24 12:30:00,23.42,23.44,23.41,23.41,50200.0,16.6355,16.6497,16.6283,16.6283,50200.0
2014-04-24 13:00:00,23.42,23.43,23.33,23.33,125000.0,16.6355,16.6426,16.5715,16.5715,125000.0
2014-04-24 13:30:00,23.33,23.35,23.28,23.28,98500.0,16.5715,16.5857,16.536,16.536,98500.0
2014-04-24 14:00:00,23.28,23.33,23.28,23.3,67700.0,16.536,16.5715,16.536,16.5502,67700.0
2014-04-24 14:30:00,23.3,23.3,23.25,23.28,134000.0,16.5502,16.5502,16.5147,16.536,134000.0
2014-04-24 15:00:00,23.29,23.35,23.29,23.32,72900.0,16.5431,16.5857,16.5431,16.5644,72900.0
2014-04-24 15:30:00,23.32,23.34,23.3,23.33,121000.0,16.5644,16.5786,16.5502,16.5715,121000.0
2014-04-25 09:30:00,23.27,23.31,23.12,23.15,335600.0,16.5289,16.5573,16.4224,16.4437,335600.0
2014-04-25 10:00:00,23.14,23.15,23.0,23.01,180900.0,16.4366,16.4437,16.3371,16.3442,180900.0
2014-04-25 10:30:00,23.01,23.01,22.89,22.93,297600.0,16.3442,16.3442,16.259,16.2874,297600.0
2014-04-25 11:00:00,22.94,23.05,22.9,23.05,145900.0,16.2945,16.3726,16.2661,16.3726,145900.0
2014-04-25 11:30:00,23.07,23.08,23.02,23.04,65400.0,16.3868,16.3939,16.3513,16.3655,65400.0
2014-04-25 12:00:00,23.04,23.05,22.99,23.0,44700.0,16.3655,16.3726,16.33,16.3371,44700.0
2014-04-25 12:30:00,23.0,23.01,22.9,22.91,91200.0,16.3371,16.3442,16.2661,16.2732,91200.0
2014-04-25 13:00:00,22.92,23.0,22.91,22.99,53800.0,16.2803,16.3371,16.2732,16.33,53800.0
2014-04-25 13:30:00,22.99,23.01,22.97,22.99,51000.0,16.33,16.3442,16.3158,16.33,51000.0
2014-04-25 14:00:00,22.99,23.0,22.92,22.94,77500.0,16.33,16.3371,16.2803,16.2945,77500.0
2014-04-25 14:30:00,22.94,23.02,22.92,22.99,100500.0,16.2945,16.3513,16.2803,16.33,100500.0
2014-04-25 15:00:00,23.0,23.0,22.93,22.99,215600.0,16.3371,16.3371,16.2874,16.33,215600.0
2014-04-25 15:30:00,23.0,23.05,22.98,23.01,207300.0,16.3371,16.3726,16.3229,16.3442,207300.0
2014-04-28 09:30:00,23.16,23.17,22.98,23.14,273000.0,16.4508,16.4579,16.3229,16.4366,273000.0
2014-04-28 10:00:00,23.12,23.24,23.08,23.19,206200.0,16.4224,16.5076,16.3939,16.4721,206200.0
2014-04-28 10:30:00,23.19,23.2,23.09,23.12,102100.0,16.4721,16.4792,16.4011,16.4224,102100.0
2014-04-28 11:00:00,23.13,23.18,23.06,23.06,130800.0,16.4295,16.465,16.3797,16.3797,130800.0
2014-04-28 11:30:00,23.05,23.1,22.98,23.0,205200.0,16.3726,16.4082,16.3229,16.3371,205200.0
2014-04-28 12:00:00,22.99,23.07,22.96,22.99,99400.0,16.33,16.3868,16.3087,16.33,99400.0
2014-04-28 12:30:00,22.99,23.0,22.9,22.9,106500.0,16.33,16.3371,16.2661,16.2661,106500.0
2014-04-28 13:00:00,22.9,22.9,22.81,22.85,180100.0,16.2661,16.2661,16.2022,16.2306,180100.0
2014-04-28 13:30:00,22.85,22.9,22.81,22.84,155700.0,16.2306,16.2661,16.2022,16.2235,155700.0
2014-04-28 14:00:00,22.85,22.86,22.8,22.82,211300.0,16.2306,16.2377,16.1951,16.2093,211300.0
2014-04-28 14:30:00,22.82,22.92,22.81,22.88,115300.0,16.2093,16.2803,16.2022,16.2519,115300.0
2014-04-28 15:00:00,22.88,23.06,22.88,23.04,202400.0,16.2519,16.3797,16.2519,16.3655,202400.0
2014-04-28 15:30:00,23.04,23.08,23.02,23.03,239500.0,16.3655,16.3939,16.3513,16.3584,239500.0
2014-04-29 09:30:00,23.21,23.21,23.08,23.08,172700.0,16.4863,16.4863,16.3939,16.3939,172700.0
2014-04-29 10:00:00,23.08,23.15,23.06,23.13,111600.0,16.3939,16.4437,16.3797,16.4295,111600.0
2014-04-29 10:30:00,23.11,23.17,23.1,23.13,95200.0,16.4153,16.4579,16.4082,16.4295,95200.0
2014-04-29 11:00:00,23.13,23.16,23.06,23.14,65500.0,16.4295,16.4508,16.3797,16.4366,65500.0
2014-04-29 11:30:00,23.15,23.16,23.12,23.13,49500.0,16.4437,16.4508,16.4224,16.4295,49500.0
2014-04-29 12:00:00,23.13,23.17,23.13,23.16,50900.0,16.4295,16.4579,16.4295,16.4508,50900.0
2014-04-29 12:30:00,23.17,23.18,23.15,23.17,23300.0,16.4579,16.465,16.4437,16.4579,23300.0
2014-04-29 13:00:00,23.17,23.17,23.14,23.16,60000.0,16.4579,16.4579,16.4366,16.4508,60000.0
2014-04-29 13:30:00,23.17,23.19,23.15,23.19,43500.0,16.4579,16.4721,16.4437,16.4721,43500.0
2014-04-29 14:00:00,23.18,23.19,23.15,23.17,67700.0,16.465,16.4721,16.4437,16.4579,67700.0
2014-04-29 14:30:00,23.17,23.19,23.16,23.19,54500.0,16.4579,16.4721,16.4508,16.4721,54500.0
2014-04-29 15:00:00,23.2,23.2,23.17,23.18,38900.0,16.4792,16.4792,16.4579,16.465,38900.0
2014-04-29 15:30:00,23.17,23.18,23.13,23.16,117400.0,16.4579,16.465,16.4295,16.4508,117400.0
2014-04-30 09:30:00,23.08,23.11,22.93,22.94,188000.0,16.3939,16.4153,16.2874,16.2945,188000.0
2014-04-30 10:00:00,22.94,23.04,22.92,22.98,134100.0,16.2945,16.3655,16.2803,16.3229,134100.0
2014-04-30 10:30:00,22.99,23.03,22.97,22.99,157900.0,16.33,16.3584,16.3158,16.33,157900.0
2014-04-30 11:00:00,22.99,23.01,22.92,22.99,61300.0,16.33,16.3442,16.2803,16.33,61300.0
2014-04-30 11:30:00,22.99,23.0,22.98,23.0,20900.0,16.33,16.3371,16.3229,16.3371,20900.0
2014-04-30 12:00:00,23.0,23.08,23.0,23.05,50300.0,16.3371,16.3939,16.3371,16.3726,50300.0
2014-04-30 12:30:00,23.05,23.06,23.03,23.04,28100.0,16.3726,16.3797,16.3584,16.3655,28100.0
2014-04-30 13:00:00,23.04,23.06,23.03,23.06,35300.0,16.3655,16.3797,16.3584,16.3797,35300.0
2014-04-30 13:30:00,23.05,23.06,23.03,23.03,48800.0,16.3726,16.3797,16.3584,16.3584,48800.0
2014-04-30 14:00:00,23.04,23.14,23.01,23.11,137100.0,16.3655,16.4366,16.3442,16.4153,137100.0
2014-04-30 14:30:00,23.11,23.13,23.08,23.13,83200.0,16.4153,16.4295,16.3939,16.4295,83200.0
2014-04-30 15:00:00,23.13,23.14,23.06,23.09,110400.0,16.4295,16.4366,16.3797,16.4011,110400.0
2014-04-30 15:30:00,23.1,23.14,23.08,23.1,154200.0,16.4082,16.4366,16.3939,16.4082,154200.0
2014-05-01 09:30:00,23.12,23.14,23.04,23.04,151400.0,16.4224,16.4366,16.3655,16.3655,151400.0
2014-05-01 10:00:00,23.05,23.06,22.92,23.0,179100.0,16.3726,16.3797,16.2803,16.3371,179100.0
2014-05-01 10:30:00,23.0,23.1,23.0,23.1,144700.0,16.3371,16.4082,16.3371,16.4082,144700.0
2014-05-01 11:00:00,23.1,23.1,23.07,23.07,73000.0,16.4082,16.4082,16.3868,16.3868,73000.0
2014-05-01 11:30:00,23.08,23.15,23.08,23.09,116000.0,16.3939,16.4437,16.3939,16.4011,116000.0
2014-05-01 12:00:00,23.09,23.12,23.08,23.09,39900.0,16.4011,16.4224,16.3939,16.4011,39900.0
2014-05-01 12:30:00,23.08,23.11,23.07,23.07,67700.0,16.3939,16.4153,16.3868,16.3868,67700.0
2014-05-01 13:00:00,23.07,23.08,23.01,23.02,24000.0,16.3868,16.3939,16.3442,16.3513,24000.0
2014-05-01 13:30:00,23.02,23.05,23.0,23.01,166700.0,16.3513,16.3726,16.3371,16.3442,166700.0
2014-05-01 14:00:00,23.01,23.05,23.0,23.01,116900.0,16.3442,16.3726,16.3371,16.3442,116900.0
2014-05-01 14:30:00,23.0,23.01,22.94,22.98,89600.0,16.3371,16.3442,16.2945,16.3229,89600.0
2014-05-01 15:00:00,22.98,23.02,22.96,22.98,87400.0,16.3229,16.3513,16.3087,16.3229,87400.0
2014-05-01 15:30:00,22.97,23.01,22.97,23.0,224900.0,16.3158,16.3442,16.3158,16.3371,224900.0
2014-05-02 09:30:00,23.12,23.12,22.98,23.02,228000.0,16.4224,16.4224,16.3229,16.3513,228000.0
2014-05-02 10:00:00,23.01,23.1,22.99,23.09,236400.0,16.3442,16.4082,16.33,16.4011,236400.0
2014-05-02 10:30:00,23.08,23.11,23.0,23.01,197200.0,16.3939,16.4153,16.3371,16.3442,197200.0
2014-05-02 11:00:00,23.0,23.02,22.95,22.96,113500.0,16.3371,16.3513,16.3016,16.3087,113500.0
2014-05-02 11:30:00,22.96,23.0,22.96,22.99,60700.0,16.3087,16.3371,16.3087,16.33,60700.0
2014-05-02 12:00:00,22.99,23.0,22.96,22.97,44900.0,16.33,16.3371,16.3087,16.3158,44900.0
2014-05-02 12:30:00,22.97,22.98,22.96,22.98,43300.0,16.3158,16.3229,16.3087,16.3229,43300.0
2014-05-02 13:00:00,22.98,22.99,22.94,22.94,60200.0,16.3229,16.33,16.2945,16.2945,60200.0
2014-05-02 13:30:00,22.94,22.96,22.93,22.94,72800.0,16.2945,16.3087,16.2874,16.2945,72800.0
2014-05-02 14:00:00,22.94,22.94,22.91,22.92,60200.0,16.2945,16.2945,16.2732,16.2803,60200.0
2014-05-02 14:30:00,22.91,22.95,22.91,22.92,84800.0,16.2732,16.3016,16.2732,16.2803,84800.0
2014-05-02 15:00:00,22.93,22.96,22.92,22.92,88100.0,16.2874,16.3087,16.2803,16.2803,88100.0
2014-05-02 15:30:00,22.92,22.95,22.9,22.92,265500.0,16.2803,16.3016,16.2661,16.2803,265500.0
2014-05-05 09:30:00,22.83,22.89,22.73,22.8,204500.0,16.2164,16.259,16.1453,16.1951,204500.0
2014-05-05 10:00:00,22.8,22.83,22.76,22.79,194200.0,16.1951,16.2164,16.1666,16.188,194200.0
2014-05-05 10:30:00,22.79,22.97,22.79,22.92,154100.0,16.188,16.3158,16.188,16.2803,154100.0
2014-05-05 11:00:00,22.92,22.95,22.9,22.93,85000.0,16.2803,16.3016,16.2661,16.2874,85000.0
2014-05-05 11:30:00,22.94,22.99,22.94,22.97,50200.0,16.2945,16.33,16.2945,16.3158,50200.0
2014-05-05 12:00:00,22.97,22.97,22.94,22.95,18700.0,16.3158,16.3158,16.2945,16.3016,18700.0
2014-05-05 12:30:00,22.95,22.96,22.92,22.94,36400.0,16.3016,16.3087,16.2803,16.2945,36400.0
2014-05-05 13:00:00,22.94,22.94,22.87,22.91,60400.0,16.2945,16.2945,16.2448,16.2732,60400.0
2014-05-05 13:30:00,22.91,22.97,22.91,22.95,40900.0,16.2732,16.3158,16.2732,16.3016,40900.0
2014-05-05 14:00:00,22.95,22.98,22.95,22.98,35000.0,16.3016,16.3229,16.3016,16.3229,35000.0
2014-05-05 14:30:00,22.98,23.0,22.98,22.99,45500.0,16.3229,16.3371,16.3229,16.33,45500.0
2014-05-05 15:00:00,23.0,23.0,22.94,22.95,40700.0,16.3371,16.3371,16.2945,16.3016,40700.0
2014-05-05 15:30:00,22.95,22.95,22.92,22.95,128200.0,16.3016,16.3016,16.2803,16.3016,128200.0
2014-05-06 09:30:00,22.85,22.86,22.69,22.76,188200.0,16.2306,16.2377,16.1169,16.1666,188200.0
2014-05-06 10:00:00,22.76,22.79,22.71,22.77,188900.0,16.1666,16.188,16.1311,16.1738,188900.0
2014-05-06 10:30:00,22.78,22.8,22.75,22.75,92700.0,16.1809,16.1951,16.1595,16.1595,92700.0
2014-05-06 11:00:00,22.74,22.75,22.7,22.71,94400.0,16.1524,16.1595,16.124,16.1311,94400.0
2014-05-06 11:30:00,22.71,22.72,22.67,22.71,96400.0,16.1311,16.1382,16.1027,16.1311,96400.0
2014-05-06 12:00:00,22.71,22.71,22.67,22.67,61800.0,16.1311,16.1311,16.1027,16.1027,61800.0
2014-05-06 12:30:00,22.68,22.79,22.68,22.78,76900.0,16.1098,16.188,16.1098,16.1809,76900.0
2014-05-06 13:00:00,22.77,22.77,22.73,22.75,47100.0,16.1738,16.1738,16.1453,16.1595,47100.0
2014-05-06 13:30:00,22.75,22.76,22.7,22.71,81000.0,16.1595,16.1666,16.124,16.1311,81000.0
2014-05-06 14:00:00,22.7,22.72,22.64,22.64,101300.0,16.124,16.1382,16.0814,16.0814,101300.0
2014-05-06 14:30:00,22.64,22.67,22.63,22.66,155700.0,16.0814,16.1027,16.0743,16.0956,155700.0
2014-05-06 15:00:00,22.65,22.75,22.64,22.74,105300.0,16.0885,16.1595,16.0814,16.1524,105300.0
2014-05-06 15:30:00,22.74,22.76,22.72,22.72,134200.0,16.1524,16.1666,16.1382,16.1382,134200.0
2014-05-07 09:30:00,22.72,22.74,22.6,22.61,218900.0,16.1382,16.1524,16.053,16.0601,218900.0
2014-05-07 10:00:00,22.62,22.66,22.44,22.51,297600.0,16.0672,16.0956,15.9393,15.9891,297600.0
2014-05-07 10:30:00,22.51,22.61,22.51,22.55,196300.0,15.9891,16.0601,15.9891,16.0175,196300.0
2014-05-07 11:00:00,22.54,22.58,22.52,22.57,129500.0,16.0104,16.0388,15.9962,16.0317,129500.0
2014-05-07 11:30:00,22.57,22.68,22.57,22.65,136500.0,16.0317,16.1098,16.0317,16.0885,136500.0
2014-05-07 12:00:00,22.65,22.69,22.65,22.67,53300.0,16.0885,16.1169,16.0885,16.1027,53300.0
2014-05-07 12:30:00,22.67,22.68,22.62,22.62,97100.0,16.1027,16.1098,16.0672,16.0672,97100.0
2014-05-07 13:00:00,22.62,22.66,22.59,22.61,143100.0,16.0672,16.0956,16.0459,16.0601,143100.0
2014-05-07 13:30:00,22.61,22.67,22.6,22.6,155800.0,16.0601,16.1027,16.053,16.053,155800.0
2014-05-07 14:00:00,22.59,22.75,22.58,22.74,187300.0,16.0459,16.1595,16.0388,16.1524,187300.0
2014-05-07 14:30:00,22.74,22.78,22.74,22.75,89400.0,16.1524,16.1809,16.1524,16.1595,89400.0
2014-05-07 15:00:00,22.75,22.8,22.72,22.77,231200.0,16.1595,16.1951,16.1382,16.1738,231200.0
2014-05-07 15:30:00,22.78,22.89,22.78,22.89,587300.0,16.1809,16.259,16.1809,16.259,587300.0
2014-05-08 09:30:00,22.9,22.9,22.77,22.89,239500.0,16.2661,16.2661,16.1738,16.259,239500.0
2014-05-08 10:00:00,22.89,23.01,22.88,23.0,233000.0,16.259,16.3442,16.2519,16.3371,233000.0
2014-05-08 10:30:00,23.0,23.1,23.0,23.07,191700.0,16.3371,16.4082,16.3371,16.3868,191700.0
2014-05-08 11:00:00,23.07,23.13,23.07,23.1,129200.0,16.3868,16.4295,16.3868,16.4082,129200.0
2014-05-08 11:30:00,23.1,23.15,23.09,23.13,77100.0,16.4082,16.4437,16.4011,16.4295,77100.0
2014-05-08 12:00:00,23.14,23.16,23.12,23.15,63400.0,16.4366,16.4508,16.4224,16.4437,63400.0
2014-05-08 12:30:00,23.16,23.16,23.06,23.07,71000.0,16.4508,16.4508,16.3797,16.3868,71000.0
2014-05-08 13:00:00,23.08,23.13,23.06,23.07,96700.0,16.3939,16.4295,16.3797,16.3868,96700.0
2014-05-08 13:30:00,23.07,23.09,23.02,23.02,100700.0,16.3868,16.4011,16.3513,16.3513,100700.0
2014-05-08 14:00:00,23.02,23.06,22.98,23.02,118700.0,16.3513,16.3797,16.3229,16.3513,118700.0
2014-05-08 14:30:00,23.01,23.02,22.9,22.95,127900.0,16.3442,16.3513,16.2661,16.3016,127900.0
2014-05-08 15:00:00,22.95,23.0,22.93,22.98,159500.0,16.3016,16.3371,16.2874,16.3229,159500.0
2014-05-08 15:30:00,22.98,23.02,22.95,23.02,353400.0,16.3229,16.3513,16.3016,16.3513,353400.0
2014-05-09 09:30:00,22.99,23.04,22.92,23.0,316200.0,16.33,16.3655,16.2803,16.3371,316200.0
2014-05-09 10:00:00,23.0,23.06,22.94,23.0,151200.0,16.3371,16.3797,16.2945,16.3371,151200.0
2014-05-09 10:30:00,22.99,23.0,22.95,22.96,113600.0,16.33,16.3371,16.3016,16.3087,113600.0
2014-05-09 11:00:00,22.95,23.02,22.93,23.02,118300.0,16.3016,16.3513,16.2874,16.3513,118300.0
2014-05-09 11:30:00,23.02,23.06,23.0,23.03,80800.0,16.3513,16.3797,16.3371,16.3584,80800.0
2014-05-09 12:00:00,23.02,23.03,22.98,23.01,103300.0,16.3513,16.3584,16.3229,16.3442,103300.0
2014-05-09 12:30:00,23.0,23.11,23.0,23.11,72200.0,16.3371,16.4153,16.3371,16.4153,72200.0
2014-05-09 13:00:00,23.1,23.1,23.05,23.05,54100.0,16.4082,16.4082,16.3726,16.3726,54100.0
2014-05-09 13:30:00,23.05,23.06,22.98,22.99,70400.0,16.3726,16.3797,16.3229,16.33,70400.0
2014-05-09 14:00:00,23.0,23.01,22.94,22.98,109500.0,16.3371,16.3442,16.2945,16.3229,109500.0
2014-05-09 14:30:00,22.98,23.01,22.97,23.0,40900.0,16.3229,16.3442,16.3158,16.3371,40900.0
2014-05-09 15:00:00,23.01,23.02,23.0,23.01,141400.0,16.3442,16.3513,16.3371,16.3442,141400.0
2014-05-09 15:30:00,23.0,23.03,22.98,23.02,287000.0,16.3371,16.3584,16.3229,16.3513,287000.0
2014-05-12 09:30:00,23.04,23.31,23.02,23.3,339100.0,16.3655,16.5573,16.3513,16.5502,339100.0
2014-05-12 10:00:00,23.31,23.33,23.27,23.28,194400.0,16.5573,16.5715,16.5289,16.536,194400.0
2014-05-12 10:30:00,23.29,23.32,23.26,23.27,92200.0,16.5431,16.5644,16.5218,16.5289,92200.0
2014-05-12 11:00:00,23.27,23.29,23.25,23.27,72800.0,16.5289,16.5431,16.5147,16.5289,72800.0
2014-05-12 11:30:00,23.28,23.28,23.19,23.23,113500.0,16.536,16.536,16.4721,16.5005,113500.0
2014-05-12 12:00:00,23.23,23.25,23.22,23.24,35100.0,16.5005,16.5147,16.4934,16.5076,35100.0
2014-05-12 12:30:00,23.24,23.25,23.19,23.19,57100.0,16.5076,16.5147,16.4721,16.4721,57100.0
2014-05-12 13:00:00,23.19,23.19,23.1,23.11,148800.0,16.4721,16.4721,16.4082,16.4153,148800.0
2014-05-12 13:30:00,23.11,23.19,23.08,23.19,265100.0,16.4153,16.4721,16.3939,16.4721,265100.0
2014-05-12 14:00:00,23.19,23.23,23.15,23.18,210900.0,16.4721,16.5005,16.4437,16.465,210900.0
2014-05-12 14:30:00,23.19,23.2,23.15,23.18,117400.0,16.4721,16.4792,16.4437,16.465,117400.0
2014-05-12 15:00:00,23.18,23.22,23.18,23.22,163400.0,16.465,16.4934,16.465,16.4934,163400.0
2014-05-12 15:30:00,23.21,23.22,23.18,23.18,66900.0,16.4863,16.4934,16.465,16.465,66900.0
2014-05-13 09:30:00,23.14,23.15,22.77,22.85,705000.0,16.4366,16.4437,16.1738,16.2306,705000.0
2014-05-13 10:00:00,22.86,22.99,22.83,22.87,293400.0,16.2377,16.33,16.2164,16.2448,293400.0
2014-05-13 10:30:00,22.86,22.91,22.81,22.82,170500.0,16.2377,16.2732,16.2022,16.2093,170500.0
2014-05-13 11:00:00,22.83,22.91,22.83,22.89,221500.0,16.2164,16.2732,16.2164,16.259,221500.0
2014-05-13 11:30:00,22.9,22.9,22.86,22.88,162700.0,16.2661,16.2661,16.2377,16.2519,162700.0
2014-05-13 12:00:00,22.89,22.93,22.87,22.92,40700.0,16.259,16.2874,16.2448,16.2803,40700.0
2014-05-13 12:30:00,22.91,22.96,22.87,22.95,162200.0,16.2732,16.3087,16.2448,16.3016,162200.0
2014-05-13 13:00:00,22.95,22.96,22.9,22.91,80000.0,16.3016,16.3087,16.2661,16.2732,80000.0
2014-05-13 13:30:00,22.91,22.93,22.9,22.91,148300.0,16.2732,16.2874,16.2661,16.2732,148300.0
2014-05-13 14:00:00,22.92,22.93,22.89,22.9,171200.0,16.2803,16.2874,16.259,16.2661,171200.0
2014-05-13 14:30:00,22.9,22.92,22.89,22.9,160500.0,16.2661,16.2803,16.259,16.2661,160500.0
2014-05-13 15:00:00,22.9,22.9,22.87,22.88,236500.0,16.2661,16.2661,16.2448,16.2519,236500.0
2014-05-13 15:30:00,22.87,22.88,22.85,22.85,276700.0,16.2448,16.2519,16.2306,16.2306,276700.0
2014-05-14 09:30:00,22.97,22.97,22.63,22.71,417800.0,16.3158,16.3158,16.0743,16.1311,417800.0
2014-05-14 10:00:00,22.71,22.75,22.68,22.72,180700.0,16.1311,16.1595,16.1098,16.1382,180700.0
2014-05-14 10:30:00,22.73,22.84,22.73,22.81,207800.0,16.1453,16.2235,16.1453,16.2022,207800.0
2014-05-14 11:00:00,22.81,22.87,22.8,22.85,127400.0,16.2022,16.2448,16.1951,16.2306,127400.0
2014-05-14 11:30:00,22.84,22.88,22.83,22.85,86700.0,16.2235,16.2519,16.2164,16.2306,86700.0
2014-05-14 12:00:00,22.85,22.96,22.85,22.96,144600.0,16.2306,16.3087,16.2306,16.3087,144600.0
2014-05-14 12:30:00,22.96,23.03,22.92,22.92,199600.0,16.3087,16.3584,16.2803,16.2803,199600.0
2014-05-14 13:00:00,22.91,22.97,22.91,22.94,116800.0,16.2732,16.3158,16.2732,16.2945,116800.0
2014-05-14 13:30:00,22.93,22.94,22.88,22.91,171600.0,16.2874,16.2945,16.2519,16.2732,171600.0
2014-05-14 14:00:00,22.9,22.92,22.87,22.89,129200.0,16.2661,16.2803,16.2448,16.259,129200.0
2014-05-14 14:30:00,22.89,22.91,22.84,22.84,208200.0,16.259,16.2732,16.2235,16.2235,208200.0
2014-05-14 15:00:00,22.84,22.87,22.78,22.8,287100.0,16.2235,16.2448,16.1809,16.1951,287100.0
2014-05-14 15:30:00,22.81,22.87,22.78,22.81,501900.0,16.2022,16.2448,16.1809,16.2022,501900.0
2014-05-15 09:30:00,24.27,24.58,24.12,24.38,2536000.0,17.2392,17.4594,17.1327,17.3174,2536000.0
2014-05-15 10:00:00,24.37,24.54,24.3,24.51,1069300.0,17.3102,17.431,17.2605,17.4097,1069300.0
2014-05-15 10:30:00,24.51,24.68,24.51,24.61,958100.0,17.4097,17.5304,17.4097,17.4807,958100.0
2014-05-15 11:00:00,24.6,24.64,24.42,24.48,797500.0,17.4736,17.502,17.3458,17.3884,797500.0
2014-05-15 11:30:00,24.48,24.48,24.31,24.34,450100.0,17.3884,17.3884,17.2676,17.2889,450100.0
2014-05-15 12:00:00,24.35,24.4,24.31,24.35,297600.0,17.296,17.3316,17.2676,17.296,297600.0
2014-05-15 12:30:00,24.36,24.42,24.26,24.26,350000.0,17.3031,17.3458,17.2321,17.2321,350000.0
2014-05-15 13:00:00,24.26,24.39,24.2,24.38,326000.0,17.2321,17.3245,17.1895,17.3174,326000.0
2014-05-15 13:30:00,24.38,24.43,24.28,24.4,156700.0,17.3174,17.3529,17.2463,17.3316,156700.0
2014-05-15 14:00:00,24.4,24.45,24.31,24.34,311200.0,17.3316,17.3671,17.2676,17.2889,311200.0
2014-05-15 14:30:00,24.35,24.39,24.32,24.36,182700.0,17.296,17.3245,17.2747,17.3031,182700.0
2014-05-15 15:00:00,24.36,24.42,24.33,24.36,425700.0,17.3031,17.3458,17.2818,17.3031,425700.0
2014-05-15 15:30:00,24.36,24.36,24.17,24.18,804200.0,17.3031,17.3031,17.1682,17.1753,804200.0
2014-05-16 09:30:00,24.14,24.33,24.12,24.27,445700.0,17.1469,17.2818,17.1327,17.2392,445700.0
2014-05-16 10:00:00,24.27,24.28,24.06,24.23,518300.0,17.2392,17.2463,17.0901,17.2108,518300.0
2014-05-16 10:30:00,24.22,24.27,24.14,24.15,266000.0,17.2037,17.2392,17.1469,17.154,266000.0
2014-05-16 11:00:00,24.15,24.23,24.14,24.2,163200.0,17.154,17.2108,17.1469,17.1895,163200.0
2014-05-16 11:30:00,24.2,24.3,24.2,24.3,138400.0,17.1895,17.2605,17.1895,17.2605,138400.0
2014-05-16 12:00:00,24.31,24.33,24.26,24.29,116100.0,17.2676,17.2818,17.2321,17.2534,116100.0
2014-05-16 12:30:00,24.29,24.32,24.24,24.25,120100.0,17.2534,17.2747,17.2179,17.225,120100.0
2014-05-16 13:00:00,24.25,24.26,24.21,24.23,149800.0,17.225,17.2321,17.1966,17.2108,149800.0
2014-05-16 13:30:00,24.23,24.26,24.19,24.2,142400.0,17.2108,17.2321,17.1824,17.1895,142400.0
2014-05-16 14:00:00,24.2,24.21,24.19,24.2,117300.0,17.1895,17.1966,17.1824,17.1895,117300.0
2014-05-16 14:30:00,24.2,24.39,24.19,24.39,198000.0,17.1895,17.3245,17.1824,17.3245,198000.0
2014-05-16 15:00:00,24.39,24.42,24.35,24.39,214000.0,17.3245,17.3458,17.296,17.3245,214000.0
2014-05-16 15:30:00,24.39,24.44,24.35,24.37,484200.0,17.3245,17.36,17.296,17.3102,484200.0
2014-05-19 09:30:00,24.25,24.33,24.16,24.2,501100.0,17.225,17.2818,17.1611,17.1895,501100.0
2014-05-19 10:00:00,24.21,24.22,24.12,24.17,417100.0,17.1966,17.2037,17.1327,17.1682,417100.0
2014-05-19 10:30:00,24.17,24.26,24.15,24.25,254200.0,17.1682,17.2321,17.154,17.225,254200.0
2014-05-19 11:00:00,24.26,24.37,24.26,24.35,167100.0,17.2321,17.3102,17.2321,17.296,167100.0
2014-05-19 11:30:00,24.35,24.4,24.35,24.39,97500.0,17.296,17.3316,17.296,17.3245,97500.0
2014-05-19 12:00:00,24.39,24.44,24.39,24.42,233400.0,17.3245,17.36,17.3245,17.3458,233400.0
2014-05-19 12:30:00,24.42,24.42,24.36,24.36,84100.0,17.3458,17.3458,17.3031,17.3031,84100.0
2014-05-19 13:00:00,24.36,24.39,24.34,24.38,120000.0,17.3031,17.3245,17.2889,17.3174,120000.0
2014-05-19 13:30:00,24.38,24.41,24.37,24.38,61900.0,17.3174,17.3387,17.3102,17.3174,61900.0
2014-05-19 14:00:00,24.37,24.42,24.37,24.4,225800.0,17.3102,17.3458,17.3102,17.3316,225800.0
2014-05-19 14:30:00,24.4,24.41,24.36,24.39,136200.0,17.3316,17.3387,17.3031,17.3245,136200.0
2014-05-19 15:00:00,24.39,24.41,24.38,24.41,470300.0,17.3245,17.3387,17.3174,17.3387,470300.0
2014-05-19 15:30:00,24.41,24.43,24.35,24.35,458600.0,17.3387,17.3529,17.296,17.296,458600.0
2014-05-20 09:30:00,24.26,24.35,24.11,24.13,310000.0,17.2321,17.296,17.1256,17.1398,310000.0
2014-05-20 10:00:00,24.14,24.27,24.14,24.24,130700.0,17.1469,17.2392,17.1469,17.2179,130700.0
2014-05-20 10:30:00,24.24,24.32,24.23,24.3,190400.0,17.2179,17.2747,17.2108,17.2605,190400.0
2014-05-20 11:00:00,24.3,24.34,24.28,24.32,151700.0,17.2605,17.2889,17.2463,17.2747,151700.0
2014-05-20 11:30:00,24.32,24.39,24.31,24.31,240900.0,17.2747,17.3245,17.2676,17.2676,240900.0
2014-05-20 12:00:00,24.31,24.31,24.17,24.2,328600.0,17.2676,17.2676,17.1682,17.1895,328600.0
2014-05-20 12:30:00,24.19,24.21,24.15,24.21,205900.0,17.1824,17.1966,17.154,17.1966,205900.0
2014-05-20 13:00:00,24.2,24.22,24.15,24.22,227000.0,17.1895,17.2037,17.154,17.2037,227000.0
2014-05-20 13:30:00,24.22,24.23,24.12,24.14,276300.0,17.2037,17.2108,17.1327,17.1469,276300.0
2014-05-20 14:00:00,24.14,24.19,24.13,24.15,167700.0,17.1469,17.1824,17.1398,17.154,167700.0
2014-05-20 14:30:00,24.14,24.16,24.02,24.02,262600.0,17.1469,17.1611,17.0616,17.0616,262600.0
2014-05-20 15:00:00,24.02,24.11,24.02,24.08,338400.0,17.0616,17.1256,17.0616,17.1043,338400.0
2014-05-20 15:30:00,24.08,24.16,24.08,24.11,408600.0,17.1043,17.1611,17.1043,17.1256,408600.0
2014-05-21 09:30:00,24.22,24.45,24.18,24.41,470500.0,17.2037,17.3671,17.1753,17.3387,470500.0
2014-05-21 10:00:00,24.42,24.44,24.36,24.42,279600.0,17.3458,17.36,17.3031,17.3458,279600.0
2014-05-21 10:30:00,24.42,24.44,24.25,24.29,161600.0,17.3458,17.36,17.225,17.2534,161600.0
2014-05-21 11:00:00,24.29,24.36,24.27,24.31,167600.0,17.2534,17.3031,17.2392,17.2676,167600.0
2014-05-21 11:30:00,24.32,24.33,24.17,24.24,335000.0,17.2747,17.2818,17.1682,17.2179,335000.0
2014-05-21 12:00:00,24.23,24.4,24.23,24.35,328500.0,17.2108,17.3316,17.2108,17.296,328500.0
2014-05-21 12:30:00,24.35,24.41,24.35,24.37,130900.0,17.296,17.3387,17.296,17.3102,130900.0
2014-05-21 13:00:00,24.37,24.48,24.36,24.48,447500.0,17.3102,17.3884,17.3031,17.3884,447500.0
2014-05-21 13:30:00,24.48,24.56,24.47,24.53,395900.0,17.3884,17.4452,17.3813,17.4239,395900.0
2014-05-21 14:00:00,24.53,24.62,24.49,24.54,277300.0,17.4239,17.4878,17.3955,17.431,277300.0
2014-05-21 14:30:00,24.54,24.65,24.54,24.61,144700.0,17.431,17.5091,17.431,17.4807,144700.0
2014-05-21 15:00:00,24.61,24.61,24.53,24.53,166400.0,17.4807,17.4807,17.4239,17.4239,166400.0
2014-05-21 15:30:00,24.53,24.53,24.48,24.48,530600.0,17.4239,17.4239,17.3884,17.3884,530600.0
2014-05-22 09:30:00,24.41,24.53,24.41,24.45,352000.0,17.3387,17.4239,17.3387,17.3671,352000.0
2014-05-22 10:00:00,24.46,24.46,24.33,24.33,225300.0,17.3742,17.3742,17.2818,17.2818,225300.0
2014-05-22 10:30:00,24.33,24.42,24.33,24.41,72100.0,17.2818,17.3458,17.2818,17.3387,72100.0
2014-05-22 11:00:00,24.41,24.44,24.39,24.39,139600.0,17.3387,17.36,17.3245,17.3245,139600.0
2014-05-22 11:30:00,24.39,24.4,24.34,24.36,76300.0,17.3245,17.3316,17.2889,17.3031,76300.0
2014-05-22 12:00:00,24.35,24.37,24.34,24.37,66400.0,17.296,17.3102,17.2889,17.3102,66400.0
2014-05-22 12:30:00,24.38,24.38,24.29,24.29,43400.0,17.3174,17.3174,17.2534,17.2534,43400.0
2014-05-22 13:00:00,24.3,24.33,24.3,24.33,59600.0,17.2605,17.2818,17.2605,17.2818,59600.0
2014-05-22 13:30:00,24.33,24.33,24.31,24.32,99400.0,17.2818,17.2818,17.2676,17.2747,99400.0
2014-05-22 14:00:00,24.32,24.36,24.32,24.35,56200.0,17.2747,17.3031,17.2747,17.296,56200.0
2014-05-22 14:30:00,24.35,24.35,24.31,24.33,113500.0,17.296,17.296,17.2676,17.2818,113500.0
2014-05-22 15:00:00,24.33,24.38,24.33,24.38,350500.0,17.2818,17.3174,17.2818,17.3174,350500.0
2014-05-22 15:30:00,24.38,24.4,24.36,24.39,172400.0,17.3174,17.3316,17.3031,17.3245,172400.0
2014-05-23 09:30:00,24.38,24.56,24.35,24.54,323500.0,17.3174,17.4452,17.296,17.431,323500.0
2014-05-23 10:00:00,24.53,24.53,24.36,24.37,237300.0,17.4239,17.4239,17.3031,17.3102,237300.0
2014-05-23 10:30:00,24.37,24.51,24.37,24.47,186600.0,17.3102,17.4097,17.3102,17.3813,186600.0
2014-05-23 11:00:00,24.46,24.5,24.42,24.49,99500.0,17.3742,17.4026,17.3458,17.3955,99500.0
2014-05-23 11:30:00,24.48,24.5,24.45,24.48,106100.0,17.3884,17.4026,17.3671,17.3884,106100.0
2014-05-23 12:00:00,24.48,24.52,24.45,24.5,97600.0,17.3884,17.4168,17.3671,17.4026,97600.0
2014-05-23 12:30:00,24.51,24.55,24.49,24.49,94700.0,17.4097,17.4381,17.3955,17.3955,94700.0
2014-05-23 13:00:00,24.5,24.51,24.48,24.49,41700.0,17.4026,17.4097,17.3884,17.3955,41700.0
2014-05-23 13:30:00,24.49,24.5,24.48,24.5,76800.0,17.3955,17.4026,17.3884,17.4026,76800.0
2014-05-23 14:00:00,24.5,24.51,24.5,24.5,15700.0,17.4026,17.4097,17.4026,17.4026,15700.0
2014-05-23 14:30:00,24.5,24.53,24.5,24.5,96400.0,17.4026,17.4239,17.4026,17.4026,96400.0
2014-05-23 15:00:00,24.5,24.51,24.5,24.51,294800.0,17.4026,17.4097,17.4026,17.4097,294800.0
2014-05-23 15:30:00,24.51,24.55,24.51,24.52,434000.0,17.4097,17.4381,17.4097,17.4168,434000.0
2014-05-27 09:30:00,24.74,24.86,24.7,24.82,529000.0,17.5731,17.6583,17.5446,17.6299,529000.0
2014-05-27 10:00:00,24.81,24.88,24.76,24.78,236000.0,17.6228,17.6725,17.5873,17.6015,236000.0
2014-05-27 10:30:00,24.78,24.78,24.63,24.71,339400.0,17.6015,17.6015,17.4949,17.5518,339400.0
2014-05-27 11:00:00,24.72,24.8,24.72,24.75,249800.0,17.5589,17.6157,17.5589,17.5802,249800.0
2014-05-27 11:30:00,24.75,24.75,24.65,24.67,80000.0,17.5802,17.5802,17.5091,17.5233,80000.0
2014-05-27 12:00:00,24.66,24.74,24.65,24.7,71300.0,17.5162,17.5731,17.5091,17.5446,71300.0
2014-05-27 12:30:00,24.7,24.7,24.66,24.67,74100.0,17.5446,17.5446,17.5162,17.5233,74100.0
2014-05-27 13:00:00,24.67,24.75,24.67,24.75,96900.0,17.5233,17.5802,17.5233,17.5802,96900.0
2014-05-27 13:30:00,24.74,24.75,24.72,24.73,78800.0,17.5731,17.5802,17.5589,17.566,78800.0
2014-05-27 14:00:00,24.73,24.76,24.73,24.75,55600.0,17.566,17.5873,17.566,17.5802,55600.0
2014-05-27 14:30:00,24.74,24.75,24.72,24.74,141200.0,17.5731,17.5802,17.5589,17.5731,141200.0
2014-05-27 15:00:00,24.74,24.77,24.73,24.74,104400.0,17.5731,17.5944,17.566,17.5731,104400.0
2014-05-27 15:30:00,24.73,24.74,24.69,24.72,209100.0,17.566,17.5731,17.5375,17.5589,209100.0
2014-05-28 09:30:00,24.66,24.88,24.66,24.8,253900.0,17.5162,17.6725,17.5162,17.6157,253900.0
2014-05-28 10:00:00,24.8,24.92,24.77,24.92,222300.0,17.6157,17.7009,17.5944,17.7009,222300.0
2014-05-28 10:30:00,24.92,24.92,24.83,24.83,245600.0,17.7009,17.7009,17.637,17.637,245600.0
2014-05-28 11:00:00,24.83,24.87,24.8,24.86,108700.0,17.637,17.6654,17.6157,17.6583,108700.0
2014-05-28 11:30:00,24.85,24.92,24.83,24.92,260700.0,17.6512,17.7009,17.637,17.7009,260700.0
2014-05-28 12:00:00,24.91,24.92,24.85,24.85,139600.0,17.6938,17.7009,17.6512,17.6512,139600.0
2014-05-28 12:30:00,24.85,24.91,24.85,24.9,96200.0,17.6512,17.6938,17.6512,17.6867,96200.0
2014-05-28 13:00:00,24.9,24.92,24.88,24.88,124400.0,17.6867,17.7009,17.6725,17.6725,124400.0
2014-05-28 13:30:00,24.87,24.9,24.81,24.86,188600.0,17.6654,17.6867,17.6228,17.6583,188600.0
2014-05-28 14:00:00,24.86,24.9,24.84,24.84,190000.0,17.6583,17.6867,17.6441,17.6441,190000.0
2014-05-28 14:30:00,24.83,24.84,24.8,24.83,101000.0,17.637,17.6441,17.6157,17.637,101000.0
2014-05-28 15:00:00,24.83,24.87,24.8,24.85,287900.0,17.637,17.6654,17.6157,17.6512,287900.0
2014-05-28 15:30:00,24.85,24.86,24.82,24.82,220900.0,17.6512,17.6583,17.6299,17.6299,220900.0
2014-05-29 09:30:00,24.84,24.92,24.73,24.8,303100.0,17.6441,17.7009,17.566,17.6157,303100.0
2014-05-29 10:00:00,24.78,24.8,24.68,24.7,336400.0,17.6015,17.6157,17.5304,17.5446,336400.0
2014-05-29 10:30:00,24.69,24.7,24.65,24.67,146800.0,17.5375,17.5446,17.5091,17.5233,146800.0
2014-05-29 11:00:00,24.67,24.68,24.59,24.6,142800.0,17.5233,17.5304,17.4665,17.4736,142800.0
2014-05-29 11:30:00,24.61,24.67,24.61,24.65,210800.0,17.4807,17.5233,17.4807,17.5091,210800.0
2014-05-29 12:00:00,24.65,24.68,24.64,24.64,145100.0,17.5091,17.5304,17.502,17.502,145100.0
2014-05-29 12:30:00,24.65,24.66,24.62,24.62,89200.0,17.5091,17.5162,17.4878,17.4878,89200.0
2014-05-29 13:00:00,24.63,24.63,24.57,24.57,66100.0,17.4949,17.4949,17.4523,17.4523,66100.0
2014-05-29 13:30:00,24.57,24.61,24.56,24.6,98700.0,17.4523,17.4807,17.4452,17.4736,98700.0
2014-05-29 14:00:00,24.6,24.6,24.57,24.59,166200.0,17.4736,17.4736,17.4523,17.4665,166200.0
2014-05-29 14:30:00,24.59,24.64,24.57,24.63,200600.0,17.4665,17.502,17.4523,17.4949,200600.0
2014-05-29 15:00:00,24.63,24.65,24.59,24.6,152800.0,17.4949,17.5091,17.4665,17.4736,152800.0
2014-05-29 15:30:00,24.6,24.68,24.59,24.67,265900.0,17.4736,17.5304,17.4665,17.5233,265900.0
2014-05-30 09:30:00,24.64,24.74,24.52,24.52,163000.0,17.502,17.5731,17.4168,17.4168,163000.0
2014-05-30 10:00:00,24.52,24.56,24.49,24.55,178500.0,17.4168,17.4452,17.3955,17.4381,178500.0
2014-05-30 10:30:00,24.55,24.69,24.55,24.68,124300.0,17.4381,17.5375,17.4381,17.5304,124300.0
2014-05-30 11:00:00,24.68,24.69,24.62,24.69,67100.0,17.5304,17.5375,17.4878,17.5375,67100.0
2014-05-30 11:30:00,24.69,24.69,24.65,24.66,118200.0,17.5375,17.5375,17.5091,17.5162,118200.0
2014-05-30 12:00:00,24.65,24.67,24.62,24.64,76100.0,17.5091,17.5233,17.4878,17.502,76100.0
2014-05-30 12:30:00,24.63,24.64,24.58,24.61,78900.0,17.4949,17.502,17.4594,17.4807,78900.0
2014-05-30 13:00:00,24.6,24.61,24.58,24.61,43800.0,17.4736,17.4807,17.4594,17.4807,43800.0
2014-05-30 13:30:00,24.61,24.65,24.6,24.65,88400.0,17.4807,17.5091,17.4736,17.5091,88400.0
2014-05-30 14:00:00,24.65,24.7,24.63,24.7,105400.0,17.5091,17.5446,17.4949,17.5446,105400.0
2014-05-30 14:30:00,24.7,24.7,24.67,24.68,102600.0,17.5446,17.5446,17.5233,17.5304,102600.0
2014-05-30 15:00:00,24.68,24.7,24.67,24.67,96700.0,17.5304,17.5446,17.5233,17.5233,96700.0
2014-05-30 15:30:00,24.67,24.7,24.63,24.63,262600.0,17.5233,17.5446,17.4949,17.4949,262600.0
2014-06-02 09:30:00,24.64,24.76,24.57,24.71,132700.0,17.502,17.5873,17.4523,17.5518,132700.0
2014-06-02 10:00:00,24.71,24.72,24.65,24.71,131000.0,17.5518,17.5589,17.5091,17.5518,131000.0
2014-06-02 10:30:00,24.71,24.75,24.69,24.75,173900.0,17.5518,17.5802,17.5375,17.5802,173900.0
2014-06-02 11:00:00,24.74,24.8,24.74,24.76,115300.0,17.5731,17.6157,17.5731,17.5873,115300.0
2014-06-02 11:30:00,24.76,24.77,24.7,24.74,87400.0,17.5873,17.5944,17.5446,17.5731,87400.0
2014-06-02 12:00:00,24.74,24.74,24.7,24.73,35400.0,17.5731,17.5731,17.5446,17.566,35400.0
2014-06-02 12:30:00,24.73,24.73,24.7,24.73,32200.0,17.566,17.566,17.5446,17.566,32200.0
2014-06-02 13:00:00,24.73,24.73,24.7,24.72,69700.0,17.566,17.566,17.5446,17.5589,69700.0
2014-06-02 13:30:00,24.72,24.75,24.72,24.75,59800.0,17.5589,17.5802,17.5589,17.5802,59800.0
2014-06-02 14:00:00,24.74,24.75,24.71,24.74,92800.0,17.5731,17.5802,17.5518,17.5731,92800.0
2014-06-02 14:30:00,24.75,24.77,24.74,24.76,85300.0,17.5802,17.5944,17.5731,17.5873,85300.0
2014-06-02 15:00:00,24.76,24.77,24.74,24.74,139000.0,17.5873,17.5944,17.5731,17.5731,139000.0
2014-06-02 15:30:00,24.75,24.77,24.74,24.77,238900.0,17.5802,17.5944,17.5731,17.5944,238900.0
2014-06-03 09:30:00,24.75,24.75,24.51,24.55,286600.0,17.5802,17.5802,17.4097,17.4381,286600.0
2014-06-03 10:00:00,24.55,24.62,24.52,24.53,132400.0,17.4381,17.4878,17.4168,17.4239,132400.0
2014-06-03 10:30:00,24.53,24.55,24.45,24.49,123800.0,17.4239,17.4381,17.3671,17.3955,123800.0
2014-06-03 11:00:00,24.5,24.56,24.49,24.56,78400.0,17.4026,17.4452,17.3955,17.4452,78400.0
2014-06-03 11:30:00,24.57,24.61,24.57,24.61,72200.0,17.4523,17.4807,17.4523,17.4807,72200.0
2014-06-03 12:00:00,24.61,24.69,24.61,24.66,54600.0,17.4807,17.5375,17.4807,17.5162,54600.0
2014-06-03 12:30:00,24.66,24.67,24.66,24.67,46200.0,17.5162,17.5233,17.5162,17.5233,46200.0
2014-06-03 13:00:00,24.67,24.67,24.64,24.65,36600.0,17.5233,17.5233,17.502,17.5091,36600.0
2014-06-03 13:30:00,24.66,24.75,24.66,24.75,106200.0,17.5162,17.5802,17.5162,17.5802,106200.0
2014-06-03 14:00:00,24.75,24.81,24.74,24.8,207900.0,17.5802,17.6228,17.5731,17.6157,207900.0
2014-06-03 14:30:00,24.8,24.81,24.73,24.74,143000.0,17.6157,17.6228,17.566,17.5731,143000.0
2014-06-03 15:00:00,24.74,24.75,24.73,24.74,57000.0,17.5731,17.5802,17.566,17.5731,57000.0
2014-06-03 15:30:00,24.74,24.74,24.66,24.67,207900.0,17.5731,17.5731,17.5162,17.5233,207900.0
2014-06-04 09:30:00,24.58,24.64,24.52,24.52,168000.0,17.4594,17.502,17.4168,17.4168,168000.0
2014-06-04 10:00:00,24.52,24.63,24.51,24.53,280700.0,17.4168,17.4949,17.4097,17.4239,280700.0
2014-06-04 10:30:00,24.53,24.58,24.51,24.56,83000.0,17.4239,17.4594,17.4097,17.4452,83000.0
2014-06-04 11:00:00,24.55,24.55,24.51,24.51,38100.0,17.4381,17.4381,17.4097,17.4097,38100.0
2014-06-04 11:30:00,24.51,24.52,24.46,24.48,97100.0,17.4097,17.4168,17.3742,17.3884,97100.0
2014-06-04 12:00:00,24.48,24.5,24.47,24.49,77400.0,17.3884,17.4026,17.3813,17.3955,77400.0
2014-06-04 12:30:00,24.49,24.53,24.49,24.53,98500.0,17.3955,17.4239,17.3955,17.4239,98500.0
2014-06-04 13:00:00,24.53,24.54,24.5,24.52,47800.0,17.4239,17.431,17.4026,17.4168,47800.0
2014-06-04 13:30:00,24.52,24.52,24.5,24.5,58200.0,17.4168,17.4168,17.4026,17.4026,58200.0
2014-06-04 14:00:00,24.5,24.5,24.41,24.41,44100.0,17.4026,17.4026,17.3387,17.3387,44100.0
2014-06-04 14:30:00,24.42,24.43,24.4,24.42,77900.0,17.3458,17.3529,17.3316,17.3458,77900.0
2014-06-04 15:00:00,24.42,24.47,24.41,24.45,134300.0,17.3458,17.3813,17.3387,17.3671,134300.0
2014-06-04 15:30:00,24.45,24.51,24.45,24.49,219200.0,17.3671,17.4097,17.3671,17.3955,219200.0
2014-06-05 09:30:00,24.64,24.7,24.46,24.49,346800.0,17.502,17.5446,17.3742,17.3955,346800.0
2014-06-05 10:00:00,24.48,24.49,24.42,24.46,126200.0,17.3884,17.3955,17.3458,17.3742,126200.0
2014-06-05 10:30:00,24.47,24.53,24.47,24.53,78100.0,17.3813,17.4239,17.3813,17.4239,78100.0
2014-06-05 11:00:00,24.53,24.54,24.51,24.52,71900.0,17.4239,17.431,17.4097,17.4168,71900.0
2014-06-05 11:30:00,24.52,24.58,24.52,24.58,111900.0,17.4168,17.4594,17.4168,17.4594,111900.0
2014-06-05 12:00:00,24.58,24.72,24.58,24.67,242100.0,17.4594,17.5589,17.4594,17.5233,242100.0
2014-06-05 12:30:00,24.67,24.73,24.66,24.67,171100.0,17.5233,17.566,17.5162,17.5233,171100.0
2014-06-05 13:00:00,24.67,24.68,24.63,24.63,155700.0,17.5233,17.5304,17.4949,17.4949,155700.0
2014-06-05 13:30:00,24.63,24.65,24.63,24.64,31600.0,17.4949,17.5091,17.4949,17.502,31600.0
2014-06-05 14:00:00,24.64,24.73,24.64,24.71,92300.0,17.502,17.566,17.502,17.5518,92300.0
2014-06-05 14:30:00,24.7,24.71,24.65,24.65,192400.0,17.5446,17.5518,17.5091,17.5091,192400.0
2014-06-05 15:00:00,24.66,24.67,24.63,24.64,150900.0,17.5162,17.5233,17.4949,17.502,150900.0
2014-06-05 15:30:00,24.64,24.69,24.64,24.69,169100.0,17.502,17.5375,17.502,17.5375,169100.0
2014-06-06 09:30:00,24.8,24.83,24.71,24.76,227300.0,17.6157,17.637,17.5518,17.5873,227300.0
2014-06-06 10:00:00,24.76,24.82,24.73,24.79,212700.0,17.5873,17.6299,17.566,17.6086,212700.0
2014-06-06 10:30:00,24.8,24.89,24.8,24.88,125200.0,17.6157,17.6796,17.6157,17.6725,125200.0
2014-06-06 11:00:00,24.87,24.89,24.85,24.85,94300.0,17.6654,17.6796,17.6512,17.6512,94300.0
2014-06-06 11:30:00,24.85,24.94,24.84,24.9,206200.0,17.6512,17.7151,17.6441,17.6867,206200.0
2014-06-06 12:00:00,24.9,24.92,24.89,24.92,79300.0,17.6867,17.7009,17.6796,17.7009,79300.0
2014-06-06 12:30:00,24.92,24.94,24.9,24.91,157600.0,17.7009,17.7151,17.6867,17.6938,157600.0
2014-06-06 13:00:00,24.91,24.92,24.83,24.83,98300.0,17.6938,17.7009,17.637,17.637,98300.0
2014-06-06 13:30:00,24.83,24.85,24.81,24.84,71200.0,17.637,17.6512,17.6228,17.6441,71200.0
2014-06-06 14:00:00,24.84,24.88,24.81,24.83,95200.0,17.6441,17.6725,17.6228,17.637,95200.0
2014-06-06 14:30:00,24.82,24.83,24.75,24.77,101300.0,17.6299,17.637,17.5802,17.5944,101300.0
2014-06-06 15:00:00,24.77,24.83,24.77,24.78,91600.0,17.5944,17.637,17.5944,17.6015,91600.0
2014-06-06 15:30:00,24.78,24.83,24.77,24.83,254300.0,17.6015,17.637,17.5944,17.637,254300.0
2014-06-09 09:30:00,24.78,24.9,24.73,24.89,192300.0,17.6015,17.6867,17.566,17.6796,192300.0
2014-06-09 10:00:00,24.89,24.93,24.85,24.93,58900.0,17.6796,17.708,17.6512,17.708,58900.0
2014-06-09 10:30:00,24.94,24.95,24.92,24.93,242100.0,17.7151,17.7222,17.7009,17.708,242100.0
2014-06-09 11:00:00,24.93,24.95,24.92,24.94,30500.0,17.708,17.7222,17.7009,17.7151,30500.0
2014-06-09 11:30:00,24.94,24.94,24.83,24.85,151500.0,17.7151,17.7151,17.637,17.6512,151500.0
2014-06-09 12:00:00,24.86,24.88,24.85,24.86,116400.0,17.6583,17.6725,17.6512,17.6583,116400.0
2014-06-09 12:30:00,24.86,24.89,24.85,24.86,50600.0,17.6583,17.6796,17.6512,17.6583,50600.0
2014-06-09 13:00:00,24.85,24.86,24.82,24.82,71900.0,17.6512,17.6583,17.6299,17.6299,71900.0
2014-06-09 13:30:00,24.83,24.85,24.82,24.85,56100.0,17.637,17.6512,17.6299,17.6512,56100.0
2014-06-09 14:00:00,24.84,24.84,24.78,24.8,61200.0,17.6441,17.6441,17.6015,17.6157,61200.0
2014-06-09 14:30:00,24.8,24.8,24.77,24.78,96900.0,17.6157,17.6157,17.5944,17.6015,96900.0
2014-06-09 15:00:00,24.78,24.8,24.78,24.78,34400.0,17.6015,17.6157,17.6015,17.6015,34400.0
2014-06-09 15:30:00,24.78,24.8,24.76,24.8,251000.0,17.6015,17.6157,17.5873,17.6157,251000.0
2014-06-10 09:30:00,24.73,24.92,24.6,24.91,295100.0,17.566,17.7009,17.4736,17.6938,295100.0
2014-06-10 10:00:00,24.92,24.96,24.89,24.92,440600.0,17.7009,17.7293,17.6796,17.7009,440600.0
2014-06-10 10:30:00,24.92,25.0,24.89,24.99,382800.0,17.7009,17.7577,17.6796,17.7506,382800.0
2014-06-10 11:00:00,24.99,25.0,24.98,24.99,325300.0,17.7506,17.7577,17.7435,17.7506,325300.0
2014-06-10 11:30:00,25.0,25.07,24.98,25.03,967900.0,17.7577,17.8075,17.7435,17.7791,967900.0
2014-06-10 12:00:00,25.03,25.03,24.98,25.01,129000.0,17.7791,17.7791,17.7435,17.7648,129000.0
2014-06-10 12:30:00,25.02,25.03,24.92,24.95,228300.0,17.7719,17.7791,17.7009,17.7222,228300.0
2014-06-10 13:00:00,24.95,24.99,24.95,24.95,52800.0,17.7222,17.7506,17.7222,17.7222,52800.0
2014-06-10 13:30:00,24.95,25.0,24.94,24.99,62300.0,17.7222,17.7577,17.7151,17.7506,62300.0
2014-06-10 14:00:00,24.99,25.01,24.98,25.01,88600.0,17.7506,17.7648,17.7435,17.7648,88600.0
2014-06-10 14:30:00,25.01,25.01,25.0,25.0,44300.0,17.7648,17.7648,17.7577,17.7577,44300.0
2014-06-10 15:00:00,25.0,25.09,25.0,25.08,233300.0,17.7577,17.8217,17.7577,17.8146,233300.0
2014-06-10 15:30:00,25.08,25.08,25.0,25.01,261400.0,17.8146,17.8146,17.7577,17.7648,261400.0
2014-06-11 09:30:00,24.85,25.17,24.8,25.06,714900.0,17.6512,17.8785,17.6157,17.8004,714900.0
2014-06-11 10:00:00,25.06,25.09,24.96,25.07,381600.0,17.8004,17.8217,17.7293,17.8075,381600.0
2014-06-11 10:30:00,25.07,25.09,25.01,25.02,310300.0,17.8075,17.8217,17.7648,17.7719,310300.0
2014-06-11 11:00:00,25.03,25.04,24.99,25.0,105300.0,17.7791,17.7862,17.7506,17.7577,105300.0
2014-06-11 11:30:00,25.0,25.02,24.95,25.0,345400.0,17.7577,17.7719,17.7222,17.7577,345400.0
2014-06-11 12:00:00,25.0,25.05,25.0,25.03,95500.0,17.7577,17.7933,17.7577,17.7791,95500.0
2014-06-11 12:30:00,25.03,25.06,25.02,25.06,276100.0,17.7791,17.8004,17.7719,17.8004,276100.0
2014-06-11 13:00:00,25.05,25.05,25.01,25.02,167100.0,17.7933,17.7933,17.7648,17.7719,167100.0
2014-06-11 13:30:00,25.03,25.05,24.96,24.96,93500.0,17.7791,17.7933,17.7293,17.7293,93500.0
2014-06-11 14:00:00,24.96,25.02,24.95,25.02,466900.0,17.7293,17.7719,17.7222,17.7719,466900.0
2014-06-11 14:30:00,25.02,25.09,25.01,25.08,303500.0,17.7719,17.8217,17.7648,17.8146,303500.0
2014-06-11 15:00:00,25.08,25.08,25.05,25.08,103600.0,17.8146,17.8146,17.7933,17.8146,103600.0
2014-06-11 15:30:00,25.09,25.1,25.03,25.05,169500.0,17.8217,17.8288,17.7791,17.7933,169500.0
2014-06-12 09:30:00,24.95,25.0,24.8,24.84,341100.0,17.7222,17.7577,17.6157,17.6441,341100.0
2014-06-12 10:00:00,24.83,24.86,24.73,24.75,218600.0,17.637,17.6583,17.566,17.5802,218600.0
2014-06-12 10:30:00,24.76,24.77,24.65,24.75,170600.0,17.5873,17.5944,17.5091,17.5802,170600.0
2014-06-12 11:00:00,24.76,24.81,24.73,24.78,80200.0,17.5873,17.6228,17.566,17.6015,80200.0
2014-06-12 11:30:00,24.78,24.78,24.69,24.7,98800.0,17.6015,17.6015,17.5375,17.5446,98800.0
2014-06-12 12:00:00,24.7,24.73,24.7,24.73,66800.0,17.5446,17.566,17.5446,17.566,66800.0
2014-06-12 12:30:00,24.74,24.75,24.69,24.72,59200.0,17.5731,17.5802,17.5375,17.5589,59200.0
2014-06-12 13:00:00,24.73,24.73,24.67,24.69,75700.0,17.566,17.566,17.5233,17.5375,75700.0
2014-06-12 13:30:00,24.69,24.72,24.64,24.64,203400.0,17.5375,17.5589,17.502,17.502,203400.0
2014-06-12 14:00:00,24.64,24.68,24.63,24.68,115800.0,17.502,17.5304,17.4949,17.5304,115800.0
2014-06-12 14:30:00,24.68,24.71,24.66,24.67,105000.0,17.5304,17.5518,17.5162,17.5233,105000.0
2014-06-12 15:00:00,24.66,24.68,24.65,24.66,164000.0,17.5162,17.5304,17.5091,17.5162,164000.0
2014-06-12 15:30:00,24.66,24.69,24.64,24.67,259300.0,17.5162,17.5375,17.502,17.5233,259300.0
2014-06-13 09:30:00,24.67,24.74,24.6,24.73,310300.0,17.5233,17.5731,17.4736,17.566,310300.0
2014-06-13 10:00:00,24.74,24.74,24.68,24.7,162800.0,17.5731,17.5731,17.5304,17.5446,162800.0
2014-06-13 10:30:00,24.7,24.76,24.7,24.76,43600.0,17.5446,17.5873,17.5446,17.5873,43600.0
2014-06-13 11:00:00,24.76,24.77,24.68,24.69,190600.0,17.5873,17.5944,17.5304,17.5375,190600.0
2014-06-13 11:30:00,24.7,24.74,24.69,24.72,100200.0,17.5446,17.5731,17.5375,17.5589,100200.0
2014-06-13 12:00:00,24.72,24.76,24.72,24.75,46600.0,17.5589,17.5873,17.5589,17.5802,46600.0
2014-06-13 12:30:00,24.75,24.75,24.68,24.69,42200.0,17.5802,17.5802,17.5304,17.5375,42200.0
2014-06-13 13:00:00,24.7,24.71,24.68,24.71,85700.0,17.5446,17.5518,17.5304,17.5518,85700.0
2014-06-13 13:30:00,24.72,24.72,24.69,24.7,46200.0,17.5589,17.5589,17.5375,17.5446,46200.0
2014-06-13 14:00:00,24.71,24.71,24.66,24.67,62500.0,17.5518,17.5518,17.5162,17.5233,62500.0
2014-06-13 14:30:00,24.67,24.67,24.65,24.66,41000.0,17.5233,17.5233,17.5091,17.5162,41000.0
2014-06-13 15:00:00,24.66,24.71,24.63,24.64,185700.0,17.5162,17.5518,17.4949,17.502,185700.0
2014-06-13 15:30:00,24.64,24.7,24.64,24.69,128400.0,17.502,17.5446,17.502,17.5375,128400.0
2014-06-16 09:30:00,24.52,24.73,24.51,24.69,193600.0,17.4168,17.566,17.4097,17.5375,193600.0
2014-06-16 10:00:00,24.69,24.7,24.64,24.65,178100.0,17.5375,17.5446,17.502,17.5091,178100.0
2014-06-16 10:30:00,24.65,24.69,24.65,24.66,52400.0,17.5091,17.5375,17.5091,17.5162,52400.0
2014-06-16 11:00:00,24.66,24.67,24.55,24.58,84200.0,17.5162,17.5233,17.4381,17.4594,84200.0
2014-06-16 11:30:00,24.58,24.58,24.51,24.51,62300.0,17.4594,17.4594,17.4097,17.4097,62300.0
2014-06-16 12:00:00,24.51,24.6,24.51,24.6,56200.0,17.4097,17.4736,17.4097,17.4736,56200.0
2014-06-16 12:30:00,24.6,24.61,24.56,24.57,48400.0,17.4736,17.4807,17.4452,17.4523,48400.0
2014-06-16 13:00:00,24.57,24.6,24.57,24.58,86500.0,17.4523,17.4736,17.4523,17.4594,86500.0
2014-06-16 13:30:00,24.58,24.58,24.51,24.51,72600.0,17.4594,17.4594,17.4097,17.4097,72600.0
2014-06-16 14:00:00,24.51,24.53,24.49,24.53,98100.0,17.4097,17.4239,17.3955,17.4239,98100.0
2014-06-16 14:30:00,24.53,24.55,24.45,24.48,159100.0,17.4239,17.4381,17.3671,17.3884,159100.0
2014-06-16 15:00:00,24.48,24.51,24.47,24.5,201100.0,17.3884,17.4097,17.3813,17.4026,201100.0
2014-06-16 15:30:00,24.49,24.53,24.49,24.52,153400.0,17.3955,17.4239,17.3955,17.4168,153400.0
2014-06-17 09:30:00,24.49,24.57,24.42,24.56,197200.0,17.3955,17.4523,17.3458,17.4452,197200.0
2014-06-17 10:00:00,24.56,24.62,24.55,24.57,251700.0,17.4452,17.4878,17.4381,17.4523,251700.0
2014-06-17 10:30:00,24.57,24.57,24.47,24.5,353600.0,17.4523,17.4523,17.3813,17.4026,353600.0
2014-06-17 11:00:00,24.5,24.52,24.48,24.51,108500.0,17.4026,17.4168,17.3884,17.4097,108500.0
2014-06-17 11:30:00,24.51,24.55,24.5,24.53,123000.0,17.4097,17.4381,17.4026,17.4239,123000.0
2014-06-17 12:00:00,24.53,24.57,24.53,24.57,25500.0,17.4239,17.4523,17.4239,17.4523,25500.0
2014-06-17 12:30:00,24.57,24.59,24.57,24.57,57300.0,17.4523,17.4665,17.4523,17.4523,57300.0
2014-06-17 13:00:00,24.57,24.57,24.52,24.52,74600.0,17.4523,17.4523,17.4168,17.4168,74600.0
2014-06-17 13:30:00,24.52,24.56,24.52,24.56,61100.0,17.4168,17.4452,17.4168,17.4452,61100.0
2014-06-17 14:00:00,24.55,24.56,24.53,24.56,44100.0,17.4381,17.4452,17.4239,17.4452,44100.0
2014-06-17 14:30:00,24.56,24.57,24.55,24.56,78300.0,17.4452,17.4523,17.4381,17.4452,78300.0
2014-06-17 15:00:00,24.56,24.57,24.5,24.5,101100.0,17.4452,17.4523,17.4026,17.4026,101100.0
2014-06-17 15:30:00,24.5,24.53,24.49,24.5,178000.0,17.4026,17.4239,17.3955,17.4026,178000.0
2014-06-18 09:30:00,24.7,24.75,24.6,24.63,405600.0,17.5446,17.5802,17.4736,17.4949,405600.0
2014-06-18 10:00:00,24.63,24.65,24.6,24.64,211600.0,17.4949,17.5091,17.4736,17.502,211600.0
2014-06-18 10:30:00,24.64,24.66,24.6,24.6,159300.0,17.502,17.5162,17.4736,17.4736,159300.0
2014-06-18 11:00:00,24.6,24.61,24.55,24.58,148400.0,17.4736,17.4807,17.4381,17.4594,148400.0
2014-06-18 11:30:00,24.58,24.6,24.57,24.58,101200.0,17.4594,17.4736,17.4523,17.4594,101200.0
2014-06-18 12:00:00,24.57,24.63,24.56,24.6,83600.0,17.4523,17.4949,17.4452,17.4736,83600.0
2014-06-18 12:30:00,24.61,24.63,24.59,24.6,148000.0,17.4807,17.4949,17.4665,17.4736,148000.0
2014-06-18 13:00:00,24.6,24.61,24.59,24.6,49400.0,17.4736,17.4807,17.4665,17.4736,49400.0
2014-06-18 13:30:00,24.6,24.6,24.52,24.52,131700.0,17.4736,17.4736,17.4168,17.4168,131700.0
2014-06-18 14:00:00,24.51,24.6,24.47,24.58,199400.0,17.4097,17.4736,17.3813,17.4594,199400.0
2014-06-18 14:30:00,24.58,24.61,24.58,24.59,161100.0,17.4594,17.4807,17.4594,17.4665,161100.0
2014-06-18 15:00:00,24.59,24.64,24.58,24.64,237000.0,17.4665,17.502,17.4594,17.502,237000.0
2014-06-18 15:30:00,24.64,24.67,24.63,24.64,242000.0,17.502,17.5233,17.4949,17.502,242000.0
2014-06-19 09:30:00,24.6,24.67,24.45,24.66,296900.0,17.4736,17.5233,17.3671,17.5162,296900.0
2014-06-19 10:00:00,24.66,24.7,24.64,24.65,145700.0,17.5162,17.5446,17.502,17.5091,145700.0
2014-06-19 10:30:00,24.65,24.65,24.6,24.6,82600.0,17.5091,17.5091,17.4736,17.4736,82600.0
2014-06-19 11:00:00,24.6,24.64,24.6,24.61,137600.0,17.4736,17.502,17.4736,17.4807,137600.0
2014-06-19 11:30:00,24.6,24.63,24.6,24.62,98600.0,17.4736,17.4949,17.4736,17.4878,98600.0
2014-06-19 12:00:00,24.63,24.67,24.62,24.65,51200.0,17.4949,17.5233,17.4878,17.5091,51200.0
2014-06-19 12:30:00,24.65,24.65,24.58,24.59,67600.0,17.5091,17.5091,17.4594,17.4665,67600.0
2014-06-19 13:00:00,24.59,24.59,24.54,24.59,86400.0,17.4665,17.4665,17.431,17.4665,86400.0
2014-06-19 13:30:00,24.59,24.66,24.59,24.66,95900.0,17.4665,17.5162,17.4665,17.5162,95900.0
2014-06-19 14:00:00,24.65,24.69,24.65,24.68,53500.0,17.5091,17.5375,17.5091,17.5304,53500.0
2014-06-19 14:30:00,24.67,24.67,24.65,24.66,74300.0,17.5233,17.5233,17.5091,17.5162,74300.0
2014-06-19 15:00:00,24.67,24.69,24.66,24.68,95400.0,17.5233,17.5375,17.5162,17.5304,95400.0
2014-06-19 15:30:00,24.68,24.7,24.66,24.7,241700.0,17.5304,17.5446,17.5162,17.5446,241700.0
2014-06-20 09:30:00,24.69,24.74,24.62,24.72,293000.0,17.5375,17.5731,17.4878,17.5589,293000.0
2014-06-20 10:00:00,24.72,24.74,24.71,24.72,187100.0,17.5589,17.5731,17.5518,17.5589,187100.0
2014-06-20 10:30:00,24.72,24.73,24.69,24.72,104400.0,17.5589,17.566,17.5375,17.5589,104400.0
2014-06-20 11:00:00,24.73,24.8,24.73,24.78,95300.0,17.566,17.6157,17.566,17.6015,95300.0
2014-06-20 11:30:00,24.78,24.81,24.75,24.75,96000.0,17.6015,17.6228,17.5802,17.5802,96000.0
2014-06-20 12:00:00,24.75,24.75,24.7,24.7,108700.0,17.5802,17.5802,17.5446,17.5446,108700.0
2014-06-20 12:30:00,24.71,24.73,24.69,24.72,36600.0,17.5518,17.566,17.5375,17.5589,36600.0
2014-06-20 13:00:00,24.72,24.72,24.69,24.7,90900.0,17.5589,17.5589,17.5375,17.5446,90900.0
2014-06-20 13:30:00,24.7,24.72,24.69,24.7,35800.0,17.5446,17.5589,17.5375,17.5446,35800.0
2014-06-20 14:00:00,24.7,24.76,24.68,24.75,115400.0,17.5446,17.5873,17.5304,17.5802,115400.0
2014-06-20 14:30:00,24.75,24.78,24.73,24.78,58800.0,17.5802,17.6015,17.566,17.6015,58800.0
2014-06-20 15:00:00,24.78,24.86,24.77,24.86,242600.0,17.6015,17.6583,17.5944,17.6583,242600.0
2014-06-20 15:30:00,24.86,24.88,24.78,24.87,592500.0,17.6583,17.6725,17.6015,17.6654,592500.0
2014-06-23 09:30:00,24.86,24.9,24.75,24.89,235100.0,17.6583,17.6867,17.5802,17.6796,235100.0
2014-06-23 10:00:00,24.89,24.9,24.79,24.81,112900.0,17.6796,17.6867,17.6086,17.6228,112900.0
2014-06-23 10:30:00,24.82,24.83,24.77,24.77,99500.0,17.6299,17.637,17.5944,17.5944,99500.0
2014-06-23 11:00:00,24.77,24.77,24.71,24.73,124600.0,17.5944,17.5944,17.5518,17.566,124600.0
2014-06-23 11:30:00,24.74,24.75,24.7,24.7,87200.0,17.5731,17.5802,17.5446,17.5446,87200.0
2014-06-23 12:00:00,24.7,24.78,24.7,24.77,101000.0,17.5446,17.6015,17.5446,17.5944,101000.0
2014-06-23 12:30:00,24.77,24.77,24.71,24.74,87500.0,17.5944,17.5944,17.5518,17.5731,87500.0
2014-06-23 13:00:00,24.74,24.74,24.68,24.7,78500.0,17.5731,17.5731,17.5304,17.5446,78500.0
2014-06-23 13:30:00,24.7,24.7,24.67,24.67,75200.0,17.5446,17.5446,17.5233,17.5233,75200.0
2014-06-23 14:00:00,24.67,24.72,24.67,24.69,75600.0,17.5233,17.5589,17.5233,17.5375,75600.0
2014-06-23 14:30:00,24.69,24.7,24.68,24.69,84300.0,17.5375,17.5446,17.5304,17.5375,84300.0
2014-06-23 15:00:00,24.69,24.69,24.65,24.66,86300.0,17.5375,17.5375,17.5091,17.5162,86300.0
2014-06-23 15:30:00,24.67,24.7,24.65,24.69,154800.0,17.5233,17.5446,17.5091,17.5375,154800.0
2014-06-24 09:30:00,24.61,24.62,24.54,24.58,205000.0,17.4807,17.4878,17.431,17.4594,205000.0
2014-06-24 10:00:00,24.58,24.64,24.58,24.64,155200.0,17.4594,17.502,17.4594,17.502,155200.0
2014-06-24 10:30:00,24.64,24.73,24.63,24.68,114900.0,17.502,17.566,17.4949,17.5304,114900.0
2014-06-24 11:00:00,24.68,24.73,24.64,24.7,87600.0,17.5304,17.566,17.502,17.5446,87600.0
2014-06-24 11:30:00,24.7,24.71,24.67,24.71,100200.0,17.5446,17.5518,17.5233,17.5518,100200.0
2014-06-24 12:00:00,24.71,24.72,24.7,24.7,42700.0,17.5518,17.5589,17.5446,17.5446,42700.0
2014-06-24 12:30:00,24.7,24.73,24.69,24.72,40500.0,17.5446,17.566,17.5375,17.5589,40500.0
2014-06-24 13:00:00,24.71,24.72,24.69,24.72,55300.0,17.5518,17.5589,17.5375,17.5589,55300.0
2014-06-24 13:30:00,24.71,24.74,24.69,24.7,89800.0,17.5518,17.5731,17.5375,17.5446,89800.0
2014-06-24 14:00:00,24.7,24.73,24.7,24.71,68100.0,17.5446,17.566,17.5446,17.5518,68100.0
2014-06-24 14:30:00,24.7,24.71,24.65,24.67,171300.0,17.5446,17.5518,17.5091,17.5233,171300.0
2014-06-24 15:00:00,24.66,24.66,24.53,24.56,253000.0,17.5162,17.5162,17.4239,17.4452,253000.0
2014-06-24 15:30:00,24.56,24.6,24.52,24.53,328200.0,17.4452,17.4736,17.4168,17.4239,328200.0
2014-06-25 09:30:00,24.55,24.56,24.41,24.49,253400.0,17.4381,17.4452,17.3387,17.3955,253400.0
2014-06-25 10:00:00,24.49,24.51,24.47,24.49,120200.0,17.3955,17.4097,17.3813,17.3955,120200.0
2014-06-25 10:30:00,24.49,24.56,24.47,24.56,177900.0,17.3955,17.4452,17.3813,17.4452,177900.0
2014-06-25 11:00:00,24.56,24.62,24.54,24.6,155700.0,17.4452,17.4878,17.431,17.4736,155700.0
2014-06-25 11:30:00,24.59,24.6,24.57,24.59,106200.0,17.4665,17.4736,17.4523,17.4665,106200.0
2014-06-25 12:00:00,24.59,24.6,24.58,24.59,72000.0,17.4665,17.4736,17.4594,17.4665,72000.0
2014-06-25 12:30:00,24.59,24.63,24.59,24.6,147000.0,17.4665,17.4949,17.4665,17.4736,147000.0
2014-06-25 13:00:00,24.63,24.63,24.6,24.61,44600.0,17.4949,17.4949,17.4736,17.4807,44600.0
2014-06-25 13:30:00,24.61,24.7,24.61,24.7,146100.0,17.4807,17.5446,17.4807,17.5446,146100.0
2014-06-25 14:00:00,24.69,24.72,24.66,24.72,198900.0,17.5375,17.5589,17.5162,17.5589,198900.0
2014-06-25 14:30:00,24.72,24.73,24.67,24.68,65000.0,17.5589,17.566,17.5233,17.5304,65000.0
2014-06-25 15:00:00,24.68,24.75,24.68,24.74,198200.0,17.5304,17.5802,17.5304,17.5731,198200.0
2014-06-25 15:30:00,24.75,24.78,24.72,24.72,265300.0,17.5802,17.6015,17.5589,17.5589,265300.0
2014-06-26 09:30:00,24.66,24.8,24.53,24.53,282700.0,17.5162,17.6157,17.4239,17.4239,282700.0
2014-06-26 10:00:00,24.52,24.58,24.49,24.57,146000.0,17.4168,17.4594,17.3955,17.4523,146000.0
2014-06-26 10:30:00,24.57,24.59,24.53,24.59,279600.0,17.4523,17.4665,17.4239,17.4665,279600.0
2014-06-26 11:00:00,24.59,24.64,24.57,24.57,107700.0,17.4665,17.502,17.4523,17.4523,107700.0
2014-06-26 11:30:00,24.57,24.58,24.55,24.57,125000.0,17.4523,17.4594,17.4381,17.4523,125000.0
2014-06-26 12:00:00,24.56,24.57,24.51,24.55,80700.0,17.4452,17.4523,17.4097,17.4381,80700.0
2014-06-26 12:30:00,24.55,24.57,24.53,24.56,106600.0,17.4381,17.4523,17.4239,17.4452,106600.0
2014-06-26 13:00:00,24.55,24.59,24.51,24.58,107800.0,17.4381,17.4665,17.4097,17.4594,107800.0
2014-06-26 13:30:00,24.58,24.62,24.58,24.59,78700.0,17.4594,17.4878,17.4594,17.4665,78700.0
2014-06-26 14:00:00,24.59,24.59,24.56,24.58,105600.0,17.4665,17.4665,17.4452,17.4594,105600.0
2014-06-26 14:30:00,24.58,24.62,24.57,24.58,43700.0,17.4594,17.4878,17.4523,17.4594,43700.0
2014-06-26 15:00:00,24.58,24.63,24.58,24.61,113700.0,17.4594,17.4949,17.4594,17.4807,113700.0
2014-06-26 15:30:00,24.61,24.66,24.6,24.65,384000.0,17.4807,17.5162,17.4736,17.5091,384000.0
2014-06-27 09:30:00,24.66,24.69,24.48,24.54,218500.0,17.5162,17.5375,17.3884,17.431,218500.0
2014-06-27 10:00:00,24.55,24.59,24.5,24.59,180700.0,17.4381,17.4665,17.4026,17.4665,180700.0
2014-06-27 10:30:00,24.6,24.65,24.59,24.65,106900.0,17.4736,17.5091,17.4665,17.5091,106900.0
2014-06-27 11:00:00,24.64,24.74,24.62,24.71,163900.0,17.502,17.5731,17.4878,17.5518,163900.0
2014-06-27 11:30:00,24.71,24.71,24.66,24.7,84200.0,17.5518,17.5518,17.5162,17.5446,84200.0
2014-06-27 12:00:00,24.71,24.75,24.66,24.72,90800.0,17.5518,17.5802,17.5162,17.5589,90800.0
2014-06-27 12:30:00,24.71,24.72,24.68,24.68,31100.0,17.5518,17.5589,17.5304,17.5304,31100.0
2014-06-27 13:00:00,24.68,24.69,24.61,24.64,87500.0,17.5304,17.5375,17.4807,17.502,87500.0
2014-06-27 13:30:00,24.65,24.69,24.65,24.68,52800.0,17.5091,17.5375,17.5091,17.5304,52800.0
2014-06-27 14:00:00,24.68,24.73,24.68,24.69,123300.0,17.5304,17.566,17.5304,17.5375,123300.0
2014-06-27 14:30:00,24.69,24.73,24.65,24.66,104600.0,17.5375,17.566,17.5091,17.5162,104600.0
2014-06-27 15:00:00,24.66,24.69,24.66,24.68,62600.0,17.5162,17.5375,17.5162,17.5304,62600.0
2014-06-27 15:30:00,24.68,24.77,24.68,24.7,321100.0,17.5304,17.5944,17.5304,17.5446,321100.0
2014-06-30 09:30:00,24.68,24.8,24.63,24.8,426200.0,17.5304,17.6157,17.4949,17.6157,426200.0
2014-06-30 10:00:00,24.8,24.84,24.77,24.77,319200.0,17.6157,17.6441,17.5944,17.5944,319200.0
2014-06-30 10:30:00,24.78,24.78,24.75,24.76,207200.0,17.6015,17.6015,17.5802,17.5873,207200.0
2014-06-30 11:00:00,24.77,24.8,24.72,24.79,145300.0,17.5944,17.6157,17.5589,17.6086,145300.0
2014-06-30 11:30:00,24.78,24.83,24.78,24.81,86100.0,17.6015,17.637,17.6015,17.6228,86100.0
2014-06-30 12:00:00,24.81,24.87,24.79,24.87,111800.0,17.6228,17.6654,17.6086,17.6654,111800.0
2014-06-30 12:30:00,24.87,24.88,24.85,24.86,83200.0,17.6654,17.6725,17.6512,17.6583,83200.0
2014-06-30 13:00:00,24.86,24.89,24.82,24.89,169000.0,17.6583,17.6796,17.6299,17.6796,169000.0
2014-06-30 13:30:00,24.89,24.9,24.86,24.88,112100.0,17.6796,17.6867,17.6583,17.6725,112100.0
2014-06-30 14:00:00,24.88,24.9,24.88,24.9,69600.0,17.6725,17.6867,17.6725,17.6867,69600.0
2014-06-30 14:30:00,24.9,24.9,24.83,24.83,159100.0,17.6867,17.6867,17.637,17.637,159100.0
2014-06-30 15:00:00,24.83,24.86,24.83,24.86,59400.0,17.637,17.6583,17.637,17.6583,59400.0
2014-06-30 15:30:00,24.85,24.9,24.84,24.86,393600.0,17.6512,17.6867,17.6441,17.6583,393600.0
2014-07-01 09:30:00,25.0,25.0,24.77,24.86,369100.0,17.7577,17.7577,17.5944,17.6583,369100.0
2014-07-01 10:00:00,24.86,24.94,24.84,24.89,288400.0,17.6583,17.7151,17.6441,17.6796,288400.0
2014-07-01 10:30:00,24.89,24.97,24.89,24.97,124300.0,17.6796,17.7364,17.6796,17.7364,124300.0
2014-07-01 11:00:00,24.97,24.99,24.96,24.99,47200.0,17.7364,17.7506,17.7293,17.7506,47200.0
2014-07-01 11:30:00,24.99,25.08,24.99,25.03,435300.0,17.7506,17.8146,17.7506,17.7791,435300.0
2014-07-01 12:00:00,25.03,25.03,24.99,25.01,66800.0,17.7791,17.7791,17.7506,17.7648,66800.0
2014-07-01 12:30:00,25.02,25.04,25.0,25.0,93900.0,17.7719,17.7862,17.7577,17.7577,93900.0
2014-07-01 13:00:00,25.0,25.07,25.0,25.05,109700.0,17.7577,17.8075,17.7577,17.7933,109700.0
2014-07-01 13:30:00,25.06,25.09,25.03,25.08,93500.0,17.8004,17.8217,17.7791,17.8146,93500.0
2014-07-01 14:00:00,25.09,25.09,25.07,25.07,53100.0,17.8217,17.8217,17.8075,17.8075,53100.0
2014-07-01 14:30:00,25.07,25.09,25.06,25.08,531000.0,17.8075,17.8217,17.8004,17.8146,531000.0
2014-07-01 15:00:00,25.08,25.11,25.08,25.1,383500.0,17.8146,17.8359,17.8146,17.8288,383500.0
2014-07-01 15:30:00,25.1,25.1,25.08,25.08,677500.0,17.8288,17.8288,17.8146,17.8146,677500.0
2014-07-02 09:30:00,24.98,25.14,24.92,24.96,467200.0,17.8782,17.9927,17.8353,17.8639,467200.0
2014-07-02 10:00:00,24.97,24.97,24.91,24.93,212200.0,17.8711,17.8711,17.8281,17.8424,212200.0
2014-07-02 10:30:00,24.92,24.96,24.9,24.9,140400.0,17.8353,17.8639,17.821,17.821,140400.0
2014-07-02 11:00:00,24.91,24.93,24.88,24.91,274700.0,17.8281,17.8424,17.8067,17.8281,274700.0
2014-07-02 11:30:00,24.91,25.0,24.91,24.98,123100.0,17.8281,17.8925,17.8281,17.8782,123100.0
2014-07-02 12:00:00,24.99,25.0,24.98,25.0,138500.0,17.8854,17.8925,17.8782,17.8925,138500.0
2014-07-02 12:30:00,25.0,25.13,25.0,25.07,224900.0,17.8925,17.9856,17.8925,17.9426,224900.0
2014-07-02 13:00:00,25.07,25.08,25.06,25.07,60800.0,17.9426,17.9498,17.9355,17.9426,60800.0
2014-07-02 13:30:00,25.08,25.11,25.07,25.08,122600.0,17.9498,17.9713,17.9426,17.9498,122600.0
2014-07-02 14:00:00,25.07,25.11,25.05,25.07,126400.0,17.9426,17.9713,17.9283,17.9426,126400.0
2014-07-02 14:30:00,25.07,25.09,25.07,25.08,122900.0,17.9426,17.957,17.9426,17.9498,122900.0
2014-07-02 15:00:00,25.09,25.09,25.05,25.07,124500.0,17.957,17.957,17.9283,17.9426,124500.0
2014-07-02 15:30:00,25.07,25.07,25.02,25.04,271400.0,17.9426,17.9426,17.9069,17.9212,271400.0
2014-07-03 09:30:00,25.14,25.23,25.13,25.23,355700.0,17.9927,18.0572,17.9856,18.0572,355700.0
2014-07-03 10:00:00,25.22,25.24,25.22,25.22,114900.0,18.05,18.0643,18.05,18.05,114900.0
2014-07-03 10:30:00,25.22,25.23,25.18,25.2,69900.0,18.05,18.0572,18.0214,18.0357,69900.0
2014-07-03 11:00:00,25.2,25.22,25.17,25.19,144600.0,18.0357,18.05,18.0142,18.0285,144600.0
2014-07-03 11:30:00,25.19,25.2,25.16,25.16,106700.0,18.0285,18.0357,18.0071,18.0071,106700.0
2014-07-03 12:00:00,25.16,25.19,25.16,25.17,130300.0,18.0071,18.0285,18.0071,18.0142,130300.0
2014-07-03 12:30:00,25.18,25.21,25.14,25.2,353000.0,18.0214,18.0428,17.9927,18.0357,353000.0
2014-07-07 09:30:00,24.99,25.18,24.99,25.14,208800.0,17.8854,18.0214,17.8854,17.9927,208800.0
2014-07-07 10:00:00,25.13,25.17,25.09,25.16,165300.0,17.9856,18.0142,17.957,18.0071,165300.0
2014-07-07 10:30:00,25.15,25.18,25.1,25.1,225600.0,17.9999,18.0214,17.9641,17.9641,225600.0
2014-07-07 11:00:00,25.1,25.18,25.09,25.17,85500.0,17.9641,18.0214,17.957,18.0142,85500.0
2014-07-07 11:30:00,25.17,25.18,25.15,25.17,74000.0,18.0142,18.0214,17.9999,18.0142,74000.0
2014-07-07 12:00:00,25.17,25.19,25.15,25.15,36000.0,18.0142,18.0285,17.9999,17.9999,36000.0
2014-07-07 12:30:00,25.16,25.16,25.14,25.16,75700.0,18.0071,18.0071,17.9927,18.0071,75700.0
2014-07-07 13:00:00,25.16,25.17,25.16,25.16,33400.0,18.0071,18.0142,18.0071,18.0071,33400.0
2014-07-07 13:30:00,25.16,25.18,25.16,25.18,31200.0,18.0071,18.0214,18.0071,18.0214,31200.0
2014-07-07 14:00:00,25.17,25.18,25.17,25.17,83200.0,18.0142,18.0214,18.0142,18.0142,83200.0
2014-07-07 14:30:00,25.17,25.22,25.17,25.19,140600.0,18.0142,18.05,18.0142,18.0285,140600.0
2014-07-07 15:00:00,25.19,25.19,25.17,25.17,135700.0,18.0285,18.0285,18.0142,18.0142,135700.0
2014-07-07 15:30:00,25.17,25.24,25.16,25.24,305600.0,18.0142,18.0643,18.0071,18.0643,305600.0
2014-07-08 09:30:00,25.15,25.27,25.12,25.26,567500.0,17.9999,18.0858,17.9784,18.0786,567500.0
2014-07-08 10:00:00,25.25,25.3,25.19,25.24,695600.0,18.0715,18.1072,18.0285,18.0643,695600.0
2014-07-08 10:30:00,25.23,25.31,25.23,25.28,301800.0,18.0572,18.1144,18.0572,18.0929,301800.0
2014-07-08 11:00:00,25.28,25.28,25.15,25.15,218900.0,18.0929,18.0929,17.9999,17.9999,218900.0
2014-07-08 11:30:00,25.14,25.2,25.13,25.19,224800.0,17.9927,18.0357,17.9856,18.0285,224800.0
2014-07-08 12:00:00,25.19,25.23,25.16,25.23,163800.0,18.0285,18.0572,18.0071,18.0572,163800.0
2014-07-08 12:30:00,25.23,25.25,25.19,25.2,142400.0,18.0572,18.0715,18.0285,18.0357,142400.0
2014-07-08 13:00:00,25.19,25.21,25.18,25.2,203600.0,18.0285,18.0428,18.0214,18.0357,203600.0
2014-07-08 13:30:00,25.19,25.24,25.19,25.21,209200.0,18.0285,18.0643,18.0285,18.0428,209200.0
2014-07-08 14:00:00,25.2,25.22,25.18,25.21,177600.0,18.0357,18.05,18.0214,18.0428,177600.0
2014-07-08 14:30:00,25.2,25.2,25.18,25.19,81200.0,18.0357,18.0357,18.0214,18.0285,81200.0
2014-07-08 15:00:00,25.19,25.19,25.12,25.14,266300.0,18.0285,18.0285,17.9784,17.9927,266300.0
2014-07-08 15:30:00,25.14,25.14,25.06,25.08,448600.0,17.9927,17.9927,17.9355,17.9498,448600.0
2014-07-09 09:30:00,25.2,25.35,25.13,25.3,448200.0,18.0357,18.143,17.9856,18.1072,448200.0
2014-07-09 10:00:00,25.31,25.34,25.24,25.26,289600.0,18.1144,18.1359,18.0643,18.0786,289600.0
2014-07-09 10:30:00,25.27,25.34,25.25,25.32,152900.0,18.0858,18.1359,18.0715,18.1216,152900.0
2014-07-09 11:00:00,25.32,25.37,25.32,25.37,371900.0,18.1216,18.1573,18.1216,18.1573,371900.0
2014-07-09 11:30:00,25.37,25.42,25.35,25.42,363000.0,18.1573,18.1931,18.143,18.1931,363000.0
2014-07-09 12:00:00,25.42,25.43,25.4,25.42,196600.0,18.1931,18.2003,18.1788,18.1931,196600.0
2014-07-09 12:30:00,25.41,25.44,25.4,25.41,230100.0,18.186,18.2074,18.1788,18.186,230100.0
2014-07-09 13:00:00,25.41,25.44,25.41,25.42,67500.0,18.186,18.2074,18.186,18.1931,67500.0
2014-07-09 13:30:00,25.43,25.46,25.42,25.45,114900.0,18.2003,18.2218,18.1931,18.2146,114900.0
2014-07-09 14:00:00,25.45,25.5,25.4,25.49,257100.0,18.2146,18.2504,18.1788,18.2432,257100.0
2014-07-09 14:30:00,25.49,25.5,25.47,25.48,267300.0,18.2432,18.2504,18.2289,18.2361,267300.0
2014-07-09 15:00:00,25.49,25.49,25.45,25.45,147600.0,18.2432,18.2432,18.2146,18.2146,147600.0
2014-07-09 15:30:00,25.46,25.47,25.42,25.44,190400.0,18.2218,18.2289,18.1931,18.2074,190400.0
2014-07-10 09:30:00,25.25,25.39,25.22,25.3,412900.0,18.0715,18.1717,18.05,18.1072,412900.0
2014-07-10 10:00:00,25.3,25.45,25.29,25.45,214000.0,18.1072,18.2146,18.1001,18.2146,214000.0
2014-07-10 10:30:00,25.44,25.44,25.38,25.42,558300.0,18.2074,18.2074,18.1645,18.1931,558300.0
2014-07-10 11:00:00,25.42,25.47,25.41,25.42,205700.0,18.1931,18.2289,18.186,18.1931,205700.0
2014-07-10 11:30:00,25.42,25.42,25.38,25.42,100500.0,18.1931,18.1931,18.1645,18.1931,100500.0
2014-07-10 12:00:00,25.42,25.52,25.42,25.47,216900.0,18.1931,18.2647,18.1931,18.2289,216900.0
2014-07-10 12:30:00,25.47,25.48,25.43,25.46,73000.0,18.2289,18.2361,18.2003,18.2218,73000.0
2014-07-10 13:00:00,25.47,25.49,25.42,25.47,116100.0,18.2289,18.2432,18.1931,18.2289,116100.0
2014-07-10 13:30:00,25.48,25.48,25.41,25.41,110000.0,18.2361,18.2361,18.186,18.186,110000.0
2014-07-10 14:00:00,25.42,25.43,25.39,25.43,57200.0,18.1931,18.2003,18.1717,18.2003,57200.0
2014-07-10 14:30:00,25.43,25.44,25.4,25.41,257800.0,18.2003,18.2074,18.1788,18.186,257800.0
2014-07-10 15:00:00,25.41,25.47,25.39,25.47,240600.0,18.186,18.2289,18.1717,18.2289,240600.0
2014-07-10 15:30:00,25.46,25.47,25.42,25.45,178700.0,18.2218,18.2289,18.1931,18.2146,178700.0
2014-07-11 09:30:00,25.51,25.65,25.51,25.56,535100.0,18.2575,18.3577,18.2575,18.2933,535100.0
2014-07-11 10:00:00,25.55,25.62,25.53,25.59,229200.0,18.2862,18.3363,18.2719,18.3148,229200.0
2014-07-11 10:30:00,25.59,25.6,25.56,25.58,153000.0,18.3148,18.322,18.2933,18.3076,153000.0
2014-07-11 11:00:00,25.58,25.58,25.49,25.5,177700.0,18.3076,18.3076,18.2432,18.2504,177700.0
2014-07-11 11:30:00,25.5,25.52,25.48,25.51,188500.0,18.2504,18.2647,18.2361,18.2575,188500.0
2014-07-11 12:00:00,25.5,25.52,25.44,25.47,175800.0,18.2504,18.2647,18.2074,18.2289,175800.0
2014-07-11 12:30:00,25.47,25.47,25.44,25.47,67000.0,18.2289,18.2289,18.2074,18.2289,67000.0
2014-07-11 13:00:00,25.47,25.52,25.46,25.51,110500.0,18.2289,18.2647,18.2218,18.2575,110500.0
2014-07-11 13:30:00,25.51,25.53,25.49,25.49,90800.0,18.2575,18.2719,18.2432,18.2432,90800.0
2014-07-11 14:00:00,25.49,25.52,25.49,25.5,55500.0,18.2432,18.2647,18.2432,18.2504,55500.0
2014-07-11 14:30:00,25.5,25.55,25.5,25.52,75800.0,18.2504,18.2862,18.2504,18.2647,75800.0
2014-07-11 15:00:00,25.51,25.52,25.49,25.52,142700.0,18.2575,18.2647,18.2432,18.2647,142700.0
2014-07-11 15:30:00,25.52,25.52,25.5,25.51,101000.0,18.2647,18.2647,18.2504,18.2575,101000.0
2014-07-14 09:30:00,25.61,25.65,25.5,25.53,260800.0,18.3291,18.3577,18.2504,18.2719,260800.0
2014-07-14 10:00:00,25.53,25.54,25.45,25.46,168600.0,18.2719,18.279,18.2146,18.2218,168600.0
2014-07-14 10:30:00,25.46,25.48,25.42,25.48,139600.0,18.2218,18.2361,18.1931,18.2361,139600.0
2014-07-14 11:00:00,25.48,25.52,25.48,25.52,136000.0,18.2361,18.2647,18.2361,18.2647,136000.0
2014-07-14 11:30:00,25.52,25.53,25.49,25.5,164700.0,18.2647,18.2719,18.2432,18.2504,164700.0
2014-07-14 12:00:00,25.5,25.55,25.5,25.53,126200.0,18.2504,18.2862,18.2504,18.2719,126200.0
2014-07-14 12:30:00,25.52,25.52,25.46,25.48,117000.0,18.2647,18.2647,18.2218,18.2361,117000.0
2014-07-14 13:00:00,25.48,25.5,25.47,25.49,55800.0,18.2361,18.2504,18.2289,18.2432,55800.0
2014-07-14 13:30:00,25.49,25.49,25.43,25.43,112600.0,18.2432,18.2432,18.2003,18.2003,112600.0
2014-07-14 14:00:00,25.43,25.44,25.41,25.41,92500.0,18.2003,18.2074,18.186,18.186,92500.0
2014-07-14 14:30:00,25.41,25.45,25.41,25.45,65700.0,18.186,18.2146,18.186,18.2146,65700.0
2014-07-14 15:00:00,25.45,25.47,25.42,25.47,88000.0,18.2146,18.2289,18.1931,18.2289,88000.0
2014-07-14 15:30:00,25.47,25.48,25.43,25.44,141000.0,18.2289,18.2361,18.2003,18.2074,141000.0
2014-07-15 09:30:00,25.4,25.58,25.38,25.53,263500.0,18.1788,18.3076,18.1645,18.2719,263500.0
2014-07-15 10:00:00,25.53,25.58,25.51,25.57,225500.0,18.2719,18.3076,18.2575,18.3005,225500.0
2014-07-15 10:30:00,25.56,25.57,25.43,25.5,286000.0,18.2933,18.3005,18.2003,18.2504,286000.0
2014-07-15 11:00:00,25.51,25.59,25.5,25.58,148800.0,18.2575,18.3148,18.2504,18.3076,148800.0
2014-07-15 11:30:00,25.58,25.58,25.51,25.51,244500.0,18.3076,18.3076,18.2575,18.2575,244500.0
2014-07-15 12:00:00,25.51,25.58,25.51,25.57,181700.0,18.2575,18.3076,18.2575,18.3005,181700.0
2014-07-15 12:30:00,25.57,25.6,25.56,25.58,127600.0,18.3005,18.322,18.2933,18.3076,127600.0
2014-07-15 13:00:00,25.58,25.63,25.57,25.6,84400.0,18.3076,18.3434,18.3005,18.322,84400.0
2014-07-15 13:30:00,25.6,25.62,25.58,25.59,89600.0,18.322,18.3363,18.3076,18.3148,89600.0
2014-07-15 14:00:00,25.6,25.65,25.58,25.62,143400.0,18.322,18.3577,18.3076,18.3363,143400.0
2014-07-15 14:30:00,25.62,25.66,25.62,25.66,126400.0,18.3363,18.3649,18.3363,18.3649,126400.0
2014-07-15 15:00:00,25.66,25.66,25.61,25.65,148000.0,18.3649,18.3649,18.3291,18.3577,148000.0
2014-07-15 15:30:00,25.66,25.68,25.64,25.68,308500.0,18.3649,18.3792,18.3506,18.3792,308500.0
2014-07-16 09:30:00,25.72,25.99,25.72,25.98,574100.0,18.4078,18.6011,18.4078,18.5939,574100.0
2014-07-16 10:00:00,25.98,25.99,25.89,25.99,216200.0,18.5939,18.6011,18.5295,18.6011,216200.0
2014-07-16 10:30:00,25.99,26.03,25.94,26.0,871600.0,18.6011,18.6297,18.5653,18.6082,871600.0
2014-07-16 11:00:00,26.01,26.03,25.97,26.0,237100.0,18.6154,18.6297,18.5868,18.6082,237100.0
2014-07-16 11:30:00,26.0,26.0,25.92,25.95,99600.0,18.6082,18.6082,18.551,18.5725,99600.0
2014-07-16 12:00:00,25.94,26.02,25.94,26.0,141100.0,18.5653,18.6226,18.5653,18.6082,141100.0
2014-07-16 12:30:00,26.0,26.05,26.0,26.03,147400.0,18.6082,18.644,18.6082,18.6297,147400.0
2014-07-16 13:00:00,26.04,26.04,26.0,26.03,79900.0,18.6369,18.6369,18.6082,18.6297,79900.0
2014-07-16 13:30:00,26.03,26.05,26.02,26.02,108500.0,18.6297,18.644,18.6226,18.6226,108500.0
2014-07-16 14:00:00,26.02,26.02,25.99,25.99,97800.0,18.6226,18.6226,18.6011,18.6011,97800.0
2014-07-16 14:30:00,26.0,26.0,25.98,25.99,116600.0,18.6082,18.6082,18.5939,18.6011,116600.0
2014-07-16 15:00:00,26.0,26.02,25.98,26.0,249800.0,18.6082,18.6226,18.5939,18.6082,249800.0
2014-07-16 15:30:00,26.0,26.02,25.96,25.97,468100.0,18.6082,18.6226,18.5796,18.5868,468100.0
2014-07-17 09:30:00,25.84,25.96,25.75,25.91,349900.0,18.4937,18.5796,18.4293,18.5438,349900.0
2014-07-17 10:00:00,25.91,25.97,25.9,25.95,279800.0,18.5438,18.5868,18.5367,18.5725,279800.0
2014-07-17 10:30:00,25.95,26.0,25.9,25.99,288900.0,18.5725,18.6082,18.5367,18.6011,288900.0
2014-07-17 11:00:00,25.99,25.99,25.75,25.76,189000.0,18.6011,18.6011,18.4293,18.4365,189000.0
2014-07-17 11:30:00,25.77,25.8,25.71,25.71,147100.0,18.4436,18.4651,18.4007,18.4007,147100.0
2014-07-17 12:00:00,25.72,25.78,25.67,25.78,110300.0,18.4078,18.4508,18.3721,18.4508,110300.0
2014-07-17 12:30:00,25.78,25.83,25.77,25.83,85400.0,18.4508,18.4866,18.4436,18.4866,85400.0
2014-07-17 13:00:00,25.83,25.88,25.83,25.85,71100.0,18.4866,18.5224,18.4866,18.5009,71100.0
2014-07-17 13:30:00,25.85,25.86,25.75,25.76,143600.0,18.5009,18.508,18.4293,18.4365,143600.0
2014-07-17 14:00:00,25.77,25.77,25.68,25.7,151900.0,18.4436,18.4436,18.3792,18.3935,151900.0
2014-07-17 14:30:00,25.7,25.73,25.68,25.7,122300.0,18.3935,18.415,18.3792,18.3935,122300.0
2014-07-17 15:00:00,25.7,25.7,25.64,25.65,203400.0,18.3935,18.3935,18.3506,18.3577,203400.0
2014-07-17 15:30:00,25.64,25.66,25.58,25.62,471200.0,18.3506,18.3649,18.3076,18.3363,471200.0
2014-07-18 09:30:00,25.77,25.86,25.67,25.8,280400.0,18.4436,18.508,18.3721,18.4651,280400.0
2014-07-18 10:00:00,25.8,25.82,25.72,25.78,232900.0,18.4651,18.4794,18.4078,18.4508,232900.0
2014-07-18 10:30:00,25.77,25.88,25.72,25.87,109400.0,18.4436,18.5224,18.4078,18.5152,109400.0
2014-07-18 11:00:00,25.87,25.89,25.83,25.83,83900.0,18.5152,18.5295,18.4866,18.4866,83900.0
2014-07-18 11:30:00,25.83,25.9,25.83,25.87,92200.0,18.4866,18.5367,18.4866,18.5152,92200.0
2014-07-18 12:00:00,25.87,25.91,25.86,25.91,75300.0,18.5152,18.5438,18.508,18.5438,75300.0
2014-07-18 12:30:00,25.9,25.91,25.86,25.88,47600.0,18.5367,18.5438,18.508,18.5224,47600.0
2014-07-18 13:00:00,25.87,25.88,25.84,25.84,82000.0,18.5152,18.5224,18.4937,18.4937,82000.0
2014-07-18 13:30:00,25.84,25.87,25.84,25.86,71700.0,18.4937,18.5152,18.4937,18.508,71700.0
2014-07-18 14:00:00,25.86,25.9,25.84,25.9,72300.0,18.508,18.5367,18.4937,18.5367,72300.0
2014-07-18 14:30:00,25.9,25.92,25.89,25.89,72500.0,18.5367,18.551,18.5295,18.5295,72500.0
2014-07-18 15:00:00,25.89,25.94,25.89,25.93,114100.0,18.5295,18.5653,18.5295,18.5581,114100.0
2014-07-18 15:30:00,25.93,25.95,25.87,25.9,445000.0,18.5581,18.5725,18.5152,18.5367,445000.0
2014-07-21 09:30:00,25.87,25.95,25.83,25.83,230100.0,18.5152,18.5725,18.4866,18.4866,230100.0
2014-07-21 10:00:00,25.84,25.88,25.74,25.77,217000.0,18.4937,18.5224,18.4222,18.4436,217000.0
2014-07-21 10:30:00,25.77,25.81,25.73,25.77,268900.0,18.4436,18.4723,18.415,18.4436,268900.0
2014-07-21 11:00:00,25.77,25.81,25.74,25.81,78400.0,18.4436,18.4723,18.4222,18.4723,78400.0
2014-07-21 11:30:00,25.8,25.84,25.79,25.84,87500.0,18.4651,18.4937,18.4579,18.4937,87500.0
2014-07-21 12:00:00,25.83,25.9,25.83,25.84,115700.0,18.4866,18.5367,18.4866,18.4937,115700.0
2014-07-21 12:30:00,25.84,25.88,25.83,25.84,53700.0,18.4937,18.5224,18.4866,18.4937,53700.0
2014-07-21 13:00:00,25.84,25.88,25.83,25.87,72400.0,18.4937,18.5224,18.4866,18.5152,72400.0
2014-07-21 13:30:00,25.88,25.9,25.86,25.89,72700.0,18.5224,18.5367,18.508,18.5295,72700.0
2014-07-21 14:00:00,25.89,25.91,25.85,25.85,72400.0,18.5295,18.5438,18.5009,18.5009,72400.0
2014-07-21 14:30:00,25.85,25.89,25.84,25.89,54700.0,18.5009,18.5295,18.4937,18.5295,54700.0
2014-07-21 15:00:00,25.89,25.89,25.85,25.85,82700.0,18.5295,18.5295,18.5009,18.5009,82700.0
2014-07-21 15:30:00,25.85,25.87,25.84,25.86,204200.0,18.5009,18.5152,18.4937,18.508,204200.0
2014-07-22 09:30:00,25.97,26.0,25.91,25.94,363400.0,18.5868,18.6082,18.5438,18.5653,363400.0
2014-07-22 10:00:00,25.95,26.0,25.95,26.0,220100.0,18.5725,18.6082,18.5725,18.6082,220100.0
2014-07-22 10:30:00,26.0,26.02,25.97,26.0,395700.0,18.6082,18.6226,18.5868,18.6082,395700.0
2014-07-22 11:00:00,26.0,26.08,25.97,25.99,254100.0,18.6082,18.6655,18.5868,18.6011,254100.0
2014-07-22 11:30:00,25.99,26.02,25.99,25.99,137200.0,18.6011,18.6226,18.6011,18.6011,137200.0
2014-07-22 12:00:00,26.0,26.04,25.99,26.03,69600.0,18.6082,18.6369,18.6011,18.6297,69600.0
2014-07-22 12:30:00,26.03,26.04,26.0,26.0,23800.0,18.6297,18.6369,18.6082,18.6082,23800.0
2014-07-22 13:00:00,26.0,26.03,25.99,26.0,51200.0,18.6082,18.6297,18.6011,18.6082,51200.0
2014-07-22 13:30:00,26.0,26.02,25.99,26.0,80600.0,18.6082,18.6226,18.6011,18.6082,80600.0
2014-07-22 14:00:00,26.0,26.02,26.0,26.0,88000.0,18.6082,18.6226,18.6082,18.6082,88000.0
2014-07-22 14:30:00,26.0,26.0,25.93,25.97,156800.0,18.6082,18.6082,18.5581,18.5868,156800.0
2014-07-22 15:00:00,25.97,25.97,25.95,25.97,62600.0,18.5868,18.5868,18.5725,18.5868,62600.0
2014-07-22 15:30:00,25.97,26.0,25.93,25.95,352100.0,18.5868,18.6082,18.5581,18.5725,352100.0
2014-07-23 09:30:00,25.71,25.71,25.56,25.62,511600.0,18.4007,18.4007,18.2933,18.3363,511600.0
2014-07-23 10:00:00,25.62,25.64,25.58,25.61,259700.0,18.3363,18.3506,18.3076,18.3291,259700.0
2014-07-23 10:30:00,25.62,25.79,25.61,25.75,286500.0,18.3363,18.4579,18.3291,18.4293,286500.0
2014-07-23 11:00:00,25.75,25.75,25.66,25.66,139700.0,18.4293,18.4293,18.3649,18.3649,139700.0
2014-07-23 11:30:00,25.66,25.67,25.61,25.66,78500.0,18.3649,18.3721,18.3291,18.3649,78500.0
2014-07-23 12:00:00,25.67,25.69,25.65,25.65,45400.0,18.3721,18.3864,18.3577,18.3577,45400.0
2014-07-23 12:30:00,25.65,25.65,25.59,25.61,90100.0,18.3577,18.3577,18.3148,18.3291,90100.0
2014-07-23 13:00:00,25.61,25.62,25.6,25.61,56600.0,18.3291,18.3363,18.322,18.3291,56600.0
2014-07-23 13:30:00,25.6,25.65,25.6,25.63,68000.0,18.322,18.3577,18.322,18.3434,68000.0
2014-07-23 14:00:00,25.63,25.67,25.6,25.64,82400.0,18.3434,18.3721,18.322,18.3506,82400.0
2014-07-23 14:30:00,25.64,25.66,25.61,25.61,78900.0,18.3506,18.3649,18.3291,18.3291,78900.0
2014-07-23 15:00:00,25.62,25.65,25.6,25.65,120300.0,18.3363,18.3577,18.322,18.3577,120300.0
2014-07-23 15:30:00,25.65,25.69,25.65,25.68,324400.0,18.3577,18.3864,18.3577,18.3792,324400.0
2014-07-24 09:30:00,25.72,25.86,25.71,25.8,218900.0,18.4078,18.508,18.4007,18.4651,218900.0
2014-07-24 10:00:00,25.79,25.8,25.68,25.71,155000.0,18.4579,18.4651,18.3792,18.4007,155000.0
2014-07-24 10:30:00,25.7,25.77,25.69,25.75,159500.0,18.3935,18.4436,18.3864,18.4293,159500.0
2014-07-24 11:00:00,25.76,25.86,25.75,25.86,77500.0,18.4365,18.508,18.4293,18.508,77500.0
2014-07-24 11:30:00,25.86,25.87,25.8,25.86,183800.0,18.508,18.5152,18.4651,18.508,183800.0
2014-07-24 12:00:00,25.86,25.88,25.81,25.88,78700.0,18.508,18.5224,18.4723,18.5224,78700.0
2014-07-24 12:30:00,25.87,25.89,25.85,25.88,90300.0,18.5152,18.5295,18.5009,18.5224,90300.0
2014-07-24 13:00:00,25.88,25.88,25.81,25.83,141600.0,18.5224,18.5224,18.4723,18.4866,141600.0
2014-07-24 13:30:00,25.83,25.89,25.82,25.89,79700.0,18.4866,18.5295,18.4794,18.5295,79700.0
2014-07-24 14:00:00,25.89,25.9,25.85,25.88,84800.0,18.5295,18.5367,18.5009,18.5224,84800.0
2014-07-24 14:30:00,25.87,25.87,25.82,25.82,67800.0,18.5152,18.5152,18.4794,18.4794,67800.0
2014-07-24 15:00:00,25.83,25.87,25.82,25.84,74500.0,18.4866,18.5152,18.4794,18.4937,74500.0
2014-07-24 15:30:00,25.85,25.87,25.83,25.83,185900.0,18.5009,18.5152,18.4866,18.4866,185900.0
2014-07-25 09:30:00,25.82,25.85,25.69,25.75,129500.0,18.4794,18.5009,18.3864,18.4293,129500.0
2014-07-25 10:00:00,25.75,25.87,25.74,25.87,107400.0,18.4293,18.5152,18.4222,18.5152,107400.0
2014-07-25 10:30:00,25.86,25.89,25.77,25.78,96700.0,18.508,18.5295,18.4436,18.4508,96700.0
2014-07-25 11:00:00,25.79,25.83,25.76,25.8,141000.0,18.4579,18.4866,18.4365,18.4651,141000.0
2014-07-25 11:30:00,25.8,25.84,25.79,25.84,66800.0,18.4651,18.4937,18.4579,18.4937,66800.0
2014-07-25 12:00:00,25.83,25.89,25.83,25.86,52200.0,18.4866,18.5295,18.4866,18.508,52200.0
2014-07-25 12:30:00,25.86,25.91,25.84,25.89,55000.0,18.508,18.5438,18.4937,18.5295,55000.0
2014-07-25 13:00:00,25.89,25.95,25.84,25.95,142700.0,18.5295,18.5725,18.4937,18.5725,142700.0
2014-07-25 13:30:00,25.96,26.02,25.93,25.95,478000.0,18.5796,18.6226,18.5581,18.5725,478000.0
2014-07-25 14:00:00,25.95,26.0,25.94,26.0,166200.0,18.5725,18.6082,18.5653,18.6082,166200.0
2014-07-25 14:30:00,26.0,26.0,25.97,25.97,95900.0,18.6082,18.6082,18.5868,18.5868,95900.0
2014-07-25 15:00:00,25.97,26.0,25.96,25.98,226900.0,18.5868,18.6082,18.5796,18.5939,226900.0
2014-07-25 15:30:00,25.98,25.99,25.93,25.96,337600.0,18.5939,18.6011,18.5581,18.5796,337600.0
2014-07-28 09:30:00,25.74,25.78,25.58,25.69,250800.0,18.4222,18.4508,18.3076,18.3864,250800.0
2014-07-28 10:00:00,25.7,25.74,25.67,25.71,148100.0,18.3935,18.4222,18.3721,18.4007,148100.0
2014-07-28 10:30:00,25.71,25.86,25.69,25.86,132200.0,18.4007,18.508,18.3864,18.508,132200.0
2014-07-28 11:00:00,25.86,25.91,25.84,25.91,62600.0,18.508,18.5438,18.4937,18.5438,62600.0
2014-07-28 11:30:00,25.92,25.93,25.85,25.86,99600.0,18.551,18.5581,18.5009,18.508,99600.0
2014-07-28 12:00:00,25.86,25.88,25.81,25.83,33300.0,18.508,18.5224,18.4723,18.4866,33300.0
2014-07-28 12:30:00,25.83,25.88,25.83,25.87,109600.0,18.4866,18.5224,18.4866,18.5152,109600.0
2014-07-28 13:00:00,25.86,25.92,25.85,25.9,120300.0,18.508,18.551,18.5009,18.5367,120300.0
2014-07-28 13:30:00,25.91,26.0,25.91,25.93,343700.0,18.5438,18.6082,18.5438,18.5581,343700.0
2014-07-28 14:00:00,25.93,25.94,25.83,25.86,186600.0,18.5581,18.5653,18.4866,18.508,186600.0
2014-07-28 14:30:00,25.85,25.92,25.85,25.92,76200.0,18.5009,18.551,18.5009,18.551,76200.0
2014-07-28 15:00:00,25.92,25.95,25.92,25.93,63500.0,18.551,18.5725,18.551,18.5581,63500.0
2014-07-28 15:30:00,25.93,25.94,25.9,25.92,163700.0,18.5581,18.5653,18.5367,18.551,163700.0
2014-07-29 09:30:00,25.86,25.94,25.81,25.93,197500.0,18.508,18.5653,18.4723,18.5581,197500.0
2014-07-29 10:00:00,25.94,26.01,25.92,25.97,293400.0,18.5653,18.6154,18.551,18.5868,293400.0
2014-07-29 10:30:00,25.98,25.99,25.94,25.97,140500.0,18.5939,18.6011,18.5653,18.5868,140500.0
2014-07-29 11:00:00,25.97,25.97,25.85,25.87,158400.0,18.5868,18.5868,18.5009,18.5152,158400.0
2014-07-29 11:30:00,25.87,25.88,25.83,25.88,79100.0,18.5152,18.5224,18.4866,18.5224,79100.0
2014-07-29 12:00:00,25.89,25.92,25.88,25.92,61200.0,18.5295,18.551,18.5224,18.551,61200.0
2014-07-29 12:30:00,25.92,25.92,25.84,25.85,196500.0,18.551,18.551,18.4937,18.5009,196500.0
2014-07-29 13:00:00,25.85,25.85,25.78,25.83,120600.0,18.5009,18.5009,18.4508,18.4866,120600.0
2014-07-29 13:30:00,25.83,25.83,25.79,25.8,60000.0,18.4866,18.4866,18.4579,18.4651,60000.0
2014-07-29 14:00:00,25.8,25.83,25.72,25.74,106400.0,18.4651,18.4866,18.4078,18.4222,106400.0
2014-07-29 14:30:00,25.75,25.76,25.73,25.75,75900.0,18.4293,18.4365,18.415,18.4293,75900.0
2014-07-29 15:00:00,25.75,25.76,25.73,25.74,95200.0,18.4293,18.4365,18.415,18.4222,95200.0
2014-07-29 15:30:00,25.73,25.74,25.69,25.72,174400.0,18.415,18.4222,18.3864,18.4078,174400.0
2014-07-30 09:30:00,25.82,25.83,25.74,25.74,220000.0,18.4794,18.4866,18.4222,18.4222,220000.0
2014-07-30 10:00:00,25.75,25.75,25.63,25.64,136000.0,18.4293,18.4293,18.3434,18.3506,136000.0
2014-07-30 10:30:00,25.64,25.65,25.53,25.58,175400.0,18.3506,18.3577,18.2719,18.3076,175400.0
2014-07-30 11:00:00,25.57,25.61,25.52,25.57,255800.0,18.3005,18.3291,18.2647,18.3005,255800.0
2014-07-30 11:30:00,25.57,25.59,25.5,25.5,175000.0,18.3005,18.3148,18.2504,18.2504,175000.0
2014-07-30 12:00:00,25.5,25.52,25.47,25.51,153300.0,18.2504,18.2647,18.2289,18.2575,153300.0
2014-07-30 12:30:00,25.51,25.62,25.51,25.6,216100.0,18.2575,18.3363,18.2575,18.322,216100.0
2014-07-30 13:00:00,25.6,25.61,25.55,25.55,73000.0,18.322,18.3291,18.2862,18.2862,73000.0
2014-07-30 13:30:00,25.56,25.57,25.53,25.56,90800.0,18.2933,18.3005,18.2719,18.2933,90800.0
2014-07-30 14:00:00,25.55,25.64,25.53,25.63,319700.0,18.2862,18.3506,18.2719,18.3434,319700.0
2014-07-30 14:30:00,25.64,25.64,25.53,25.58,159200.0,18.3506,18.3506,18.2719,18.3076,159200.0
2014-07-30 15:00:00,25.58,25.6,25.53,25.6,129000.0,18.3076,18.322,18.2719,18.322,129000.0
2014-07-30 15:30:00,25.6,25.63,25.59,25.62,208100.0,18.322,18.3434,18.3148,18.3363,208100.0
2014-07-31 09:30:00,25.44,25.5,25.39,25.42,195400.0,18.2074,18.2504,18.1717,18.1931,195400.0
2014-07-31 10:00:00,25.41,25.5,25.36,25.44,234800.0,18.186,18.2504,18.1502,18.2074,234800.0
2014-07-31 10:30:00,25.44,25.44,25.34,25.34,130300.0,18.2074,18.2074,18.1359,18.1359,130300.0
2014-07-31 11:00:00,25.35,25.4,25.34,25.36,84400.0,18.143,18.1788,18.1359,18.1502,84400.0
2014-07-31 11:30:00,25.36,25.41,25.34,25.37,93000.0,18.1502,18.186,18.1359,18.1573,93000.0
2014-07-31 12:00:00,25.37,25.38,25.32,25.34,64000.0,18.1573,18.1645,18.1216,18.1359,64000.0
2014-07-31 12:30:00,25.34,25.34,25.31,25.33,54100.0,18.1359,18.1359,18.1144,18.1287,54100.0
2014-07-31 13:00:00,25.32,25.32,25.23,25.24,204400.0,18.1216,18.1216,18.0572,18.0643,204400.0
2014-07-31 13:30:00,25.24,25.31,25.23,25.3,110900.0,18.0643,18.1144,18.0572,18.1072,110900.0
2014-07-31 14:00:00,25.29,25.3,25.27,25.29,63600.0,18.1001,18.1072,18.0858,18.1001,63600.0
2014-07-31 14:30:00,25.29,25.32,25.21,25.21,145500.0,18.1001,18.1216,18.0428,18.0428,145500.0
2014-07-31 15:00:00,25.21,25.24,25.17,25.19,124000.0,18.0428,18.0643,18.0142,18.0285,124000.0
2014-07-31 15:30:00,25.19,25.29,25.18,25.24,363300.0,18.0285,18.1001,18.0214,18.0643,363300.0
2014-08-01 09:30:00,25.14,25.2,24.8,25.08,518400.0,17.9927,18.0357,17.7494,17.9498,518400.0
2014-08-01 10:00:00,25.08,25.1,24.97,25.05,285400.0,17.9498,17.9641,17.8711,17.9283,285400.0
2014-08-01 10:30:00,25.05,25.05,24.9,24.91,161100.0,17.9283,17.9283,17.821,17.8281,161100.0
2014-08-01 11:00:00,24.91,24.93,24.89,24.92,123300.0,17.8281,17.8424,17.8138,17.8353,123300.0
2014-08-01 11:30:00,24.92,24.95,24.83,24.85,158800.0,17.8353,17.8568,17.7709,17.7852,158800.0
2014-08-01 12:00:00,24.85,24.89,24.82,24.83,116100.0,17.7852,17.8138,17.7637,17.7709,116100.0
2014-08-01 12:30:00,24.84,24.88,24.8,24.84,110400.0,17.778,17.8067,17.7494,17.778,110400.0
2014-08-01 13:00:00,24.84,24.92,24.81,24.92,137700.0,17.778,17.8353,17.7566,17.8353,137700.0
2014-08-01 13:30:00,24.93,24.99,24.92,24.95,191200.0,17.8424,17.8854,17.8353,17.8568,191200.0
2014-08-01 14:00:00,24.94,24.99,24.92,24.95,81600.0,17.8496,17.8854,17.8353,17.8568,81600.0
2014-08-01 14:30:00,24.96,25.0,24.96,24.99,87100.0,17.8639,17.8925,17.8639,17.8854,87100.0
2014-08-01 15:00:00,24.99,25.05,24.98,25.03,121000.0,17.8854,17.9283,17.8782,17.914,121000.0
2014-08-01 15:30:00,25.03,25.06,24.97,24.99,209400.0,17.914,17.9355,17.8711,17.8854,209400.0
2014-08-04 09:30:00,24.93,25.1,24.87,25.08,169700.0,17.8424,17.9641,17.7995,17.9498,169700.0
2014-08-04 10:00:00,25.09,25.09,24.99,25.02,118100.0,17.957,17.957,17.8854,17.9069,118100.0
2014-08-04 10:30:00,25.01,25.06,24.97,24.99,101500.0,17.8997,17.9355,17.8711,17.8854,101500.0
2014-08-04 11:00:00,24.99,25.06,24.99,25.05,63400.0,17.8854,17.9355,17.8854,17.9283,63400.0
2014-08-04 11:30:00,25.04,25.06,25.01,25.04,54700.0,17.9212,17.9355,17.8997,17.9212,54700.0
2014-08-04 12:00:00,25.04,25.13,25.03,25.13,38000.0,17.9212,17.9856,17.914,17.9856,38000.0
2014-08-04 12:30:00,25.13,25.13,25.08,25.09,50400.0,17.9856,17.9856,17.9498,17.957,50400.0
2014-08-04 13:00:00,25.09,25.1,25.06,25.08,80500.0,17.957,17.9641,17.9355,17.9498,80500.0
2014-08-04 13:30:00,25.08,25.1,25.07,25.08,80000.0,17.9498,17.9641,17.9426,17.9498,80000.0
2014-08-04 14:00:00,25.08,25.09,25.08,25.09,29700.0,17.9498,17.957,17.9498,17.957,29700.0
2014-08-04 14:30:00,25.09,25.13,25.09,25.13,59500.0,17.957,17.9856,17.957,17.9856,59500.0
2014-08-04 15:00:00,25.13,25.2,25.12,25.19,63200.0,17.9856,18.0357,17.9784,18.0285,63200.0
2014-08-04 15:30:00,25.19,25.22,25.16,25.17,193000.0,18.0285,18.05,18.0071,18.0142,193000.0
2014-08-05 09:30:00,25.07,25.09,24.88,24.94,163700.0,17.9426,17.957,17.8067,17.8496,163700.0
2014-08-05 10:00:00,24.94,25.08,24.92,25.07,155200.0,17.8496,17.9498,17.8353,17.9426,155200.0
2014-08-05 10:30:00,25.07,25.11,25.05,25.05,154400.0,17.9426,17.9713,17.9283,17.9283,154400.0
2014-08-05 11:00:00,25.04,25.12,25.01,25.09,113700.0,17.9212,17.9784,17.8997,17.957,113700.0
2014-08-05 11:30:00,25.09,25.11,25.03,25.04,66700.0,17.957,17.9713,17.914,17.9212,66700.0
2014-08-05 12:00:00,25.05,25.08,25.03,25.04,102500.0,17.9283,17.9498,17.914,17.9212,102500.0
2014-08-05 12:30:00,25.04,25.07,25.02,25.05,152700.0,17.9212,17.9426,17.9069,17.9283,152700.0
2014-08-05 13:00:00,25.06,25.07,25.02,25.06,80200.0,17.9355,17.9426,17.9069,17.9355,80200.0
2014-08-05 13:30:00,25.05,25.06,24.9,24.93,144400.0,17.9283,17.9355,17.821,17.8424,144400.0
2014-08-05 14:00:00,24.93,24.93,24.88,24.93,110200.0,17.8424,17.8424,17.8067,17.8424,110200.0
2014-08-05 14:30:00,24.94,24.97,24.91,24.94,130100.0,17.8496,17.8711,17.8281,17.8496,130100.0
2014-08-05 15:00:00,24.94,24.95,24.9,24.92,154700.0,17.8496,17.8568,17.821,17.8353,154700.0
2014-08-05 15:30:00,24.92,25.0,24.91,24.98,204400.0,17.8353,17.8925,17.8281,17.8782,204400.0
2014-08-06 09:30:00,24.93,24.99,24.86,24.95,258000.0,17.8424,17.8854,17.7923,17.8568,258000.0
2014-08-06 10:00:00,24.96,24.99,24.93,24.97,124600.0,17.8639,17.8854,17.8424,17.8711,124600.0
2014-08-06 10:30:00,24.97,25.02,24.94,25.02,146500.0,17.8711,17.9069,17.8496,17.9069,146500.0
2014-08-06 11:00:00,25.03,25.07,25.02,25.05,81400.0,17.914,17.9426,17.9069,17.9283,81400.0
2014-08-06 11:30:00,25.06,25.15,25.06,25.15,52400.0,17.9355,17.9999,17.9355,17.9999,52400.0
2014-08-06 12:00:00,25.15,25.17,25.11,25.13,76100.0,17.9999,18.0142,17.9713,17.9856,76100.0
2014-08-06 12:30:00,25.13,25.2,25.13,25.17,60600.0,17.9856,18.0357,17.9856,18.0142,60600.0
2014-08-06 13:00:00,25.17,25.17,25.04,25.04,236900.0,18.0142,18.0142,17.9212,17.9212,236900.0
2014-08-06 13:30:00,25.04,25.05,24.98,24.98,151800.0,17.9212,17.9283,17.8782,17.8782,151800.0
2014-08-06 14:00:00,24.98,25.0,24.97,25.0,117400.0,17.8782,17.8925,17.8711,17.8925,117400.0
2014-08-06 14:30:00,25.0,25.0,24.94,24.95,90100.0,17.8925,17.8925,17.8496,17.8568,90100.0
2014-08-06 15:00:00,24.95,25.0,24.95,24.98,99400.0,17.8568,17.8925,17.8568,17.8782,99400.0
2014-08-06 15:30:00,24.98,24.98,24.93,24.93,184600.0,17.8782,17.8782,17.8424,17.8424,184600.0
2014-08-07 09:30:00,25.03,25.1,24.94,25.03,202100.0,17.914,17.9641,17.8496,17.914,202100.0
2014-08-07 10:00:00,25.04,25.06,24.97,25.01,152500.0,17.9212,17.9355,17.8711,17.8997,152500.0
2014-08-07 10:30:00,25.01,25.02,24.92,24.92,92000.0,17.8997,17.9069,17.8353,17.8353,92000.0
2014-08-07 11:00:00,24.92,24.92,24.74,24.74,156200.0,17.8353,17.8353,17.7065,17.7065,156200.0
2014-08-07 11:30:00,24.75,24.79,24.69,24.74,257300.0,17.7136,17.7422,17.6707,17.7065,257300.0
2014-08-07 12:00:00,24.74,24.78,24.73,24.76,60900.0,17.7065,17.7351,17.6993,17.7208,60900.0
2014-08-07 12:30:00,24.75,24.77,24.72,24.77,56200.0,17.7136,17.7279,17.6921,17.7279,56200.0
2014-08-07 13:00:00,24.77,24.83,24.76,24.82,40700.0,17.7279,17.7709,17.7208,17.7637,40700.0
2014-08-07 13:30:00,24.82,24.86,24.8,24.84,193700.0,17.7637,17.7923,17.7494,17.778,193700.0
2014-08-07 14:00:00,24.84,24.85,24.83,24.84,147300.0,17.778,17.7852,17.7709,17.778,147300.0
2014-08-07 14:30:00,24.84,24.87,24.83,24.83,201400.0,17.778,17.7995,17.7709,17.7709,201400.0
2014-08-07 15:00:00,24.84,24.86,24.77,24.8,125300.0,17.778,17.7923,17.7279,17.7494,125300.0
2014-08-07 15:30:00,24.8,24.86,24.78,24.85,176800.0,17.7494,17.7923,17.7351,17.7852,176800.0
2014-08-08 09:30:00,24.87,24.99,24.83,24.83,293400.0,17.7995,17.8854,17.7709,17.7709,293400.0
2014-08-08 10:00:00,24.82,24.84,24.75,24.75,129700.0,17.7637,17.778,17.7136,17.7136,129700.0
2014-08-08 10:30:00,24.75,24.9,24.75,24.9,156400.0,17.7136,17.821,17.7136,17.821,156400.0
2014-08-08 11:00:00,24.89,24.93,24.88,24.88,108800.0,17.8138,17.8424,17.8067,17.8067,108800.0
2014-08-08 11:30:00,24.88,24.88,24.83,24.87,36000.0,17.8067,17.8067,17.7709,17.7995,36000.0
2014-08-08 12:00:00,24.87,24.88,24.82,24.82,52600.0,17.7995,17.8067,17.7637,17.7637,52600.0
2014-08-08 12:30:00,24.81,24.81,24.78,24.8,41300.0,17.7566,17.7566,17.7351,17.7494,41300.0
2014-08-08 13:00:00,24.79,24.94,24.77,24.93,108500.0,17.7422,17.8496,17.7279,17.8424,108500.0
2014-08-08 13:30:00,24.92,24.99,24.91,24.96,77300.0,17.8353,17.8854,17.8281,17.8639,77300.0
2014-08-08 14:00:00,24.96,25.0,24.95,25.0,43500.0,17.8639,17.8925,17.8568,17.8925,43500.0
2014-08-08 14:30:00,25.0,25.01,24.98,25.0,66100.0,17.8925,17.8997,17.8782,17.8925,66100.0
2014-08-08 15:00:00,25.0,25.06,25.0,25.05,51300.0,17.8925,17.9355,17.8925,17.9283,51300.0
2014-08-08 15:30:00,25.05,25.06,25.01,25.01,166800.0,17.9283,17.9355,17.8997,17.8997,166800.0
2014-08-11 09:30:00,25.08,25.22,25.01,25.22,406800.0,17.9498,18.05,17.8997,18.05,406800.0
2014-08-11 10:00:00,25.22,25.23,25.16,25.16,140500.0,18.05,18.0572,18.0071,18.0071,140500.0
2014-08-11 10:30:00,25.16,25.25,25.15,25.25,272700.0,18.0071,18.0715,17.9999,18.0715,272700.0
2014-08-11 11:00:00,25.24,25.27,25.19,25.27,217400.0,18.0643,18.0858,18.0285,18.0858,217400.0
2014-08-11 11:30:00,25.26,25.27,25.24,25.25,205800.0,18.0786,18.0858,18.0643,18.0715,205800.0
2014-08-11 12:00:00,25.25,25.27,25.22,25.27,90700.0,18.0715,18.0858,18.05,18.0858,90700.0
2014-08-11 12:30:00,25.27,25.33,25.27,25.3,163900.0,18.0858,18.1287,18.0858,18.1072,163900.0
2014-08-11 13:00:00,25.31,25.37,25.31,25.33,142000.0,18.1144,18.1573,18.1144,18.1287,142000.0
2014-08-11 13:30:00,25.33,25.34,25.26,25.26,207900.0,18.1287,18.1359,18.0786,18.0786,207900.0
2014-08-11 14:00:00,25.26,25.3,25.25,25.28,88700.0,18.0786,18.1072,18.0715,18.0929,88700.0
2014-08-11 14:30:00,25.28,25.29,25.25,25.26,98000.0,18.0929,18.1001,18.0715,18.0786,98000.0
2014-08-11 15:00:00,25.26,25.28,25.25,25.26,75000.0,18.0786,18.0929,18.0715,18.0786,75000.0
2014-08-11 15:30:00,25.26,25.27,25.23,25.23,320800.0,18.0786,18.0858,18.0572,18.0572,320800.0
2014-08-12 09:30:00,25.19,25.26,25.12,25.25,263000.0,18.0285,18.0786,17.9784,18.0715,263000.0
2014-08-12 10:00:00,25.25,25.25,25.17,25.19,79300.0,18.0715,18.0715,18.0142,18.0285,79300.0
2014-08-12 10:30:00,25.19,25.19,25.14,25.15,93400.0,18.0285,18.0285,17.9927,17.9999,93400.0
2014-08-12 11:00:00,25.14,25.15,25.08,25.14,71500.0,17.9927,17.9999,17.9498,17.9927,71500.0
2014-08-12 11:30:00,25.13,25.13,25.1,25.11,55900.0,17.9856,17.9856,17.9641,17.9713,55900.0
2014-08-12 12:00:00,25.11,25.15,25.06,25.14,75500.0,17.9713,17.9999,17.9355,17.9927,75500.0
2014-08-12 12:30:00,25.14,25.2,25.13,25.13,75700.0,17.9927,18.0357,17.9856,17.9856,75700.0
2014-08-12 13:00:00,25.13,25.16,25.13,25.14,41800.0,17.9856,18.0071,17.9856,17.9927,41800.0
2014-08-12 13:30:00,25.13,25.14,25.08,25.1,66600.0,17.9856,17.9927,17.9498,17.9641,66600.0
2014-08-12 14:00:00,25.1,25.1,25.01,25.02,94200.0,17.9641,17.9641,17.8997,17.9069,94200.0
2014-08-12 14:30:00,25.01,25.03,25.0,25.01,59800.0,17.8997,17.914,17.8925,17.8997,59800.0
2014-08-12 15:00:00,25.02,25.11,25.02,25.08,188700.0,17.9069,17.9713,17.9069,17.9498,188700.0
2014-08-12 15:30:00,25.08,25.17,25.08,25.16,230800.0,17.9498,18.0142,17.9498,18.0071,230800.0
2014-08-13 09:30:00,25.17,25.27,25.02,25.07,284400.0,18.0142,18.0858,17.9069,17.9426,284400.0
2014-08-13 10:00:00,25.07,25.08,25.0,25.02,194700.0,17.9426,17.9498,17.8925,17.9069,194700.0
2014-08-13 10:30:00,25.02,25.05,24.93,25.05,354500.0,17.9069,17.9283,17.8424,17.9283,354500.0
2014-08-13 11:00:00,25.05,25.08,25.04,25.05,175100.0,17.9283,17.9498,17.9212,17.9283,175100.0
2014-08-13 11:30:00,25.06,25.13,25.06,25.08,73000.0,17.9355,17.9856,17.9355,17.9498,73000.0
2014-08-13 12:00:00,25.08,25.1,25.04,25.06,104500.0,17.9498,17.9641,17.9212,17.9355,104500.0
2014-08-13 12:30:00,25.07,25.07,25.0,25.01,77100.0,17.9426,17.9426,17.8925,17.8997,77100.0
2014-08-13 13:00:00,25.01,25.05,25.0,25.0,71800.0,17.8997,17.9283,17.8925,17.8925,71800.0
2014-08-13 13:30:00,25.0,25.04,25.0,25.04,92400.0,17.8925,17.9212,17.8925,17.9212,92400.0
2014-08-13 14:00:00,25.04,25.05,25.0,25.01,96500.0,17.9212,17.9283,17.8925,17.8997,96500.0
2014-08-13 14:30:00,25.01,25.04,25.0,25.0,98200.0,17.8997,17.9212,17.8925,17.8925,98200.0
2014-08-13 15:00:00,25.0,25.07,25.0,25.06,176400.0,17.8925,17.9426,17.8925,17.9355,176400.0
2014-08-13 15:30:00,25.06,25.21,25.06,25.2,469500.0,17.9355,18.0428,17.9355,18.0357,469500.0
2014-08-14 09:30:00,24.93,24.94,24.38,24.55,1537800.0,17.8424,17.8496,17.4488,17.5705,1537800.0
2014-08-14 10:00:00,24.55,24.55,24.32,24.52,849600.0,17.5705,17.5705,17.4059,17.549,849600.0
2014-08-14 10:30:00,24.53,24.6,24.48,24.55,656000.0,17.5562,17.6063,17.5204,17.5705,656000.0
2014-08-14 11:00:00,24.55,24.6,24.5,24.59,355300.0,17.5705,17.6063,17.5347,17.5991,355300.0
2014-08-14 11:30:00,24.6,24.69,24.57,24.68,351300.0,17.6063,17.6707,17.5848,17.6635,351300.0
2014-08-14 12:00:00,24.68,24.68,24.5,24.52,236800.0,17.6635,17.6635,17.5347,17.549,236800.0
2014-08-14 12:30:00,24.52,24.59,24.5,24.56,233500.0,17.549,17.5991,17.5347,17.5776,233500.0
2014-08-14 13:00:00,24.56,24.62,24.53,24.62,128300.0,17.5776,17.6206,17.5562,17.6206,128300.0
2014-08-14 13:30:00,24.61,24.62,24.58,24.58,196100.0,17.6134,17.6206,17.5919,17.5919,196100.0
2014-08-14 14:00:00,24.58,24.6,24.54,24.58,116600.0,17.5919,17.6063,17.5633,17.5919,116600.0
2014-08-14 14:30:00,24.58,24.6,24.52,24.53,261100.0,17.5919,17.6063,17.549,17.5562,261100.0
2014-08-14 15:00:00,24.53,24.53,24.47,24.5,396200.0,17.5562,17.5562,17.5132,17.5347,396200.0
2014-08-14 15:30:00,24.5,24.55,24.48,24.53,608700.0,17.5347,17.5705,17.5204,17.5562,608700.0
2014-08-15 09:30:00,24.59,24.6,24.45,24.5,245600.0,17.5991,17.6063,17.4989,17.5347,245600.0
2014-08-15 10:00:00,24.5,24.56,24.5,24.55,341500.0,17.5347,17.5776,17.5347,17.5705,341500.0
2014-08-15 10:30:00,24.55,24.6,24.41,24.45,483500.0,17.5705,17.6063,17.4703,17.4989,483500.0
2014-08-15 11:00:00,24.45,24.51,24.4,24.4,262400.0,17.4989,17.5418,17.4631,17.4631,262400.0
2014-08-15 11:30:00,24.4,24.42,24.31,24.32,342000.0,17.4631,17.4774,17.3987,17.4059,342000.0
2014-08-15 12:00:00,24.31,24.39,24.28,24.39,248000.0,17.3987,17.456,17.3772,17.456,248000.0
2014-08-15 12:30:00,24.39,24.42,24.35,24.39,108000.0,17.456,17.4774,17.4273,17.456,108000.0
2014-08-15 13:00:00,24.39,24.44,24.37,24.42,81400.0,17.456,17.4917,17.4416,17.4774,81400.0
2014-08-15 13:30:00,24.41,24.41,24.36,24.36,86300.0,17.4703,17.4703,17.4345,17.4345,86300.0
2014-08-15 14:00:00,24.37,24.42,24.36,24.42,93000.0,17.4416,17.4774,17.4345,17.4774,93000.0
2014-08-15 14:30:00,24.42,24.49,24.42,24.46,114900.0,17.4774,17.5275,17.4774,17.5061,114900.0
2014-08-15 15:00:00,24.46,24.46,24.41,24.43,175300.0,17.5061,17.5061,17.4703,17.4846,175300.0
2014-08-15 15:30:00,24.43,24.49,24.42,24.44,355100.0,17.4846,17.5275,17.4774,17.4917,355100.0
2014-08-18 09:30:00,24.52,24.53,24.43,24.44,251700.0,17.549,17.5562,17.4846,17.4917,251700.0
2014-08-18 10:00:00,24.45,24.5,24.45,24.49,249300.0,17.4989,17.5347,17.4989,17.5275,249300.0
2014-08-18 10:30:00,24.48,24.54,24.47,24.53,198800.0,17.5204,17.5633,17.5132,17.5562,198800.0
2014-08-18 11:00:00,24.53,24.59,24.51,24.59,229600.0,17.5562,17.5991,17.5418,17.5991,229600.0
2014-08-18 11:30:00,24.59,24.59,24.57,24.59,214100.0,17.5991,17.5991,17.5848,17.5991,214100.0
2014-08-18 12:00:00,24.59,24.63,24.59,24.61,122100.0,17.5991,17.6277,17.5991,17.6134,122100.0
2014-08-18 12:30:00,24.61,24.63,24.59,24.63,263700.0,17.6134,17.6277,17.5991,17.6277,263700.0
2014-08-18 13:00:00,24.63,24.65,24.61,24.64,87500.0,17.6277,17.642,17.6134,17.6349,87500.0
2014-08-18 13:30:00,24.63,24.65,24.63,24.64,93900.0,17.6277,17.642,17.6277,17.6349,93900.0
2014-08-18 14:00:00,24.64,24.65,24.64,24.64,72000.0,17.6349,17.642,17.6349,17.6349,72000.0
2014-08-18 14:30:00,24.64,24.65,24.61,24.61,96100.0,17.6349,17.642,17.6134,17.6134,96100.0
2014-08-18 15:00:00,24.62,24.63,24.59,24.6,190400.0,17.6206,17.6277,17.5991,17.6063,190400.0
2014-08-18 15:30:00,24.6,24.64,24.58,24.63,266900.0,17.6063,17.6349,17.5919,17.6277,266900.0
2014-08-19 09:30:00,24.63,24.68,24.6,24.64,207800.0,17.6277,17.6635,17.6063,17.6349,207800.0
2014-08-19 10:00:00,24.64,24.66,24.61,24.64,152100.0,17.6349,17.6492,17.6134,17.6349,152100.0
2014-08-19 10:30:00,24.64,24.68,24.61,24.67,135500.0,17.6349,17.6635,17.6134,17.6564,135500.0
2014-08-19 11:00:00,24.68,24.68,24.64,24.65,72800.0,17.6635,17.6635,17.6349,17.642,72800.0
2014-08-19 11:30:00,24.65,24.66,24.63,24.66,81400.0,17.642,17.6492,17.6277,17.6492,81400.0
2014-08-19 12:00:00,24.66,24.66,24.63,24.65,58200.0,17.6492,17.6492,17.6277,17.642,58200.0
2014-08-19 12:30:00,24.65,24.66,24.65,24.65,48800.0,17.642,17.6492,17.642,17.642,48800.0
2014-08-19 13:00:00,24.66,24.66,24.64,24.64,26100.0,17.6492,17.6492,17.6349,17.6349,26100.0
2014-08-19 13:30:00,24.64,24.65,24.63,24.65,22300.0,17.6349,17.642,17.6277,17.642,22300.0
2014-08-19 14:00:00,24.65,24.67,24.64,24.65,95100.0,17.642,17.6564,17.6349,17.642,95100.0
2014-08-19 14:30:00,24.65,24.66,24.64,24.64,46000.0,17.642,17.6492,17.6349,17.6349,46000.0
2014-08-19 15:00:00,24.63,24.64,24.62,24.64,54300.0,17.6277,17.6349,17.6206,17.6349,54300.0
2014-08-19 15:30:00,24.64,24.65,24.62,24.64,160300.0,17.6349,17.642,17.6206,17.6349,160300.0
2014-08-20 09:30:00,24.58,24.65,24.53,24.58,354600.0,17.5919,17.642,17.5562,17.5919,354600.0
2014-08-20 10:00:00,24.58,24.65,24.57,24.65,209900.0,17.5919,17.642,17.5848,17.642,209900.0
2014-08-20 10:30:00,24.64,24.67,24.63,24.65,106400.0,17.6349,17.6564,17.6277,17.642,106400.0
2014-08-20 11:00:00,24.65,24.67,24.65,24.65,41500.0,17.642,17.6564,17.642,17.642,41500.0
2014-08-20 11:30:00,24.66,24.68,24.66,24.67,72100.0,17.6492,17.6635,17.6492,17.6564,72100.0
2014-08-20 12:00:00,24.67,24.69,24.66,24.69,46000.0,17.6564,17.6707,17.6492,17.6707,46000.0
2014-08-20 12:30:00,24.69,24.72,24.67,24.69,61200.0,17.6707,17.6921,17.6564,17.6707,61200.0
2014-08-20 13:00:00,24.69,24.73,24.68,24.72,44200.0,17.6707,17.6993,17.6635,17.6921,44200.0
2014-08-20 13:30:00,24.72,24.72,24.68,24.72,79300.0,17.6921,17.6921,17.6635,17.6921,79300.0
2014-08-20 14:00:00,24.71,24.72,24.67,24.71,129000.0,17.685,17.6921,17.6564,17.685,129000.0
2014-08-20 14:30:00,24.72,24.72,24.69,24.72,59200.0,17.6921,17.6921,17.6707,17.6921,59200.0
2014-08-20 15:00:00,24.72,24.75,24.71,24.73,59700.0,17.6921,17.7136,17.685,17.6993,59700.0
2014-08-20 15:30:00,24.73,24.75,24.7,24.7,107700.0,17.6993,17.7136,17.6778,17.6778,107700.0
2014-08-21 09:30:00,24.73,24.81,24.72,24.8,134600.0,17.6993,17.7566,17.6921,17.7494,134600.0
2014-08-21 10:00:00,24.81,24.83,24.75,24.8,195600.0,17.7566,17.7709,17.7136,17.7494,195600.0
2014-08-21 10:30:00,24.8,24.86,24.79,24.83,159800.0,17.7494,17.7923,17.7422,17.7709,159800.0
2014-08-21 11:00:00,24.83,24.86,24.82,24.85,137600.0,17.7709,17.7923,17.7637,17.7852,137600.0
2014-08-21 11:30:00,24.85,24.89,24.85,24.85,53700.0,17.7852,17.8138,17.7852,17.7852,53700.0
2014-08-21 12:00:00,24.86,24.88,24.83,24.85,104300.0,17.7923,17.8067,17.7709,17.7852,104300.0
2014-08-21 12:30:00,24.85,24.85,24.79,24.83,52100.0,17.7852,17.7852,17.7422,17.7709,52100.0
2014-08-21 13:00:00,24.83,24.88,24.83,24.88,51200.0,17.7709,17.8067,17.7709,17.8067,51200.0
2014-08-21 13:30:00,24.88,24.88,24.84,24.84,20800.0,17.8067,17.8067,17.778,17.778,20800.0
2014-08-21 14:00:00,24.84,24.86,24.83,24.86,48000.0,17.778,17.7923,17.7709,17.7923,48000.0
2014-08-21 14:30:00,24.85,24.88,24.83,24.86,93700.0,17.7852,17.8067,17.7709,17.7923,93700.0
2014-08-21 15:00:00,24.86,24.9,24.86,24.88,162500.0,17.7923,17.821,17.7923,17.8067,162500.0
2014-08-21 15:30:00,24.88,24.91,24.88,24.89,279700.0,17.8067,17.8281,17.8067,17.8138,279700.0
2014-08-22 09:30:00,24.88,24.92,24.79,24.85,175500.0,17.8067,17.8353,17.7422,17.7852,175500.0
2014-08-22 10:00:00,24.86,24.94,24.85,24.93,129800.0,17.7923,17.8496,17.7852,17.8424,129800.0
2014-08-22 10:30:00,24.94,24.97,24.82,24.83,85800.0,17.8496,17.8711,17.7637,17.7709,85800.0
2014-08-22 11:00:00,24.82,24.91,24.82,24.89,53200.0,17.7637,17.8281,17.7637,17.8138,53200.0
2014-08-22 11:30:00,24.9,24.92,24.88,24.9,49800.0,17.821,17.8353,17.8067,17.821,49800.0
2014-08-22 12:00:00,24.9,24.92,24.88,24.92,33300.0,17.821,17.8353,17.8067,17.8353,33300.0
2014-08-22 12:30:00,24.92,24.93,24.88,24.88,19000.0,17.8353,17.8424,17.8067,17.8067,19000.0
2014-08-22 13:00:00,24.88,24.88,24.82,24.84,51600.0,17.8067,17.8067,17.7637,17.778,51600.0
2014-08-22 13:30:00,24.83,24.83,24.79,24.8,115100.0,17.7709,17.7709,17.7422,17.7494,115100.0
2014-08-22 14:00:00,24.8,24.8,24.73,24.73,86300.0,17.7494,17.7494,17.6993,17.6993,86300.0
2014-08-22 14:30:00,24.72,24.75,24.7,24.73,93900.0,17.6921,17.7136,17.6778,17.6993,93900.0
2014-08-22 15:00:00,24.73,24.73,24.67,24.68,109000.0,17.6993,17.6993,17.6564,17.6635,109000.0
2014-08-22 15:30:00,24.68,24.69,24.64,24.65,224700.0,17.6635,17.6707,17.6349,17.642,224700.0
2014-08-25 09:30:00,24.72,24.75,24.71,24.73,103500.0,17.6921,17.7136,17.685,17.6993,103500.0
2014-08-25 10:00:00,24.72,24.74,24.7,24.73,146300.0,17.6921,17.7065,17.6778,17.6993,146300.0
2014-08-25 10:30:00,24.73,24.77,24.7,24.76,131900.0,17.6993,17.7279,17.6778,17.7208,131900.0
2014-08-25 11:00:00,24.77,24.81,24.75,24.8,113800.0,17.7279,17.7566,17.7136,17.7494,113800.0
2014-08-25 11:30:00,24.8,24.84,24.79,24.83,84400.0,17.7494,17.778,17.7422,17.7709,84400.0
2014-08-25 12:00:00,24.83,24.83,24.73,24.74,92100.0,17.7709,17.7709,17.6993,17.7065,92100.0
2014-08-25 12:30:00,24.74,24.78,24.72,24.74,117100.0,17.7065,17.7351,17.6921,17.7065,117100.0
2014-08-25 13:00:00,24.74,24.75,24.71,24.75,68600.0,17.7065,17.7136,17.685,17.7136,68600.0
2014-08-25 13:30:00,24.74,24.76,24.74,24.75,32500.0,17.7065,17.7208,17.7065,17.7136,32500.0
2014-08-25 14:00:00,24.75,24.76,24.74,24.74,28400.0,17.7136,17.7208,17.7065,17.7065,28400.0
2014-08-25 14:30:00,24.74,24.77,24.74,24.77,34300.0,17.7065,17.7279,17.7065,17.7279,34300.0
2014-08-25 15:00:00,24.77,24.78,24.75,24.76,48600.0,17.7279,17.7351,17.7136,17.7208,48600.0
2014-08-25 15:30:00,24.77,24.77,24.69,24.7,264100.0,17.7279,17.7279,17.6707,17.6778,264100.0
2014-08-26 09:30:00,24.73,24.79,24.67,24.79,102100.0,17.6993,17.7422,17.6564,17.7422,102100.0
2014-08-26 10:00:00,24.78,24.83,24.76,24.8,94800.0,17.7351,17.7709,17.7208,17.7494,94800.0
2014-08-26 10:30:00,24.8,24.92,24.8,24.91,105600.0,17.7494,17.8353,17.7494,17.8281,105600.0
2014-08-26 11:00:00,24.91,24.91,24.85,24.88,111200.0,17.8281,17.8281,17.7852,17.8067,111200.0
2014-08-26 11:30:00,24.88,24.88,24.83,24.84,119800.0,17.8067,17.8067,17.7709,17.778,119800.0
2014-08-26 12:00:00,24.84,24.87,24.83,24.85,64100.0,17.778,17.7995,17.7709,17.7852,64100.0
2014-08-26 12:30:00,24.86,24.9,24.86,24.88,71500.0,17.7923,17.821,17.7923,17.8067,71500.0
2014-08-26 13:00:00,24.88,24.91,24.88,24.91,12200.0,17.8067,17.8281,17.8067,17.8281,12200.0
2014-08-26 13:30:00,24.92,24.92,24.88,24.89,25200.0,17.8353,17.8353,17.8067,17.8138,25200.0
2014-08-26 14:00:00,24.89,24.93,24.89,24.92,42200.0,17.8138,17.8424,17.8138,17.8353,42200.0
2014-08-26 14:30:00,24.92,24.93,24.92,24.92,29700.0,17.8353,17.8424,17.8353,17.8353,29700.0
2014-08-26 15:00:00,24.92,24.92,24.83,24.83,75200.0,17.8353,17.8353,17.7709,17.7709,75200.0
2014-08-26 15:30:00,24.83,24.86,24.81,24.81,136300.0,17.7709,17.7923,17.7566,17.7566,136300.0
2014-08-27 09:30:00,24.78,24.85,24.74,24.74,80100.0,17.7351,17.7852,17.7065,17.7065,80100.0
2014-08-27 10:00:00,24.74,24.76,24.71,24.76,39500.0,17.7065,17.7208,17.685,17.7208,39500.0
2014-08-27 10:30:00,24.75,24.76,24.73,24.76,50800.0,17.7136,17.7208,17.6993,17.7208,50800.0
2014-08-27 11:00:00,24.77,24.8,24.77,24.8,20700.0,17.7279,17.7494,17.7279,17.7494,20700.0
2014-08-27 11:30:00,24.8,24.82,24.79,24.82,26400.0,17.7494,17.7637,17.7422,17.7637,26400.0
2014-08-27 12:00:00,24.81,24.82,24.79,24.8,26900.0,17.7566,17.7637,17.7422,17.7494,26900.0
2014-08-27 12:30:00,24.81,24.83,24.81,24.81,15200.0,17.7566,17.7709,17.7566,17.7566,15200.0
2014-08-27 13:00:00,24.81,24.81,24.8,24.8,19000.0,17.7566,17.7566,17.7494,17.7494,19000.0
2014-08-27 13:30:00,24.81,24.81,24.78,24.8,33200.0,17.7566,17.7566,17.7351,17.7494,33200.0
2014-08-27 14:00:00,24.8,24.81,24.78,24.81,33400.0,17.7494,17.7566,17.7351,17.7566,33400.0
2014-08-27 14:30:00,24.81,24.81,24.76,24.77,24200.0,17.7566,17.7566,17.7208,17.7279,24200.0
2014-08-27 15:00:00,24.76,24.79,24.75,24.78,43300.0,17.7208,17.7422,17.7136,17.7351,43300.0
2014-08-27 15:30:00,24.78,24.8,24.75,24.79,159800.0,17.7351,17.7494,17.7136,17.7422,159800.0
2014-08-28 09:30:00,24.72,24.8,24.65,24.7,145100.0,17.6921,17.7494,17.642,17.6778,145100.0
2014-08-28 10:00:00,24.69,24.73,24.68,24.72,45500.0,17.6707,17.6993,17.6635,17.6921,45500.0
2014-08-28 10:30:00,24.72,24.78,24.71,24.77,23700.0,17.6921,17.7351,17.685,17.7279,23700.0
2014-08-28 11:00:00,24.76,24.79,24.76,24.79,21600.0,17.7208,17.7422,17.7208,17.7422,21600.0
2014-08-28 11:30:00,24.79,24.84,24.79,24.82,88100.0,17.7422,17.778,17.7422,17.7637,88100.0
2014-08-28 12:00:00,24.83,24.87,24.83,24.85,138300.0,17.7709,17.7995,17.7709,17.7852,138300.0
2014-08-28 12:30:00,24.85,24.86,24.8,24.8,25600.0,17.7852,17.7923,17.7494,17.7494,25600.0
2014-08-28 13:00:00,24.8,24.84,24.79,24.82,24900.0,17.7494,17.778,17.7422,17.7637,24900.0
2014-08-28 13:30:00,24.82,24.87,24.82,24.84,44200.0,17.7637,17.7995,17.7637,17.778,44200.0
2014-08-28 14:00:00,24.84,24.85,24.83,24.84,56900.0,17.778,17.7852,17.7709,17.778,56900.0
2014-08-28 14:30:00,24.84,24.85,24.84,24.84,20100.0,17.778,17.7852,17.778,17.778,20100.0
2014-08-28 15:00:00,24.84,24.85,24.83,24.84,46600.0,17.778,17.7852,17.7709,17.778,46600.0
2014-08-28 15:30:00,24.84,24.9,24.83,24.85,239500.0,17.778,17.821,17.7709,17.7852,239500.0
2014-08-29 09:30:00,24.9,24.97,24.83,24.85,160400.0,17.821,17.8711,17.7709,17.7852,160400.0
2014-08-29 10:00:00,24.85,24.85,24.77,24.77,73900.0,17.7852,17.7852,17.7279,17.7279,73900.0
2014-08-29 10:30:00,24.76,24.85,24.76,24.85,29500.0,17.7208,17.7852,17.7208,17.7852,29500.0
2014-08-29 11:00:00,24.84,24.9,24.84,24.9,61800.0,17.778,17.821,17.778,17.821,61800.0
2014-08-29 11:30:00,24.89,24.91,24.88,24.89,89400.0,17.8138,17.8281,17.8067,17.8138,89400.0
2014-08-29 12:00:00,24.9,24.9,24.87,24.87,24300.0,17.821,17.821,17.7995,17.7995,24300.0
2014-08-29 12:30:00,24.87,24.9,24.87,24.89,16400.0,17.7995,17.821,17.7995,17.8138,16400.0
2014-08-29 13:00:00,24.9,24.92,24.9,24.91,26800.0,17.821,17.8353,17.821,17.8281,26800.0
2014-08-29 13:30:00,24.91,24.92,24.9,24.92,14200.0,17.8281,17.8353,17.821,17.8353,14200.0
2014-08-29 14:00:00,24.92,24.93,24.92,24.93,45400.0,17.8353,17.8424,17.8353,17.8424,45400.0
2014-08-29 14:30:00,24.93,24.94,24.92,24.94,36900.0,17.8424,17.8496,17.8353,17.8496,36900.0
2014-08-29 15:00:00,24.94,24.94,24.92,24.93,66100.0,17.8496,17.8496,17.8353,17.8424,66100.0
2014-08-29 15:30:00,24.93,24.99,24.93,24.99,213700.0,17.8424,17.8854,17.8424,17.8854,213700.0
2014-09-02 09:30:00,24.96,24.99,24.91,24.91,232200.0,17.8639,17.8854,17.8281,17.8281,232200.0
2014-09-02 10:00:00,24.91,24.93,24.88,24.9,121900.0,17.8281,17.8424,17.8067,17.821,121900.0
2014-09-02 10:30:00,24.9,24.91,24.84,24.91,155100.0,17.821,17.8281,17.778,17.8281,155100.0
2014-09-02 11:00:00,24.91,24.91,24.87,24.87,81000.0,17.8281,17.8281,17.7995,17.7995,81000.0
2014-09-02 11:30:00,24.87,24.87,24.78,24.79,64300.0,17.7995,17.7995,17.7351,17.7422,64300.0
2014-09-02 12:00:00,24.78,24.85,24.78,24.83,58000.0,17.7351,17.7852,17.7351,17.7709,58000.0
2014-09-02 12:30:00,24.82,24.82,24.75,24.8,63700.0,17.7637,17.7637,17.7136,17.7494,63700.0
2014-09-02 13:00:00,24.79,24.81,24.76,24.77,66000.0,17.7422,17.7566,17.7208,17.7279,66000.0
2014-09-02 13:30:00,24.78,24.81,24.77,24.81,64100.0,17.7351,17.7566,17.7279,17.7566,64100.0
2014-09-02 14:00:00,24.81,24.83,24.79,24.82,108400.0,17.7566,17.7709,17.7422,17.7637,108400.0
2014-09-02 14:30:00,24.83,24.84,24.79,24.84,113000.0,17.7709,17.778,17.7422,17.778,113000.0
2014-09-02 15:00:00,24.84,24.84,24.82,24.83,56700.0,17.778,17.778,17.7637,17.7709,56700.0
2014-09-02 15:30:00,24.83,24.88,24.82,24.87,260500.0,17.7709,17.8067,17.7637,17.7995,260500.0
2014-09-03 09:30:00,24.94,25.12,24.92,25.08,354200.0,17.8496,17.9784,17.8353,17.9498,354200.0
2014-09-03 10:00:00,25.09,25.11,25.02,25.04,94600.0,17.957,17.9713,17.9069,17.9212,94600.0
2014-09-03 10:30:00,25.04,25.07,25.0,25.04,120600.0,17.9212,17.9426,17.8925,17.9212,120600.0
2014-09-03 11:00:00,25.04,25.07,25.01,25.06,96600.0,17.9212,17.9426,17.8997,17.9355,96600.0
2014-09-03 11:30:00,25.06,25.07,25.03,25.06,111400.0,17.9355,17.9426,17.914,17.9355,111400.0
2014-09-03 12:00:00,25.06,25.07,25.05,25.06,28500.0,17.9355,17.9426,17.9283,17.9355,28500.0
2014-09-03 12:30:00,25.06,25.07,25.05,25.05,50800.0,17.9355,17.9426,17.9283,17.9283,50800.0
2014-09-03 13:00:00,25.04,25.07,25.04,25.07,76800.0,17.9212,17.9426,17.9212,17.9426,76800.0
2014-09-03 13:30:00,25.07,25.07,25.05,25.07,64600.0,17.9426,17.9426,17.9283,17.9426,64600.0
2014-09-03 14:00:00,25.07,25.07,25.02,25.04,95100.0,17.9426,17.9426,17.9069,17.9212,95100.0
2014-09-03 14:30:00,25.05,25.07,25.05,25.06,63800.0,17.9283,17.9426,17.9283,17.9355,63800.0
2014-09-03 15:00:00,25.06,25.06,25.02,25.05,130000.0,17.9355,17.9355,17.9069,17.9283,130000.0
2014-09-03 15:30:00,25.05,25.06,25.02,25.03,219800.0,17.9283,17.9355,17.9069,17.914,219800.0
2014-09-04 09:30:00,25.08,25.13,25.01,25.09,209200.0,17.9498,17.9856,17.8997,17.957,209200.0
2014-09-04 10:00:00,25.1,25.1,25.03,25.03,215500.0,17.9641,17.9641,17.914,17.914,215500.0
2014-09-04 10:30:00,25.02,25.07,25.01,25.03,96400.0,17.9069,17.9426,17.8997,17.914,96400.0
2014-09-04 11:00:00,25.03,25.07,25.01,25.01,124200.0,17.914,17.9426,17.8997,17.8997,124200.0
2014-09-04 11:30:00,25.0,25.03,25.0,25.02,85300.0,17.8925,17.914,17.8925,17.9069,85300.0
2014-09-04 12:00:00,25.02,25.02,25.0,25.0,25900.0,17.9069,17.9069,17.8925,17.8925,25900.0
2014-09-04 12:30:00,25.0,25.01,25.0,25.0,56800.0,17.8925,17.8997,17.8925,17.8925,56800.0
2014-09-04 13:00:00,25.0,25.01,25.0,25.0,10800.0,17.8925,17.8997,17.8925,17.8925,10800.0
2014-09-04 13:30:00,25.0,25.0,24.95,24.96,67800.0,17.8925,17.8925,17.8568,17.8639,67800.0
2014-09-04 14:00:00,24.96,25.0,24.95,24.99,61500.0,17.8639,17.8925,17.8568,17.8854,61500.0
2014-09-04 14:30:00,24.98,24.98,24.88,24.89,90900.0,17.8782,17.8782,17.8067,17.8138,90900.0
2014-09-04 15:00:00,24.89,24.9,24.83,24.88,163700.0,17.8138,17.821,17.7709,17.8067,163700.0
2014-09-04 15:30:00,24.88,24.91,24.85,24.91,133700.0,17.8067,17.8281,17.7852,17.8281,133700.0
2014-09-05 09:30:00,24.86,24.99,24.86,24.94,182800.0,17.7923,17.8854,17.7923,17.8496,182800.0
2014-09-05 10:00:00,24.94,24.96,24.91,24.93,156000.0,17.8496,17.8639,17.8281,17.8424,156000.0
2014-09-05 10:30:00,24.93,24.94,24.89,24.89,166700.0,17.8424,17.8496,17.8138,17.8138,166700.0
2014-09-05 11:00:00,24.89,24.99,24.88,24.97,72500.0,17.8138,17.8854,17.8067,17.8711,72500.0
2014-09-05 11:30:00,24.96,25.03,24.96,25.01,92400.0,17.8639,17.914,17.8639,17.8997,92400.0
2014-09-05 12:00:00,25.01,25.02,25.0,25.0,35700.0,17.8997,17.9069,17.8925,17.8925,35700.0
2014-09-05 12:30:00,25.0,25.07,25.0,25.05,77800.0,17.8925,17.9426,17.8925,17.9283,77800.0
2014-09-05 13:00:00,25.04,25.07,25.02,25.03,102700.0,17.9212,17.9426,17.9069,17.914,102700.0
2014-09-05 13:30:00,25.02,25.02,24.96,24.99,64000.0,17.9069,17.9069,17.8639,17.8854,64000.0
2014-09-05 14:00:00,24.99,25.03,24.99,25.01,74000.0,17.8854,17.914,17.8854,17.8997,74000.0
2014-09-05 14:30:00,25.01,25.02,24.99,25.01,62000.0,17.8997,17.9069,17.8854,17.8997,62000.0
2014-09-05 15:00:00,25.01,25.02,24.99,25.0,52100.0,17.8997,17.9069,17.8854,17.8925,52100.0
2014-09-05 15:30:00,25.0,25.01,24.99,24.99,347400.0,17.8925,17.8997,17.8854,17.8854,347400.0
2014-09-08 09:30:00,24.97,25.07,24.95,25.07,269900.0,17.8711,17.9426,17.8568,17.9426,269900.0
2014-09-08 10:00:00,25.07,25.08,24.97,24.99,159000.0,17.9426,17.9498,17.8711,17.8854,159000.0
2014-09-08 10:30:00,25.0,25.0,24.92,24.95,83700.0,17.8925,17.8925,17.8353,17.8568,83700.0
2014-09-08 11:00:00,24.94,24.95,24.92,24.93,46000.0,17.8496,17.8568,17.8353,17.8424,46000.0
2014-09-08 11:30:00,24.92,24.93,24.89,24.9,30000.0,17.8353,17.8424,17.8138,17.821,30000.0
2014-09-08 12:00:00,24.89,24.91,24.88,24.91,83500.0,17.8138,17.8281,17.8067,17.8281,83500.0
2014-09-08 12:30:00,24.91,24.95,24.91,24.92,28200.0,17.8281,17.8568,17.8281,17.8353,28200.0
2014-09-08 13:00:00,24.92,24.93,24.85,24.86,65000.0,17.8353,17.8424,17.7852,17.7923,65000.0
2014-09-08 13:30:00,24.86,24.86,24.82,24.83,51700.0,17.7923,17.7923,17.7637,17.7709,51700.0
2014-09-08 14:00:00,24.83,24.85,24.83,24.85,37600.0,17.7709,17.7852,17.7709,17.7852,37600.0
2014-09-08 14:30:00,24.85,24.89,24.85,24.86,47600.0,17.7852,17.8138,17.7852,17.7923,47600.0
2014-09-08 15:00:00,24.85,24.92,24.85,24.92,58000.0,17.7852,17.8353,17.7852,17.8353,58000.0
2014-09-08 15:30:00,24.92,24.97,24.92,24.94,181800.0,17.8353,17.8711,17.8353,17.8496,181800.0
2014-09-09 09:30:00,24.87,24.9,24.83,24.84,89300.0,17.7995,17.821,17.7709,17.778,89300.0
2014-09-09 10:00:00,24.83,24.85,24.77,24.81,78500.0,17.7709,17.7852,17.7279,17.7566,78500.0
2014-09-09 10:30:00,24.82,24.83,24.78,24.78,40400.0,17.7637,17.7709,17.7351,17.7351,40400.0
2014-09-09 11:00:00,24.79,24.84,24.79,24.8,80800.0,17.7422,17.778,17.7422,17.7494,80800.0
2014-09-09 11:30:00,24.8,24.88,24.8,24.88,40000.0,17.7494,17.8067,17.7494,17.8067,40000.0
2014-09-09 12:00:00,24.88,24.88,24.83,24.83,28300.0,17.8067,17.8067,17.7709,17.7709,28300.0
2014-09-09 12:30:00,24.83,24.84,24.83,24.83,16900.0,17.7709,17.778,17.7709,17.7709,16900.0
2014-09-09 13:00:00,24.83,24.89,24.82,24.86,112600.0,17.7709,17.8138,17.7637,17.7923,112600.0
2014-09-09 13:30:00,24.88,24.97,24.88,24.96,89300.0,17.8067,17.8711,17.8067,17.8639,89300.0
2014-09-09 14:00:00,24.95,24.95,24.85,24.86,60400.0,17.8568,17.8568,17.7852,17.7923,60400.0
2014-09-09 14:30:00,24.86,24.92,24.85,24.9,101800.0,17.7923,17.8353,17.7852,17.821,101800.0
2014-09-09 15:00:00,24.89,24.89,24.82,24.87,138700.0,17.8138,17.8138,17.7637,17.7995,138700.0
2014-09-09 15:30:00,24.86,24.87,24.82,24.87,128900.0,17.7923,17.7995,17.7637,17.7995,128900.0
2014-09-10 09:30:00,24.84,24.99,24.84,24.93,127100.0,17.778,17.8854,17.778,17.8424,127100.0
2014-09-10 10:00:00,24.93,24.98,24.91,24.98,152900.0,17.8424,17.8782,17.8281,17.8782,152900.0
2014-09-10 10:30:00,24.97,24.97,24.89,24.89,108600.0,17.8711,17.8711,17.8138,17.8138,108600.0
2014-09-10 11:00:00,24.89,24.97,24.88,24.96,54200.0,17.8138,17.8711,17.8067,17.8639,54200.0
2014-09-10 11:30:00,24.97,24.98,24.96,24.97,37200.0,17.8711,17.8782,17.8639,17.8711,37200.0
2014-09-10 12:00:00,24.98,25.0,24.96,24.99,21400.0,17.8782,17.8925,17.8639,17.8854,21400.0
2014-09-10 12:30:00,24.99,24.99,24.97,24.97,17600.0,17.8854,17.8854,17.8711,17.8711,17600.0
2014-09-10 13:00:00,24.97,24.99,24.96,24.99,40900.0,17.8711,17.8854,17.8639,17.8854,40900.0
2014-09-10 13:30:00,24.98,24.98,24.95,24.96,27500.0,17.8782,17.8782,17.8568,17.8639,27500.0
2014-09-10 14:00:00,24.96,24.98,24.95,24.97,37500.0,17.8639,17.8782,17.8568,17.8711,37500.0
2014-09-10 14:30:00,24.97,24.97,24.94,24.95,33900.0,17.8711,17.8711,17.8496,17.8568,33900.0
2014-09-10 15:00:00,24.95,24.99,24.95,24.97,37900.0,17.8568,17.8854,17.8568,17.8711,37900.0
2014-09-10 15:30:00,24.97,24.99,24.93,24.93,133000.0,17.8711,17.8854,17.8424,17.8424,133000.0
2014-09-11 09:30:00,24.91,25.03,24.85,25.02,322300.0,17.8281,17.914,17.7852,17.9069,322300.0
2014-09-11 10:00:00,25.02,25.05,25.01,25.02,109200.0,17.9069,17.9283,17.8997,17.9069,109200.0
2014-09-11 10:30:00,25.01,25.01,24.94,25.0,105800.0,17.8997,17.8997,17.8496,17.8925,105800.0
2014-09-11 11:00:00,25.0,25.09,24.99,25.05,96700.0,17.8925,17.957,17.8854,17.9283,96700.0
2014-09-11 11:30:00,25.06,25.09,25.06,25.06,45800.0,17.9355,17.957,17.9355,17.9355,45800.0
2014-09-11 12:00:00,25.07,25.1,25.05,25.1,26000.0,17.9426,17.9641,17.9283,17.9641,26000.0
2014-09-11 12:30:00,25.1,25.11,25.07,25.08,47500.0,17.9641,17.9713,17.9426,17.9498,47500.0
2014-09-11 13:00:00,25.08,25.12,25.07,25.1,70500.0,17.9498,17.9784,17.9426,17.9641,70500.0
2014-09-11 13:30:00,25.1,25.11,25.09,25.11,51500.0,17.9641,17.9713,17.957,17.9713,51500.0
2014-09-11 14:00:00,25.12,25.15,25.11,25.14,112600.0,17.9784,17.9999,17.9713,17.9927,112600.0
2014-09-11 14:30:00,25.14,25.15,25.12,25.15,85200.0,17.9927,17.9999,17.9784,17.9999,85200.0
2014-09-11 15:00:00,25.15,25.16,25.13,25.15,103300.0,17.9999,18.0071,17.9856,17.9999,103300.0
2014-09-11 15:30:00,25.16,25.2,25.13,25.17,438700.0,18.0071,18.0357,17.9856,18.0142,438700.0
2014-09-12 09:30:00,25.15,25.23,25.14,25.17,211700.0,17.9999,18.0572,17.9927,18.0142,211700.0
2014-09-12 10:00:00,25.17,25.23,25.14,25.2,133200.0,18.0142,18.0572,17.9927,18.0357,133200.0
2014-09-12 10:30:00,25.2,25.22,25.17,25.22,141400.0,18.0357,18.05,18.0142,18.05,141400.0
2014-09-12 11:00:00,25.22,25.22,25.18,25.21,105400.0,18.05,18.05,18.0214,18.0428,105400.0
2014-09-12 11:30:00,25.21,25.23,25.2,25.23,93900.0,18.0428,18.0572,18.0357,18.0572,93900.0
2014-09-12 12:00:00,25.22,25.25,25.2,25.21,164400.0,18.05,18.0715,18.0357,18.0428,164400.0
2014-09-12 12:30:00,25.21,25.21,25.16,25.17,116700.0,18.0428,18.0428,18.0071,18.0142,116700.0
2014-09-12 13:00:00,25.17,25.19,25.16,25.17,112600.0,18.0142,18.0285,18.0071,18.0142,112600.0
2014-09-12 13:30:00,25.17,25.17,25.11,25.14,161800.0,18.0142,18.0142,17.9713,17.9927,161800.0
2014-09-12 14:00:00,25.14,25.16,25.11,25.13,61300.0,17.9927,18.0071,17.9713,17.9856,61300.0
2014-09-12 14:30:00,25.12,25.16,25.08,25.14,87500.0,17.9784,18.0071,17.9498,17.9927,87500.0
2014-09-12 15:00:00,25.14,25.18,25.13,25.16,89000.0,17.9927,18.0214,17.9856,18.0071,89000.0
2014-09-12 15:30:00,25.16,25.18,25.09,25.18,304000.0,18.0071,18.0214,17.957,18.0214,304000.0
2014-09-15 09:30:00,24.95,24.99,24.87,24.91,390300.0,17.8568,17.8854,17.7995,17.8281,390300.0
2014-09-15 10:00:00,24.91,24.97,24.87,24.93,180400.0,17.8281,17.8711,17.7995,17.8424,180400.0
2014-09-15 10:30:00,24.93,24.94,24.88,24.89,203100.0,17.8424,17.8496,17.8067,17.8138,203100.0
2014-09-15 11:00:00,24.88,24.95,24.88,24.92,133600.0,17.8067,17.8568,17.8067,17.8353,133600.0
2014-09-15 11:30:00,24.92,24.96,24.92,24.94,153000.0,17.8353,17.8639,17.8353,17.8496,153000.0
2014-09-15 12:00:00,24.95,24.95,24.93,24.94,59200.0,17.8568,17.8568,17.8424,17.8496,59200.0
2014-09-15 12:30:00,24.94,25.0,24.93,25.0,34700.0,17.8496,17.8925,17.8424,17.8925,34700.0
2014-09-15 13:00:00,25.0,25.0,24.97,24.97,210600.0,17.8925,17.8925,17.8711,17.8711,210600.0
2014-09-15 13:30:00,24.97,25.05,24.97,24.99,109700.0,17.8711,17.9283,17.8711,17.8854,109700.0
2014-09-15 14:00:00,24.99,25.06,24.98,25.06,92300.0,17.8854,17.9355,17.8782,17.9355,92300.0
2014-09-15 14:30:00,25.06,25.08,25.0,25.0,92200.0,17.9355,17.9498,17.8925,17.8925,92200.0
2014-09-15 15:00:00,25.0,25.02,25.0,25.0,108200.0,17.8925,17.9069,17.8925,17.8925,108200.0
2014-09-15 15:30:00,25.0,25.06,25.0,25.06,276400.0,17.8925,17.9355,17.8925,17.9355,276400.0
2014-09-16 09:30:00,25.0,25.22,24.99,25.12,521500.0,17.8925,18.05,17.8854,17.9784,521500.0
2014-09-16 10:00:00,25.13,25.21,25.13,25.18,136600.0,17.9856,18.0428,17.9856,18.0214,136600.0
2014-09-16 10:30:00,25.18,25.22,25.17,25.2,256200.0,18.0214,18.05,18.0142,18.0357,256200.0
2014-09-16 11:00:00,25.19,25.24,25.17,25.24,244200.0,18.0285,18.0643,18.0142,18.0643,244200.0
2014-09-16 11:30:00,25.24,25.31,25.24,25.3,330100.0,18.0643,18.1144,18.0643,18.1072,330100.0
2014-09-16 12:00:00,25.3,25.36,25.28,25.36,318500.0,18.1072,18.1502,18.0929,18.1502,318500.0
2014-09-16 12:30:00,25.36,25.41,25.34,25.34,247000.0,18.1502,18.186,18.1359,18.1359,247000.0
2014-09-16 13:00:00,25.35,25.41,25.35,25.38,250900.0,18.143,18.186,18.143,18.1645,250900.0
2014-09-16 13:30:00,25.38,25.41,25.33,25.33,104800.0,18.1645,18.186,18.1287,18.1287,104800.0
2014-09-16 14:00:00,25.33,25.33,25.27,25.31,159800.0,18.1287,18.1287,18.0858,18.1144,159800.0
2014-09-16 14:30:00,25.32,25.32,25.28,25.3,77200.0,18.1216,18.1216,18.0929,18.1072,77200.0
2014-09-16 15:00:00,25.3,25.31,25.25,25.25,98200.0,18.1072,18.1144,18.0715,18.0715,98200.0
2014-09-16 15:30:00,25.25,25.27,25.21,25.22,253900.0,18.0715,18.0858,18.0428,18.05,253900.0
2014-09-17 09:30:00,25.14,25.3,25.11,25.25,528100.0,17.9927,18.1072,17.9713,18.0715,528100.0
2014-09-17 10:00:00,25.25,25.3,25.25,25.27,203900.0,18.0715,18.1072,18.0715,18.0858,203900.0
2014-09-17 10:30:00,25.27,25.27,25.23,25.26,205000.0,18.0858,18.0858,18.0572,18.0786,205000.0
2014-09-17 11:00:00,25.25,25.3,25.25,25.27,184800.0,18.0715,18.1072,18.0715,18.0858,184800.0
2014-09-17 11:30:00,25.27,25.28,25.25,25.28,116200.0,18.0858,18.0929,18.0715,18.0929,116200.0
2014-09-17 12:00:00,25.28,25.29,25.24,25.24,56800.0,18.0929,18.1001,18.0643,18.0643,56800.0
2014-09-17 12:30:00,25.25,25.25,25.24,25.24,46200.0,18.0715,18.0715,18.0643,18.0643,46200.0
2014-09-17 13:00:00,25.23,25.26,25.23,25.24,85300.0,18.0572,18.0786,18.0572,18.0643,85300.0
2014-09-17 13:30:00,25.23,25.25,25.21,25.22,89700.0,18.0572,18.0715,18.0428,18.05,89700.0
2014-09-17 14:00:00,25.23,25.28,25.07,25.28,375100.0,18.0572,18.0929,17.9426,18.0929,375100.0
2014-09-17 14:30:00,25.28,25.29,25.22,25.27,167100.0,18.0929,18.1001,18.05,18.0858,167100.0
2014-09-17 15:00:00,25.26,25.3,25.25,25.26,166800.0,18.0786,18.1072,18.0715,18.0786,166800.0
2014-09-17 15:30:00,25.26,25.26,25.18,25.2,193400.0,18.0786,18.0786,18.0214,18.0357,193400.0
2014-09-18 09:30:00,25.17,25.25,25.16,25.24,240500.0,18.0142,18.0715,18.0071,18.0643,240500.0
2014-09-18 10:00:00,25.24,25.26,25.22,25.22,105000.0,18.0643,18.0786,18.05,18.05,105000.0
2014-09-18 10:30:00,25.22,25.27,25.22,25.24,44300.0,18.05,18.0858,18.05,18.0643,44300.0
2014-09-18 11:00:00,25.24,25.25,25.23,25.25,29000.0,18.0643,18.0715,18.0572,18.0715,29000.0
2014-09-18 11:30:00,25.24,25.25,25.21,25.22,76500.0,18.0643,18.0715,18.0428,18.05,76500.0
2014-09-18 12:00:00,25.22,25.24,25.2,25.24,40800.0,18.05,18.0643,18.0357,18.0643,40800.0
2014-09-18 12:30:00,25.24,25.25,25.23,25.25,20800.0,18.0643,18.0715,18.0572,18.0715,20800.0
2014-09-18 13:00:00,25.25,25.25,25.25,25.25,19600.0,18.0715,18.0715,18.0715,18.0715,19600.0
2014-09-18 13:30:00,25.25,25.26,25.21,25.22,72900.0,18.0715,18.0786,18.0428,18.05,72900.0
2014-09-18 14:00:00,25.22,25.24,25.22,25.22,93600.0,18.05,18.0643,18.05,18.05,93600.0
2014-09-18 14:30:00,25.23,25.24,25.23,25.23,21800.0,18.0572,18.0643,18.0572,18.0572,21800.0
2014-09-18 15:00:00,25.24,25.24,25.23,25.23,48000.0,18.0643,18.0643,18.0572,18.0572,48000.0
2014-09-18 15:30:00,25.23,25.25,25.23,25.23,112300.0,18.0572,18.0715,18.0572,18.0572,112300.0
2014-09-19 09:30:00,25.21,25.3,25.21,25.26,138500.0,18.0428,18.1072,18.0428,18.0786,138500.0
2014-09-19 10:00:00,25.26,25.27,25.23,25.23,96300.0,18.0786,18.0858,18.0572,18.0572,96300.0
2014-09-19 10:30:00,25.23,25.25,25.2,25.22,64000.0,18.0572,18.0715,18.0357,18.05,64000.0
2014-09-19 11:00:00,25.21,25.22,25.16,25.16,109100.0,18.0428,18.05,18.0071,18.0071,109100.0
2014-09-19 11:30:00,25.15,25.16,25.1,25.11,88100.0,17.9999,18.0071,17.9641,17.9713,88100.0
2014-09-19 12:00:00,25.11,25.11,25.06,25.06,68500.0,17.9713,17.9713,17.9355,17.9355,68500.0
2014-09-19 12:30:00,25.06,25.07,25.02,25.03,44600.0,17.9355,17.9426,17.9069,17.914,44600.0
2014-09-19 13:00:00,25.03,25.05,25.01,25.03,40000.0,17.914,17.9283,17.8997,17.914,40000.0
2014-09-19 13:30:00,25.04,25.06,25.02,25.05,40100.0,17.9212,17.9355,17.9069,17.9283,40100.0
2014-09-19 14:00:00,25.06,25.09,25.05,25.09,35000.0,17.9355,17.957,17.9283,17.957,35000.0
2014-09-19 14:30:00,25.09,25.15,25.07,25.15,52700.0,17.957,17.9999,17.9426,17.9999,52700.0
2014-09-19 15:00:00,25.15,25.17,25.1,25.12,73300.0,17.9999,18.0142,17.9641,17.9784,73300.0
2014-09-19 15:30:00,25.11,25.2,25.08,25.2,370000.0,17.9713,18.0357,17.9498,18.0357,370000.0
2014-09-22 09:30:00,25.19,25.19,25.05,25.05,185200.0,18.0285,18.0285,17.9283,17.9283,185200.0
2014-09-22 10:00:00,25.04,25.1,24.95,24.95,154800.0,17.9212,17.9641,17.8568,17.8568,154800.0
2014-09-22 10:30:00,24.94,24.99,24.9,24.94,195500.0,17.8496,17.8854,17.821,17.8496,195500.0
2014-09-22 11:00:00,24.95,24.95,24.88,24.9,80200.0,17.8568,17.8568,17.8067,17.821,80200.0
2014-09-22 11:30:00,24.89,24.9,24.86,24.88,62200.0,17.8138,17.821,17.7923,17.8067,62200.0
2014-09-22 12:00:00,24.88,24.9,24.86,24.89,65100.0,17.8067,17.821,17.7923,17.8138,65100.0
2014-09-22 12:30:00,24.89,24.92,24.88,24.9,75800.0,17.8138,17.8353,17.8067,17.821,75800.0
2014-09-22 13:00:00,24.89,24.91,24.86,24.9,52800.0,17.8138,17.8281,17.7923,17.821,52800.0
2014-09-22 13:30:00,24.91,24.92,24.9,24.9,31800.0,17.8281,17.8353,17.821,17.821,31800.0
2014-09-22 14:00:00,24.91,24.93,24.86,24.89,87000.0,17.8281,17.8424,17.7923,17.8138,87000.0
2014-09-22 14:30:00,24.89,24.94,24.89,24.94,68400.0,17.8138,17.8496,17.8138,17.8496,68400.0
2014-09-22 15:00:00,24.94,24.99,24.93,24.99,157500.0,17.8496,17.8854,17.8424,17.8854,157500.0
2014-09-22 15:30:00,24.99,25.01,24.95,24.98,326900.0,17.8854,17.8997,17.8568,17.8782,326900.0
2014-09-23 09:30:00,24.95,25.02,24.84,24.87,194100.0,17.8568,17.9069,17.778,17.7995,194100.0
2014-09-23 10:00:00,24.87,24.92,24.86,24.86,62600.0,17.7995,17.8353,17.7923,17.7923,62600.0
2014-09-23 10:30:00,24.85,24.88,24.82,24.82,172300.0,17.7852,17.8067,17.7637,17.7637,172300.0
2014-09-23 11:00:00,24.82,24.87,24.8,24.81,85300.0,17.7637,17.7995,17.7494,17.7566,85300.0
2014-09-23 11:30:00,24.82,24.83,24.8,24.81,90000.0,17.7637,17.7709,17.7494,17.7566,90000.0
2014-09-23 12:00:00,24.8,24.82,24.78,24.79,96200.0,17.7494,17.7637,17.7351,17.7422,96200.0
2014-09-23 12:30:00,24.8,24.8,24.76,24.76,27900.0,17.7494,17.7494,17.7208,17.7208,27900.0
2014-09-23 13:00:00,24.76,24.76,24.68,24.71,142500.0,17.7208,17.7208,17.6635,17.685,142500.0
2014-09-23 13:30:00,24.71,24.76,24.7,24.7,53900.0,17.685,17.7208,17.6778,17.6778,53900.0
2014-09-23 14:00:00,24.69,24.72,24.67,24.7,73400.0,17.6707,17.6921,17.6564,17.6778,73400.0
2014-09-23 14:30:00,24.71,24.72,24.69,24.72,77000.0,17.685,17.6921,17.6707,17.6921,77000.0
2014-09-23 15:00:00,24.73,24.75,24.7,24.75,81300.0,17.6993,17.7136,17.6778,17.7136,81300.0
2014-09-23 15:30:00,24.75,24.78,24.69,24.69,147000.0,17.7136,17.7351,17.6707,17.6707,147000.0
2014-09-24 09:30:00,24.72,24.73,24.65,24.67,133600.0,17.6921,17.6993,17.642,17.6564,133600.0
2014-09-24 10:00:00,24.67,24.72,24.64,24.68,128400.0,17.6564,17.6921,17.6349,17.6635,128400.0
2014-09-24 10:30:00,24.68,24.7,24.65,24.69,63500.0,17.6635,17.6778,17.642,17.6707,63500.0
2014-09-24 11:00:00,24.7,24.86,24.69,24.86,105300.0,17.6778,17.7923,17.6707,17.7923,105300.0
2014-09-24 11:30:00,24.87,24.93,24.86,24.91,83100.0,17.7995,17.8424,17.7923,17.8281,83100.0
2014-09-24 12:00:00,24.9,24.9,24.82,24.88,41900.0,17.821,17.821,17.7637,17.8067,41900.0
2014-09-24 12:30:00,24.88,24.91,24.88,24.89,48400.0,17.8067,17.8281,17.8067,17.8138,48400.0
2014-09-24 13:00:00,24.9,24.95,24.9,24.93,55600.0,17.821,17.8568,17.821,17.8424,55600.0
2014-09-24 13:30:00,24.94,24.99,24.94,24.96,104900.0,17.8496,17.8854,17.8496,17.8639,104900.0
2014-09-24 14:00:00,24.95,25.01,24.95,25.01,112300.0,17.8568,17.8997,17.8568,17.8997,112300.0
2014-09-24 14:30:00,25.0,25.04,24.95,24.99,146500.0,17.8925,17.9212,17.8568,17.8854,146500.0
2014-09-24 15:00:00,24.99,25.0,24.95,24.99,120800.0,17.8854,17.8925,17.8568,17.8854,120800.0
2014-09-24 15:30:00,24.99,25.0,24.97,24.99,121100.0,17.8854,17.8925,17.8711,17.8854,121100.0
2014-09-25 09:30:00,24.96,24.96,24.68,24.71,265800.0,17.8639,17.8639,17.6635,17.685,265800.0
2014-09-25 10:00:00,24.71,24.79,24.7,24.71,301700.0,17.685,17.7422,17.6778,17.685,301700.0
2014-09-25 10:30:00,24.71,24.71,24.61,24.67,156200.0,17.685,17.685,17.6134,17.6564,156200.0
2014-09-25 11:00:00,24.66,24.68,24.61,24.67,190200.0,17.6492,17.6635,17.6134,17.6564,190200.0
2014-09-25 11:30:00,24.66,24.66,24.58,24.6,181000.0,17.6492,17.6492,17.5919,17.6063,181000.0
2014-09-25 12:00:00,24.61,24.63,24.51,24.54,102800.0,17.6134,17.6277,17.5418,17.5633,102800.0
2014-09-25 12:30:00,24.54,24.6,24.54,24.58,57200.0,17.5633,17.6063,17.5633,17.5919,57200.0
2014-09-25 13:00:00,24.58,24.59,24.55,24.57,76900.0,17.5919,17.5991,17.5705,17.5848,76900.0
2014-09-25 13:30:00,24.56,24.57,24.5,24.51,105700.0,17.5776,17.5848,17.5347,17.5418,105700.0
2014-09-25 14:00:00,24.51,24.53,24.5,24.53,68900.0,17.5418,17.5562,17.5347,17.5562,68900.0
2014-09-25 14:30:00,24.53,24.58,24.52,24.52,116300.0,17.5562,17.5919,17.549,17.549,116300.0
2014-09-25 15:00:00,24.53,24.57,24.52,24.56,128700.0,17.5562,17.5848,17.549,17.5776,128700.0
2014-09-25 15:30:00,24.56,24.65,24.55,24.55,339600.0,17.5776,17.642,17.5705,17.5705,339600.0
2014-09-26 09:30:00,24.47,24.6,24.46,24.6,237300.0,17.5132,17.6063,17.5061,17.6063,237300.0
2014-09-26 10:00:00,24.6,24.7,24.6,24.67,189000.0,17.6063,17.6778,17.6063,17.6564,189000.0
2014-09-26 10:30:00,24.67,24.77,24.67,24.77,192600.0,17.6564,17.7279,17.6564,17.7279,192600.0
2014-09-26 11:00:00,24.78,24.87,24.78,24.86,150700.0,17.7351,17.7995,17.7351,17.7923,150700.0
2014-09-26 11:30:00,24.86,24.91,24.85,24.91,113500.0,17.7923,17.8281,17.7852,17.8281,113500.0
2014-09-26 12:00:00,24.91,24.92,24.84,24.85,48200.0,17.8281,17.8353,17.778,17.7852,48200.0
2014-09-26 12:30:00,24.85,24.88,24.84,24.87,76200.0,17.7852,17.8067,17.778,17.7995,76200.0
2014-09-26 13:00:00,24.86,24.93,24.86,24.92,66400.0,17.7923,17.8424,17.7923,17.8353,66400.0
2014-09-26 13:30:00,24.92,25.01,24.92,25.01,211800.0,17.8353,17.8997,17.8353,17.8997,211800.0
2014-09-26 14:00:00,25.0,25.05,25.0,25.03,114800.0,17.8925,17.9283,17.8925,17.914,114800.0
2014-09-26 14:30:00,25.03,25.08,25.02,25.02,198500.0,17.914,17.9498,17.9069,17.9069,198500.0
2014-09-26 15:00:00,25.02,25.05,25.0,25.03,150100.0,17.9069,17.9283,17.8925,17.914,150100.0
2014-09-26 15:30:00,25.03,25.05,24.98,25.0,526600.0,17.914,17.9283,17.8782,17.8925,526600.0
2014-09-29 09:30:00,24.81,25.01,24.76,25.0,298900.0,17.7566,17.8997,17.7208,17.8925,298900.0
2014-09-29 10:00:00,25.0,25.05,24.97,25.02,314100.0,17.8925,17.9283,17.8711,17.9069,314100.0
2014-09-29 10:30:00,25.02,25.08,25.01,25.07,216600.0,17.9069,17.9498,17.8997,17.9426,216600.0
2014-09-29 11:00:00,25.08,25.11,25.07,25.08,204800.0,17.9498,17.9713,17.9426,17.9498,204800.0
2014-09-29 11:30:00,25.08,25.19,25.08,25.19,284900.0,17.9498,18.0285,17.9498,18.0285,284900.0
2014-09-29 12:00:00,25.18,25.18,25.11,25.11,115100.0,18.0214,18.0214,17.9713,17.9713,115100.0
2014-09-29 12:30:00,25.11,25.13,25.09,25.1,65400.0,17.9713,17.9856,17.957,17.9641,65400.0
2014-09-29 13:00:00,25.1,25.15,25.09,25.15,67000.0,17.9641,17.9999,17.957,17.9999,67000.0
2014-09-29 13:30:00,25.16,25.19,25.16,25.18,94200.0,18.0071,18.0285,18.0071,18.0214,94200.0
2014-09-29 14:00:00,25.18,25.2,25.11,25.14,201800.0,18.0214,18.0357,17.9713,17.9927,201800.0
2014-09-29 14:30:00,25.14,25.16,25.12,25.16,97800.0,17.9927,18.0071,17.9784,18.0071,97800.0
2014-09-29 15:00:00,25.16,25.19,25.14,25.18,254700.0,18.0071,18.0285,17.9927,18.0214,254700.0
2014-09-29 15:30:00,25.18,25.18,25.11,25.13,299700.0,18.0214,18.0214,17.9713,17.9856,299700.0
2014-09-30 09:30:00,24.91,25.06,24.85,24.92,436500.0,17.9627,18.0709,17.9194,17.9699,436500.0
2014-09-30 10:00:00,24.92,25.09,24.89,25.09,272200.0,17.9699,18.0925,17.9483,18.0925,272200.0
2014-09-30 10:30:00,25.09,25.15,25.07,25.08,370500.0,18.0925,18.1358,18.0781,18.0853,370500.0
2014-09-30 11:00:00,25.08,25.17,25.06,25.16,243400.0,18.0853,18.1502,18.0709,18.143,243400.0
2014-09-30 11:30:00,25.16,25.21,25.15,25.2,341800.0,18.143,18.179,18.1358,18.1718,341800.0
2014-09-30 12:00:00,25.21,25.25,25.19,25.2,155700.0,18.179,18.2079,18.1646,18.1718,155700.0
2014-09-30 12:30:00,25.2,25.24,25.16,25.18,182400.0,18.1718,18.2007,18.143,18.1574,182400.0
2014-09-30 13:00:00,25.19,25.22,25.14,25.14,51300.0,18.1646,18.1862,18.1286,18.1286,51300.0
2014-09-30 13:30:00,25.14,25.2,25.11,25.17,123000.0,18.1286,18.1718,18.1069,18.1502,123000.0
2014-09-30 14:00:00,25.17,25.2,25.14,25.18,62600.0,18.1502,18.1718,18.1286,18.1574,62600.0
2014-09-30 14:30:00,25.18,25.22,25.18,25.19,175300.0,18.1574,18.1862,18.1574,18.1646,175300.0
2014-09-30 15:00:00,25.19,25.22,25.17,25.19,193600.0,18.1646,18.1862,18.1502,18.1646,193600.0
2014-09-30 15:30:00,25.19,25.25,25.17,25.19,514600.0,18.1646,18.2079,18.1502,18.1646,514600.0
2014-10-01 09:30:00,25.2,25.25,25.1,25.13,516300.0,18.1718,18.2079,18.0997,18.1213,516300.0
2014-10-01 10:00:00,25.13,25.16,25.08,25.11,514000.0,18.1213,18.143,18.0853,18.1069,514000.0
2014-10-01 10:30:00,25.11,25.16,25.03,25.15,429200.0,18.1069,18.143,18.0492,18.1358,429200.0
2014-10-01 11:00:00,25.16,25.25,25.15,25.2,536100.0,18.143,18.2079,18.1358,18.1718,536100.0
2014-10-01 11:30:00,25.2,25.24,25.16,25.18,348900.0,18.1718,18.2007,18.143,18.1574,348900.0
2014-10-01 12:00:00,25.17,25.17,25.1,25.15,93300.0,18.1502,18.1502,18.0997,18.1358,93300.0
2014-10-01 12:30:00,25.14,25.16,25.07,25.07,149300.0,18.1286,18.143,18.0781,18.0781,149300.0
2014-10-01 13:00:00,25.07,25.11,24.99,25.0,294400.0,18.0781,18.1069,18.0204,18.0276,294400.0
2014-10-01 13:30:00,25.01,25.01,24.94,24.95,123700.0,18.0348,18.0348,17.9843,17.9915,123700.0
2014-10-01 14:00:00,24.95,25.1,24.94,25.07,173100.0,17.9915,18.0997,17.9843,18.0781,173100.0
2014-10-01 14:30:00,25.06,25.09,25.04,25.07,173900.0,18.0709,18.0925,18.0564,18.0781,173900.0
2014-10-01 15:00:00,25.07,25.12,25.02,25.07,395500.0,18.0781,18.1141,18.042,18.0781,395500.0
2014-10-01 15:30:00,25.07,25.07,25.0,25.04,645000.0,18.0781,18.0781,18.0276,18.0564,645000.0
2014-10-02 09:30:00,25.09,25.1,24.91,25.04,307800.0,18.0925,18.0997,17.9627,18.0564,307800.0
2014-10-02 10:00:00,25.04,25.09,25.01,25.02,331800.0,18.0564,18.0925,18.0348,18.042,331800.0
2014-10-02 10:30:00,25.01,25.01,24.95,24.97,247800.0,18.0348,18.0348,17.9915,18.006,247800.0
2014-10-02 11:00:00,24.97,25.0,24.95,24.97,245800.0,18.006,18.0276,17.9915,18.006,245800.0
2014-10-02 11:30:00,24.98,24.98,24.75,24.91,333900.0,18.0132,18.0132,17.8473,17.9627,333900.0
2014-10-02 12:00:00,24.91,24.95,24.88,24.95,161000.0,17.9627,17.9915,17.9411,17.9915,161000.0
2014-10-02 12:30:00,24.95,25.01,24.9,25.0,312300.0,17.9915,18.0348,17.9555,18.0276,312300.0
2014-10-02 13:00:00,25.0,25.08,24.98,25.05,249600.0,18.0276,18.0853,18.0132,18.0637,249600.0
2014-10-02 13:30:00,25.05,25.07,25.01,25.06,144300.0,18.0637,18.0781,18.0348,18.0709,144300.0
2014-10-02 14:00:00,25.06,25.1,25.01,25.06,234800.0,18.0709,18.0997,18.0348,18.0709,234800.0
2014-10-02 14:30:00,25.06,25.09,25.01,25.09,137800.0,18.0709,18.0925,18.0348,18.0925,137800.0
2014-10-02 15:00:00,25.08,25.08,25.03,25.06,153300.0,18.0853,18.0853,18.0492,18.0709,153300.0
2014-10-02 15:30:00,25.05,25.1,25.03,25.06,244700.0,18.0637,18.0997,18.0492,18.0709,244700.0
2014-10-03 09:30:00,25.21,25.36,25.05,25.26,445500.0,18.179,18.2872,18.0637,18.2151,445500.0
2014-10-03 10:00:00,25.26,25.33,25.21,25.24,163100.0,18.2151,18.2656,18.179,18.2007,163100.0
2014-10-03 10:30:00,25.24,25.27,25.23,25.25,146400.0,18.2007,18.2223,18.1935,18.2079,146400.0
2014-10-03 11:00:00,25.25,25.27,25.25,25.26,85500.0,18.2079,18.2223,18.2079,18.2151,85500.0
2014-10-03 11:30:00,25.26,25.26,25.2,25.24,140500.0,18.2151,18.2151,18.1718,18.2007,140500.0
2014-10-03 12:00:00,25.24,25.26,25.22,25.25,153000.0,18.2007,18.2151,18.1862,18.2079,153000.0
2014-10-03 12:30:00,25.25,25.28,25.24,25.27,132600.0,18.2079,18.2295,18.2007,18.2223,132600.0
2014-10-03 13:00:00,25.26,25.3,25.26,25.3,97200.0,18.2151,18.2439,18.2151,18.2439,97200.0
2014-10-03 13:30:00,25.3,25.31,25.27,25.29,57700.0,18.2439,18.2511,18.2223,18.2367,57700.0
2014-10-03 14:00:00,25.3,25.36,25.29,25.33,161100.0,18.2439,18.2872,18.2367,18.2656,161100.0
2014-10-03 14:30:00,25.33,25.35,25.33,25.33,71600.0,18.2656,18.28,18.2656,18.2656,71600.0
2014-10-03 15:00:00,25.33,25.35,25.32,25.33,230600.0,18.2656,18.28,18.2584,18.2656,230600.0
2014-10-03 15:30:00,25.33,25.35,25.28,25.3,444200.0,18.2656,18.28,18.2295,18.2439,444200.0
2014-10-06 09:30:00,25.38,25.39,25.27,25.34,380100.0,18.3016,18.3088,18.2223,18.2728,380100.0
2014-10-06 10:00:00,25.35,25.35,25.2,25.25,195400.0,18.28,18.28,18.1718,18.2079,195400.0
2014-10-06 10:30:00,25.25,25.25,25.2,25.21,173400.0,18.2079,18.2079,18.1718,18.179,173400.0
2014-10-06 11:00:00,25.2,25.2,25.12,25.13,105100.0,18.1718,18.1718,18.1141,18.1213,105100.0
2014-10-06 11:30:00,25.13,25.15,24.98,25.0,272800.0,18.1213,18.1358,18.0132,18.0276,272800.0
2014-10-06 12:00:00,25.0,25.04,24.96,25.02,481900.0,18.0276,18.0564,17.9988,18.042,481900.0
2014-10-06 12:30:00,25.03,25.06,24.98,25.01,109000.0,18.0492,18.0709,18.0132,18.0348,109000.0
2014-10-06 13:00:00,25.01,25.12,24.99,25.11,60700.0,18.0348,18.1141,18.0204,18.1069,60700.0
2014-10-06 13:30:00,25.12,25.12,25.05,25.08,50900.0,18.1141,18.1141,18.0637,18.0853,50900.0
2014-10-06 14:00:00,25.08,25.1,25.04,25.1,69500.0,18.0853,18.0997,18.0564,18.0997,69500.0
2014-10-06 14:30:00,25.09,25.09,25.05,25.06,62700.0,18.0925,18.0925,18.0637,18.0709,62700.0
2014-10-06 15:00:00,25.06,25.08,25.0,25.07,119500.0,18.0709,18.0853,18.0276,18.0781,119500.0
2014-10-06 15:30:00,25.06,25.08,25.0,25.01,265600.0,18.0709,18.0853,18.0276,18.0348,265600.0
2014-10-07 09:30:00,25.0,25.06,24.93,25.05,506000.0,18.0276,18.0709,17.9771,18.0637,506000.0
2014-10-07 10:00:00,25.06,25.09,25.0,25.02,152500.0,18.0709,18.0925,18.0276,18.042,152500.0
2014-10-07 10:30:00,25.03,25.09,25.0,25.0,138500.0,18.0492,18.0925,18.0276,18.0276,138500.0
2014-10-07 11:00:00,25.0,25.0,24.94,24.97,119500.0,18.0276,18.0276,17.9843,18.006,119500.0
2014-10-07 11:30:00,24.96,25.01,24.93,24.94,278100.0,17.9988,18.0348,17.9771,17.9843,278100.0
2014-10-07 12:00:00,24.93,24.94,24.9,24.9,240400.0,17.9771,17.9843,17.9555,17.9555,240400.0
2014-10-07 12:30:00,24.91,24.91,24.86,24.86,55700.0,17.9627,17.9627,17.9266,17.9266,55700.0
2014-10-07 13:00:00,24.86,24.91,24.84,24.91,65100.0,17.9266,17.9627,17.9122,17.9627,65100.0
2014-10-07 13:30:00,24.91,24.92,24.85,24.88,79300.0,17.9627,17.9699,17.9194,17.9411,79300.0
2014-10-07 14:00:00,24.88,24.88,24.76,24.76,100100.0,17.9411,17.9411,17.8545,17.8545,100100.0
2014-10-07 14:30:00,24.76,24.78,24.66,24.68,210400.0,17.8545,17.869,17.7824,17.7969,210400.0
2014-10-07 15:00:00,24.68,24.71,24.62,24.68,179500.0,17.7969,17.8185,17.7536,17.7969,179500.0
2014-10-07 15:30:00,24.68,24.71,24.59,24.63,459400.0,17.7969,17.8185,17.732,17.7608,459400.0
2014-10-08 09:30:00,24.54,24.65,24.41,24.44,442300.0,17.6959,17.7752,17.6022,17.6238,442300.0
2014-10-08 10:00:00,24.43,24.47,24.3,24.38,270800.0,17.6166,17.6454,17.5228,17.5805,270800.0
2014-10-08 10:30:00,24.38,24.41,24.25,24.26,283500.0,17.5805,17.6022,17.4868,17.494,283500.0
2014-10-08 11:00:00,24.25,24.31,24.18,24.3,341700.0,17.4868,17.53,17.4363,17.5228,341700.0
2014-10-08 11:30:00,24.3,24.35,24.28,24.35,145500.0,17.5228,17.5589,17.5084,17.5589,145500.0
2014-10-08 12:00:00,24.35,24.36,24.28,24.28,200400.0,17.5589,17.5661,17.5084,17.5084,200400.0
2014-10-08 12:30:00,24.29,24.3,24.25,24.25,155500.0,17.5156,17.5228,17.4868,17.4868,155500.0
2014-10-08 13:00:00,24.25,24.3,24.25,24.28,80200.0,17.4868,17.5228,17.4868,17.5084,80200.0
2014-10-08 13:30:00,24.28,24.36,24.28,24.35,141200.0,17.5084,17.5661,17.5084,17.5589,141200.0
2014-10-08 14:00:00,24.34,24.46,24.33,24.44,311000.0,17.5517,17.6382,17.5445,17.6238,311000.0
2014-10-08 14:30:00,24.44,24.56,24.43,24.54,376800.0,17.6238,17.7103,17.6166,17.6959,376800.0
2014-10-08 15:00:00,24.54,24.66,24.53,24.64,203100.0,17.6959,17.7824,17.6887,17.768,203100.0
2014-10-08 15:30:00,24.65,24.67,24.61,24.64,281200.0,17.7752,17.7896,17.7464,17.768,281200.0
2014-10-09 09:30:00,24.51,24.59,24.44,24.49,224600.0,17.6743,17.732,17.6238,17.6598,224600.0
2014-10-09 10:00:00,24.5,24.61,24.43,24.55,322800.0,17.6671,17.7464,17.6166,17.7031,322800.0
2014-10-09 10:30:00,24.54,24.56,24.46,24.56,314800.0,17.6959,17.7103,17.6382,17.7103,314800.0
2014-10-09 11:00:00,24.57,24.63,24.51,24.52,210800.0,17.7175,17.7608,17.6743,17.6815,210800.0
2014-10-09 11:30:00,24.51,24.52,24.3,24.33,282500.0,17.6743,17.6815,17.5228,17.5445,282500.0
2014-10-09 12:00:00,24.32,24.36,24.2,24.22,205400.0,17.5373,17.5661,17.4507,17.4651,205400.0
2014-10-09 12:30:00,24.22,24.28,24.19,24.27,173300.0,17.4651,17.5084,17.4435,17.5012,173300.0
2014-10-09 13:00:00,24.27,24.35,24.19,24.3,211100.0,17.5012,17.5589,17.4435,17.5228,211100.0
2014-10-09 13:30:00,24.3,24.38,24.25,24.29,99900.0,17.5228,17.5805,17.4868,17.5156,99900.0
2014-10-09 14:00:00,24.28,24.28,24.2,24.23,150200.0,17.5084,17.5084,17.4507,17.4724,150200.0
2014-10-09 14:30:00,24.24,24.27,24.2,24.21,161200.0,17.4796,17.5012,17.4507,17.4579,161200.0
2014-10-09 15:00:00,24.2,24.27,24.2,24.24,196500.0,17.4507,17.5012,17.4507,17.4796,196500.0
2014-10-09 15:30:00,24.25,24.32,24.19,24.2,414700.0,17.4868,17.5373,17.4435,17.4507,414700.0
2014-10-10 09:30:00,23.91,24.0,23.42,23.68,806800.0,17.2416,17.3065,16.8883,17.0757,806800.0
2014-10-10 10:00:00,23.67,23.7,23.6,23.65,430500.0,17.0685,17.0902,17.0181,17.0541,430500.0
2014-10-10 10:30:00,23.65,23.65,23.41,23.45,567100.0,17.0541,17.0541,16.881,16.9099,567100.0
2014-10-10 11:00:00,23.46,23.61,23.45,23.58,388200.0,16.9171,17.0253,16.9099,17.0036,388200.0
2014-10-10 11:30:00,23.57,23.71,23.56,23.63,306700.0,16.9964,17.0974,16.9892,17.0397,306700.0
2014-10-10 12:00:00,23.63,23.76,23.63,23.74,195100.0,17.0397,17.1334,17.0397,17.119,195100.0
2014-10-10 12:30:00,23.73,23.91,23.73,23.8,273900.0,17.1118,17.2416,17.1118,17.1623,273900.0
2014-10-10 13:00:00,23.8,23.82,23.64,23.64,186400.0,17.1623,17.1767,17.0469,17.0469,186400.0
2014-10-10 13:30:00,23.64,23.74,23.62,23.67,235100.0,17.0469,17.119,17.0325,17.0685,235100.0
2014-10-10 14:00:00,23.68,23.69,23.57,23.61,163400.0,17.0757,17.083,16.9964,17.0253,163400.0
2014-10-10 14:30:00,23.62,23.62,23.56,23.57,125100.0,17.0325,17.0325,16.9892,16.9964,125100.0
2014-10-10 15:00:00,23.58,23.61,23.44,23.44,407100.0,17.0036,17.0253,16.9027,16.9027,407100.0
2014-10-10 15:30:00,23.45,23.48,23.34,23.35,499200.0,16.9099,16.9315,16.8306,16.8378,499200.0
2014-10-13 09:30:00,23.24,23.31,23.12,23.26,314200.0,16.7585,16.8089,16.6719,16.7729,314200.0
2014-10-13 10:00:00,23.27,23.3,23.19,23.22,240100.0,16.7801,16.8017,16.7224,16.744,240100.0
2014-10-13 10:30:00,23.22,23.32,23.16,23.26,367000.0,16.744,16.8161,16.7008,16.7729,367000.0
2014-10-13 11:00:00,23.26,23.33,23.23,23.26,180500.0,16.7729,16.8234,16.7512,16.7729,180500.0
2014-10-13 11:30:00,23.26,23.44,23.26,23.34,232100.0,16.7729,16.9027,16.7729,16.8306,232100.0
2014-10-13 12:00:00,23.34,23.35,23.28,23.31,111100.0,16.8306,16.8378,16.7873,16.8089,111100.0
2014-10-13 12:30:00,23.32,23.41,23.31,23.35,92400.0,16.8161,16.881,16.8089,16.8378,92400.0
2014-10-13 13:00:00,23.35,23.38,23.27,23.34,87800.0,16.8378,16.8594,16.7801,16.8306,87800.0
2014-10-13 13:30:00,23.34,23.36,23.22,23.25,74100.0,16.8306,16.845,16.744,16.7657,74100.0
2014-10-13 14:00:00,23.25,23.26,23.17,23.21,177100.0,16.7657,16.7729,16.708,16.7368,177100.0
2014-10-13 14:30:00,23.21,23.21,23.11,23.13,119400.0,16.7368,16.7368,16.6647,16.6791,119400.0
2014-10-13 15:00:00,23.14,23.16,23.11,23.14,139700.0,16.6864,16.7008,16.6647,16.6864,139700.0
2014-10-13 15:30:00,23.13,23.13,22.93,22.94,642800.0,16.6791,16.6791,16.5349,16.5421,642800.0
2014-10-14 09:30:00,23.06,23.22,23.01,23.05,344800.0,16.6287,16.744,16.5926,16.6215,344800.0
2014-10-14 10:00:00,23.04,23.17,22.97,23.1,247300.0,16.6142,16.708,16.5638,16.6575,247300.0
2014-10-14 10:30:00,23.11,23.28,23.08,23.2,143200.0,16.6647,16.7873,16.6431,16.7296,143200.0
2014-10-14 11:00:00,23.21,23.29,23.17,23.28,125600.0,16.7368,16.7945,16.708,16.7873,125600.0
2014-10-14 11:30:00,23.28,23.34,23.25,23.31,93200.0,16.7873,16.8306,16.7657,16.8089,93200.0
2014-10-14 12:00:00,23.32,23.33,23.23,23.26,66600.0,16.8161,16.8234,16.7512,16.7729,66600.0
2014-10-14 12:30:00,23.26,23.27,23.2,23.21,84500.0,16.7729,16.7801,16.7296,16.7368,84500.0
2014-10-14 13:00:00,23.22,23.27,23.15,23.15,79400.0,16.744,16.7801,16.6936,16.6936,79400.0
2014-10-14 13:30:00,23.15,23.18,23.07,23.18,176300.0,16.6936,16.7152,16.6359,16.7152,176300.0
2014-10-14 14:00:00,23.18,23.22,23.07,23.07,107600.0,16.7152,16.744,16.6359,16.6359,107600.0
2014-10-14 14:30:00,23.08,23.2,23.07,23.15,160500.0,16.6431,16.7296,16.6359,16.6936,160500.0
2014-10-14 15:00:00,23.15,23.16,23.01,23.08,262200.0,16.6936,16.7008,16.5926,16.6431,262200.0
2014-10-14 15:30:00,23.07,23.16,23.03,23.06,254900.0,16.6359,16.7008,16.607,16.6287,254900.0
2014-10-15 09:30:00,22.75,23.15,22.6,23.05,513000.0,16.4051,16.6936,16.297,16.6215,513000.0
2014-10-15 10:00:00,23.05,23.14,22.95,22.98,295100.0,16.6215,16.6864,16.5493,16.571,295100.0
2014-10-15 10:30:00,22.98,23.02,22.82,22.88,179800.0,16.571,16.5998,16.4556,16.4989,179800.0
2014-10-15 11:00:00,22.87,22.94,22.81,22.81,149700.0,16.4917,16.5421,16.4484,16.4484,149700.0
2014-10-15 11:30:00,22.81,22.86,22.7,22.82,208700.0,16.4484,16.4844,16.3691,16.4556,208700.0
2014-10-15 12:00:00,22.81,22.81,22.65,22.72,130700.0,16.4484,16.4484,16.333,16.3835,130700.0
2014-10-15 12:30:00,22.73,22.75,22.63,22.68,168500.0,16.3907,16.4051,16.3186,16.3546,168500.0
2014-10-15 13:00:00,22.68,22.75,22.58,22.63,213500.0,16.3546,16.4051,16.2825,16.3186,213500.0
2014-10-15 13:30:00,22.64,22.66,22.5,22.58,225100.0,16.3258,16.3402,16.2248,16.2825,225100.0
2014-10-15 14:00:00,22.58,22.75,22.52,22.66,216200.0,16.2825,16.4051,16.2393,16.3402,216200.0
2014-10-15 14:30:00,22.66,22.79,22.66,22.75,183600.0,16.3402,16.434,16.3402,16.4051,183600.0
2014-10-15 15:00:00,22.74,22.89,22.69,22.89,409200.0,16.3979,16.5061,16.3619,16.5061,409200.0
2014-10-15 15:30:00,22.89,23.0,22.86,22.95,439100.0,16.5061,16.5854,16.4844,16.5493,439100.0
2014-10-16 09:30:00,22.63,22.89,22.58,22.87,347500.0,16.3186,16.5061,16.2825,16.4917,347500.0
2014-10-16 10:00:00,22.87,23.06,22.73,22.91,483700.0,16.4917,16.6287,16.3907,16.5205,483700.0
2014-10-16 10:30:00,22.92,23.07,22.86,22.93,310300.0,16.5277,16.6359,16.4844,16.5349,310300.0
2014-10-16 11:00:00,22.93,23.0,22.86,23.0,266400.0,16.5349,16.5854,16.4844,16.5854,266400.0
2014-10-16 11:30:00,23.0,23.03,22.77,22.79,205800.0,16.5854,16.607,16.4195,16.434,205800.0
2014-10-16 12:00:00,22.79,22.83,22.73,22.78,109400.0,16.434,16.4628,16.3907,16.4268,109400.0
2014-10-16 12:30:00,22.78,22.85,22.7,22.85,108800.0,16.4268,16.4772,16.3691,16.4772,108800.0
2014-10-16 13:00:00,22.86,22.97,22.85,22.93,136900.0,16.4844,16.5638,16.4772,16.5349,136900.0
2014-10-16 13:30:00,22.92,22.96,22.83,22.85,129100.0,16.5277,16.5566,16.4628,16.4772,129100.0
2014-10-16 14:00:00,22.85,22.94,22.84,22.92,161600.0,16.4772,16.5421,16.47,16.5277,161600.0
2014-10-16 14:30:00,22.92,22.94,22.8,22.81,139900.0,16.5277,16.5421,16.4412,16.4484,139900.0
2014-10-16 15:00:00,22.81,22.86,22.76,22.85,194300.0,16.4484,16.4844,16.4123,16.4772,194300.0
2014-10-16 15:30:00,22.85,22.88,22.78,22.8,306700.0,16.4772,16.4989,16.4268,16.4412,306700.0
2014-10-17 09:30:00,23.04,23.23,22.92,22.96,271900.0,16.6142,16.7512,16.5277,16.5566,271900.0
2014-10-17 10:00:00,22.96,23.19,22.92,23.19,200400.0,16.5566,16.7224,16.5277,16.7224,200400.0
2014-10-17 10:30:00,23.19,23.22,23.15,23.22,113800.0,16.7224,16.744,16.6936,16.744,113800.0
2014-10-17 11:00:00,23.22,23.32,23.22,23.31,220000.0,16.744,16.8161,16.744,16.8089,220000.0
2014-10-17 11:30:00,23.31,23.31,23.25,23.26,154500.0,16.8089,16.8089,16.7657,16.7729,154500.0
2014-10-17 12:00:00,23.26,23.28,23.19,23.22,72700.0,16.7729,16.7873,16.7224,16.744,72700.0
2014-10-17 12:30:00,23.22,23.26,23.19,23.22,98700.0,16.744,16.7729,16.7224,16.744,98700.0
2014-10-17 13:00:00,23.22,23.24,23.17,23.23,60200.0,16.744,16.7585,16.708,16.7512,60200.0
2014-10-17 13:30:00,23.23,23.27,23.19,23.2,67800.0,16.7512,16.7801,16.7224,16.7296,67800.0
2014-10-17 14:00:00,23.2,23.23,23.14,23.21,152800.0,16.7296,16.7512,16.6864,16.7368,152800.0
2014-10-17 14:30:00,23.22,23.27,23.22,23.26,106100.0,16.744,16.7801,16.744,16.7729,106100.0
2014-10-17 15:00:00,23.26,23.28,23.18,23.27,202700.0,16.7729,16.7873,16.7152,16.7801,202700.0
2014-10-17 15:30:00,23.28,23.33,23.25,23.25,408200.0,16.7873,16.8234,16.7657,16.7657,408200.0
2014-10-20 09:30:00,22.9,23.08,22.69,22.82,993000.0,16.5133,16.6431,16.3619,16.4556,993000.0
2014-10-20 10:00:00,22.83,22.88,22.74,22.82,267000.0,16.4628,16.4989,16.3979,16.4556,267000.0
2014-10-20 10:30:00,22.82,22.91,22.8,22.88,235200.0,16.4556,16.5205,16.4412,16.4989,235200.0
2014-10-20 11:00:00,22.87,22.92,22.82,22.9,195600.0,16.4917,16.5277,16.4556,16.5133,195600.0
2014-10-20 11:30:00,22.9,22.92,22.88,22.9,257400.0,16.5133,16.5277,16.4989,16.5133,257400.0
2014-10-20 12:00:00,22.89,22.92,22.83,22.84,131400.0,16.5061,16.5277,16.4628,16.47,131400.0
2014-10-20 12:30:00,22.84,22.84,22.78,22.8,244900.0,16.47,16.47,16.4268,16.4412,244900.0
2014-10-20 13:00:00,22.8,22.84,22.78,22.84,174400.0,16.4412,16.47,16.4268,16.47,174400.0
2014-10-20 13:30:00,22.84,22.85,22.82,22.82,132600.0,16.47,16.4772,16.4556,16.4556,132600.0
2014-10-20 14:00:00,22.82,22.88,22.82,22.86,119600.0,16.4556,16.4989,16.4556,16.4844,119600.0
2014-10-20 14:30:00,22.85,22.88,22.83,22.87,173400.0,16.4772,16.4989,16.4628,16.4917,173400.0
2014-10-20 15:00:00,22.88,22.92,22.86,22.88,170800.0,16.4989,16.5277,16.4844,16.4989,170800.0
2014-10-20 15:30:00,22.88,22.94,22.86,22.93,696800.0,16.4989,16.5421,16.4844,16.5349,696800.0
2014-10-21 09:30:00,23.1,23.18,22.96,23.05,421700.0,16.6575,16.7152,16.5566,16.6215,421700.0
2014-10-21 10:00:00,23.05,23.19,23.02,23.16,380400.0,16.6215,16.7224,16.5998,16.7008,380400.0
2014-10-21 10:30:00,23.17,23.25,23.17,23.23,128900.0,16.708,16.7657,16.708,16.7512,128900.0
2014-10-21 11:00:00,23.23,23.3,23.21,23.29,150200.0,16.7512,16.8017,16.7368,16.7945,150200.0
2014-10-21 11:30:00,23.3,23.42,23.3,23.38,135300.0,16.8017,16.8883,16.8017,16.8594,135300.0
2014-10-21 12:00:00,23.38,23.38,23.31,23.36,107100.0,16.8594,16.8594,16.8089,16.845,107100.0
2014-10-21 12:30:00,23.36,23.36,23.28,23.28,105500.0,16.845,16.845,16.7873,16.7873,105500.0
2014-10-21 13:00:00,23.27,23.34,23.27,23.34,59700.0,16.7801,16.8306,16.7801,16.8306,59700.0
2014-10-21 13:30:00,23.34,23.42,23.34,23.41,384300.0,16.8306,16.8883,16.8306,16.881,384300.0
2014-10-21 14:00:00,23.42,23.46,23.41,23.45,141100.0,16.8883,16.9171,16.881,16.9099,141100.0
2014-10-21 14:30:00,23.45,23.5,23.45,23.5,192600.0,16.9099,16.9459,16.9099,16.9459,192600.0
2014-10-21 15:00:00,23.49,23.59,23.49,23.59,418300.0,16.9387,17.0108,16.9387,17.0108,418300.0
2014-10-21 15:30:00,23.59,23.59,23.49,23.5,621100.0,17.0108,17.0108,16.9387,16.9459,621100.0
2014-10-22 09:30:00,23.67,23.68,23.36,23.43,249900.0,17.0685,17.0757,16.845,16.8955,249900.0
2014-10-22 10:00:00,23.44,23.47,23.37,23.43,126700.0,16.9027,16.9243,16.8522,16.8955,126700.0
2014-10-22 10:30:00,23.43,23.46,23.33,23.38,146300.0,16.8955,16.9171,16.8234,16.8594,146300.0
2014-10-22 11:00:00,23.38,23.5,23.38,23.47,93200.0,16.8594,16.9459,16.8594,16.9243,93200.0
2014-10-22 11:30:00,23.48,23.48,23.36,23.36,88000.0,16.9315,16.9315,16.845,16.845,88000.0
2014-10-22 12:00:00,23.36,23.36,23.3,23.34,95900.0,16.845,16.845,16.8017,16.8306,95900.0
2014-10-22 12:30:00,23.34,23.34,23.25,23.3,101700.0,16.8306,16.8306,16.7657,16.8017,101700.0
2014-10-22 13:00:00,23.31,23.36,23.3,23.32,125500.0,16.8089,16.845,16.8017,16.8161,125500.0
2014-10-22 13:30:00,23.33,23.37,23.29,23.33,116500.0,16.8234,16.8522,16.7945,16.8234,116500.0
2014-10-22 14:00:00,23.33,23.36,23.27,23.31,95600.0,16.8234,16.845,16.7801,16.8089,95600.0
2014-10-22 14:30:00,23.31,23.35,23.28,23.35,194900.0,16.8089,16.8378,16.7873,16.8378,194900.0
2014-10-22 15:00:00,23.35,23.36,23.31,23.31,134900.0,16.8378,16.845,16.8089,16.8089,134900.0
2014-10-22 15:30:00,23.31,23.31,23.25,23.26,212100.0,16.8089,16.8089,16.7657,16.7729,212100.0
2014-10-23 09:30:00,23.54,23.61,23.43,23.49,151400.0,16.9748,17.0253,16.8955,16.9387,151400.0
2014-10-23 10:00:00,23.49,23.73,23.48,23.65,241200.0,16.9387,17.1118,16.9315,17.0541,241200.0
2014-10-23 10:30:00,23.65,23.69,23.6,23.66,256000.0,17.0541,17.083,17.0181,17.0613,256000.0
2014-10-23 11:00:00,23.66,23.72,23.64,23.65,138000.0,17.0613,17.1046,17.0469,17.0541,138000.0
2014-10-23 11:30:00,23.65,23.66,23.58,23.59,86900.0,17.0541,17.0613,17.0036,17.0108,86900.0
2014-10-23 12:00:00,23.6,23.66,23.6,23.66,52900.0,17.0181,17.0613,17.0181,17.0613,52900.0
2014-10-23 12:30:00,23.65,23.66,23.59,23.61,54300.0,17.0541,17.0613,17.0108,17.0253,54300.0
2014-10-23 13:00:00,23.62,23.65,23.6,23.63,47800.0,17.0325,17.0541,17.0181,17.0397,47800.0
2014-10-23 13:30:00,23.63,23.66,23.59,23.64,65000.0,17.0397,17.0613,17.0108,17.0469,65000.0
2014-10-23 14:00:00,23.63,23.75,23.63,23.75,89800.0,17.0397,17.1262,17.0397,17.1262,89800.0
2014-10-23 14:30:00,23.75,23.75,23.61,23.67,125800.0,17.1262,17.1262,17.0253,17.0685,125800.0
2014-10-23 15:00:00,23.66,23.67,23.61,23.63,193200.0,17.0613,17.0685,17.0253,17.0397,193200.0
2014-10-23 15:30:00,23.62,23.67,23.53,23.56,238900.0,17.0325,17.0685,16.9676,16.9892,238900.0
2014-10-24 09:30:00,23.6,23.63,23.53,23.57,280100.0,17.0181,17.0397,16.9676,16.9964,280100.0
2014-10-24 10:00:00,23.59,23.7,23.52,23.68,140400.0,17.0108,17.0902,16.9604,17.0757,140400.0
2014-10-24 10:30:00,23.69,23.77,23.69,23.76,125700.0,17.083,17.1406,17.083,17.1334,125700.0
2014-10-24 11:00:00,23.76,23.77,23.74,23.75,73300.0,17.1334,17.1406,17.119,17.1262,73300.0
2014-10-24 11:30:00,23.75,23.79,23.75,23.76,59700.0,17.1262,17.1551,17.1262,17.1334,59700.0
2014-10-24 12:00:00,23.77,23.78,23.74,23.76,106900.0,17.1406,17.1479,17.119,17.1334,106900.0
2014-10-24 12:30:00,23.76,23.78,23.7,23.71,46300.0,17.1334,17.1479,17.0902,17.0974,46300.0
2014-10-24 13:00:00,23.72,23.72,23.64,23.66,88200.0,17.1046,17.1046,17.0469,17.0613,88200.0
2014-10-24 13:30:00,23.67,23.71,23.67,23.71,29900.0,17.0685,17.0974,17.0685,17.0974,29900.0
2014-10-24 14:00:00,23.71,23.75,23.7,23.74,61500.0,17.0974,17.1262,17.0902,17.119,61500.0
2014-10-24 14:30:00,23.73,23.75,23.7,23.72,74600.0,17.1118,17.1262,17.0902,17.1046,74600.0
2014-10-24 15:00:00,23.73,23.74,23.69,23.69,178500.0,17.1118,17.119,17.083,17.083,178500.0
2014-10-24 15:30:00,23.69,23.8,23.69,23.78,347200.0,17.083,17.1623,17.083,17.1479,347200.0
2014-10-27 09:30:00,23.62,23.81,23.61,23.68,136800.0,17.0325,17.1695,17.0253,17.0757,136800.0
2014-10-27 10:00:00,23.67,23.71,23.61,23.71,85500.0,17.0685,17.0974,17.0253,17.0974,85500.0
2014-10-27 10:30:00,23.72,23.79,23.69,23.79,78400.0,17.1046,17.1551,17.083,17.1551,78400.0
2014-10-27 11:00:00,23.8,23.8,23.75,23.75,43600.0,17.1623,17.1623,17.1262,17.1262,43600.0
2014-10-27 11:30:00,23.76,23.77,23.66,23.68,40100.0,17.1334,17.1406,17.0613,17.0757,40100.0
2014-10-27 12:00:00,23.69,23.75,23.69,23.73,54700.0,17.083,17.1262,17.083,17.1118,54700.0
2014-10-27 12:30:00,23.73,23.77,23.72,23.76,50400.0,17.1118,17.1406,17.1046,17.1334,50400.0
2014-10-27 13:00:00,23.77,23.81,23.75,23.75,75200.0,17.1406,17.1695,17.1262,17.1262,75200.0
2014-10-27 13:30:00,23.75,23.76,23.72,23.73,38900.0,17.1262,17.1334,17.1046,17.1118,38900.0
2014-10-27 14:00:00,23.72,23.76,23.72,23.73,34800.0,17.1046,17.1334,17.1046,17.1118,34800.0
2014-10-27 14:30:00,23.74,23.74,23.68,23.7,135400.0,17.119,17.119,17.0757,17.0902,135400.0
2014-10-27 15:00:00,23.7,23.74,23.68,23.72,93800.0,17.0902,17.119,17.0757,17.1046,93800.0
2014-10-27 15:30:00,23.72,23.77,23.71,23.75,209300.0,17.1046,17.1406,17.0974,17.1262,209300.0
2014-10-28 09:30:00,23.82,23.95,23.82,23.94,159200.0,17.1767,17.2704,17.1767,17.2632,159200.0
2014-10-28 10:00:00,23.94,23.98,23.89,23.9,155700.0,17.2632,17.2921,17.2272,17.2344,155700.0
2014-10-28 10:30:00,23.9,23.93,23.86,23.91,55000.0,17.2344,17.256,17.2055,17.2416,55000.0
2014-10-28 11:00:00,23.91,23.95,23.91,23.93,72100.0,17.2416,17.2704,17.2416,17.256,72100.0
2014-10-28 11:30:00,23.93,23.93,23.91,23.93,38800.0,17.256,17.256,17.2416,17.256,38800.0
2014-10-28 12:00:00,23.93,23.95,23.93,23.94,65000.0,17.256,17.2704,17.256,17.2632,65000.0
2014-10-28 12:30:00,23.94,23.97,23.93,23.97,34100.0,17.2632,17.2849,17.256,17.2849,34100.0
2014-10-28 13:00:00,23.97,23.99,23.97,23.99,49500.0,17.2849,17.2993,17.2849,17.2993,49500.0
2014-10-28 13:30:00,23.98,24.0,23.97,24.0,74500.0,17.2921,17.3065,17.2849,17.3065,74500.0
2014-10-28 14:00:00,24.0,24.0,23.99,24.0,78000.0,17.3065,17.3065,17.2993,17.3065,78000.0
2014-10-28 14:30:00,24.0,24.02,24.0,24.01,82800.0,17.3065,17.3209,17.3065,17.3137,82800.0
2014-10-28 15:00:00,24.01,24.07,24.0,24.03,206500.0,17.3137,17.357,17.3065,17.3281,206500.0
2014-10-28 15:30:00,24.03,24.07,24.01,24.07,295000.0,17.3281,17.357,17.3137,17.357,295000.0
2014-10-29 09:30:00,24.0,24.14,23.97,24.13,140000.0,17.3065,17.4075,17.2849,17.4002,140000.0
2014-10-29 10:00:00,24.14,24.24,24.12,24.23,177400.0,17.4075,17.4796,17.393,17.4724,177400.0
2014-10-29 10:30:00,24.24,24.3,24.17,24.19,159100.0,17.4796,17.5228,17.4291,17.4435,159100.0
2014-10-29 11:00:00,24.19,24.21,24.14,24.18,90700.0,17.4435,17.4579,17.4075,17.4363,90700.0
2014-10-29 11:30:00,24.17,24.17,24.13,24.14,49900.0,17.4291,17.4291,17.4002,17.4075,49900.0
2014-10-29 12:00:00,24.14,24.14,24.08,24.08,84700.0,17.4075,17.4075,17.3642,17.3642,84700.0
2014-10-29 12:30:00,24.08,24.08,24.04,24.05,45200.0,17.3642,17.3642,17.3353,17.3426,45200.0
2014-10-29 13:00:00,24.04,24.07,24.04,24.07,29900.0,17.3353,17.357,17.3353,17.357,29900.0
2014-10-29 13:30:00,24.07,24.07,24.03,24.05,47600.0,17.357,17.357,17.3281,17.3426,47600.0
2014-10-29 14:00:00,24.05,24.05,23.93,24.04,168400.0,17.3426,17.3426,17.256,17.3353,168400.0
2014-10-29 14:30:00,24.04,24.05,23.96,24.0,133300.0,17.3353,17.3426,17.2777,17.3065,133300.0
2014-10-29 15:00:00,23.99,24.02,23.93,24.0,171500.0,17.2993,17.3209,17.256,17.3065,171500.0
2014-10-29 15:30:00,24.01,24.1,24.01,24.1,308800.0,17.3137,17.3786,17.3137,17.3786,308800.0
2014-10-30 09:30:00,24.04,24.15,23.97,24.02,212700.0,17.3353,17.4147,17.2849,17.3209,212700.0
2014-10-30 10:00:00,24.02,24.1,23.95,23.95,188800.0,17.3209,17.3786,17.2704,17.2704,188800.0
2014-10-30 10:30:00,23.96,23.97,23.88,23.95,362400.0,17.2777,17.2849,17.22,17.2704,362400.0
2014-10-30 11:00:00,23.94,23.99,23.92,23.95,331200.0,17.2632,17.2993,17.2488,17.2704,331200.0
2014-10-30 11:30:00,23.95,24.0,23.92,23.99,281700.0,17.2704,17.3065,17.2488,17.2993,281700.0
2014-10-30 12:00:00,23.98,23.98,23.92,23.92,130800.0,17.2921,17.2921,17.2488,17.2488,130800.0
2014-10-30 12:30:00,23.93,23.97,23.93,23.96,58400.0,17.256,17.2849,17.256,17.2777,58400.0
2014-10-30 13:00:00,23.96,24.11,23.96,24.05,149200.0,17.2777,17.3858,17.2777,17.3426,149200.0
2014-10-30 13:30:00,24.05,24.14,24.05,24.13,106900.0,17.3426,17.4075,17.3426,17.4002,106900.0
2014-10-30 14:00:00,24.13,24.13,24.05,24.05,217600.0,17.4002,17.4002,17.3426,17.3426,217600.0
2014-10-30 14:30:00,24.06,24.07,23.94,23.95,130400.0,17.3498,17.357,17.2632,17.2704,130400.0
2014-10-30 15:00:00,23.96,24.01,23.95,23.99,131800.0,17.2777,17.3137,17.2704,17.2993,131800.0
2014-10-30 15:30:00,24.0,24.08,24.0,24.08,232700.0,17.3065,17.3642,17.3065,17.3642,232700.0
2014-10-31 09:30:00,24.59,24.62,24.18,24.22,283700.0,17.732,17.7536,17.4363,17.4651,283700.0
2014-10-31 10:00:00,24.22,24.3,24.22,24.28,135400.0,17.4651,17.5228,17.4651,17.5084,135400.0
2014-10-31 10:30:00,24.28,24.31,24.23,24.31,98500.0,17.5084,17.53,17.4724,17.53,98500.0
2014-10-31 11:00:00,24.3,24.48,24.3,24.48,223700.0,17.5228,17.6526,17.5228,17.6526,223700.0
2014-10-31 11:30:00,24.48,24.48,24.4,24.4,145000.0,17.6526,17.6526,17.5949,17.5949,145000.0
2014-10-31 12:00:00,24.4,24.41,24.36,24.41,66800.0,17.5949,17.6022,17.5661,17.6022,66800.0
2014-10-31 12:30:00,24.41,24.44,24.4,24.43,95100.0,17.6022,17.6238,17.5949,17.6166,95100.0
2014-10-31 13:00:00,24.44,24.45,24.39,24.39,83600.0,17.6238,17.631,17.5877,17.5877,83600.0
2014-10-31 13:30:00,24.39,24.43,24.39,24.41,118300.0,17.5877,17.6166,17.5877,17.6022,118300.0
2014-10-31 14:00:00,24.4,24.43,24.39,24.39,57500.0,17.5949,17.6166,17.5877,17.5877,57500.0
2014-10-31 14:30:00,24.39,24.42,24.38,24.4,70900.0,17.5877,17.6094,17.5805,17.5949,70900.0
2014-10-31 15:00:00,24.4,24.44,24.37,24.43,162200.0,17.5949,17.6238,17.5733,17.6166,162200.0
2014-10-31 15:30:00,24.43,24.47,24.39,24.45,624800.0,17.6166,17.6454,17.5877,17.631,624800.0
2014-11-03 09:30:00,24.45,24.56,24.45,24.51,124600.0,17.631,17.7103,17.631,17.6743,124600.0
2014-11-03 10:00:00,24.51,24.55,24.49,24.53,116400.0,17.6743,17.7031,17.6598,17.6887,116400.0
2014-11-03 10:30:00,24.53,24.56,24.47,24.51,83500.0,17.6887,17.7103,17.6454,17.6743,83500.0
2014-11-03 11:00:00,24.51,24.55,24.51,24.54,67700.0,17.6743,17.7031,17.6743,17.6959,67700.0
2014-11-03 11:30:00,24.53,24.54,24.51,24.52,72300.0,17.6887,17.6959,17.6743,17.6815,72300.0
2014-11-03 12:00:00,24.52,24.55,24.51,24.54,34800.0,17.6815,17.7031,17.6743,17.6959,34800.0
2014-11-03 12:30:00,24.55,24.57,24.53,24.55,57500.0,17.7031,17.7175,17.6887,17.7031,57500.0
2014-11-03 13:00:00,24.55,24.58,24.54,24.56,40400.0,17.7031,17.7247,17.6959,17.7103,40400.0
2014-11-03 13:30:00,24.56,24.57,24.53,24.53,33800.0,17.7103,17.7175,17.6887,17.6887,33800.0
2014-11-03 14:00:00,24.53,24.53,24.5,24.51,73000.0,17.6887,17.6887,17.6671,17.6743,73000.0
2014-11-03 14:30:00,24.51,24.51,24.47,24.5,107500.0,17.6743,17.6743,17.6454,17.6671,107500.0
2014-11-03 15:00:00,24.5,24.53,24.49,24.5,169000.0,17.6671,17.6887,17.6598,17.6671,169000.0
2014-11-03 15:30:00,24.5,24.59,24.5,24.58,258800.0,17.6671,17.732,17.6671,17.7247,258800.0
2014-11-04 09:30:00,24.58,24.89,24.58,24.88,248000.0,17.7247,17.9483,17.7247,17.9411,248000.0
2014-11-04 10:00:00,24.89,24.9,24.82,24.83,181800.0,17.9483,17.9555,17.8978,17.905,181800.0
2014-11-04 10:30:00,24.83,24.84,24.7,24.7,191700.0,17.905,17.9122,17.8113,17.8113,191700.0
2014-11-04 11:00:00,24.7,24.77,24.67,24.76,161400.0,17.8113,17.8618,17.7896,17.8545,161400.0
2014-11-04 11:30:00,24.76,24.77,24.71,24.71,55200.0,17.8545,17.8618,17.8185,17.8185,55200.0
2014-11-04 12:00:00,24.72,24.8,24.72,24.77,80100.0,17.8257,17.8834,17.8257,17.8618,80100.0
2014-11-04 12:30:00,24.77,24.81,24.75,24.78,56200.0,17.8618,17.8906,17.8473,17.869,56200.0
2014-11-04 13:00:00,24.79,24.79,24.74,24.76,50300.0,17.8762,17.8762,17.8401,17.8545,50300.0
2014-11-04 13:30:00,24.75,24.84,24.75,24.83,75100.0,17.8473,17.9122,17.8473,17.905,75100.0
2014-11-04 14:00:00,24.83,24.84,24.83,24.83,43600.0,17.905,17.9122,17.905,17.905,43600.0
2014-11-04 14:30:00,24.83,24.85,24.81,24.85,88500.0,17.905,17.9194,17.8906,17.9194,88500.0
2014-11-04 15:00:00,24.84,24.85,24.81,24.84,226800.0,17.9122,17.9194,17.8906,17.9122,226800.0
2014-11-04 15:30:00,24.84,24.88,24.83,24.87,291700.0,17.9122,17.9411,17.905,17.9339,291700.0
2014-11-05 09:30:00,24.97,25.01,24.84,24.9,250300.0,18.006,18.0348,17.9122,17.9555,250300.0
2014-11-05 10:00:00,24.89,24.91,24.85,24.87,101000.0,17.9483,17.9627,17.9194,17.9339,101000.0
2014-11-05 10:30:00,24.87,24.96,24.84,24.96,121500.0,17.9339,17.9988,17.9122,17.9988,121500.0
2014-11-05 11:00:00,24.97,25.0,24.97,24.99,111200.0,18.006,18.0276,18.006,18.0204,111200.0
2014-11-05 11:30:00,24.99,25.08,24.98,25.08,143100.0,18.0204,18.0853,18.0132,18.0853,143100.0
2014-11-05 12:00:00,25.08,25.1,25.06,25.07,94900.0,18.0853,18.0997,18.0709,18.0781,94900.0
2014-11-05 12:30:00,25.07,25.08,25.03,25.08,113100.0,18.0781,18.0853,18.0492,18.0853,113100.0
2014-11-05 13:00:00,25.08,25.1,25.05,25.05,132100.0,18.0853,18.0997,18.0637,18.0637,132100.0
2014-11-05 13:30:00,25.05,25.06,24.98,25.0,105100.0,18.0637,18.0709,18.0132,18.0276,105100.0
2014-11-05 14:00:00,25.01,25.08,25.0,25.08,47400.0,18.0348,18.0853,18.0276,18.0853,47400.0
2014-11-05 14:30:00,25.07,25.12,25.07,25.12,147000.0,18.0781,18.1141,18.0781,18.1141,147000.0
2014-11-05 15:00:00,25.11,25.15,25.09,25.13,200000.0,18.1069,18.1358,18.0925,18.1213,200000.0
2014-11-05 15:30:00,25.12,25.17,25.1,25.15,434900.0,18.1141,18.1502,18.0997,18.1358,434900.0
2014-11-06 09:30:00,25.16,25.22,25.09,25.12,264100.0,18.143,18.1862,18.0925,18.1141,264100.0
2014-11-06 10:00:00,25.12,25.14,25.03,25.07,155600.0,18.1141,18.1286,18.0492,18.0781,155600.0
2014-11-06 10:30:00,25.06,25.13,25.02,25.11,133100.0,18.0709,18.1213,18.042,18.1069,133100.0
2014-11-06 11:00:00,25.11,25.2,25.1,25.17,192100.0,18.1069,18.1718,18.0997,18.1502,192100.0
2014-11-06 11:30:00,25.17,25.19,25.14,25.16,74600.0,18.1502,18.1646,18.1286,18.143,74600.0
2014-11-06 12:00:00,25.16,25.18,25.14,25.17,52500.0,18.143,18.1574,18.1286,18.1502,52500.0
2014-11-06 12:30:00,25.18,25.21,25.17,25.2,67400.0,18.1574,18.179,18.1502,18.1718,67400.0
2014-11-06 13:00:00,25.2,25.23,25.19,25.22,34000.0,18.1718,18.1935,18.1646,18.1862,34000.0
2014-11-06 13:30:00,25.22,25.23,25.19,25.21,54600.0,18.1862,18.1935,18.1646,18.179,54600.0
2014-11-06 14:00:00,25.2,25.21,25.16,25.18,38300.0,18.1718,18.179,18.143,18.1574,38300.0
2014-11-06 14:30:00,25.19,25.21,25.17,25.2,83300.0,18.1646,18.179,18.1502,18.1718,83300.0
2014-11-06 15:00:00,25.2,25.25,25.19,25.25,103900.0,18.1718,18.2079,18.1646,18.2079,103900.0
2014-11-06 15:30:00,25.25,25.26,25.22,25.25,269500.0,18.2079,18.2151,18.1862,18.2079,269500.0
2014-11-07 09:30:00,25.3,25.3,25.19,25.24,458500.0,18.2439,18.2439,18.1646,18.2007,458500.0
2014-11-07 10:00:00,25.23,25.26,25.17,25.24,348300.0,18.1935,18.2151,18.1502,18.2007,348300.0
2014-11-07 10:30:00,25.24,25.33,25.23,25.32,301800.0,18.2007,18.2656,18.1935,18.2584,301800.0
2014-11-07 11:00:00,25.33,25.4,25.3,25.37,153900.0,18.2656,18.316,18.2439,18.2944,153900.0
2014-11-07 11:30:00,25.36,25.37,25.32,25.32,108800.0,18.2872,18.2944,18.2584,18.2584,108800.0
2014-11-07 12:00:00,25.32,25.33,25.31,25.33,90400.0,18.2584,18.2656,18.2511,18.2656,90400.0
2014-11-07 12:30:00,25.33,25.34,25.3,25.3,45000.0,18.2656,18.2728,18.2439,18.2439,45000.0
2014-11-07 13:00:00,25.3,25.33,25.28,25.28,114000.0,18.2439,18.2656,18.2295,18.2295,114000.0
2014-11-07 13:30:00,25.28,25.33,25.28,25.33,53400.0,18.2295,18.2656,18.2295,18.2656,53400.0
2014-11-07 14:00:00,25.32,25.32,25.3,25.3,30800.0,18.2584,18.2584,18.2439,18.2439,30800.0
2014-11-07 14:30:00,25.3,25.3,25.26,25.27,159400.0,18.2439,18.2439,18.2151,18.2223,159400.0
2014-11-07 15:00:00,25.27,25.27,25.25,25.25,276800.0,18.2223,18.2223,18.2079,18.2079,276800.0
2014-11-07 15:30:00,25.25,25.33,25.25,25.33,246100.0,18.2079,18.2656,18.2079,18.2656,246100.0
2014-11-10 09:30:00,25.07,25.07,24.88,24.95,701500.0,18.0781,18.0781,17.9411,17.9915,701500.0
2014-11-10 10:00:00,24.96,24.99,24.93,24.94,202600.0,17.9988,18.0204,17.9771,17.9843,202600.0
2014-11-10 10:30:00,24.94,24.99,24.91,24.97,365400.0,17.9843,18.0204,17.9627,18.006,365400.0
2014-11-10 11:00:00,24.98,25.09,24.98,25.09,383700.0,18.0132,18.0925,18.0132,18.0925,383700.0
2014-11-10 11:30:00,25.09,25.14,25.09,25.09,56600.0,18.0925,18.1286,18.0925,18.0925,56600.0
2014-11-10 12:00:00,25.09,25.12,25.08,25.08,50700.0,18.0925,18.1141,18.0853,18.0853,50700.0
2014-11-10 12:30:00,25.08,25.15,25.08,25.15,190200.0,18.0853,18.1358,18.0853,18.1358,190200.0
2014-11-10 13:00:00,25.15,25.17,25.11,25.17,108200.0,18.1358,18.1502,18.1069,18.1502,108200.0
2014-11-10 13:30:00,25.17,25.21,25.17,25.17,77900.0,18.1502,18.179,18.1502,18.1502,77900.0
2014-11-10 14:00:00,25.17,25.2,25.15,25.17,62800.0,18.1502,18.1718,18.1358,18.1502,62800.0
2014-11-10 14:30:00,25.17,25.18,25.15,25.18,67600.0,18.1502,18.1574,18.1358,18.1574,67600.0
2014-11-10 15:00:00,25.18,25.23,25.14,25.14,112800.0,18.1574,18.1935,18.1286,18.1286,112800.0
2014-11-10 15:30:00,25.14,25.18,25.12,25.14,337300.0,18.1286,18.1574,18.1141,18.1286,337300.0
2014-11-11 09:30:00,25.19,25.2,25.07,25.08,109700.0,18.1646,18.1718,18.0781,18.0853,109700.0
2014-11-11 10:00:00,25.08,25.12,25.06,25.09,96900.0,18.0853,18.1141,18.0709,18.0925,96900.0
2014-11-11 10:30:00,25.09,25.16,25.09,25.15,74800.0,18.0925,18.143,18.0925,18.1358,74800.0
2014-11-11 11:00:00,25.15,25.2,25.15,25.2,41500.0,18.1358,18.1718,18.1358,18.1718,41500.0
2014-11-11 11:30:00,25.19,25.19,25.18,25.18,44700.0,18.1646,18.1646,18.1574,18.1574,44700.0
2014-11-11 12:00:00,25.18,25.19,25.17,25.17,53400.0,18.1574,18.1646,18.1502,18.1502,53400.0
2014-11-11 12:30:00,25.17,25.2,25.17,25.18,39400.0,18.1502,18.1718,18.1502,18.1574,39400.0
2014-11-11 13:00:00,25.18,25.18,25.15,25.15,44400.0,18.1574,18.1574,18.1358,18.1358,44400.0
2014-11-11 13:30:00,25.15,25.16,25.14,25.15,28400.0,18.1358,18.143,18.1286,18.1358,28400.0
2014-11-11 14:00:00,25.16,25.16,25.11,25.11,96800.0,18.143,18.143,18.1069,18.1069,96800.0
2014-11-11 14:30:00,25.11,25.11,25.07,25.08,162300.0,18.1069,18.1069,18.0781,18.0853,162300.0
2014-11-11 15:00:00,25.08,25.08,25.03,25.06,183000.0,18.0853,18.0853,18.0492,18.0709,183000.0
2014-11-11 15:30:00,25.06,25.16,25.06,25.14,341100.0,18.0709,18.143,18.0709,18.1286,341100.0
2014-11-12 09:30:00,24.91,25.14,24.88,25.06,530800.0,17.9627,18.1286,17.9411,18.0709,530800.0
2014-11-12 10:00:00,25.06,25.18,25.05,25.16,282500.0,18.0709,18.1574,18.0637,18.143,282500.0
2014-11-12 10:30:00,25.16,25.18,25.08,25.08,218300.0,18.143,18.1574,18.0853,18.0853,218300.0
2014-11-12 11:00:00,25.08,25.08,24.98,25.02,190000.0,18.0853,18.0853,18.0132,18.042,190000.0
2014-11-12 11:30:00,25.02,25.05,25.02,25.02,135700.0,18.042,18.0637,18.042,18.042,135700.0
2014-11-12 12:00:00,25.02,25.08,25.02,25.03,128500.0,18.042,18.0853,18.042,18.0492,128500.0
2014-11-12 12:30:00,25.03,25.03,24.96,24.97,149200.0,18.0492,18.0492,17.9988,18.006,149200.0
2014-11-12 13:00:00,24.97,24.98,24.92,24.98,180800.0,18.006,18.0132,17.9699,18.0132,180800.0
2014-11-12 13:30:00,24.98,25.0,24.95,24.97,110000.0,18.0132,18.0276,17.9915,18.006,110000.0
2014-11-12 14:00:00,24.97,25.04,24.96,25.03,194400.0,18.006,18.0564,17.9988,18.0492,194400.0
2014-11-12 14:30:00,25.03,25.08,24.93,24.93,232900.0,18.0492,18.0853,17.9771,17.9771,232900.0
2014-11-12 15:00:00,24.93,24.97,24.91,24.97,229000.0,17.9771,18.006,17.9627,18.006,229000.0
2014-11-12 15:30:00,24.97,25.12,24.96,25.1,621700.0,18.006,18.1141,17.9988,18.0997,621700.0
2014-11-13 09:30:00,24.93,25.56,24.89,25.55,1085500.0,17.9771,18.4314,17.9483,18.4242,1085500.0
2014-11-13 10:00:00,25.56,25.78,25.49,25.63,480900.0,18.4314,18.5901,18.3809,18.4819,480900.0
2014-11-13 10:30:00,25.63,25.89,25.59,25.82,456600.0,18.4819,18.6694,18.4531,18.6189,456600.0
2014-11-13 11:00:00,25.82,25.87,25.6,25.67,351000.0,18.6189,18.655,18.4603,18.5107,351000.0
2014-11-13 11:30:00,25.67,25.7,25.66,25.66,233600.0,18.5107,18.5324,18.5035,18.5035,233600.0
2014-11-13 12:00:00,25.66,25.68,25.59,25.67,216000.0,18.5035,18.518,18.4531,18.5107,216000.0
2014-11-13 12:30:00,25.67,25.76,25.66,25.71,152900.0,18.5107,18.5756,18.5035,18.5396,152900.0
2014-11-13 13:00:00,25.72,25.8,25.71,25.74,180000.0,18.5468,18.6045,18.5396,18.5612,180000.0
2014-11-13 13:30:00,25.74,25.74,25.63,25.67,194100.0,18.5612,18.5612,18.4819,18.5107,194100.0
2014-11-13 14:00:00,25.67,25.68,25.61,25.63,112800.0,18.5107,18.518,18.4675,18.4819,112800.0
2014-11-13 14:30:00,25.64,25.68,25.62,25.67,135900.0,18.4891,18.518,18.4747,18.5107,135900.0
2014-11-13 15:00:00,25.67,25.71,25.62,25.64,168300.0,18.5107,18.5396,18.4747,18.4891,168300.0
2014-11-13 15:30:00,25.64,25.69,25.6,25.69,633400.0,18.4891,18.5252,18.4603,18.5252,633400.0
2014-11-14 09:30:00,25.76,26.13,25.65,25.93,1021700.0,18.5756,18.8425,18.4963,18.6982,1021700.0
2014-11-14 10:00:00,25.93,26.03,25.92,25.93,193700.0,18.6982,18.7703,18.691,18.6982,193700.0
2014-11-14 10:30:00,25.92,26.05,25.89,26.05,192900.0,18.691,18.7848,18.6694,18.7848,192900.0
2014-11-14 11:00:00,26.05,26.15,26.03,26.15,292600.0,18.7848,18.8569,18.7703,18.8569,292600.0
2014-11-14 11:30:00,26.15,26.19,26.13,26.15,153000.0,18.8569,18.8857,18.8425,18.8569,153000.0
2014-11-14 12:00:00,26.16,26.18,26.1,26.16,156700.0,18.8641,18.8785,18.8208,18.8641,156700.0
2014-11-14 12:30:00,26.16,26.19,26.12,26.17,154100.0,18.8641,18.8857,18.8352,18.8713,154100.0
2014-11-14 13:00:00,26.17,26.23,26.17,26.22,290900.0,18.8713,18.9146,18.8713,18.9074,290900.0
2014-11-14 13:30:00,26.22,26.25,26.17,26.17,365100.0,18.9074,18.929,18.8713,18.8713,365100.0
2014-11-14 14:00:00,26.17,26.26,26.17,26.26,344000.0,18.8713,18.9362,18.8713,18.9362,344000.0
2014-11-14 14:30:00,26.25,26.33,26.24,26.31,290300.0,18.929,18.9867,18.9218,18.9723,290300.0
2014-11-14 15:00:00,26.31,26.32,26.27,26.32,329200.0,18.9723,18.9795,18.9434,18.9795,329200.0
2014-11-14 15:30:00,26.32,26.33,26.25,26.32,464000.0,18.9795,18.9867,18.929,18.9795,464000.0
2014-11-17 09:30:00,26.1,26.2,26.04,26.05,346400.0,18.8208,18.8929,18.7776,18.7848,346400.0
2014-11-17 10:00:00,26.05,26.11,26.0,26.09,277200.0,18.7848,18.828,18.7487,18.8136,277200.0
2014-11-17 10:30:00,26.08,26.11,26.06,26.11,143600.0,18.8064,18.828,18.792,18.828,143600.0
2014-11-17 11:00:00,26.11,26.14,26.06,26.1,123500.0,18.828,18.8497,18.792,18.8208,123500.0
2014-11-17 11:30:00,26.1,26.22,26.08,26.22,225000.0,18.8208,18.9074,18.8064,18.9074,225000.0
2014-11-17 12:00:00,26.23,26.27,26.23,26.27,78200.0,18.9146,18.9434,18.9146,18.9434,78200.0
2014-11-17 12:30:00,26.27,26.34,26.27,26.32,100300.0,18.9434,18.9939,18.9434,18.9795,100300.0
2014-11-17 13:00:00,26.32,26.39,26.32,26.36,116700.0,18.9795,19.0299,18.9795,19.0083,116700.0
2014-11-17 13:30:00,26.37,26.39,26.33,26.38,56900.0,19.0155,19.0299,18.9867,19.0227,56900.0
2014-11-17 14:00:00,26.39,26.43,26.37,26.42,238600.0,19.0299,19.0588,19.0155,19.0516,238600.0
2014-11-17 14:30:00,26.43,26.53,26.43,26.53,478900.0,19.0588,19.1309,19.0588,19.1309,478900.0
2014-11-17 15:00:00,26.53,26.55,26.5,26.53,297300.0,19.1309,19.1453,19.1093,19.1309,297300.0
2014-11-17 15:30:00,26.54,26.54,26.46,26.47,677500.0,19.1381,19.1381,19.0804,19.0876,677500.0
2014-11-18 09:30:00,26.5,26.71,26.44,26.7,471700.0,19.1093,19.2607,19.066,19.2535,471700.0
2014-11-18 10:00:00,26.7,26.7,26.53,26.56,342800.0,19.2535,19.2535,19.1309,19.1525,342800.0
2014-11-18 10:30:00,26.56,26.61,26.51,26.59,178900.0,19.1525,19.1886,19.1165,19.1742,178900.0
2014-11-18 11:00:00,26.59,26.64,26.57,26.63,224500.0,19.1742,19.2102,19.1597,19.203,224500.0
2014-11-18 11:30:00,26.63,26.73,26.62,26.73,163900.0,19.203,19.2751,19.1958,19.2751,163900.0
2014-11-18 12:00:00,26.73,26.74,26.67,26.7,124000.0,19.2751,19.2823,19.2318,19.2535,124000.0
2014-11-18 12:30:00,26.7,26.72,26.66,26.68,64200.0,19.2535,19.2679,19.2246,19.2391,64200.0
2014-11-18 13:00:00,26.68,26.69,26.66,26.66,27500.0,19.2391,19.2463,19.2246,19.2246,27500.0
2014-11-18 13:30:00,26.66,26.68,26.62,26.67,94900.0,19.2246,19.2391,19.1958,19.2318,94900.0
2014-11-18 14:00:00,26.67,26.71,26.67,26.67,48100.0,19.2318,19.2607,19.2318,19.2318,48100.0
2014-11-18 14:30:00,26.67,26.69,26.66,26.67,129200.0,19.2318,19.2463,19.2246,19.2318,129200.0
2014-11-18 15:00:00,26.68,26.74,26.67,26.67,175600.0,19.2391,19.2823,19.2318,19.2318,175600.0
2014-11-18 15:30:00,26.67,26.69,26.58,26.6,462700.0,19.2318,19.2463,19.1669,19.1814,462700.0
2014-11-19 09:30:00,26.58,26.58,26.41,26.42,199800.0,19.1669,19.1669,19.0444,19.0516,199800.0
2014-11-19 10:00:00,26.42,26.45,26.39,26.4,165200.0,19.0516,19.0732,19.0299,19.0372,165200.0
2014-11-19 10:30:00,26.4,26.42,26.3,26.4,132500.0,19.0372,19.0516,18.965,19.0372,132500.0
2014-11-19 11:00:00,26.39,26.44,26.38,26.4,48700.0,19.0299,19.066,19.0227,19.0372,48700.0
2014-11-19 11:30:00,26.4,26.45,26.4,26.44,43200.0,19.0372,19.0732,19.0372,19.066,43200.0
2014-11-19 12:00:00,26.44,26.48,26.42,26.47,86000.0,19.066,19.0948,19.0516,19.0876,86000.0
2014-11-19 12:30:00,26.47,26.5,26.45,26.5,45100.0,19.0876,19.1093,19.0732,19.1093,45100.0
2014-11-19 13:00:00,26.5,26.5,26.47,26.5,92500.0,19.1093,19.1093,19.0876,19.1093,92500.0
2014-11-19 13:30:00,26.5,26.54,26.5,26.53,89600.0,19.1093,19.1381,19.1093,19.1309,89600.0
2014-11-19 14:00:00,26.54,26.61,26.45,26.49,177400.0,19.1381,19.1886,19.0732,19.102,177400.0
2014-11-19 14:30:00,26.5,26.55,26.46,26.55,247400.0,19.1093,19.1453,19.0804,19.1453,247400.0
2014-11-19 15:00:00,26.55,26.6,26.51,26.58,106200.0,19.1453,19.1814,19.1165,19.1669,106200.0
2014-11-19 15:30:00,26.58,26.61,26.57,26.59,193500.0,19.1669,19.1886,19.1597,19.1742,193500.0
2014-11-20 09:30:00,26.48,26.69,26.35,26.69,416300.0,19.0948,19.2463,19.0011,19.2463,416300.0
2014-11-20 10:00:00,26.69,26.75,26.69,26.74,216900.0,19.2463,19.2895,19.2463,19.2823,216900.0
2014-11-20 10:30:00,26.74,26.78,26.69,26.69,239500.0,19.2823,19.3112,19.2463,19.2463,239500.0
2014-11-20 11:00:00,26.69,26.77,26.69,26.75,236900.0,19.2463,19.304,19.2463,19.2895,236900.0
2014-11-20 11:30:00,26.75,26.76,26.68,26.68,132100.0,19.2895,19.2967,19.2391,19.2391,132100.0
2014-11-20 12:00:00,26.68,26.75,26.67,26.74,140600.0,19.2391,19.2895,19.2318,19.2823,140600.0
2014-11-20 12:30:00,26.74,26.77,26.73,26.75,100600.0,19.2823,19.304,19.2751,19.2895,100600.0
2014-11-20 13:00:00,26.75,26.79,26.75,26.78,151300.0,19.2895,19.3184,19.2895,19.3112,151300.0
2014-11-20 13:30:00,26.79,26.79,26.77,26.79,39400.0,19.3184,19.3184,19.304,19.3184,39400.0
2014-11-20 14:00:00,26.79,26.83,26.75,26.76,167000.0,19.3184,19.3472,19.2895,19.2967,167000.0
2014-11-20 14:30:00,26.76,26.83,26.76,26.82,53600.0,19.2967,19.3472,19.2967,19.34,53600.0
2014-11-20 15:00:00,26.82,26.83,26.79,26.81,153700.0,19.34,19.3472,19.3184,19.3328,153700.0
2014-11-20 15:30:00,26.81,26.83,26.8,26.82,287400.0,19.3328,19.3472,19.3256,19.34,287400.0
2014-11-21 09:30:00,26.95,27.05,26.94,26.97,569300.0,19.4338,19.5059,19.4265,19.4482,569300.0
2014-11-21 10:00:00,26.97,26.97,26.87,26.92,176900.0,19.4482,19.4482,19.3761,19.4121,176900.0
2014-11-21 10:30:00,26.92,27.0,26.91,26.95,137400.0,19.4121,19.4698,19.4049,19.4338,137400.0
2014-11-21 11:00:00,26.96,26.97,26.9,26.94,129300.0,19.441,19.4482,19.3977,19.4265,129300.0
2014-11-21 11:30:00,26.94,26.94,26.8,26.88,181600.0,19.4265,19.4265,19.3256,19.3833,181600.0
2014-11-21 12:00:00,26.88,26.91,26.81,26.81,108200.0,19.3833,19.4049,19.3328,19.3328,108200.0
2014-11-21 12:30:00,26.82,26.87,26.81,26.81,58700.0,19.34,19.3761,19.3328,19.3328,58700.0
2014-11-21 13:00:00,26.82,26.82,26.72,26.72,105500.0,19.34,19.34,19.2679,19.2679,105500.0
2014-11-21 13:30:00,26.71,26.81,26.68,26.78,115200.0,19.2607,19.3328,19.2391,19.3112,115200.0
2014-11-21 14:00:00,26.77,26.82,26.75,26.75,49000.0,19.304,19.34,19.2895,19.2895,49000.0
2014-11-21 14:30:00,26.75,26.81,26.73,26.78,80900.0,19.2895,19.3328,19.2751,19.3112,80900.0
2014-11-21 15:00:00,26.78,26.83,26.78,26.83,109200.0,19.3112,19.3472,19.3112,19.3472,109200.0
2014-11-21 15:30:00,26.83,26.88,26.81,26.88,298000.0,19.3472,19.3833,19.3328,19.3833,298000.0
2014-11-24 09:30:00,26.88,27.01,26.88,26.94,327100.0,19.3833,19.477,19.3833,19.4265,327100.0
2014-11-24 10:00:00,26.93,27.02,26.92,27.02,279200.0,19.4193,19.4842,19.4121,19.4842,279200.0
2014-11-24 10:30:00,27.01,27.1,27.01,27.1,185300.0,19.477,19.5419,19.477,19.5419,185300.0
2014-11-24 11:00:00,27.09,27.1,27.06,27.07,230600.0,19.5347,19.5419,19.5131,19.5203,230600.0
2014-11-24 11:30:00,27.07,27.12,27.06,27.11,84100.0,19.5203,19.5563,19.5131,19.5491,84100.0
2014-11-24 12:00:00,27.1,27.1,27.07,27.09,106800.0,19.5419,19.5419,19.5203,19.5347,106800.0
2014-11-24 12:30:00,27.09,27.09,27.04,27.04,67300.0,19.5347,19.5347,19.4987,19.4987,67300.0
2014-11-24 13:00:00,27.04,27.08,27.02,27.08,52500.0,19.4987,19.5275,19.4842,19.5275,52500.0
2014-11-24 13:30:00,27.08,27.08,26.99,27.02,118600.0,19.5275,19.5275,19.4626,19.4842,118600.0
2014-11-24 14:00:00,27.02,27.08,27.02,27.07,47600.0,19.4842,19.5275,19.4842,19.5203,47600.0
2014-11-24 14:30:00,27.07,27.07,27.03,27.05,71300.0,19.5203,19.5203,19.4914,19.5059,71300.0
2014-11-24 15:00:00,27.05,27.07,26.98,26.99,191200.0,19.5059,19.5203,19.4554,19.4626,191200.0
2014-11-24 15:30:00,26.99,27.05,26.98,27.04,327900.0,19.4626,19.5059,19.4554,19.4987,327900.0
2014-11-25 09:30:00,27.03,27.29,27.03,27.2,484000.0,19.4914,19.6789,19.4914,19.614,484000.0
2014-11-25 10:00:00,27.2,27.2,27.08,27.16,189400.0,19.614,19.614,19.5275,19.5852,189400.0
2014-11-25 10:30:00,27.15,27.23,27.14,27.21,250100.0,19.578,19.6357,19.5708,19.6212,250100.0
2014-11-25 11:00:00,27.19,27.22,27.09,27.14,233300.0,19.6068,19.6285,19.5347,19.5708,233300.0
2014-11-25 11:30:00,27.14,27.19,27.14,27.18,51300.0,19.5708,19.6068,19.5708,19.5996,51300.0
2014-11-25 12:00:00,27.18,27.23,27.18,27.23,32700.0,19.5996,19.6357,19.5996,19.6357,32700.0
2014-11-25 12:30:00,27.23,27.25,27.18,27.22,135000.0,19.6357,19.6501,19.5996,19.6285,135000.0
2014-11-25 13:00:00,27.23,27.25,27.23,27.25,45500.0,19.6357,19.6501,19.6357,19.6501,45500.0
2014-11-25 13:30:00,27.26,27.27,27.24,27.25,55500.0,19.6573,19.6645,19.6429,19.6501,55500.0
2014-11-25 14:00:00,27.25,27.26,27.22,27.23,37400.0,19.6501,19.6573,19.6285,19.6357,37400.0
2014-11-25 14:30:00,27.23,27.24,27.2,27.22,40900.0,19.6357,19.6429,19.614,19.6285,40900.0
2014-11-25 15:00:00,27.22,27.27,27.22,27.27,134400.0,19.6285,19.6645,19.6285,19.6645,134400.0
2014-11-25 15:30:00,27.26,27.3,27.25,27.29,292900.0,19.6573,19.6861,19.6501,19.6789,292900.0
2014-11-26 09:30:00,27.3,27.34,27.15,27.17,277300.0,19.6861,19.715,19.578,19.5924,277300.0
2014-11-26 10:00:00,27.17,27.25,27.17,27.23,93700.0,19.5924,19.6501,19.5924,19.6357,93700.0
2014-11-26 10:30:00,27.23,27.31,27.22,27.31,82400.0,19.6357,19.6934,19.6285,19.6934,82400.0
2014-11-26 11:00:00,27.31,27.43,27.31,27.37,214900.0,19.6934,19.7799,19.6934,19.7366,214900.0
2014-11-26 11:30:00,27.38,27.38,27.31,27.31,132200.0,19.7438,19.7438,19.6934,19.6934,132200.0
2014-11-26 12:00:00,27.31,27.34,27.31,27.32,58400.0,19.6934,19.715,19.6934,19.7006,58400.0
2014-11-26 12:30:00,27.33,27.34,27.32,27.33,33400.0,19.7078,19.715,19.7006,19.7078,33400.0
2014-11-26 13:00:00,27.34,27.37,27.33,27.36,33400.0,19.715,19.7366,19.7078,19.7294,33400.0
2014-11-26 13:30:00,27.37,27.4,27.35,27.35,74400.0,19.7366,19.7583,19.7222,19.7222,74400.0
2014-11-26 14:00:00,27.35,27.39,27.35,27.39,30900.0,19.7222,19.751,19.7222,19.751,30900.0
2014-11-26 14:30:00,27.39,27.42,27.39,27.42,35300.0,19.751,19.7727,19.751,19.7727,35300.0
2014-11-26 15:00:00,27.42,27.44,27.4,27.44,96600.0,19.7727,19.7871,19.7583,19.7871,96600.0
2014-11-26 15:30:00,27.43,27.45,27.42,27.42,264600.0,19.7799,19.7943,19.7727,19.7727,264600.0
2014-11-28 09:30:00,27.52,27.53,27.36,27.41,426600.0,19.8448,19.852,19.7294,19.7655,426600.0
2014-11-28 10:00:00,27.41,27.48,27.37,27.45,262100.0,19.7655,19.8159,19.7366,19.7943,262100.0
2014-11-28 10:30:00,27.45,27.64,27.44,27.64,236000.0,19.7943,19.9313,19.7871,19.9313,236000.0
2014-11-28 11:00:00,27.64,27.77,27.64,27.77,164400.0,19.9313,20.0251,19.9313,20.0251,164400.0
2014-11-28 11:30:00,27.77,27.78,27.57,27.58,115600.0,20.0251,20.0323,19.8808,19.8881,115600.0
2014-11-28 12:00:00,27.58,27.72,27.58,27.67,151400.0,19.8881,19.989,19.8881,19.953,151400.0
2014-11-28 12:30:00,27.66,27.69,27.56,27.66,205100.0,19.9457,19.9674,19.8736,19.9457,205100.0
2014-12-01 09:30:00,27.5,27.59,27.37,27.43,426300.0,19.8304,19.8953,19.7366,19.7799,426300.0
2014-12-01 10:00:00,27.43,27.51,27.39,27.44,187000.0,19.7799,19.8376,19.751,19.7871,187000.0
2014-12-01 10:30:00,27.44,27.44,27.35,27.37,156000.0,19.7871,19.7871,19.7222,19.7366,156000.0
2014-12-01 11:00:00,27.37,27.4,27.33,27.39,168400.0,19.7366,19.7583,19.7078,19.751,168400.0
2014-12-01 11:30:00,27.39,27.43,27.36,27.36,98400.0,19.751,19.7799,19.7294,19.7294,98400.0
2014-12-01 12:00:00,27.36,27.46,27.36,27.44,65100.0,19.7294,19.8015,19.7294,19.7871,65100.0
2014-12-01 12:30:00,27.44,27.5,27.44,27.5,71800.0,19.7871,19.8304,19.7871,19.8304,71800.0
2014-12-01 13:00:00,27.5,27.53,27.48,27.5,85100.0,19.8304,19.852,19.8159,19.8304,85100.0
2014-12-01 13:30:00,27.5,27.52,27.49,27.51,79300.0,19.8304,19.8448,19.8232,19.8376,79300.0
2014-12-01 14:00:00,27.51,27.53,27.43,27.43,92800.0,19.8376,19.852,19.7799,19.7799,92800.0
2014-12-01 14:30:00,27.42,27.51,27.42,27.5,95800.0,19.7727,19.8376,19.7727,19.8304,95800.0
2014-12-01 15:00:00,27.5,27.58,27.5,27.56,102900.0,19.8304,19.8881,19.8304,19.8736,102900.0
2014-12-01 15:30:00,27.56,27.6,27.55,27.59,197600.0,19.8736,19.9025,19.8664,19.8953,197600.0
2014-12-02 09:30:00,27.6,27.77,27.6,27.72,382300.0,19.9025,20.0251,19.9025,19.989,382300.0
2014-12-02 10:00:00,27.73,27.85,27.72,27.8,214000.0,19.9962,20.0828,19.989,20.0467,214000.0
2014-12-02 10:30:00,27.8,27.81,27.7,27.75,207100.0,20.0467,20.0539,19.9746,20.0106,207100.0
2014-12-02 11:00:00,27.75,27.78,27.73,27.76,116100.0,20.0106,20.0323,19.9962,20.0179,116100.0
2014-12-02 11:30:00,27.76,27.82,27.76,27.78,82100.0,20.0179,20.0611,20.0179,20.0323,82100.0
2014-12-02 12:00:00,27.78,27.8,27.76,27.77,29300.0,20.0323,20.0467,20.0179,20.0251,29300.0
2014-12-02 12:30:00,27.77,27.81,27.75,27.81,57200.0,20.0251,20.0539,20.0106,20.0539,57200.0
2014-12-02 13:00:00,27.81,27.88,27.8,27.88,76200.0,20.0539,20.1044,20.0467,20.1044,76200.0
2014-12-02 13:30:00,27.87,27.89,27.85,27.88,101000.0,20.0972,20.1116,20.0828,20.1044,101000.0
2014-12-02 14:00:00,27.88,27.9,27.88,27.9,49500.0,20.1044,20.1188,20.1044,20.1188,49500.0
2014-12-02 14:30:00,27.9,27.96,27.9,27.92,154200.0,20.1188,20.1621,20.1188,20.1332,154200.0
2014-12-02 15:00:00,27.92,27.92,27.87,27.87,161000.0,20.1332,20.1332,20.0972,20.0972,161000.0
2014-12-02 15:30:00,27.87,27.87,27.78,27.83,292900.0,20.0972,20.0972,20.0323,20.0683,292900.0
2014-12-03 09:30:00,27.77,27.79,27.55,27.55,470800.0,20.0251,20.0395,19.8664,19.8664,470800.0
2014-12-03 10:00:00,27.56,27.7,27.52,27.68,232300.0,19.8736,19.9746,19.8448,19.9602,232300.0
2014-12-03 10:30:00,27.68,27.75,27.68,27.74,118700.0,19.9602,20.0106,19.9602,20.0034,118700.0
2014-12-03 11:00:00,27.74,27.75,27.62,27.69,141400.0,20.0034,20.0106,19.9169,19.9674,141400.0
2014-12-03 11:30:00,27.7,27.72,27.67,27.69,107400.0,19.9746,19.989,19.953,19.9674,107400.0
2014-12-03 12:00:00,27.69,27.75,27.69,27.72,112800.0,19.9674,20.0106,19.9674,19.989,112800.0
2014-12-03 12:30:00,27.72,27.75,27.7,27.71,101800.0,19.989,20.0106,19.9746,19.9818,101800.0
2014-12-03 13:00:00,27.72,27.78,27.72,27.78,101400.0,19.989,20.0323,19.989,20.0323,101400.0
2014-12-03 13:30:00,27.8,27.81,27.76,27.79,106400.0,20.0467,20.0539,20.0179,20.0395,106400.0
2014-12-03 14:00:00,27.78,27.83,27.77,27.8,74000.0,20.0323,20.0683,20.0251,20.0467,74000.0
2014-12-03 14:30:00,27.8,27.83,27.8,27.81,88700.0,20.0467,20.0683,20.0467,20.0539,88700.0
2014-12-03 15:00:00,27.81,27.98,27.81,27.97,197200.0,20.0539,20.1765,20.0539,20.1693,197200.0
2014-12-03 15:30:00,27.98,27.98,27.92,27.95,416100.0,20.1765,20.1765,20.1332,20.1549,416100.0
2014-12-04 09:30:00,27.92,27.98,27.79,27.87,454600.0,20.1332,20.1765,20.0395,20.0972,454600.0
2014-12-04 10:00:00,27.88,27.9,27.8,27.8,261200.0,20.1044,20.1188,20.0467,20.0467,261200.0
2014-12-04 10:30:00,27.8,27.83,27.7,27.75,182100.0,20.0467,20.0683,19.9746,20.0106,182100.0
2014-12-04 11:00:00,27.75,27.75,27.63,27.63,140400.0,20.0106,20.0106,19.9241,19.9241,140400.0
2014-12-04 11:30:00,27.63,27.74,27.59,27.74,232200.0,19.9241,20.0034,19.8953,20.0034,232200.0
2014-12-04 12:00:00,27.73,27.84,27.72,27.83,160500.0,19.9962,20.0755,19.989,20.0683,160500.0
2014-12-04 12:30:00,27.83,27.9,27.82,27.86,98300.0,20.0683,20.1188,20.0611,20.09,98300.0
2014-12-04 13:00:00,27.86,27.88,27.84,27.86,32600.0,20.09,20.1044,20.0755,20.09,32600.0
2014-12-04 13:30:00,27.86,27.86,27.83,27.83,39000.0,20.09,20.09,20.0683,20.0683,39000.0
2014-12-04 14:00:00,27.83,27.85,27.81,27.85,63900.0,20.0683,20.0828,20.0539,20.0828,63900.0
2014-12-04 14:30:00,27.84,27.85,27.78,27.81,117200.0,20.0755,20.0828,20.0323,20.0539,117200.0
2014-12-04 15:00:00,27.81,27.83,27.73,27.74,93700.0,20.0539,20.0683,19.9962,20.0034,93700.0
2014-12-04 15:30:00,27.74,27.8,27.74,27.77,189500.0,20.0034,20.0467,20.0034,20.0251,189500.0
2014-12-05 09:30:00,27.79,27.84,27.61,27.61,286900.0,20.0395,20.0755,19.9097,19.9097,286900.0
2014-12-05 10:00:00,27.62,27.73,27.59,27.67,101300.0,19.9169,19.9962,19.8953,19.953,101300.0
2014-12-05 10:30:00,27.68,27.73,27.64,27.67,123900.0,19.9602,19.9962,19.9313,19.953,123900.0
2014-12-05 11:00:00,27.67,27.69,27.67,27.69,45700.0,19.953,19.9674,19.953,19.9674,45700.0
2014-12-05 11:30:00,27.69,27.69,27.61,27.62,118400.0,19.9674,19.9674,19.9097,19.9169,118400.0
2014-12-05 12:00:00,27.62,27.65,27.61,27.64,45100.0,19.9169,19.9385,19.9097,19.9313,45100.0
2014-12-05 12:30:00,27.64,27.67,27.61,27.61,74400.0,19.9313,19.953,19.9097,19.9097,74400.0
2014-12-05 13:00:00,27.61,27.61,27.56,27.59,98700.0,19.9097,19.9097,19.8736,19.8953,98700.0
2014-12-05 13:30:00,27.59,27.6,27.56,27.56,47800.0,19.8953,19.9025,19.8736,19.8736,47800.0
2014-12-05 14:00:00,27.56,27.59,27.56,27.58,92800.0,19.8736,19.8953,19.8736,19.8881,92800.0
2014-12-05 14:30:00,27.57,27.57,27.42,27.42,373800.0,19.8808,19.8808,19.7727,19.7727,373800.0
2014-12-05 15:00:00,27.42,27.5,27.4,27.5,246200.0,19.7727,19.8304,19.7583,19.8304,246200.0
2014-12-05 15:30:00,27.5,27.5,27.45,27.49,532300.0,19.8304,19.8304,19.7943,19.8232,532300.0
2014-12-08 09:30:00,27.42,27.51,27.38,27.39,233100.0,19.7727,19.8376,19.7438,19.751,233100.0
2014-12-08 10:00:00,27.4,27.44,27.36,27.41,112300.0,19.7583,19.7871,19.7294,19.7655,112300.0
2014-12-08 10:30:00,27.41,27.49,27.4,27.49,137400.0,19.7655,19.8232,19.7583,19.8232,137400.0
2014-12-08 11:00:00,27.49,27.5,27.37,27.37,123900.0,19.8232,19.8304,19.7366,19.7366,123900.0
2014-12-08 11:30:00,27.38,27.4,27.31,27.31,144500.0,19.7438,19.7583,19.6934,19.6934,144500.0
2014-12-08 12:00:00,27.32,27.36,27.17,27.19,172700.0,19.7006,19.7294,19.5924,19.6068,172700.0
2014-12-08 12:30:00,27.18,27.3,27.17,27.21,114400.0,19.5996,19.6861,19.5924,19.6212,114400.0
2014-12-08 13:00:00,27.22,27.27,27.15,27.2,100200.0,19.6285,19.6645,19.578,19.614,100200.0
2014-12-08 13:30:00,27.21,27.23,27.15,27.21,141300.0,19.6212,19.6357,19.578,19.6212,141300.0
2014-12-08 14:00:00,27.2,27.25,27.16,27.23,72900.0,19.614,19.6501,19.5852,19.6357,72900.0
2014-12-08 14:30:00,27.24,27.26,27.22,27.22,71300.0,19.6429,19.6573,19.6285,19.6285,71300.0
2014-12-08 15:00:00,27.21,27.27,27.2,27.26,173900.0,19.6212,19.6645,19.614,19.6573,173900.0
2014-12-08 15:30:00,27.26,27.26,27.17,27.25,363500.0,19.6573,19.6573,19.5924,19.6501,363500.0
2014-12-09 09:30:00,26.95,27.19,26.91,27.08,435800.0,19.4338,19.6068,19.4049,19.5275,435800.0
2014-12-09 10:00:00,27.08,27.1,26.95,26.99,303900.0,19.5275,19.5419,19.4338,19.4626,303900.0
2014-12-09 10:30:00,26.99,27.2,26.92,27.2,187600.0,19.4626,19.614,19.4121,19.614,187600.0
2014-12-09 11:00:00,27.2,27.21,27.09,27.2,105900.0,19.614,19.6212,19.5347,19.614,105900.0
2014-12-09 11:30:00,27.2,27.28,27.16,27.26,148900.0,19.614,19.6717,19.5852,19.6573,148900.0
2014-12-09 12:00:00,27.26,27.28,27.22,27.28,84500.0,19.6573,19.6717,19.6285,19.6717,84500.0
2014-12-09 12:30:00,27.28,27.39,27.26,27.38,118000.0,19.6717,19.751,19.6573,19.7438,118000.0
2014-12-09 13:00:00,27.38,27.44,27.34,27.38,180900.0,19.7438,19.7871,19.715,19.7438,180900.0
2014-12-09 13:30:00,27.38,27.48,27.37,27.43,147100.0,19.7438,19.8159,19.7366,19.7799,147100.0
2014-12-09 14:00:00,27.44,27.47,27.36,27.39,127800.0,19.7871,19.8087,19.7294,19.751,127800.0
2014-12-09 14:30:00,27.38,27.39,27.3,27.36,185000.0,19.7438,19.751,19.6861,19.7294,185000.0
2014-12-09 15:00:00,27.36,27.45,27.35,27.42,170500.0,19.7294,19.7943,19.7222,19.7727,170500.0
2014-12-09 15:30:00,27.43,27.48,27.41,27.42,254800.0,19.7799,19.8159,19.7655,19.7727,254800.0
2014-12-10 09:30:00,27.26,27.35,27.12,27.23,274200.0,19.6573,19.7222,19.5563,19.6357,274200.0
2014-12-10 10:00:00,27.22,27.28,27.18,27.21,184600.0,19.6285,19.6717,19.5996,19.6212,184600.0
2014-12-10 10:30:00,27.2,27.25,27.11,27.25,146600.0,19.614,19.6501,19.5491,19.6501,146600.0
2014-12-10 11:00:00,27.25,27.29,27.23,27.24,86800.0,19.6501,19.6789,19.6357,19.6429,86800.0
2014-12-10 11:30:00,27.23,27.24,27.15,27.18,124000.0,19.6357,19.6429,19.578,19.5996,124000.0
2014-12-10 12:00:00,27.18,27.2,27.13,27.17,121600.0,19.5996,19.614,19.5636,19.5924,121600.0
2014-12-10 12:30:00,27.17,27.19,27.14,27.16,83800.0,19.5924,19.6068,19.5708,19.5852,83800.0
2014-12-10 13:00:00,27.15,27.22,27.13,27.18,77200.0,19.578,19.6285,19.5636,19.5996,77200.0
2014-12-10 13:30:00,27.18,27.18,26.94,26.94,139400.0,19.5996,19.5996,19.4265,19.4265,139400.0
2014-12-10 14:00:00,26.95,26.96,26.86,26.88,277700.0,19.4338,19.441,19.3689,19.3833,277700.0
2014-12-10 14:30:00,26.88,26.88,26.79,26.8,254800.0,19.3833,19.3833,19.3184,19.3256,254800.0
2014-12-10 15:00:00,26.81,26.94,26.81,26.92,345600.0,19.3328,19.4265,19.3328,19.4121,345600.0
2014-12-10 15:30:00,26.92,26.97,26.82,26.88,427700.0,19.4121,19.4482,19.34,19.3833,427700.0
2014-12-11 09:30:00,26.97,27.24,26.94,27.23,471100.0,19.4482,19.6429,19.4265,19.6357,471100.0
2014-12-11 10:00:00,27.22,27.26,27.14,27.26,239400.0,19.6285,19.6573,19.5708,19.6573,239400.0
2014-12-11 10:30:00,27.27,27.33,27.25,27.26,257600.0,19.6645,19.7078,19.6501,19.6573,257600.0
2014-12-11 11:00:00,27.26,27.28,27.23,27.26,91200.0,19.6573,19.6717,19.6357,19.6573,91200.0
2014-12-11 11:30:00,27.25,27.31,27.23,27.29,78900.0,19.6501,19.6934,19.6357,19.6789,78900.0
2014-12-11 12:00:00,27.29,27.32,27.27,27.3,82600.0,19.6789,19.7006,19.6645,19.6861,82600.0
2014-12-11 12:30:00,27.3,27.35,27.28,27.32,85700.0,19.6861,19.7222,19.6717,19.7006,85700.0
2014-12-11 13:00:00,27.32,27.34,27.25,27.26,47700.0,19.7006,19.715,19.6501,19.6573,47700.0
2014-12-11 13:30:00,27.26,27.32,27.22,27.22,124000.0,19.6573,19.7006,19.6285,19.6285,124000.0
2014-12-11 14:00:00,27.22,27.24,27.15,27.15,161200.0,19.6285,19.6429,19.578,19.578,161200.0
2014-12-11 14:30:00,27.15,27.19,27.08,27.09,86900.0,19.578,19.6068,19.5275,19.5347,86900.0
2014-12-11 15:00:00,27.09,27.19,27.08,27.18,150400.0,19.5347,19.6068,19.5275,19.5996,150400.0
2014-12-11 15:30:00,27.19,27.22,26.97,27.0,337100.0,19.6068,19.6285,19.4482,19.4698,337100.0
2014-12-12 09:30:00,26.71,27.14,26.71,27.13,513200.0,19.2607,19.5708,19.2607,19.5636,513200.0
2014-12-12 10:00:00,27.14,27.15,26.99,27.02,234900.0,19.5708,19.578,19.4626,19.4842,234900.0
2014-12-12 10:30:00,27.03,27.1,26.86,26.89,215100.0,19.4914,19.5419,19.3689,19.3905,215100.0
2014-12-12 11:00:00,26.89,26.97,26.83,26.88,164600.0,19.3905,19.4482,19.3472,19.3833,164600.0
2014-12-12 11:30:00,26.88,27.0,26.85,26.87,170900.0,19.3833,19.4698,19.3616,19.3761,170900.0
2014-12-12 12:00:00,26.87,26.98,26.87,26.98,178000.0,19.3761,19.4554,19.3761,19.4554,178000.0
2014-12-12 12:30:00,26.98,27.0,26.92,26.93,54400.0,19.4554,19.4698,19.4121,19.4193,54400.0
2014-12-12 13:00:00,26.93,27.03,26.91,27.01,109000.0,19.4193,19.4914,19.4049,19.477,109000.0
2014-12-12 13:30:00,27.01,27.08,26.92,27.07,107200.0,19.477,19.5275,19.4121,19.5203,107200.0
2014-12-12 14:00:00,27.06,27.07,27.01,27.02,149900.0,19.5131,19.5203,19.477,19.4842,149900.0
2014-12-12 14:30:00,27.01,27.09,27.01,27.08,174700.0,19.477,19.5347,19.477,19.5275,174700.0
2014-12-12 15:00:00,27.08,27.1,26.99,27.01,194100.0,19.5275,19.5419,19.4626,19.477,194100.0
2014-12-12 15:30:00,27.01,27.01,26.86,26.86,430900.0,19.477,19.477,19.3689,19.3689,430900.0
2014-12-15 09:30:00,26.89,27.17,26.86,27.0,292000.0,19.3905,19.5924,19.3689,19.4698,292000.0
2014-12-15 10:00:00,27.01,27.01,26.85,26.92,184600.0,19.477,19.477,19.3616,19.4121,184600.0
2014-12-15 10:30:00,26.91,26.97,26.78,26.92,225100.0,19.4049,19.4482,19.3112,19.4121,225100.0
2014-12-15 11:00:00,26.91,26.91,26.61,26.64,257200.0,19.4049,19.4049,19.1886,19.2102,257200.0
2014-12-15 11:30:00,26.63,26.69,26.49,26.51,398300.0,19.203,19.2463,19.102,19.1165,398300.0
2014-12-15 12:00:00,26.52,26.78,26.52,26.77,173300.0,19.1237,19.3112,19.1237,19.304,173300.0
2014-12-15 12:30:00,26.77,26.84,26.7,26.75,283200.0,19.304,19.3544,19.2535,19.2895,283200.0
2014-12-15 13:00:00,26.75,26.77,26.6,26.62,111600.0,19.2895,19.304,19.1814,19.1958,111600.0
2014-12-15 13:30:00,26.6,26.63,26.55,26.59,142500.0,19.1814,19.203,19.1453,19.1742,142500.0
2014-12-15 14:00:00,26.59,26.76,26.54,26.73,142500.0,19.1742,19.2967,19.1381,19.2751,142500.0
2014-12-15 14:30:00,26.74,26.79,26.67,26.69,182200.0,19.2823,19.3184,19.2318,19.2463,182200.0
2014-12-15 15:00:00,26.68,26.78,26.65,26.65,218600.0,19.2391,19.3112,19.2174,19.2174,218600.0
2014-12-15 15:30:00,26.64,26.76,26.63,26.68,435900.0,19.2102,19.2967,19.203,19.2391,435900.0
2014-12-16 09:30:00,26.5,26.63,26.16,26.55,786900.0,19.1093,19.203,18.8641,19.1453,786900.0
2014-12-16 10:00:00,26.54,26.73,26.45,26.69,495700.0,19.1381,19.2751,19.0732,19.2463,495700.0
2014-12-16 10:30:00,26.69,26.84,26.59,26.83,291900.0,19.2463,19.3544,19.1742,19.3472,291900.0
2014-12-16 11:00:00,26.82,27.02,26.77,26.99,301600.0,19.34,19.4842,19.304,19.4626,301600.0
2014-12-16 11:30:00,26.99,27.16,26.94,26.97,237300.0,19.4626,19.5852,19.4265,19.4482,237300.0
2014-12-16 12:00:00,26.97,26.99,26.92,26.97,162400.0,19.4482,19.4626,19.4121,19.4482,162400.0
2014-12-16 12:30:00,26.98,27.06,26.95,26.95,161800.0,19.4554,19.5131,19.4338,19.4338,161800.0
2014-12-16 13:00:00,26.94,26.97,26.79,26.84,162400.0,19.4265,19.4482,19.3184,19.3544,162400.0
2014-12-16 13:30:00,26.83,26.89,26.75,26.8,230300.0,19.3472,19.3905,19.2895,19.3256,230300.0
2014-12-16 14:00:00,26.8,26.93,26.8,26.91,131000.0,19.3256,19.4193,19.3256,19.4049,131000.0
2014-12-16 14:30:00,26.92,26.94,26.78,26.83,144000.0,19.4121,19.4265,19.3112,19.3472,144000.0
2014-12-16 15:00:00,26.84,26.89,26.78,26.8,205200.0,19.3544,19.3905,19.3112,19.3256,205200.0
2014-12-16 15:30:00,26.79,26.86,26.59,26.59,604400.0,19.3184,19.3689,19.1742,19.1742,604400.0
2014-12-17 09:30:00,26.64,26.89,26.55,26.76,351900.0,19.2102,19.3905,19.1453,19.2967,351900.0
2014-12-17 10:00:00,26.76,26.77,26.6,26.61,284200.0,19.2967,19.304,19.1814,19.1886,284200.0
2014-12-17 10:30:00,26.62,26.71,26.54,26.55,257100.0,19.1958,19.2607,19.1381,19.1453,257100.0
2014-12-17 11:00:00,26.56,26.67,26.56,26.6,164900.0,19.1525,19.2318,19.1525,19.1814,164900.0
2014-12-17 11:30:00,26.6,26.75,26.55,26.72,209900.0,19.1814,19.2895,19.1453,19.2679,209900.0
2014-12-17 12:00:00,26.71,26.71,26.5,26.5,138700.0,19.2607,19.2607,19.1093,19.1093,138700.0
2014-12-17 12:30:00,26.51,26.59,26.51,26.55,108300.0,19.1165,19.1742,19.1165,19.1453,108300.0
2014-12-17 13:00:00,26.55,26.57,26.47,26.52,167800.0,19.1453,19.1597,19.0876,19.1237,167800.0
2014-12-17 13:30:00,26.53,26.66,26.49,26.64,217500.0,19.1309,19.2246,19.102,19.2102,217500.0
2014-12-17 14:00:00,26.65,26.86,26.58,26.74,512000.0,19.2174,19.3689,19.1669,19.2823,512000.0
2014-12-17 14:30:00,26.74,26.79,26.61,26.61,330500.0,19.2823,19.3184,19.1886,19.1886,330500.0
2014-12-17 15:00:00,26.62,26.78,26.52,26.78,378500.0,19.1958,19.3112,19.1237,19.3112,378500.0
2014-12-17 15:30:00,26.78,26.87,26.76,26.8,508100.0,19.3112,19.3761,19.2967,19.3256,508100.0
2014-12-18 09:30:00,27.04,27.39,27.04,27.34,606200.0,19.4987,19.751,19.4987,19.715,606200.0
2014-12-18 10:00:00,27.34,27.46,27.28,27.31,360600.0,19.715,19.8015,19.6717,19.6934,360600.0
2014-12-18 10:30:00,27.31,27.38,27.22,27.22,302200.0,19.6934,19.7438,19.6285,19.6285,302200.0
2014-12-18 11:00:00,27.22,27.3,27.14,27.27,198100.0,19.6285,19.6861,19.5708,19.6645,198100.0
2014-12-18 11:30:00,27.28,27.39,27.25,27.39,147000.0,19.6717,19.751,19.6501,19.751,147000.0
2014-12-18 12:00:00,27.39,27.43,27.38,27.4,166600.0,19.751,19.7799,19.7438,19.7583,166600.0
2014-12-18 12:30:00,27.41,27.46,27.38,27.46,126500.0,19.7655,19.8015,19.7438,19.8015,126500.0
2014-12-18 13:00:00,27.47,27.52,27.42,27.51,179600.0,19.8087,19.8448,19.7727,19.8376,179600.0
2014-12-18 13:30:00,27.5,27.53,27.46,27.47,181000.0,19.8304,19.852,19.8015,19.8087,181000.0
2014-12-18 14:00:00,27.47,27.47,27.38,27.43,146900.0,19.8087,19.8087,19.7438,19.7799,146900.0
2014-12-18 14:30:00,27.42,27.47,27.39,27.44,183300.0,19.7727,19.8087,19.751,19.7871,183300.0
2014-12-18 15:00:00,27.43,27.51,27.42,27.49,240800.0,19.7799,19.8376,19.7727,19.8232,240800.0
2014-12-18 15:30:00,27.49,27.66,27.47,27.64,494400.0,19.8232,19.9457,19.8087,19.9313,494400.0
2014-12-19 09:30:00,27.65,27.78,27.61,27.74,361200.0,19.9385,20.0323,19.9097,20.0034,361200.0
2014-12-19 10:00:00,27.75,27.78,27.69,27.75,385500.0,20.0106,20.0323,19.9674,20.0106,385500.0
2014-12-19 10:30:00,27.75,27.75,27.69,27.75,320400.0,20.0106,20.0106,19.9674,20.0106,320400.0
2014-12-19 11:00:00,27.74,27.78,27.69,27.72,213300.0,20.0034,20.0323,19.9674,19.989,213300.0
2014-12-19 11:30:00,27.72,27.74,27.69,27.7,74700.0,19.989,20.0034,19.9674,19.9746,74700.0
2014-12-19 12:00:00,27.7,27.7,27.55,27.6,222200.0,19.9746,19.9746,19.8664,19.9025,222200.0
2014-12-19 12:30:00,27.59,27.71,27.57,27.69,178000.0,19.8953,19.9818,19.8808,19.9674,178000.0
2014-12-19 13:00:00,27.68,27.75,27.66,27.74,136400.0,19.9602,20.0106,19.9457,20.0034,136400.0
2014-12-19 13:30:00,27.75,27.75,27.68,27.69,128300.0,20.0106,20.0106,19.9602,19.9674,128300.0
2014-12-19 14:00:00,27.69,27.75,27.68,27.75,98300.0,19.9674,20.0106,19.9602,20.0106,98300.0
2014-12-19 14:30:00,27.75,27.84,27.73,27.84,157200.0,20.0106,20.0755,19.9962,20.0755,157200.0
2014-12-19 15:00:00,27.84,27.84,27.76,27.8,312200.0,20.0755,20.0755,20.0179,20.0467,312200.0
2014-12-19 15:30:00,27.8,27.81,27.72,27.72,593800.0,20.0467,20.0539,19.989,19.989,593800.0
2014-12-22 09:30:00,27.77,27.92,27.75,27.91,300000.0,20.0251,20.1332,20.0106,20.126,300000.0
2014-12-22 10:00:00,27.91,27.99,27.88,27.99,107600.0,20.126,20.1837,20.1044,20.1837,107600.0
2014-12-22 10:30:00,27.99,28.23,27.99,28.23,333800.0,20.1837,20.3568,20.1837,20.3568,333800.0
2014-12-22 11:00:00,28.22,28.28,28.17,28.26,228100.0,20.3496,20.3928,20.3135,20.3784,228100.0
2014-12-22 11:30:00,28.27,28.29,28.18,28.19,123800.0,20.3856,20.4,20.3207,20.3279,123800.0
2014-12-22 12:00:00,28.19,28.2,28.14,28.19,132300.0,20.3279,20.3351,20.2919,20.3279,132300.0
2014-12-22 12:30:00,28.19,28.19,28.16,28.17,85300.0,20.3279,20.3279,20.3063,20.3135,85300.0
2014-12-22 13:00:00,28.16,28.23,28.15,28.21,91100.0,20.3063,20.3568,20.2991,20.3423,91100.0
2014-12-22 13:30:00,28.21,28.25,28.18,28.23,73000.0,20.3423,20.3712,20.3207,20.3568,73000.0
2014-12-22 14:00:00,28.22,28.23,28.17,28.18,51500.0,20.3496,20.3568,20.3135,20.3207,51500.0
2014-12-22 14:30:00,28.17,28.19,28.15,28.17,112300.0,20.3135,20.3279,20.2991,20.3135,112300.0
2014-12-22 15:00:00,28.17,28.21,28.17,28.19,131100.0,20.3135,20.3423,20.3135,20.3279,131100.0
2014-12-22 15:30:00,28.19,28.23,28.18,28.23,281200.0,20.3279,20.3568,20.3207,20.3568,281200.0
2014-12-23 09:30:00,28.22,28.48,28.19,28.46,246500.0,20.3496,20.537,20.3279,20.5226,246500.0
2014-12-23 10:00:00,28.46,28.48,28.43,28.48,124300.0,20.5226,20.537,20.501,20.537,124300.0
2014-12-23 10:30:00,28.48,28.5,28.42,28.42,166900.0,20.537,20.5515,20.4938,20.4938,166900.0
2014-12-23 11:00:00,28.42,28.49,28.42,28.47,159900.0,20.4938,20.5443,20.4938,20.5298,159900.0
2014-12-23 11:30:00,28.47,28.47,28.42,28.47,172300.0,20.5298,20.5298,20.4938,20.5298,172300.0
2014-12-23 12:00:00,28.47,28.47,28.4,28.41,139100.0,20.5298,20.5298,20.4794,20.4866,139100.0
2014-12-23 12:30:00,28.41,28.42,28.39,28.41,119100.0,20.4866,20.4938,20.4721,20.4866,119100.0
2014-12-23 13:00:00,28.41,28.44,28.41,28.42,95400.0,20.4866,20.5082,20.4866,20.4938,95400.0
2014-12-23 13:30:00,28.42,28.44,28.39,28.39,82300.0,20.4938,20.5082,20.4721,20.4721,82300.0
2014-12-23 14:00:00,28.39,28.4,28.37,28.4,90100.0,20.4721,20.4794,20.4577,20.4794,90100.0
2014-12-23 14:30:00,28.39,28.42,28.37,28.37,72300.0,20.4721,20.4938,20.4577,20.4577,72300.0
2014-12-23 15:00:00,28.36,28.38,28.31,28.33,127800.0,20.4505,20.4649,20.4145,20.4289,127800.0
2014-12-23 15:30:00,28.32,28.32,28.24,28.24,255100.0,20.4217,20.4217,20.364,20.364,255100.0
2014-12-24 09:30:00,28.3,28.48,28.3,28.48,154100.0,20.4072,20.537,20.4072,20.537,154100.0
2014-12-24 10:00:00,28.49,28.58,28.49,28.58,144600.0,20.5443,20.6092,20.5443,20.6092,144600.0
2014-12-24 10:30:00,28.58,28.58,28.52,28.58,62100.0,20.6092,20.6092,20.5659,20.6092,62100.0
2014-12-24 11:00:00,28.58,28.58,28.51,28.52,70700.0,20.6092,20.6092,20.5587,20.5659,70700.0
2014-12-24 11:30:00,28.52,28.52,28.45,28.48,58700.0,20.5659,20.5659,20.5154,20.537,58700.0
2014-12-24 12:00:00,28.48,28.53,28.43,28.44,115800.0,20.537,20.5731,20.501,20.5082,115800.0
2014-12-24 12:30:00,28.44,28.45,28.31,28.31,143100.0,20.5082,20.5154,20.4145,20.4145,143100.0
2014-12-26 09:30:00,28.42,28.42,28.32,28.35,73900.0,20.4938,20.4938,20.4217,20.4433,73900.0
2014-12-26 10:00:00,28.36,28.38,28.3,28.3,76900.0,20.4505,20.4649,20.4072,20.4072,76900.0
2014-12-26 10:30:00,28.3,28.34,28.28,28.34,51800.0,20.4072,20.4361,20.3928,20.4361,51800.0
2014-12-26 11:00:00,28.34,28.35,28.33,28.35,49100.0,20.4361,20.4433,20.4289,20.4433,49100.0
2014-12-26 11:30:00,28.35,28.36,28.33,28.34,39800.0,20.4433,20.4505,20.4289,20.4361,39800.0
2014-12-26 12:00:00,28.34,28.39,28.34,28.39,31500.0,20.4361,20.4721,20.4361,20.4721,31500.0
2014-12-26 12:30:00,28.39,28.42,28.39,28.4,34000.0,20.4721,20.4938,20.4721,20.4794,34000.0
2014-12-26 13:00:00,28.4,28.4,28.38,28.38,19800.0,20.4794,20.4794,20.4649,20.4649,19800.0
2014-12-26 13:30:00,28.38,28.4,28.37,28.38,38500.0,20.4649,20.4794,20.4577,20.4649,38500.0
2014-12-26 14:00:00,28.38,28.4,28.37,28.39,61700.0,20.4649,20.4794,20.4577,20.4721,61700.0
2014-12-26 14:30:00,28.39,28.39,28.36,28.39,51600.0,20.4721,20.4721,20.4505,20.4721,51600.0
2014-12-26 15:00:00,28.4,28.4,28.39,28.4,63900.0,20.4794,20.4794,20.4721,20.4794,63900.0
2014-12-26 15:30:00,28.4,28.41,28.34,28.35,132600.0,20.4794,20.4866,20.4361,20.4433,132600.0
2014-12-29 09:30:00,28.36,28.44,28.33,28.44,214300.0,20.4505,20.5082,20.4289,20.5082,214300.0
2014-12-29 10:00:00,28.44,28.48,28.38,28.38,75800.0,20.5082,20.537,20.4649,20.4649,75800.0
2014-12-29 10:30:00,28.39,28.49,28.39,28.49,68300.0,20.4721,20.5443,20.4721,20.5443,68300.0
2014-12-29 11:00:00,28.49,28.5,28.47,28.5,70000.0,20.5443,20.5515,20.5298,20.5515,70000.0
2014-12-29 11:30:00,28.5,28.55,28.49,28.55,53400.0,20.5515,20.5875,20.5443,20.5875,53400.0
2014-12-29 12:00:00,28.55,28.57,28.55,28.56,46900.0,20.5875,20.6019,20.5875,20.5947,46900.0
2014-12-29 12:30:00,28.56,28.56,28.52,28.52,27900.0,20.5947,20.5947,20.5659,20.5659,27900.0
2014-12-29 13:00:00,28.53,28.55,28.52,28.52,48900.0,20.5731,20.5875,20.5659,20.5659,48900.0
2014-12-29 13:30:00,28.52,28.53,28.51,28.53,23000.0,20.5659,20.5731,20.5587,20.5731,23000.0
2014-12-29 14:00:00,28.53,28.53,28.48,28.5,37100.0,20.5731,20.5731,20.537,20.5515,37100.0
2014-12-29 14:30:00,28.51,28.51,28.48,28.49,38500.0,20.5587,20.5587,20.537,20.5443,38500.0
2014-12-29 15:00:00,28.49,28.5,28.45,28.49,61900.0,20.5443,20.5515,20.5154,20.5443,61900.0
2014-12-29 15:30:00,28.5,28.52,28.46,28.47,100400.0,20.5515,20.5659,20.5226,20.5298,100400.0
2014-12-30 09:30:00,28.44,28.45,28.39,28.44,148700.0,20.5082,20.5154,20.4721,20.5082,148700.0
2014-12-30 10:00:00,28.42,28.45,28.37,28.41,232100.0,20.4938,20.5154,20.4577,20.4866,232100.0
2014-12-30 10:30:00,28.41,28.43,28.38,28.42,112100.0,20.4866,20.501,20.4649,20.4938,112100.0
2014-12-30 11:00:00,28.43,28.46,28.42,28.43,117600.0,20.501,20.5226,20.4938,20.501,117600.0
2014-12-30 11:30:00,28.43,28.47,28.42,28.45,150900.0,20.501,20.5298,20.4938,20.5154,150900.0
2014-12-30 12:00:00,28.45,28.48,28.43,28.43,53500.0,20.5154,20.537,20.501,20.501,53500.0
2014-12-30 12:30:00,28.43,28.44,28.39,28.41,72600.0,20.501,20.5082,20.4721,20.4866,72600.0
2014-12-30 13:00:00,28.4,28.43,28.4,28.42,60400.0,20.4794,20.501,20.4794,20.4938,60400.0
2014-12-30 13:30:00,28.43,28.46,28.35,28.35,130000.0,20.501,20.5226,20.4433,20.4433,130000.0
2014-12-30 14:00:00,28.34,28.37,28.32,28.32,133300.0,20.4361,20.4577,20.4217,20.4217,133300.0
2014-12-30 14:30:00,28.33,28.36,28.32,28.33,79600.0,20.4289,20.4505,20.4217,20.4289,79600.0
2014-12-30 15:00:00,28.33,28.38,28.33,28.34,68800.0,20.4289,20.4649,20.4289,20.4361,68800.0
2014-12-30 15:30:00,28.35,28.38,28.34,28.36,138400.0,20.4433,20.4649,20.4361,20.4505,138400.0
2014-12-31 09:30:00,28.31,28.41,28.21,28.25,137900.0,20.4145,20.4866,20.3423,20.3712,137900.0
2014-12-31 10:00:00,28.25,28.33,28.25,28.33,63800.0,20.3712,20.4289,20.3712,20.4289,63800.0
2014-12-31 10:30:00,28.33,28.38,28.32,28.34,51300.0,20.4289,20.4649,20.4217,20.4361,51300.0
2014-12-31 11:00:00,28.33,28.4,28.32,28.38,106200.0,20.4289,20.4794,20.4217,20.4649,106200.0
2014-12-31 11:30:00,28.38,28.4,28.3,28.3,129500.0,20.4649,20.4794,20.4072,20.4072,129500.0
2014-12-31 12:00:00,28.31,28.31,28.08,28.11,84100.0,20.4145,20.4145,20.2486,20.2702,84100.0
2014-12-31 12:30:00,28.12,28.14,28.07,28.12,69200.0,20.2774,20.2919,20.2414,20.2774,69200.0
2014-12-31 13:00:00,28.12,28.14,28.08,28.09,37300.0,20.2774,20.2919,20.2486,20.2558,37300.0
2014-12-31 13:30:00,28.09,28.13,28.08,28.09,37700.0,20.2558,20.2847,20.2486,20.2558,37700.0
2014-12-31 14:00:00,28.09,28.09,27.97,28.02,87700.0,20.2558,20.2558,20.1693,20.2053,87700.0
2014-12-31 14:30:00,28.02,28.03,27.92,27.94,122200.0,20.2053,20.2125,20.1332,20.1477,122200.0
2014-12-31 15:00:00,27.93,28.01,27.9,28.0,135000.0,20.1404,20.1981,20.1188,20.1909,135000.0
2014-12-31 15:30:00,28.0,28.0,27.82,27.82,421500.0,20.1909,20.1909,20.0611,20.0611,421500.0
2015-01-02 09:30:00,27.87,28.11,27.85,28.01,311400.0,20.2355,20.4097,20.221,20.3371,311400.0
2015-01-02 10:00:00,28.01,28.01,27.84,27.88,122200.0,20.3371,20.3371,20.2137,20.2427,122200.0
2015-01-02 10:30:00,27.88,27.88,27.65,27.7,212700.0,20.2427,20.2427,20.0757,20.112,212700.0
2015-01-02 11:00:00,27.7,27.71,27.5,27.56,177100.0,20.112,20.1193,19.9668,20.0104,177100.0
2015-01-02 11:30:00,27.56,27.58,27.5,27.56,92100.0,20.0104,20.0249,19.9668,20.0104,92100.0
2015-01-02 12:00:00,27.56,27.65,27.54,27.55,94800.0,20.0104,20.0757,19.9959,20.0031,94800.0
2015-01-02 12:30:00,27.55,27.6,27.49,27.49,136200.0,20.0031,20.0394,19.9596,19.9596,136200.0
2015-01-02 13:00:00,27.5,27.51,27.4,27.4,152800.0,19.9668,19.9741,19.8942,19.8942,152800.0
2015-01-02 13:30:00,27.4,27.51,27.39,27.48,90200.0,19.8942,19.9741,19.887,19.9523,90200.0
2015-01-02 14:00:00,27.48,27.58,27.48,27.53,67300.0,19.9523,20.0249,19.9523,19.9886,67300.0
2015-01-02 14:30:00,27.54,27.62,27.53,27.57,120900.0,19.9959,20.054,19.9886,20.0177,120900.0
2015-01-02 15:00:00,27.57,27.59,27.51,27.58,128300.0,20.0177,20.0322,19.9741,20.0249,128300.0
2015-01-02 15:30:00,27.59,27.68,27.57,27.6,251600.0,20.0322,20.0975,20.0177,20.0394,251600.0
2015-01-05 09:30:00,27.22,27.44,27.1,27.23,349600.0,19.7635,19.9233,19.6764,19.7708,349600.0
2015-01-05 10:00:00,27.22,27.4,27.18,27.35,184000.0,19.7635,19.8942,19.7345,19.8579,184000.0
2015-01-05 10:30:00,27.34,27.34,27.19,27.23,212200.0,19.8507,19.8507,19.7417,19.7708,212200.0
2015-01-05 11:00:00,27.22,27.25,27.17,27.17,148800.0,19.7635,19.7853,19.7272,19.7272,148800.0
2015-01-05 11:30:00,27.18,27.25,27.16,27.18,99600.0,19.7345,19.7853,19.72,19.7345,99600.0
2015-01-05 12:00:00,27.18,27.21,27.16,27.16,131100.0,19.7345,19.7563,19.72,19.72,131100.0
2015-01-05 12:30:00,27.16,27.22,27.14,27.17,129900.0,19.72,19.7635,19.7054,19.7272,129900.0
2015-01-05 13:00:00,27.17,27.17,27.07,27.08,156800.0,19.7272,19.7272,19.6546,19.6619,156800.0
2015-01-05 13:30:00,27.08,27.13,27.07,27.12,105500.0,19.6619,19.6982,19.6546,19.6909,105500.0
2015-01-05 14:00:00,27.12,27.14,27.07,27.08,152000.0,19.6909,19.7054,19.6546,19.6619,152000.0
2015-01-05 14:30:00,27.07,27.08,27.0,27.02,156900.0,19.6546,19.6619,19.6038,19.6183,156900.0
2015-01-05 15:00:00,27.02,27.14,27.02,27.12,171000.0,19.6183,19.7054,19.6183,19.6909,171000.0
2015-01-05 15:30:00,27.13,27.16,27.05,27.07,325000.0,19.6982,19.72,19.6401,19.6546,325000.0
2015-01-06 09:30:00,27.13,27.67,27.11,27.5,443000.0,19.6982,20.0903,19.6837,19.9668,443000.0
2015-01-06 10:00:00,27.5,27.6,27.37,27.59,314400.0,19.9668,20.0394,19.8724,20.0322,314400.0
2015-01-06 10:30:00,27.59,27.67,27.56,27.57,500400.0,20.0322,20.0903,20.0104,20.0177,500400.0
2015-01-06 11:00:00,27.56,27.58,27.4,27.49,356000.0,20.0104,20.0249,19.8942,19.9596,356000.0
2015-01-06 11:30:00,27.5,27.5,27.32,27.4,184300.0,19.9668,19.9668,19.8361,19.8942,184300.0
2015-01-06 12:00:00,27.41,27.42,27.25,27.31,290100.0,19.9015,19.9087,19.7853,19.8289,290100.0
2015-01-06 12:30:00,27.3,27.35,27.25,27.29,176800.0,19.8216,19.8579,19.7853,19.8144,176800.0
2015-01-06 13:00:00,27.29,27.29,27.07,27.14,267100.0,19.8144,19.8144,19.6546,19.7054,267100.0
2015-01-06 13:30:00,27.15,27.21,27.13,27.18,217900.0,19.7127,19.7563,19.6982,19.7345,217900.0
2015-01-06 14:00:00,27.18,27.32,27.18,27.32,339900.0,19.7345,19.8361,19.7345,19.8361,339900.0
2015-01-06 14:30:00,27.33,27.39,27.29,27.31,218500.0,19.8434,19.887,19.8144,19.8289,218500.0
2015-01-06 15:00:00,27.31,27.38,27.26,27.38,232300.0,19.8289,19.8797,19.7926,19.8797,232300.0
2015-01-06 15:30:00,27.39,27.39,27.04,27.05,572800.0,19.887,19.887,19.6328,19.6401,572800.0
2015-01-07 09:30:00,27.14,27.32,26.98,27.22,465800.0,19.7054,19.8361,19.5893,19.7635,465800.0
2015-01-07 10:00:00,27.22,27.28,27.2,27.22,263900.0,19.7635,19.8071,19.749,19.7635,263900.0
2015-01-07 10:30:00,27.21,27.29,27.16,27.22,195300.0,19.7563,19.8144,19.72,19.7635,195300.0
2015-01-07 11:00:00,27.22,27.24,27.08,27.12,200400.0,19.7635,19.7781,19.6619,19.6909,200400.0
2015-01-07 11:30:00,27.12,27.34,27.12,27.33,151300.0,19.6909,19.8507,19.6909,19.8434,151300.0
2015-01-07 12:00:00,27.33,27.4,27.27,27.28,156200.0,19.8434,19.8942,19.7998,19.8071,156200.0
2015-01-07 12:30:00,27.29,27.31,27.26,27.31,78200.0,19.8144,19.8289,19.7926,19.8289,78200.0
2015-01-07 13:00:00,27.31,27.36,27.25,27.27,107300.0,19.8289,19.8652,19.7853,19.7998,107300.0
2015-01-07 13:30:00,27.28,27.33,27.25,27.26,88700.0,19.8071,19.8434,19.7853,19.7926,88700.0
2015-01-07 14:00:00,27.27,27.31,27.17,27.28,192700.0,19.7998,19.8289,19.7272,19.8071,192700.0
2015-01-07 14:30:00,27.28,27.34,27.25,27.26,131800.0,19.8071,19.8507,19.7853,19.7926,131800.0
2015-01-07 15:00:00,27.27,27.33,27.25,27.31,169400.0,19.7998,19.8434,19.7853,19.8289,169400.0
2015-01-07 15:30:00,27.32,27.36,27.28,27.3,306000.0,19.8361,19.8652,19.8071,19.8216,306000.0
2015-01-08 09:30:00,27.54,27.92,27.47,27.9,271100.0,19.9959,20.2718,19.945,20.2573,271100.0
2015-01-08 10:00:00,27.91,28.0,27.91,27.94,192300.0,20.2645,20.3299,20.2645,20.2863,192300.0
2015-01-08 10:30:00,27.94,27.97,27.92,27.97,144500.0,20.2863,20.3081,20.2718,20.3081,144500.0
2015-01-08 11:00:00,27.98,28.04,27.97,28.01,229500.0,20.3153,20.3589,20.3081,20.3371,229500.0
2015-01-08 11:30:00,28.01,28.03,28.0,28.0,97600.0,20.3371,20.3516,20.3299,20.3299,97600.0
2015-01-08 12:00:00,28.0,28.03,28.0,28.01,128200.0,20.3299,20.3516,20.3299,20.3371,128200.0
2015-01-08 12:30:00,28.01,28.05,28.0,28.04,46700.0,20.3371,20.3662,20.3299,20.3589,46700.0
2015-01-08 13:00:00,28.03,28.08,28.03,28.06,67200.0,20.3516,20.3879,20.3516,20.3734,67200.0
2015-01-08 13:30:00,28.06,28.06,28.0,28.02,84500.0,20.3734,20.3734,20.3299,20.3444,84500.0
2015-01-08 14:00:00,28.02,28.03,27.94,27.99,93800.0,20.3444,20.3516,20.2863,20.3226,93800.0
2015-01-08 14:30:00,27.98,28.0,27.89,27.89,174600.0,20.3153,20.3299,20.25,20.25,174600.0
2015-01-08 15:00:00,27.9,27.9,27.77,27.77,591600.0,20.2573,20.2573,20.1629,20.1629,591600.0
2015-01-08 15:30:00,27.77,27.78,27.51,27.53,947000.0,20.1629,20.1701,19.9741,19.9886,947000.0
2015-01-09 09:30:00,27.66,27.97,27.66,27.8,212300.0,20.083,20.3081,20.083,20.1846,212300.0
2015-01-09 10:00:00,27.79,27.87,27.73,27.73,103600.0,20.1774,20.2355,20.1338,20.1338,103600.0
2015-01-09 10:30:00,27.73,27.73,27.53,27.6,127900.0,20.1338,20.1338,19.9886,20.0394,127900.0
2015-01-09 11:00:00,27.6,27.61,27.46,27.58,144700.0,20.0394,20.0467,19.9378,20.0249,144700.0
2015-01-09 11:30:00,27.58,27.77,27.54,27.75,102000.0,20.0249,20.1629,19.9959,20.1483,102000.0
2015-01-09 12:00:00,27.75,27.88,27.75,27.88,105000.0,20.1483,20.2427,20.1483,20.2427,105000.0
2015-01-09 12:30:00,27.88,27.9,27.83,27.86,71200.0,20.2427,20.2573,20.2064,20.2282,71200.0
2015-01-09 13:00:00,27.86,27.97,27.84,27.94,106300.0,20.2282,20.3081,20.2137,20.2863,106300.0
2015-01-09 13:30:00,27.94,28.03,27.93,28.02,256600.0,20.2863,20.3516,20.279,20.3444,256600.0
2015-01-09 14:00:00,28.02,28.07,28.0,28.06,150300.0,20.3444,20.3807,20.3299,20.3734,150300.0
2015-01-09 14:30:00,28.05,28.05,27.99,28.02,199600.0,20.3662,20.3662,20.3226,20.3444,199600.0
2015-01-09 15:00:00,28.02,28.03,27.94,27.95,174600.0,20.3444,20.3516,20.2863,20.2936,174600.0
2015-01-09 15:30:00,27.95,27.95,27.76,27.78,445900.0,20.2936,20.2936,20.1556,20.1701,445900.0
2015-01-12 09:30:00,27.99,28.14,27.86,27.87,619900.0,20.3226,20.4315,20.2282,20.2355,619900.0
2015-01-12 10:00:00,27.86,28.07,27.83,28.0,480100.0,20.2282,20.3807,20.2064,20.3299,480100.0
2015-01-12 10:30:00,28.0,28.13,28.0,28.11,318900.0,20.3299,20.4243,20.3299,20.4097,318900.0
2015-01-12 11:00:00,28.11,28.15,28.06,28.08,331100.0,20.4097,20.4388,20.3734,20.3879,331100.0
2015-01-12 11:30:00,28.07,28.13,28.02,28.06,278500.0,20.3807,20.4243,20.3444,20.3734,278500.0
2015-01-12 12:00:00,28.05,28.18,28.05,28.18,178900.0,20.3662,20.4606,20.3662,20.4606,178900.0
2015-01-12 12:30:00,28.18,28.2,28.06,28.1,228600.0,20.4606,20.4751,20.3734,20.4025,228600.0
2015-01-12 13:00:00,28.11,28.14,28.01,28.01,158100.0,20.4097,20.4315,20.3371,20.3371,158100.0
2015-01-12 13:30:00,28.0,28.07,28.0,28.03,179400.0,20.3299,20.3807,20.3299,20.3516,179400.0
2015-01-12 14:00:00,28.03,28.09,27.95,27.96,176800.0,20.3516,20.3952,20.2936,20.3008,176800.0
2015-01-12 14:30:00,27.97,28.0,27.93,27.99,166100.0,20.3081,20.3299,20.279,20.3226,166100.0
2015-01-12 15:00:00,28.0,28.05,27.95,27.95,251100.0,20.3299,20.3662,20.2936,20.2936,251100.0
2015-01-12 15:30:00,27.96,28.09,27.91,28.06,371100.0,20.3008,20.3952,20.2645,20.3734,371100.0
2015-01-13 09:30:00,28.15,28.66,28.15,28.58,566000.0,20.4388,20.8091,20.4388,20.751,566000.0
2015-01-13 10:00:00,28.58,28.68,28.5,28.5,386000.0,20.751,20.8236,20.6929,20.6929,386000.0
2015-01-13 10:30:00,28.5,28.69,28.49,28.63,370400.0,20.6929,20.8308,20.6856,20.7873,370400.0
2015-01-13 11:00:00,28.63,28.65,28.52,28.57,222400.0,20.7873,20.8018,20.7074,20.7437,222400.0
2015-01-13 11:30:00,28.58,28.61,28.52,28.53,222400.0,20.751,20.7728,20.7074,20.7147,222400.0
2015-01-13 12:00:00,28.53,28.54,28.45,28.47,222000.0,20.7147,20.7219,20.6566,20.6711,222000.0
2015-01-13 12:30:00,28.46,28.47,28.41,28.41,142700.0,20.6639,20.6711,20.6275,20.6275,142700.0
2015-01-13 13:00:00,28.41,28.47,28.24,28.31,240700.0,20.6275,20.6711,20.5041,20.5549,240700.0
2015-01-13 13:30:00,28.31,28.31,28.07,28.12,349600.0,20.5549,20.5549,20.3807,20.417,349600.0
2015-01-13 14:00:00,28.11,28.11,27.91,28.05,369000.0,20.4097,20.4097,20.2645,20.3662,369000.0
2015-01-13 14:30:00,28.05,28.11,27.94,27.94,209000.0,20.3662,20.4097,20.2863,20.2863,209000.0
2015-01-13 15:00:00,27.94,28.04,27.91,27.97,186400.0,20.2863,20.3589,20.2645,20.3081,186400.0
2015-01-13 15:30:00,27.96,28.19,27.96,28.09,444300.0,20.3008,20.4678,20.3008,20.3952,444300.0
2015-01-14 09:30:00,27.82,28.04,27.71,27.86,381700.0,20.1992,20.3589,20.1193,20.2282,381700.0
2015-01-14 10:00:00,27.86,28.02,27.86,28.01,259000.0,20.2282,20.3444,20.2282,20.3371,259000.0
2015-01-14 10:30:00,28.0,28.04,27.95,28.02,204900.0,20.3299,20.3589,20.2936,20.3444,204900.0
2015-01-14 11:00:00,28.02,28.02,27.85,27.87,180200.0,20.3444,20.3444,20.221,20.2355,180200.0
2015-01-14 11:30:00,27.87,28.04,27.86,27.94,185200.0,20.2355,20.3589,20.2282,20.2863,185200.0
2015-01-14 12:00:00,27.93,27.97,27.88,27.92,132100.0,20.279,20.3081,20.2427,20.2718,132100.0
2015-01-14 12:30:00,27.93,27.95,27.83,27.89,142800.0,20.279,20.2936,20.2064,20.25,142800.0
2015-01-14 13:00:00,27.89,27.91,27.73,27.76,202700.0,20.25,20.2645,20.1338,20.1556,202700.0
2015-01-14 13:30:00,27.76,27.76,27.64,27.67,192800.0,20.1556,20.1556,20.0685,20.0903,192800.0
2015-01-14 14:00:00,27.67,27.84,27.67,27.83,184300.0,20.0903,20.2137,20.0903,20.2064,184300.0
2015-01-14 14:30:00,27.83,27.9,27.76,27.76,172500.0,20.2064,20.2573,20.1556,20.1556,172500.0
2015-01-14 15:00:00,27.75,27.97,27.75,27.94,241200.0,20.1483,20.3081,20.1483,20.2863,241200.0
2015-01-14 15:30:00,27.93,27.96,27.87,27.92,229800.0,20.279,20.3008,20.2355,20.2718,229800.0
2015-01-15 09:30:00,28.09,28.19,27.54,27.67,453100.0,20.3952,20.4678,19.9959,20.0903,453100.0
2015-01-15 10:00:00,27.67,27.84,27.56,27.83,271000.0,20.0903,20.2137,20.0104,20.2064,271000.0
2015-01-15 10:30:00,27.83,27.9,27.7,27.71,250900.0,20.2064,20.2573,20.112,20.1193,250900.0
2015-01-15 11:00:00,27.72,27.75,27.56,27.59,185500.0,20.1266,20.1483,20.0104,20.0322,185500.0
2015-01-15 11:30:00,27.59,27.7,27.56,27.65,175700.0,20.0322,20.112,20.0104,20.0757,175700.0
2015-01-15 12:00:00,27.65,27.72,27.59,27.6,82600.0,20.0757,20.1266,20.0322,20.0394,82600.0
2015-01-15 12:30:00,27.6,27.6,27.47,27.51,113200.0,20.0394,20.0394,19.945,19.9741,113200.0
2015-01-15 13:00:00,27.51,27.66,27.49,27.58,164100.0,19.9741,20.083,19.9596,20.0249,164100.0
2015-01-15 13:30:00,27.58,27.63,27.53,27.54,117200.0,20.0249,20.0612,19.9886,19.9959,117200.0
2015-01-15 14:00:00,27.54,27.57,27.48,27.54,212200.0,19.9959,20.0177,19.9523,19.9959,212200.0
2015-01-15 14:30:00,27.54,27.63,27.53,27.59,152900.0,19.9959,20.0612,19.9886,20.0322,152900.0
2015-01-15 15:00:00,27.58,27.6,27.51,27.56,169600.0,20.0249,20.0394,19.9741,20.0104,169600.0
2015-01-15 15:30:00,27.55,27.58,27.36,27.42,485200.0,20.0031,20.0249,19.8652,19.9087,485200.0
2015-01-16 09:30:00,27.37,27.63,27.26,27.33,327100.0,19.8724,20.0612,19.7926,19.8434,327100.0
2015-01-16 10:00:00,27.35,27.45,27.22,27.39,184700.0,19.8579,19.9305,19.7635,19.887,184700.0
2015-01-16 10:30:00,27.38,27.51,27.3,27.49,239000.0,19.8797,19.9741,19.8216,19.9596,239000.0
2015-01-16 11:00:00,27.48,27.56,27.41,27.42,128600.0,19.9523,20.0104,19.9015,19.9087,128600.0
2015-01-16 11:30:00,27.43,27.53,27.42,27.49,119200.0,19.916,19.9886,19.9087,19.9596,119200.0
2015-01-16 12:00:00,27.49,27.53,27.42,27.48,135500.0,19.9596,19.9886,19.9087,19.9523,135500.0
2015-01-16 12:30:00,27.47,27.53,27.47,27.51,185200.0,19.945,19.9886,19.945,19.9741,185200.0
2015-01-16 13:00:00,27.51,27.53,27.44,27.5,134400.0,19.9741,19.9886,19.9233,19.9668,134400.0
2015-01-16 13:30:00,27.51,27.61,27.5,27.6,130200.0,19.9741,20.0467,19.9668,20.0394,130200.0
2015-01-16 14:00:00,27.6,27.67,27.57,27.6,148900.0,20.0394,20.0903,20.0177,20.0394,148900.0
2015-01-16 14:30:00,27.6,27.62,27.55,27.61,130800.0,20.0394,20.054,20.0031,20.0467,130800.0
2015-01-16 15:00:00,27.6,27.65,27.57,27.64,120200.0,20.0394,20.0757,20.0177,20.0685,120200.0
2015-01-16 15:30:00,27.64,27.76,27.64,27.68,335100.0,20.0685,20.1556,20.0685,20.0975,335100.0
2015-01-20 09:30:00,27.76,28.26,27.76,28.07,655700.0,20.1556,20.5186,20.1556,20.3807,655700.0
2015-01-20 10:00:00,28.07,28.08,27.86,27.9,246100.0,20.3807,20.3879,20.2282,20.2573,246100.0
2015-01-20 10:30:00,27.91,27.93,27.8,27.84,155000.0,20.2645,20.279,20.1846,20.2137,155000.0
2015-01-20 11:00:00,27.83,27.92,27.8,27.83,202900.0,20.2064,20.2718,20.1846,20.2064,202900.0
2015-01-20 11:30:00,27.83,27.84,27.66,27.7,143300.0,20.2064,20.2137,20.083,20.112,143300.0
2015-01-20 12:00:00,27.69,27.75,27.67,27.74,106900.0,20.1048,20.1483,20.0903,20.1411,106900.0
2015-01-20 12:30:00,27.75,27.89,27.75,27.88,142900.0,20.1483,20.25,20.1483,20.2427,142900.0
2015-01-20 13:00:00,27.88,27.92,27.78,27.89,114800.0,20.2427,20.2718,20.1701,20.25,114800.0
2015-01-20 13:30:00,27.89,27.92,27.83,27.85,237000.0,20.25,20.2718,20.2064,20.221,237000.0
2015-01-20 14:00:00,27.85,27.9,27.85,27.87,98000.0,20.221,20.2573,20.221,20.2355,98000.0
2015-01-20 14:30:00,27.87,28.06,27.87,28.06,150600.0,20.2355,20.3734,20.2355,20.3734,150600.0
2015-01-20 15:00:00,28.06,28.15,28.05,28.13,245100.0,20.3734,20.4388,20.3662,20.4243,245100.0
2015-01-20 15:30:00,28.13,28.15,28.07,28.08,331200.0,20.4243,20.4388,20.3807,20.3879,331200.0
2015-01-21 09:30:00,28.05,28.18,27.86,27.89,369200.0,20.3662,20.4606,20.2282,20.25,369200.0
2015-01-21 10:00:00,27.9,27.97,27.79,27.92,202600.0,20.2573,20.3081,20.1774,20.2718,202600.0
2015-01-21 10:30:00,27.92,28.08,27.85,28.05,175900.0,20.2718,20.3879,20.221,20.3662,175900.0
2015-01-21 11:00:00,28.06,28.09,27.93,27.95,122000.0,20.3734,20.3952,20.279,20.2936,122000.0
2015-01-21 11:30:00,27.96,27.99,27.89,27.93,115900.0,20.3008,20.3226,20.25,20.279,115900.0
2015-01-21 12:00:00,27.92,28.0,27.91,27.96,61800.0,20.2718,20.3299,20.2645,20.3008,61800.0
2015-01-21 12:30:00,27.97,27.97,27.84,27.89,69900.0,20.3081,20.3081,20.2137,20.25,69900.0
2015-01-21 13:00:00,27.88,27.93,27.82,27.83,110100.0,20.2427,20.279,20.1992,20.2064,110100.0
2015-01-21 13:30:00,27.83,27.83,27.73,27.73,104900.0,20.2064,20.2064,20.1338,20.1338,104900.0
2015-01-21 14:00:00,27.73,27.78,27.7,27.78,120800.0,20.1338,20.1701,20.112,20.1701,120800.0
2015-01-21 14:30:00,27.78,27.83,27.76,27.83,129400.0,20.1701,20.2064,20.1556,20.2064,129400.0
2015-01-21 15:00:00,27.83,27.83,27.75,27.79,151600.0,20.2064,20.2064,20.1483,20.1774,151600.0
2015-01-21 15:30:00,27.8,27.9,27.8,27.84,312600.0,20.1846,20.2573,20.1846,20.2137,312600.0
2015-01-22 09:30:00,27.56,27.98,27.23,27.25,860700.0,20.0104,20.3153,19.7708,19.7853,860700.0
2015-01-22 10:00:00,27.27,27.56,27.26,27.49,405100.0,19.7998,20.0104,19.7926,19.9596,405100.0
2015-01-22 10:30:00,27.5,27.75,27.44,27.68,599300.0,19.9668,20.1483,19.9233,20.0975,599300.0
2015-01-22 11:00:00,27.69,27.78,27.59,27.78,212700.0,20.1048,20.1701,20.0322,20.1701,212700.0
2015-01-22 11:30:00,27.79,27.88,27.77,27.88,228200.0,20.1774,20.2427,20.1629,20.2427,228200.0
2015-01-22 12:00:00,27.89,27.96,27.81,27.96,157300.0,20.25,20.3008,20.1919,20.3008,157300.0
2015-01-22 12:30:00,27.96,27.98,27.81,27.88,145200.0,20.3008,20.3153,20.1919,20.2427,145200.0
2015-01-22 13:00:00,27.88,27.94,27.87,27.89,97700.0,20.2427,20.2863,20.2355,20.25,97700.0
2015-01-22 13:30:00,27.89,27.99,27.84,27.99,136000.0,20.25,20.3226,20.2137,20.3226,136000.0
2015-01-22 14:00:00,27.99,28.15,27.99,28.13,259700.0,20.3226,20.4388,20.3226,20.4243,259700.0
2015-01-22 14:30:00,28.14,28.33,28.14,28.29,265300.0,20.4315,20.5695,20.4315,20.5404,265300.0
2015-01-22 15:00:00,28.29,28.5,28.29,28.48,428800.0,20.5404,20.6929,20.5404,20.6784,428800.0
2015-01-22 15:30:00,28.48,28.51,28.39,28.51,609100.0,20.6784,20.7002,20.613,20.7002,609100.0
2015-01-23 09:30:00,28.38,28.5,28.3,28.41,258000.0,20.6058,20.6929,20.5477,20.6275,258000.0
2015-01-23 10:00:00,28.4,28.42,28.19,28.3,215900.0,20.6203,20.6348,20.4678,20.5477,215900.0
2015-01-23 10:30:00,28.31,28.37,28.21,28.32,129800.0,20.5549,20.5985,20.4823,20.5622,129800.0
2015-01-23 11:00:00,28.31,28.34,28.26,28.32,97600.0,20.5549,20.5767,20.5186,20.5622,97600.0
2015-01-23 11:30:00,28.31,28.35,28.27,28.29,79000.0,20.5549,20.584,20.5259,20.5404,79000.0
2015-01-23 12:00:00,28.29,28.34,28.25,28.28,74600.0,20.5404,20.5767,20.5114,20.5332,74600.0
2015-01-23 12:30:00,28.28,28.34,28.28,28.3,62700.0,20.5332,20.5767,20.5332,20.5477,62700.0
2015-01-23 13:00:00,28.3,28.33,28.26,28.33,47600.0,20.5477,20.5695,20.5186,20.5695,47600.0
2015-01-23 13:30:00,28.33,28.34,28.31,28.31,41600.0,20.5695,20.5767,20.5549,20.5549,41600.0
2015-01-23 14:00:00,28.32,28.32,28.22,28.24,66100.0,20.5622,20.5622,20.4896,20.5041,66100.0
2015-01-23 14:30:00,28.23,28.24,28.14,28.19,76100.0,20.4969,20.5041,20.4315,20.4678,76100.0
2015-01-23 15:00:00,28.19,28.23,28.16,28.22,104000.0,20.4678,20.4969,20.446,20.4896,104000.0
2015-01-23 15:30:00,28.22,28.24,28.16,28.22,268800.0,20.4896,20.5041,20.446,20.4896,268800.0
2015-01-26 09:30:00,28.13,28.15,27.7,27.79,396800.0,20.4243,20.4388,20.112,20.1774,396800.0
2015-01-26 10:00:00,27.8,27.91,27.77,27.88,201000.0,20.1846,20.2645,20.1629,20.2427,201000.0
2015-01-26 10:30:00,27.88,28.0,27.86,27.98,165000.0,20.2427,20.3299,20.2282,20.3153,165000.0
2015-01-26 11:00:00,27.98,28.03,27.96,28.0,98100.0,20.3153,20.3516,20.3008,20.3299,98100.0
2015-01-26 11:30:00,28.0,28.0,27.94,27.98,67400.0,20.3299,20.3299,20.2863,20.3153,67400.0
2015-01-26 12:00:00,27.98,27.99,27.94,27.96,59000.0,20.3153,20.3226,20.2863,20.3008,59000.0
2015-01-26 12:30:00,27.97,27.98,27.93,27.97,48700.0,20.3081,20.3153,20.279,20.3081,48700.0
2015-01-26 13:00:00,27.96,28.0,27.95,27.98,35000.0,20.3008,20.3299,20.2936,20.3153,35000.0
2015-01-26 13:30:00,27.98,28.05,27.98,28.02,65300.0,20.3153,20.3662,20.3153,20.3444,65300.0
2015-01-26 14:00:00,28.03,28.06,27.96,27.98,91600.0,20.3516,20.3734,20.3008,20.3153,91600.0
2015-01-26 14:30:00,27.99,28.01,27.97,27.99,57800.0,20.3226,20.3371,20.3081,20.3226,57800.0
2015-01-26 15:00:00,27.99,28.03,27.98,28.01,93500.0,20.3226,20.3516,20.3153,20.3371,93500.0
2015-01-26 15:30:00,28.01,28.01,27.94,27.96,328500.0,20.3371,20.3371,20.2863,20.3008,328500.0
2015-01-27 09:30:00,27.52,27.58,27.05,27.05,678300.0,19.9813,20.0249,19.6401,19.6401,678300.0
2015-01-27 10:00:00,27.05,27.12,26.79,26.8,604700.0,19.6401,19.6909,19.4513,19.4586,604700.0
2015-01-27 10:30:00,26.79,26.96,26.67,26.96,564800.0,19.4513,19.5748,19.3642,19.5748,564800.0
2015-01-27 11:00:00,26.96,26.98,26.89,26.95,375100.0,19.5748,19.5893,19.5239,19.5675,375100.0
2015-01-27 11:30:00,26.94,26.94,26.8,26.8,295400.0,19.5602,19.5602,19.4586,19.4586,295400.0
2015-01-27 12:00:00,26.81,26.98,26.76,26.97,218700.0,19.4658,19.5893,19.4295,19.582,218700.0
2015-01-27 12:30:00,26.98,26.98,26.9,26.95,148800.0,19.5893,19.5893,19.5312,19.5675,148800.0
2015-01-27 13:00:00,26.95,27.06,26.93,27.05,126900.0,19.5675,19.6474,19.553,19.6401,126900.0
2015-01-27 13:30:00,27.05,27.09,27.01,27.03,117900.0,19.6401,19.6691,19.6111,19.6256,117900.0
2015-01-27 14:00:00,27.03,27.25,27.02,27.25,129700.0,19.6256,19.7853,19.6183,19.7853,129700.0
2015-01-27 14:30:00,27.25,27.26,27.08,27.08,114100.0,19.7853,19.7926,19.6619,19.6619,114100.0
2015-01-27 15:00:00,27.08,27.1,27.05,27.05,253000.0,19.6619,19.6764,19.6401,19.6401,253000.0
2015-01-27 15:30:00,27.05,27.09,26.9,26.91,634200.0,19.6401,19.6691,19.5312,19.5384,634200.0
2015-01-28 09:30:00,27.39,27.59,27.3,27.49,535400.0,19.887,20.0322,19.8216,19.9596,535400.0
2015-01-28 10:00:00,27.5,27.59,27.42,27.44,268200.0,19.9668,20.0322,19.9087,19.9233,268200.0
2015-01-28 10:30:00,27.44,27.48,27.19,27.19,225000.0,19.9233,19.9523,19.7417,19.7417,225000.0
2015-01-28 11:00:00,27.19,27.27,27.07,27.2,206700.0,19.7417,19.7998,19.6546,19.749,206700.0
2015-01-28 11:30:00,27.21,27.25,27.14,27.21,150300.0,19.7563,19.7853,19.7054,19.7563,150300.0
2015-01-28 12:00:00,27.22,27.43,27.22,27.42,152100.0,19.7635,19.916,19.7635,19.9087,152100.0
2015-01-28 12:30:00,27.42,27.42,27.34,27.36,57600.0,19.9087,19.9087,19.8507,19.8652,57600.0
2015-01-28 13:00:00,27.35,27.38,27.31,27.33,94400.0,19.8579,19.8797,19.8289,19.8434,94400.0
2015-01-28 13:30:00,27.33,27.42,27.3,27.32,74200.0,19.8434,19.9087,19.8216,19.8361,74200.0
2015-01-28 14:00:00,27.32,27.47,27.2,27.23,297900.0,19.8361,19.945,19.749,19.7708,297900.0
2015-01-28 14:30:00,27.22,27.27,27.12,27.21,163200.0,19.7635,19.7998,19.6909,19.7563,163200.0
2015-01-28 15:00:00,27.22,27.25,26.96,26.99,197200.0,19.7635,19.7853,19.5748,19.5965,197200.0
2015-01-28 15:30:00,27.0,27.0,26.8,26.81,434000.0,19.6038,19.6038,19.4586,19.4658,434000.0
2015-01-29 09:30:00,26.79,26.92,26.66,26.85,336500.0,19.4513,19.5457,19.3569,19.4949,336500.0
2015-01-29 10:00:00,26.85,26.9,26.71,26.77,197900.0,19.4949,19.5312,19.3932,19.4368,197900.0
2015-01-29 10:30:00,26.76,26.83,26.66,26.81,271200.0,19.4295,19.4804,19.3569,19.4658,271200.0
2015-01-29 11:00:00,26.81,26.98,26.71,26.86,254000.0,19.4658,19.5893,19.3932,19.5021,254000.0
2015-01-29 11:30:00,26.86,26.9,26.8,26.83,201200.0,19.5021,19.5312,19.4586,19.4804,201200.0
2015-01-29 12:00:00,26.83,26.96,26.83,26.93,102500.0,19.4804,19.5748,19.4804,19.553,102500.0
2015-01-29 12:30:00,26.93,26.93,26.81,26.92,118900.0,19.553,19.553,19.4658,19.5457,118900.0
2015-01-29 13:00:00,26.92,27.03,26.86,27.03,186800.0,19.5457,19.6256,19.5021,19.6256,186800.0
2015-01-29 13:30:00,27.02,27.18,27.01,27.12,136200.0,19.6183,19.7345,19.6111,19.6909,136200.0
2015-01-29 14:00:00,27.13,27.17,27.09,27.17,151200.0,19.6982,19.7272,19.6691,19.7272,151200.0
2015-01-29 14:30:00,27.18,27.2,27.07,27.1,178000.0,19.7345,19.749,19.6546,19.6764,178000.0
2015-01-29 15:00:00,27.09,27.24,27.09,27.22,112500.0,19.6691,19.7781,19.6691,19.7635,112500.0
2015-01-29 15:30:00,27.22,27.31,27.19,27.21,312900.0,19.7635,19.8289,19.7417,19.7563,312900.0
2015-01-30 09:30:00,26.89,27.11,26.84,26.84,372300.0,19.5239,19.6837,19.4876,19.4876,372300.0
2015-01-30 10:00:00,26.84,26.94,26.78,26.79,356300.0,19.4876,19.5602,19.4441,19.4513,356300.0
2015-01-30 10:30:00,26.78,26.81,26.71,26.76,259300.0,19.4441,19.4658,19.3932,19.4295,259300.0
2015-01-30 11:00:00,26.76,26.78,26.58,26.6,510200.0,19.4295,19.4441,19.2988,19.3134,510200.0
2015-01-30 11:30:00,26.6,26.6,26.45,26.54,419200.0,19.3134,19.3134,19.2045,19.2698,419200.0
2015-01-30 12:00:00,26.54,26.69,26.54,26.67,302800.0,19.2698,19.3787,19.2698,19.3642,302800.0
2015-01-30 12:30:00,26.66,26.71,26.55,26.57,136500.0,19.3569,19.3932,19.2771,19.2916,136500.0
2015-01-30 13:00:00,26.58,26.61,26.47,26.54,154700.0,19.2988,19.3206,19.219,19.2698,154700.0
2015-01-30 13:30:00,26.54,26.64,26.51,26.62,86800.0,19.2698,19.3424,19.248,19.3279,86800.0
2015-01-30 14:00:00,26.63,26.73,26.57,26.73,132700.0,19.3352,19.4078,19.2916,19.4078,132700.0
2015-01-30 14:30:00,26.73,26.75,26.51,26.53,245600.0,19.4078,19.4223,19.248,19.2625,245600.0
2015-01-30 15:00:00,26.54,26.57,26.34,26.42,321700.0,19.2698,19.2916,19.1246,19.1827,321700.0
2015-01-30 15:30:00,26.42,26.43,26.33,26.37,483200.0,19.1827,19.1899,19.1173,19.1464,483200.0
2015-02-02 09:30:00,26.39,26.43,25.98,25.98,376600.0,19.1609,19.1899,18.8632,18.8632,376600.0
2015-02-02 10:00:00,25.97,26.22,25.93,26.15,354200.0,18.8559,19.0375,18.8269,18.9866,354200.0
2015-02-02 10:30:00,26.15,26.25,26.07,26.21,207000.0,18.9866,19.0592,18.9286,19.0302,207000.0
2015-02-02 11:00:00,26.2,26.5,26.2,26.48,235600.0,19.0229,19.2408,19.0229,19.2262,235600.0
2015-02-02 11:30:00,26.49,26.6,26.47,26.57,282200.0,19.2335,19.3134,19.219,19.2916,282200.0
2015-02-02 12:00:00,26.58,26.59,26.48,26.52,137200.0,19.2988,19.3061,19.2262,19.2553,137200.0
2015-02-02 12:30:00,26.53,26.56,26.47,26.48,109700.0,19.2625,19.2843,19.219,19.2262,109700.0
2015-02-02 13:00:00,26.49,26.55,26.43,26.52,128500.0,19.2335,19.2771,19.1899,19.2553,128500.0
2015-02-02 13:30:00,26.52,26.56,26.35,26.37,164300.0,19.2553,19.2843,19.1319,19.1464,164300.0
2015-02-02 14:00:00,26.38,26.6,26.37,26.6,124900.0,19.1536,19.3134,19.1464,19.3134,124900.0
2015-02-02 14:30:00,26.61,26.62,26.5,26.52,135800.0,19.3206,19.3279,19.2408,19.2553,135800.0
2015-02-02 15:00:00,26.52,26.67,26.49,26.67,242100.0,19.2553,19.3642,19.2335,19.3642,242100.0
2015-02-02 15:30:00,26.67,26.86,26.66,26.82,540600.0,19.3642,19.5021,19.3569,19.4731,540600.0
2015-02-03 09:30:00,26.9,27.06,26.76,26.89,421200.0,19.5312,19.6474,19.4295,19.5239,421200.0
2015-02-03 10:00:00,26.88,26.9,26.72,26.86,243000.0,19.5167,19.5312,19.4005,19.5021,243000.0
2015-02-03 10:30:00,26.86,26.87,26.69,26.72,237100.0,19.5021,19.5094,19.3787,19.4005,237100.0
2015-02-03 11:00:00,26.71,26.89,26.71,26.83,130900.0,19.3932,19.5239,19.3932,19.4804,130900.0
2015-02-03 11:30:00,26.83,26.88,26.79,26.83,91800.0,19.4804,19.5167,19.4513,19.4804,91800.0
2015-02-03 12:00:00,26.82,26.89,26.78,26.85,104700.0,19.4731,19.5239,19.4441,19.4949,104700.0
2015-02-03 12:30:00,26.84,26.96,26.81,26.92,97400.0,19.4876,19.5748,19.4658,19.5457,97400.0
2015-02-03 13:00:00,26.92,27.0,26.9,26.99,73100.0,19.5457,19.6038,19.5312,19.5965,73100.0
2015-02-03 13:30:00,26.99,27.02,26.95,27.02,125800.0,19.5965,19.6183,19.5675,19.6183,125800.0
2015-02-03 14:00:00,27.02,27.03,26.95,26.95,115700.0,19.6183,19.6256,19.5675,19.5675,115700.0
2015-02-03 14:30:00,26.96,27.02,26.95,27.0,109900.0,19.5748,19.6183,19.5675,19.6038,109900.0
2015-02-03 15:00:00,27.0,27.07,27.0,27.03,237600.0,19.6038,19.6546,19.6038,19.6256,237600.0
2015-02-03 15:30:00,27.04,27.12,27.02,27.11,605900.0,19.6328,19.6909,19.6183,19.6837,605900.0
2015-02-04 09:30:00,27.06,27.21,26.96,26.97,282000.0,19.6474,19.7563,19.5748,19.582,282000.0
2015-02-04 10:00:00,26.97,27.08,26.97,27.04,131200.0,19.582,19.6619,19.582,19.6328,131200.0
2015-02-04 10:30:00,27.03,27.13,27.02,27.06,175900.0,19.6256,19.6982,19.6183,19.6474,175900.0
2015-02-04 11:00:00,27.05,27.05,26.98,27.0,163000.0,19.6401,19.6401,19.5893,19.6038,163000.0
2015-02-04 11:30:00,27.0,27.0,26.78,26.83,415100.0,19.6038,19.6038,19.4441,19.4804,415100.0
2015-02-04 12:00:00,26.83,26.83,26.66,26.69,263600.0,19.4804,19.4804,19.3569,19.3787,263600.0
2015-02-04 12:30:00,26.68,26.72,26.66,26.68,104700.0,19.3715,19.4005,19.3569,19.3715,104700.0
2015-02-04 13:00:00,26.68,26.8,26.67,26.8,112200.0,19.3715,19.4586,19.3642,19.4586,112200.0
2015-02-04 13:30:00,26.8,26.83,26.78,26.78,76500.0,19.4586,19.4804,19.4441,19.4441,76500.0
2015-02-04 14:00:00,26.78,26.81,26.74,26.78,158800.0,19.4441,19.4658,19.415,19.4441,158800.0
2015-02-04 14:30:00,26.79,26.82,26.76,26.81,70000.0,19.4513,19.4731,19.4295,19.4658,70000.0
2015-02-04 15:00:00,26.8,26.86,26.79,26.86,105700.0,19.4586,19.5021,19.4513,19.5021,105700.0
2015-02-04 15:30:00,26.86,26.88,26.61,26.68,533500.0,19.5021,19.5167,19.3206,19.3715,533500.0
2015-02-05 09:30:00,26.75,26.92,26.58,26.88,201600.0,19.4223,19.5457,19.2988,19.5167,201600.0
2015-02-05 10:00:00,26.89,27.01,26.82,27.01,161900.0,19.5239,19.6111,19.4731,19.6111,161900.0
2015-02-05 10:30:00,27.0,27.04,26.97,27.01,217700.0,19.6038,19.6328,19.582,19.6111,217700.0
2015-02-05 11:00:00,27.0,27.09,27.0,27.09,143200.0,19.6038,19.6691,19.6038,19.6691,143200.0
2015-02-05 11:30:00,27.09,27.12,27.04,27.09,97300.0,19.6691,19.6909,19.6328,19.6691,97300.0
2015-02-05 12:00:00,27.09,27.11,27.03,27.11,117600.0,19.6691,19.6837,19.6256,19.6837,117600.0
2015-02-05 12:30:00,27.11,27.14,27.08,27.09,76300.0,19.6837,19.7054,19.6619,19.6691,76300.0
2015-02-05 13:00:00,27.09,27.17,27.08,27.16,102400.0,19.6691,19.7272,19.6619,19.72,102400.0
2015-02-05 13:30:00,27.16,27.2,27.16,27.18,125700.0,19.72,19.749,19.72,19.7345,125700.0
2015-02-05 14:00:00,27.18,27.23,27.16,27.17,113800.0,19.7345,19.7708,19.72,19.7272,113800.0
2015-02-05 14:30:00,27.18,27.21,27.16,27.21,117000.0,19.7345,19.7563,19.72,19.7563,117000.0
2015-02-05 15:00:00,27.2,27.22,27.17,27.22,91800.0,19.749,19.7635,19.7272,19.7635,91800.0
2015-02-05 15:30:00,27.22,27.3,27.22,27.25,363200.0,19.7635,19.8216,19.7635,19.7853,363200.0
2015-02-06 09:30:00,27.4,27.45,27.25,27.43,305100.0,19.8942,19.9305,19.7853,19.916,305100.0
2015-02-06 10:00:00,27.43,27.53,27.41,27.49,250600.0,19.916,19.9886,19.9015,19.9596,250600.0
2015-02-06 10:30:00,27.49,27.66,27.49,27.59,336700.0,19.9596,20.083,19.9596,20.0322,336700.0
2015-02-06 11:00:00,27.58,27.6,27.51,27.57,168500.0,20.0249,20.0394,19.9741,20.0177,168500.0
2015-02-06 11:30:00,27.56,27.61,27.51,27.61,94400.0,20.0104,20.0467,19.9741,20.0467,94400.0
2015-02-06 12:00:00,27.61,27.61,27.53,27.57,146500.0,20.0467,20.0467,19.9886,20.0177,146500.0
2015-02-06 12:30:00,27.57,27.58,27.41,27.47,213100.0,20.0177,20.0249,19.9015,19.945,213100.0
2015-02-06 13:00:00,27.47,27.47,27.34,27.4,173000.0,19.945,19.945,19.8507,19.8942,173000.0
2015-02-06 13:30:00,27.4,27.47,27.34,27.4,82500.0,19.8942,19.945,19.8507,19.8942,82500.0
2015-02-06 14:00:00,27.4,27.43,27.34,27.42,147300.0,19.8942,19.916,19.8507,19.9087,147300.0
2015-02-06 14:30:00,27.42,27.49,27.4,27.4,111600.0,19.9087,19.9596,19.8942,19.8942,111600.0
2015-02-06 15:00:00,27.4,27.4,27.22,27.22,262000.0,19.8942,19.8942,19.7635,19.7635,262000.0
2015-02-06 15:30:00,27.22,27.25,27.14,27.25,246800.0,19.7635,19.7853,19.7054,19.7853,246800.0
2015-02-09 09:30:00,27.19,27.4,27.12,27.3,215100.0,19.7417,19.8942,19.6909,19.8216,215100.0
2015-02-09 10:00:00,27.3,27.33,27.16,27.16,123900.0,19.8216,19.8434,19.72,19.72,123900.0
2015-02-09 10:30:00,27.16,27.24,27.13,27.13,103300.0,19.72,19.7781,19.6982,19.6982,103300.0
2015-02-09 11:00:00,27.13,27.24,27.11,27.24,136400.0,19.6982,19.7781,19.6837,19.7781,136400.0
2015-02-09 11:30:00,27.24,27.26,27.17,27.17,65600.0,19.7781,19.7926,19.7272,19.7272,65600.0
2015-02-09 12:00:00,27.18,27.24,27.17,27.24,26500.0,19.7345,19.7781,19.7272,19.7781,26500.0
2015-02-09 12:30:00,27.25,27.28,27.21,27.21,57200.0,19.7853,19.8071,19.7563,19.7563,57200.0
2015-02-09 13:00:00,27.21,27.28,27.2,27.25,39700.0,19.7563,19.8071,19.749,19.7853,39700.0
2015-02-09 13:30:00,27.23,27.23,27.17,27.2,41200.0,19.7708,19.7708,19.7272,19.749,41200.0
2015-02-09 14:00:00,27.2,27.22,27.16,27.2,39500.0,19.749,19.7635,19.72,19.749,39500.0
2015-02-09 14:30:00,27.21,27.21,27.11,27.11,37700.0,19.7563,19.7563,19.6837,19.6837,37700.0
2015-02-09 15:00:00,27.11,27.17,27.07,27.17,87200.0,19.6837,19.7272,19.6546,19.7272,87200.0
2015-02-09 15:30:00,27.17,27.25,27.12,27.13,179700.0,19.7272,19.7853,19.6909,19.6982,179700.0
2015-02-10 09:30:00,27.16,27.33,27.16,27.24,166200.0,19.72,19.8434,19.72,19.7781,166200.0
2015-02-10 10:00:00,27.23,27.33,27.21,27.31,123300.0,19.7708,19.8434,19.7563,19.8289,123300.0
2015-02-10 10:30:00,27.31,27.33,27.21,27.29,116600.0,19.8289,19.8434,19.7563,19.8144,116600.0
2015-02-10 11:00:00,27.29,27.29,27.23,27.24,59000.0,19.8144,19.8144,19.7708,19.7781,59000.0
2015-02-10 11:30:00,27.25,27.32,27.25,27.32,49800.0,19.7853,19.8361,19.7853,19.8361,49800.0
2015-02-10 12:00:00,27.32,27.46,27.31,27.42,103500.0,19.8361,19.9378,19.8289,19.9087,103500.0
2015-02-10 12:30:00,27.43,27.5,27.4,27.5,83500.0,19.916,19.9668,19.8942,19.9668,83500.0
2015-02-10 13:00:00,27.5,27.5,27.43,27.49,114700.0,19.9668,19.9668,19.916,19.9596,114700.0
2015-02-10 13:30:00,27.49,27.49,27.4,27.4,55200.0,19.9596,19.9596,19.8942,19.8942,55200.0
2015-02-10 14:00:00,27.39,27.42,27.36,27.4,75500.0,19.887,19.9087,19.8652,19.8942,75500.0
2015-02-10 14:30:00,27.4,27.43,27.37,27.42,81500.0,19.8942,19.916,19.8724,19.9087,81500.0
2015-02-10 15:00:00,27.41,27.5,27.39,27.5,101400.0,19.9015,19.9668,19.887,19.9668,101400.0
2015-02-10 15:30:00,27.49,27.53,27.47,27.47,246700.0,19.9596,19.9886,19.945,19.945,246700.0
2015-02-11 09:30:00,27.65,27.65,27.33,27.43,384700.0,20.0757,20.0757,19.8434,19.916,384700.0
2015-02-11 10:00:00,27.43,27.45,27.27,27.28,269500.0,19.916,19.9305,19.7998,19.8071,269500.0
2015-02-11 10:30:00,27.28,27.45,27.26,27.37,181400.0,19.8071,19.9305,19.7926,19.8724,181400.0
2015-02-11 11:00:00,27.4,27.5,27.34,27.4,136800.0,19.8942,19.9668,19.8507,19.8942,136800.0
2015-02-11 11:30:00,27.39,27.41,27.39,27.39,99300.0,19.887,19.9015,19.887,19.887,99300.0
2015-02-11 12:00:00,27.39,27.39,27.25,27.27,120900.0,19.887,19.887,19.7853,19.7998,120900.0
2015-02-11 12:30:00,27.28,27.38,27.25,27.31,165500.0,19.8071,19.8797,19.7853,19.8289,165500.0
2015-02-11 13:00:00,27.32,27.33,27.25,27.26,81500.0,19.8361,19.8434,19.7853,19.7926,81500.0
2015-02-11 13:30:00,27.26,27.28,27.2,27.21,79000.0,19.7926,19.8071,19.749,19.7563,79000.0
2015-02-11 14:00:00,27.21,27.23,27.11,27.13,203000.0,19.7563,19.7708,19.6837,19.6982,203000.0
2015-02-11 14:30:00,27.13,27.17,27.05,27.07,294100.0,19.6982,19.7272,19.6401,19.6546,294100.0
2015-02-11 15:00:00,27.07,27.16,26.96,27.14,537800.0,19.6546,19.72,19.5748,19.7054,537800.0
2015-02-11 15:30:00,27.14,27.16,26.9,26.91,671500.0,19.7054,19.72,19.5312,19.5384,671500.0
2015-02-12 09:30:00,28.99,29.57,28.87,29.19,1864700.0,21.0487,21.4698,20.9615,21.1939,1864700.0
2015-02-12 10:00:00,29.19,29.2,28.84,28.99,1370200.0,21.1939,21.2011,20.9398,21.0487,1370200.0
2015-02-12 10:30:00,28.99,29.15,28.93,29.06,738500.0,21.0487,21.1648,21.0051,21.0995,738500.0
2015-02-12 11:00:00,29.06,29.16,28.99,29.09,593600.0,21.0995,21.1721,21.0487,21.1213,593600.0
2015-02-12 11:30:00,29.1,29.39,29.09,29.38,467400.0,21.1285,21.3391,21.1213,21.3318,467400.0
2015-02-12 12:00:00,29.38,29.45,29.26,29.41,473600.0,21.3318,21.3827,21.2447,21.3536,473600.0
2015-02-12 12:30:00,29.42,29.43,29.33,29.42,264400.0,21.3609,21.3681,21.2955,21.3609,264400.0
2015-02-12 13:00:00,29.42,29.51,29.21,29.21,605300.0,21.3609,21.4262,21.2084,21.2084,605300.0
2015-02-12 13:30:00,29.22,29.34,29.14,29.27,410900.0,21.2157,21.3028,21.1576,21.252,410900.0
2015-02-12 14:00:00,29.27,29.48,29.21,29.42,361100.0,21.252,21.4044,21.2084,21.3609,361100.0
2015-02-12 14:30:00,29.42,29.45,29.32,29.4,372800.0,21.3609,21.3827,21.2883,21.3464,372800.0
2015-02-12 15:00:00,29.41,29.52,29.36,29.42,518300.0,21.3536,21.4335,21.3173,21.3609,518300.0
2015-02-12 15:30:00,29.42,29.48,29.33,29.47,862900.0,21.3609,21.4044,21.2955,21.3972,862900.0
2015-02-13 09:30:00,29.38,29.5,29.27,29.43,459500.0,21.3318,21.419,21.252,21.3681,459500.0
2015-02-13 10:00:00,29.43,29.43,29.14,29.18,461600.0,21.3681,21.3681,21.1576,21.1866,461600.0
2015-02-13 10:30:00,29.18,29.35,29.11,29.35,340800.0,21.1866,21.3101,21.1358,21.3101,340800.0
2015-02-13 11:00:00,29.35,29.37,29.28,29.36,220400.0,21.3101,21.3246,21.2592,21.3173,220400.0
2015-02-13 11:30:00,29.36,29.38,29.21,29.38,310900.0,21.3173,21.3318,21.2084,21.3318,310900.0
2015-02-13 12:00:00,29.39,29.43,29.3,29.3,172300.0,21.3391,21.3681,21.2737,21.2737,172300.0
2015-02-13 12:30:00,29.3,29.4,29.28,29.37,137300.0,21.2737,21.3464,21.2592,21.3246,137300.0
2015-02-13 13:00:00,29.36,29.45,29.36,29.38,184500.0,21.3173,21.3827,21.3173,21.3318,184500.0
2015-02-13 13:30:00,29.38,29.4,29.3,29.34,166700.0,21.3318,21.3464,21.2737,21.3028,166700.0
2015-02-13 14:00:00,29.34,29.35,29.24,29.33,217300.0,21.3028,21.3101,21.2302,21.2955,217300.0
2015-02-13 14:30:00,29.32,29.34,29.25,29.31,213500.0,21.2883,21.3028,21.2374,21.281,213500.0
2015-02-13 15:00:00,29.32,29.4,29.3,29.39,242800.0,21.2883,21.3464,21.2737,21.3391,242800.0
2015-02-13 15:30:00,29.4,29.46,29.37,29.42,405300.0,21.3464,21.3899,21.3246,21.3609,405300.0
2015-02-17 09:30:00,29.26,29.32,29.21,29.27,412500.0,21.2447,21.2883,21.2084,21.252,412500.0
2015-02-17 10:00:00,29.26,29.35,29.23,29.29,230100.0,21.2447,21.3101,21.2229,21.2665,230100.0
2015-02-17 10:30:00,29.3,29.33,29.26,29.26,199300.0,21.2737,21.2955,21.2447,21.2447,199300.0
2015-02-17 11:00:00,29.26,29.27,29.21,29.22,192500.0,21.2447,21.252,21.2084,21.2157,192500.0
2015-02-17 11:30:00,29.23,29.24,29.14,29.15,137100.0,21.2229,21.2302,21.1576,21.1648,137100.0
2015-02-17 12:00:00,29.15,29.17,29.09,29.09,205600.0,21.1648,21.1794,21.1213,21.1213,205600.0
2015-02-17 12:30:00,29.09,29.14,29.03,29.04,166500.0,21.1213,21.1576,21.0777,21.085,166500.0
2015-02-17 13:00:00,29.05,29.3,29.05,29.3,245500.0,21.0922,21.2737,21.0922,21.2737,245500.0
2015-02-17 13:30:00,29.31,29.34,29.25,29.26,137900.0,21.281,21.3028,21.2374,21.2447,137900.0
2015-02-17 14:00:00,29.26,29.26,29.2,29.25,113600.0,21.2447,21.2447,21.2011,21.2374,113600.0
2015-02-17 14:30:00,29.25,29.26,29.22,29.25,110500.0,21.2374,21.2447,21.2157,21.2374,110500.0
2015-02-17 15:00:00,29.25,29.29,29.24,29.27,197400.0,21.2374,21.2665,21.2302,21.252,197400.0
2015-02-17 15:30:00,29.27,29.31,29.23,29.3,320400.0,21.252,21.281,21.2229,21.2737,320400.0
2015-02-18 09:30:00,29.15,29.55,29.14,29.49,439800.0,21.1648,21.4553,21.1576,21.4117,439800.0
2015-02-18 10:00:00,29.5,29.5,29.25,29.27,115800.0,21.419,21.419,21.2374,21.252,115800.0
2015-02-18 10:30:00,29.27,29.34,29.22,29.32,137100.0,21.252,21.3028,21.2157,21.2883,137100.0
2015-02-18 11:00:00,29.33,29.36,29.31,29.35,78300.0,21.2955,21.3173,21.281,21.3101,78300.0
2015-02-18 11:30:00,29.36,29.36,29.31,29.32,54300.0,21.3173,21.3173,21.281,21.2883,54300.0
2015-02-18 12:00:00,29.32,29.34,29.31,29.32,40800.0,21.2883,21.3028,21.281,21.2883,40800.0
2015-02-18 12:30:00,29.32,29.36,29.3,29.31,110500.0,21.2883,21.3173,21.2737,21.281,110500.0
2015-02-18 13:00:00,29.31,29.33,29.31,29.33,135900.0,21.281,21.2955,21.281,21.2955,135900.0
2015-02-18 13:30:00,29.33,29.34,29.29,29.29,74800.0,21.2955,21.3028,21.2665,21.2665,74800.0
2015-02-18 14:00:00,29.3,29.39,29.3,29.31,98400.0,21.2737,21.3391,21.2737,21.281,98400.0
2015-02-18 14:30:00,29.32,29.35,29.31,29.33,85500.0,21.2883,21.3101,21.281,21.2955,85500.0
2015-02-18 15:00:00,29.34,29.42,29.34,29.42,104600.0,21.3028,21.3609,21.3028,21.3609,104600.0
2015-02-18 15:30:00,29.42,29.49,29.37,29.49,363700.0,21.3609,21.4117,21.3246,21.4117,363700.0
2015-02-19 09:30:00,29.31,29.39,29.17,29.22,366400.0,21.281,21.3391,21.1794,21.2157,366400.0
2015-02-19 10:00:00,29.23,29.27,29.13,29.21,203600.0,21.2229,21.252,21.1503,21.2084,203600.0
2015-02-19 10:30:00,29.22,29.24,29.19,29.23,153300.0,21.2157,21.2302,21.1939,21.2229,153300.0
2015-02-19 11:00:00,29.23,29.26,29.21,29.23,105200.0,21.2229,21.2447,21.2084,21.2229,105200.0
2015-02-19 11:30:00,29.23,29.3,29.23,29.25,184900.0,21.2229,21.2737,21.2229,21.2374,184900.0
2015-02-19 12:00:00,29.25,29.3,29.18,29.26,120000.0,21.2374,21.2737,21.1866,21.2447,120000.0
2015-02-19 12:30:00,29.26,29.27,29.2,29.25,94000.0,21.2447,21.252,21.2011,21.2374,94000.0
2015-02-19 13:00:00,29.25,29.27,29.22,29.26,44100.0,21.2374,21.252,21.2157,21.2447,44100.0
2015-02-19 13:30:00,29.27,29.31,29.23,29.31,77700.0,21.252,21.281,21.2229,21.281,77700.0
2015-02-19 14:00:00,29.31,29.33,29.3,29.32,51700.0,21.281,21.2955,21.2737,21.2883,51700.0
2015-02-19 14:30:00,29.33,29.34,29.31,29.32,48500.0,21.2955,21.3028,21.281,21.2883,48500.0
2015-02-19 15:00:00,29.32,29.34,29.31,29.34,63300.0,21.2883,21.3028,21.281,21.3028,63300.0
2015-02-19 15:30:00,29.34,29.34,29.26,29.32,198100.0,21.3028,21.3028,21.2447,21.2883,198100.0
2015-02-20 09:30:00,29.31,29.37,29.16,29.22,317100.0,21.281,21.3246,21.1721,21.2157,317100.0
2015-02-20 10:00:00,29.22,29.27,29.2,29.23,84700.0,21.2157,21.252,21.2011,21.2229,84700.0
2015-02-20 10:30:00,29.22,29.4,29.21,29.34,137800.0,21.2157,21.3464,21.2084,21.3028,137800.0
2015-02-20 11:00:00,29.35,29.37,29.31,29.32,107600.0,21.3101,21.3246,21.281,21.2883,107600.0
2015-02-20 11:30:00,29.32,29.36,29.31,29.35,143900.0,21.2883,21.3173,21.281,21.3101,143900.0
2015-02-20 12:00:00,29.35,29.38,29.34,29.37,58600.0,21.3101,21.3318,21.3028,21.3246,58600.0
2015-02-20 12:30:00,29.36,29.44,29.34,29.43,161200.0,21.3173,21.3754,21.3028,21.3681,161200.0
2015-02-20 13:00:00,29.43,29.57,29.42,29.54,164600.0,21.3681,21.4698,21.3609,21.448,164600.0
2015-02-20 13:30:00,29.55,29.63,29.52,29.62,187200.0,21.4553,21.5134,21.4335,21.5061,187200.0
2015-02-20 14:00:00,29.62,29.66,29.56,29.57,141000.0,21.5061,21.5351,21.4625,21.4698,141000.0
2015-02-20 14:30:00,29.57,29.58,29.53,29.57,139300.0,21.4698,21.477,21.4407,21.4698,139300.0
2015-02-20 15:00:00,29.58,29.63,29.58,29.61,110500.0,21.477,21.5134,21.477,21.4988,110500.0
2015-02-20 15:30:00,29.6,29.65,29.58,29.59,324200.0,21.4916,21.5279,21.477,21.4843,324200.0
2015-02-23 09:30:00,29.61,29.62,29.42,29.52,269400.0,21.4988,21.5061,21.3609,21.4335,269400.0
2015-02-23 10:00:00,29.52,29.53,29.43,29.45,112900.0,21.4335,21.4407,21.3681,21.3827,112900.0
2015-02-23 10:30:00,29.45,29.55,29.44,29.52,81600.0,21.3827,21.4553,21.3754,21.4335,81600.0
2015-02-23 11:00:00,29.51,29.53,29.47,29.51,87200.0,21.4262,21.4407,21.3972,21.4262,87200.0
2015-02-23 11:30:00,29.51,29.53,29.48,29.5,78600.0,21.4262,21.4407,21.4044,21.419,78600.0
2015-02-23 12:00:00,29.5,29.51,29.48,29.5,18800.0,21.419,21.4262,21.4044,21.419,18800.0
2015-02-23 12:30:00,29.5,29.53,29.48,29.5,102300.0,21.419,21.4407,21.4044,21.419,102300.0
2015-02-23 13:00:00,29.5,29.6,29.5,29.57,88000.0,21.419,21.4916,21.419,21.4698,88000.0
2015-02-23 13:30:00,29.57,29.59,29.51,29.59,108100.0,21.4698,21.4843,21.4262,21.4843,108100.0
2015-02-23 14:00:00,29.59,29.65,29.58,29.61,95600.0,21.4843,21.5279,21.477,21.4988,95600.0
2015-02-23 14:30:00,29.61,29.61,29.54,29.55,108100.0,21.4988,21.4988,21.448,21.4553,108100.0
2015-02-23 15:00:00,29.54,29.56,29.5,29.55,106300.0,21.448,21.4625,21.419,21.4553,106300.0
2015-02-23 15:30:00,29.55,29.63,29.55,29.61,192900.0,21.4553,21.5134,21.4553,21.4988,192900.0
2015-02-24 09:30:00,29.56,29.7,29.44,29.58,236200.0,21.4625,21.5642,21.3754,21.477,236200.0
2015-02-24 10:00:00,29.56,29.65,29.45,29.59,152400.0,21.4625,21.5279,21.3827,21.4843,152400.0
2015-02-24 10:30:00,29.59,29.62,29.51,29.55,87600.0,21.4843,21.5061,21.4262,21.4553,87600.0
2015-02-24 11:00:00,29.56,29.61,29.54,29.61,105300.0,21.4625,21.4988,21.448,21.4988,105300.0
2015-02-24 11:30:00,29.6,29.64,29.58,29.58,68000.0,21.4916,21.5206,21.477,21.477,68000.0
2015-02-24 12:00:00,29.58,29.61,29.58,29.58,66800.0,21.477,21.4988,21.477,21.477,66800.0
2015-02-24 12:30:00,29.58,29.58,29.48,29.54,76200.0,21.477,21.477,21.4044,21.448,76200.0
2015-02-24 13:00:00,29.53,29.56,29.51,29.53,105800.0,21.4407,21.4625,21.4262,21.4407,105800.0
2015-02-24 13:30:00,29.54,29.57,29.53,29.56,37400.0,21.448,21.4698,21.4407,21.4625,37400.0
2015-02-24 14:00:00,29.56,29.57,29.52,29.54,149300.0,21.4625,21.4698,21.4335,21.448,149300.0
2015-02-24 14:30:00,29.53,29.63,29.53,29.63,191700.0,21.4407,21.5134,21.4407,21.5134,191700.0
2015-02-24 15:00:00,29.63,29.65,29.6,29.65,154200.0,21.5134,21.5279,21.4916,21.5279,154200.0
2015-02-24 15:30:00,29.65,29.68,29.6,29.64,254500.0,21.5279,21.5497,21.4916,21.5206,254500.0
2015-02-25 09:30:00,29.44,29.56,29.44,29.46,194400.0,21.3754,21.4625,21.3754,21.3899,194400.0
2015-02-25 10:00:00,29.46,29.53,29.44,29.46,110400.0,21.3899,21.4407,21.3754,21.3899,110400.0
2015-02-25 10:30:00,29.46,29.52,29.43,29.43,115700.0,21.3899,21.4335,21.3681,21.3681,115700.0
2015-02-25 11:00:00,29.42,29.42,29.33,29.36,128800.0,21.3609,21.3609,21.2955,21.3173,128800.0
2015-02-25 11:30:00,29.36,29.37,29.32,29.36,46600.0,21.3173,21.3246,21.2883,21.3173,46600.0
2015-02-25 12:00:00,29.35,29.42,29.34,29.35,71800.0,21.3101,21.3609,21.3028,21.3101,71800.0
2015-02-25 12:30:00,29.35,29.41,29.34,29.39,53700.0,21.3101,21.3536,21.3028,21.3391,53700.0
2015-02-25 13:00:00,29.39,29.41,29.33,29.41,42600.0,21.3391,21.3536,21.2955,21.3536,42600.0
2015-02-25 13:30:00,29.41,29.45,29.41,29.44,78800.0,21.3536,21.3827,21.3536,21.3754,78800.0
2015-02-25 14:00:00,29.44,29.47,29.42,29.43,103100.0,21.3754,21.3972,21.3609,21.3681,103100.0
2015-02-25 14:30:00,29.43,29.43,29.36,29.42,94900.0,21.3681,21.3681,21.3173,21.3609,94900.0
2015-02-25 15:00:00,29.41,29.46,29.39,29.43,99200.0,21.3536,21.3899,21.3391,21.3681,99200.0
2015-02-25 15:30:00,29.44,29.5,29.43,29.49,136800.0,21.3754,21.419,21.3681,21.4117,136800.0
2015-02-26 09:30:00,29.55,29.81,29.55,29.69,340000.0,21.4553,21.644,21.4553,21.5569,340000.0
2015-02-26 10:00:00,29.7,29.92,29.7,29.92,240300.0,21.5642,21.7239,21.5642,21.7239,240300.0
2015-02-26 10:30:00,29.92,29.98,29.92,29.93,301400.0,21.7239,21.7675,21.7239,21.7312,301400.0
2015-02-26 11:00:00,29.94,29.96,29.88,29.89,192600.0,21.7384,21.753,21.6949,21.7021,192600.0
2015-02-26 11:30:00,29.89,29.98,29.89,29.98,171400.0,21.7021,21.7675,21.7021,21.7675,171400.0
2015-02-26 12:00:00,29.98,29.98,29.86,29.86,114400.0,21.7675,21.7675,21.6803,21.6803,114400.0
2015-02-26 12:30:00,29.87,29.95,29.86,29.95,90200.0,21.6876,21.7457,21.6803,21.7457,90200.0
2015-02-26 13:00:00,29.95,29.96,29.91,29.95,96000.0,21.7457,21.753,21.7166,21.7457,96000.0
2015-02-26 13:30:00,29.94,29.98,29.92,29.98,116100.0,21.7384,21.7675,21.7239,21.7675,116100.0
2015-02-26 14:00:00,29.98,29.99,29.93,29.94,236500.0,21.7675,21.7747,21.7312,21.7384,236500.0
2015-02-26 14:30:00,29.93,29.95,29.86,29.86,171900.0,21.7312,21.7457,21.6803,21.6803,171900.0
2015-02-26 15:00:00,29.86,29.94,29.83,29.94,223700.0,21.6803,21.7384,21.6586,21.7384,223700.0
2015-02-26 15:30:00,29.94,29.95,29.9,29.91,339800.0,21.7384,21.7457,21.7094,21.7166,339800.0
2015-02-27 09:30:00,29.85,29.91,29.73,29.9,218700.0,21.6731,21.7166,21.586,21.7094,218700.0
2015-02-27 10:00:00,29.91,29.91,29.76,29.78,234500.0,21.7166,21.7166,21.6077,21.6223,234500.0
2015-02-27 10:30:00,29.79,29.81,29.77,29.8,105100.0,21.6295,21.644,21.615,21.6368,105100.0
2015-02-27 11:00:00,29.79,29.8,29.7,29.71,84900.0,21.6295,21.6368,21.5642,21.5714,84900.0
2015-02-27 11:30:00,29.71,29.73,29.68,29.69,76500.0,21.5714,21.586,21.5497,21.5569,76500.0
2015-02-27 12:00:00,29.7,29.73,29.65,29.67,109900.0,21.5642,21.586,21.5279,21.5424,109900.0
2015-02-27 12:30:00,29.68,29.7,29.67,29.67,56300.0,21.5497,21.5642,21.5424,21.5424,56300.0
2015-02-27 13:00:00,29.67,29.68,29.61,29.67,173300.0,21.5424,21.5497,21.4988,21.5424,173300.0
2015-02-27 13:30:00,29.67,29.67,29.61,29.62,80600.0,21.5424,21.5424,21.4988,21.5061,80600.0
2015-02-27 14:00:00,29.62,29.66,29.6,29.63,70800.0,21.5061,21.5351,21.4916,21.5134,70800.0
2015-02-27 14:30:00,29.63,29.63,29.48,29.5,227100.0,21.5134,21.5134,21.4044,21.419,227100.0
2015-02-27 15:00:00,29.5,29.5,29.39,29.46,408300.0,21.419,21.419,21.3391,21.3899,408300.0
2015-02-27 15:30:00,29.46,29.52,29.42,29.51,390700.0,21.3899,21.4335,21.3609,21.4262,390700.0
2015-03-02 09:30:00,29.36,29.92,29.36,29.92,407500.0,21.3173,21.7239,21.3173,21.7239,407500.0
2015-03-02 10:00:00,29.92,29.99,29.89,29.98,330900.0,21.7239,21.7747,21.7021,21.7675,330900.0
2015-03-02 10:30:00,29.99,30.17,29.97,30.09,525400.0,21.7747,21.9054,21.7602,21.8473,525400.0
2015-03-02 11:00:00,30.1,30.17,30.09,30.17,183500.0,21.8546,21.9054,21.8473,21.9054,183500.0
2015-03-02 11:30:00,30.17,30.26,30.16,30.25,307600.0,21.9054,21.9708,21.8982,21.9635,307600.0
2015-03-02 12:00:00,30.25,30.31,30.18,30.18,189200.0,21.9635,22.0071,21.9127,21.9127,189200.0
2015-03-02 12:30:00,30.17,30.22,30.15,30.2,140200.0,21.9054,21.9417,21.8909,21.9272,140200.0
2015-03-02 13:00:00,30.19,30.19,30.11,30.17,118900.0,21.9199,21.9199,21.8619,21.9054,118900.0
2015-03-02 13:30:00,30.17,30.21,30.12,30.17,121900.0,21.9054,21.9345,21.8691,21.9054,121900.0
2015-03-02 14:00:00,30.17,30.18,30.12,30.16,75900.0,21.9054,21.9127,21.8691,21.8982,75900.0
2015-03-02 14:30:00,30.15,30.16,30.12,30.14,142700.0,21.8909,21.8982,21.8691,21.8836,142700.0
2015-03-02 15:00:00,30.14,30.18,30.12,30.17,185600.0,21.8836,21.9127,21.8691,21.9054,185600.0
2015-03-02 15:30:00,30.17,30.2,30.13,30.17,471800.0,21.9054,21.9272,21.8764,21.9054,471800.0
2015-03-03 09:30:00,30.1,30.11,30.01,30.05,300800.0,21.8546,21.8619,21.7893,21.8183,300800.0
2015-03-03 10:00:00,30.04,30.04,29.81,29.82,274500.0,21.811,21.811,21.644,21.6513,274500.0
2015-03-03 10:30:00,29.81,29.86,29.77,29.77,162800.0,21.644,21.6803,21.615,21.615,162800.0
2015-03-03 11:00:00,29.77,29.82,29.67,29.7,117700.0,21.615,21.6513,21.5424,21.5642,117700.0
2015-03-03 11:30:00,29.7,29.7,29.53,29.65,252500.0,21.5642,21.5642,21.4407,21.5279,252500.0
2015-03-03 12:00:00,29.65,29.72,29.57,29.61,246700.0,21.5279,21.5787,21.4698,21.4988,246700.0
2015-03-03 12:30:00,29.6,29.62,29.51,29.58,133400.0,21.4916,21.5061,21.4262,21.477,133400.0
2015-03-03 13:00:00,29.59,29.61,29.52,29.52,40800.0,21.4843,21.4988,21.4335,21.4335,40800.0
2015-03-03 13:30:00,29.52,29.57,29.48,29.48,215500.0,21.4335,21.4698,21.4044,21.4044,215500.0
2015-03-03 14:00:00,29.48,29.59,29.47,29.59,126600.0,21.4044,21.4843,21.3972,21.4843,126600.0
2015-03-03 14:30:00,29.59,29.59,29.49,29.5,146500.0,21.4843,21.4843,21.4117,21.419,146500.0
2015-03-03 15:00:00,29.5,29.57,29.48,29.51,179600.0,21.419,21.4698,21.4044,21.4262,179600.0
2015-03-03 15:30:00,29.52,29.57,29.49,29.56,254500.0,21.4335,21.4698,21.4117,21.4625,254500.0
2015-03-04 09:30:00,29.4,29.52,29.12,29.32,364200.0,21.3464,21.4335,21.1431,21.2883,364200.0
2015-03-04 10:00:00,29.32,29.33,29.18,29.2,278100.0,21.2883,21.2955,21.1866,21.2011,278100.0
2015-03-04 10:30:00,29.19,29.32,29.19,29.23,212400.0,21.1939,21.2883,21.1939,21.2229,212400.0
2015-03-04 11:00:00,29.23,29.37,29.23,29.29,244500.0,21.2229,21.3246,21.2229,21.2665,244500.0
2015-03-04 11:30:00,29.29,29.31,29.26,29.3,158300.0,21.2665,21.281,21.2447,21.2737,158300.0
2015-03-04 12:00:00,29.3,29.33,29.27,29.28,159700.0,21.2737,21.2955,21.252,21.2592,159700.0
2015-03-04 12:30:00,29.29,29.29,29.21,29.21,197700.0,21.2665,21.2665,21.2084,21.2084,197700.0
2015-03-04 13:00:00,29.2,29.3,29.2,29.3,65800.0,21.2011,21.2737,21.2011,21.2737,65800.0
2015-03-04 13:30:00,29.3,29.31,29.19,29.22,118000.0,21.2737,21.281,21.1939,21.2157,118000.0
2015-03-04 14:00:00,29.23,29.27,29.22,29.27,100600.0,21.2229,21.252,21.2157,21.252,100600.0
2015-03-04 14:30:00,29.27,29.38,29.26,29.38,185100.0,21.252,21.3318,21.2447,21.3318,185100.0
2015-03-04 15:00:00,29.38,29.39,29.33,29.36,149700.0,21.3318,21.3391,21.2955,21.3173,149700.0
2015-03-04 15:30:00,29.37,29.4,29.33,29.33,253000.0,21.3246,21.3464,21.2955,21.2955,253000.0
2015-03-05 09:30:00,29.48,29.48,29.21,29.33,270600.0,21.4044,21.4044,21.2084,21.2955,270600.0
2015-03-05 10:00:00,29.32,29.35,29.28,29.35,95600.0,21.2883,21.3101,21.2592,21.3101,95600.0
2015-03-05 10:30:00,29.36,29.39,29.33,29.36,75500.0,21.3173,21.3391,21.2955,21.3173,75500.0
2015-03-05 11:00:00,29.35,29.36,29.28,29.32,112900.0,21.3101,21.3173,21.2592,21.2883,112900.0
2015-03-05 11:30:00,29.33,29.36,29.33,29.34,25400.0,21.2955,21.3173,21.2955,21.3028,25400.0
2015-03-05 12:00:00,29.34,29.35,29.25,29.25,53100.0,21.3028,21.3101,21.2374,21.2374,53100.0
2015-03-05 12:30:00,29.26,29.26,29.12,29.14,77500.0,21.2447,21.2447,21.1431,21.1576,77500.0
2015-03-05 13:00:00,29.14,29.17,29.12,29.14,68400.0,21.1576,21.1794,21.1431,21.1576,68400.0
2015-03-05 13:30:00,29.14,29.23,29.13,29.23,60600.0,21.1576,21.2229,21.1503,21.2229,60600.0
2015-03-05 14:00:00,29.24,29.29,29.24,29.26,42900.0,21.2302,21.2665,21.2302,21.2447,42900.0
2015-03-05 14:30:00,29.27,29.35,29.25,29.35,63500.0,21.252,21.3101,21.2374,21.3101,63500.0
2015-03-05 15:00:00,29.35,29.35,29.32,29.35,92800.0,21.3101,21.3101,21.2883,21.3101,92800.0
2015-03-05 15:30:00,29.34,29.34,29.27,29.29,254200.0,21.3028,21.3028,21.252,21.2665,254200.0
2015-03-06 09:30:00,29.15,29.26,29.06,29.19,246200.0,21.1648,21.2447,21.0995,21.1939,246200.0
2015-03-06 10:00:00,29.2,29.2,29.06,29.12,172400.0,21.2011,21.2011,21.0995,21.1431,172400.0
2015-03-06 10:30:00,29.12,29.15,29.06,29.09,149200.0,21.1431,21.1648,21.0995,21.1213,149200.0
2015-03-06 11:00:00,29.08,29.1,28.9,28.99,237200.0,21.114,21.1285,20.9833,21.0487,237200.0
2015-03-06 11:30:00,28.98,28.98,28.88,28.92,113800.0,21.0414,21.0414,20.9688,20.9978,113800.0
2015-03-06 12:00:00,28.92,29.02,28.87,28.91,143100.0,20.9978,21.0704,20.9615,20.9906,143100.0
2015-03-06 12:30:00,28.9,29.0,28.88,28.9,134400.0,20.9833,21.0559,20.9688,20.9833,134400.0
2015-03-06 13:00:00,28.91,28.95,28.85,28.91,116000.0,20.9906,21.0196,20.947,20.9906,116000.0
2015-03-06 13:30:00,28.92,28.92,28.85,28.92,73700.0,20.9978,20.9978,20.947,20.9978,73700.0
2015-03-06 14:00:00,28.91,29.0,28.86,28.88,127600.0,20.9906,21.0559,20.9543,20.9688,127600.0
2015-03-06 14:30:00,28.88,28.91,28.81,28.87,126400.0,20.9688,20.9906,20.918,20.9615,126400.0
2015-03-06 15:00:00,28.87,28.97,28.87,28.89,146700.0,20.9615,21.0341,20.9615,20.9761,146700.0
2015-03-06 15:30:00,28.89,28.93,28.8,28.92,500700.0,20.9761,21.0051,20.9107,20.9978,500700.0
2015-03-09 09:30:00,28.91,29.14,28.76,29.11,299200.0,20.9906,21.1576,20.8817,21.1358,299200.0
2015-03-09 10:00:00,29.1,29.23,29.09,29.17,205900.0,21.1285,21.2229,21.1213,21.1794,205900.0
2015-03-09 10:30:00,29.17,29.27,29.16,29.24,122400.0,21.1794,21.252,21.1721,21.2302,122400.0
2015-03-09 11:00:00,29.24,29.32,29.2,29.31,113700.0,21.2302,21.2883,21.2011,21.281,113700.0
2015-03-09 11:30:00,29.31,29.32,29.25,29.25,108300.0,21.281,21.2883,21.2374,21.2374,108300.0
2015-03-09 12:00:00,29.26,29.26,29.17,29.24,64000.0,21.2447,21.2447,21.1794,21.2302,64000.0
2015-03-09 12:30:00,29.24,29.31,29.23,29.31,95000.0,21.2302,21.281,21.2229,21.281,95000.0
2015-03-09 13:00:00,29.3,29.32,29.28,29.31,63300.0,21.2737,21.2883,21.2592,21.281,63300.0
2015-03-09 13:30:00,29.32,29.42,29.32,29.36,178000.0,21.2883,21.3609,21.2883,21.3173,178000.0
2015-03-09 14:00:00,29.36,29.4,29.33,29.33,98300.0,21.3173,21.3464,21.2955,21.2955,98300.0
2015-03-09 14:30:00,29.32,29.38,29.26,29.38,193300.0,21.2883,21.3318,21.2447,21.3318,193300.0
2015-03-09 15:00:00,29.39,29.42,29.38,29.42,201000.0,21.3391,21.3609,21.3318,21.3609,201000.0
2015-03-09 15:30:00,29.42,29.45,29.36,29.36,297600.0,21.3609,21.3827,21.3173,21.3173,297600.0
2015-03-10 09:30:00,29.14,29.17,28.82,28.83,283600.0,21.1576,21.1794,20.9252,20.9325,283600.0
2015-03-10 10:00:00,28.82,28.98,28.8,28.94,212700.0,20.9252,21.0414,20.9107,21.0124,212700.0
2015-03-10 10:30:00,28.94,28.94,28.83,28.86,212900.0,21.0124,21.0124,20.9325,20.9543,212900.0
2015-03-10 11:00:00,28.86,28.91,28.84,28.87,203300.0,20.9543,20.9906,20.9398,20.9615,203300.0
2015-03-10 11:30:00,28.87,28.88,28.74,28.75,104700.0,20.9615,20.9688,20.8672,20.8744,104700.0
2015-03-10 12:00:00,28.74,28.82,28.7,28.79,180700.0,20.8672,20.9252,20.8381,20.9035,180700.0
2015-03-10 12:30:00,28.78,28.83,28.73,28.8,91900.0,20.8962,20.9325,20.8599,20.9107,91900.0
2015-03-10 13:00:00,28.79,28.85,28.76,28.82,71500.0,20.9035,20.947,20.8817,20.9252,71500.0
2015-03-10 13:30:00,28.82,28.84,28.77,28.82,70700.0,20.9252,20.9398,20.8889,20.9252,70700.0
2015-03-10 14:00:00,28.82,28.85,28.73,28.76,104800.0,20.9252,20.947,20.8599,20.8817,104800.0
2015-03-10 14:30:00,28.76,28.8,28.74,28.74,69000.0,20.8817,20.9107,20.8672,20.8672,69000.0
2015-03-10 15:00:00,28.75,28.84,28.73,28.77,131100.0,20.8744,20.9398,20.8599,20.8889,131100.0
2015-03-10 15:30:00,28.78,28.8,28.67,28.67,421500.0,20.8962,20.9107,20.8163,20.8163,421500.0
2015-03-11 09:30:00,28.66,28.75,28.41,28.58,309600.0,20.8091,20.8744,20.6275,20.751,309600.0
2015-03-11 10:00:00,28.57,28.59,28.34,28.38,260500.0,20.7437,20.7582,20.5767,20.6058,260500.0
2015-03-11 10:30:00,28.39,28.42,28.31,28.36,242200.0,20.613,20.6348,20.5549,20.5912,242200.0
2015-03-11 11:00:00,28.36,28.43,28.28,28.43,250500.0,20.5912,20.6421,20.5332,20.6421,250500.0
2015-03-11 11:30:00,28.44,28.44,28.32,28.41,179800.0,20.6493,20.6493,20.5622,20.6275,179800.0
2015-03-11 12:00:00,28.41,28.43,28.33,28.34,130100.0,20.6275,20.6421,20.5695,20.5767,130100.0
2015-03-11 12:30:00,28.34,28.43,28.31,28.31,127600.0,20.5767,20.6421,20.5549,20.5549,127600.0
2015-03-11 13:00:00,28.3,28.36,28.28,28.36,129800.0,20.5477,20.5912,20.5332,20.5912,129800.0
2015-03-11 13:30:00,28.35,28.35,28.24,28.29,155400.0,20.584,20.584,20.5041,20.5404,155400.0
2015-03-11 14:00:00,28.28,28.33,28.26,28.32,125700.0,20.5332,20.5695,20.5186,20.5622,125700.0
2015-03-11 14:30:00,28.32,28.34,28.26,28.33,137500.0,20.5622,20.5767,20.5186,20.5695,137500.0
2015-03-11 15:00:00,28.34,28.35,28.23,28.23,136300.0,20.5767,20.584,20.4969,20.4969,136300.0
2015-03-11 15:30:00,28.23,28.3,28.21,28.27,377400.0,20.4969,20.5477,20.4823,20.5259,377400.0
2015-03-12 09:30:00,28.05,28.53,28.05,28.39,211300.0,20.3662,20.7147,20.3662,20.613,211300.0
2015-03-12 10:00:00,28.38,28.43,28.33,28.43,154400.0,20.6058,20.6421,20.5695,20.6421,154400.0
2015-03-12 10:30:00,28.43,28.45,28.31,28.38,128100.0,20.6421,20.6566,20.5549,20.6058,128100.0
2015-03-12 11:00:00,28.38,28.48,28.36,28.45,108800.0,20.6058,20.6784,20.5912,20.6566,108800.0
2015-03-12 11:30:00,28.45,28.45,28.34,28.34,117900.0,20.6566,20.6566,20.5767,20.5767,117900.0
2015-03-12 12:00:00,28.35,28.35,28.26,28.29,134400.0,20.584,20.584,20.5186,20.5404,134400.0
2015-03-12 12:30:00,28.28,28.29,28.23,28.27,99800.0,20.5332,20.5404,20.4969,20.5259,99800.0
2015-03-12 13:00:00,28.27,28.35,28.26,28.33,96700.0,20.5259,20.584,20.5186,20.5695,96700.0
2015-03-12 13:30:00,28.33,28.34,28.28,28.29,98000.0,20.5695,20.5767,20.5332,20.5404,98000.0
2015-03-12 14:00:00,28.29,28.3,28.22,28.23,148600.0,20.5404,20.5477,20.4896,20.4969,148600.0
2015-03-12 14:30:00,28.23,28.27,28.17,28.26,220300.0,20.4969,20.5259,20.4533,20.5186,220300.0
2015-03-12 15:00:00,28.26,28.31,28.22,28.3,250400.0,20.5186,20.5549,20.4896,20.5477,250400.0
2015-03-12 15:30:00,28.3,28.34,28.23,28.23,302800.0,20.5477,20.5767,20.4969,20.4969,302800.0
2015-03-13 09:30:00,28.02,28.25,28.02,28.13,289400.0,20.3444,20.5114,20.3444,20.4243,289400.0
2015-03-13 10:00:00,28.15,28.23,27.95,27.98,354600.0,20.4388,20.4969,20.2936,20.3153,354600.0
2015-03-13 10:30:00,27.97,28.01,27.69,27.7,539200.0,20.3081,20.3371,20.1048,20.112,539200.0
2015-03-13 11:00:00,27.7,27.81,27.68,27.72,341000.0,20.112,20.1919,20.0975,20.1266,341000.0
2015-03-13 11:30:00,27.74,27.75,27.57,27.68,330600.0,20.1411,20.1483,20.0177,20.0975,330600.0
2015-03-13 12:00:00,27.69,27.77,27.62,27.75,255500.0,20.1048,20.1629,20.054,20.1483,255500.0
2015-03-13 12:30:00,27.76,27.84,27.73,27.75,169700.0,20.1556,20.2137,20.1338,20.1483,169700.0
2015-03-13 13:00:00,27.76,27.76,27.67,27.67,176700.0,20.1556,20.1556,20.0903,20.0903,176700.0
2015-03-13 13:30:00,27.67,27.77,27.67,27.74,139500.0,20.0903,20.1629,20.0903,20.1411,139500.0
2015-03-13 14:00:00,27.75,27.78,27.7,27.78,94600.0,20.1483,20.1701,20.112,20.1701,94600.0
2015-03-13 14:30:00,27.77,27.79,27.7,27.78,126200.0,20.1629,20.1774,20.112,20.1701,126200.0
2015-03-13 15:00:00,27.77,27.85,27.73,27.85,183500.0,20.1629,20.221,20.1338,20.221,183500.0
2015-03-13 15:30:00,27.85,28.0,27.83,27.93,439100.0,20.221,20.3299,20.2064,20.279,439100.0
2015-03-16 09:30:00,28.1,28.23,28.05,28.18,288600.0,20.4025,20.4969,20.3662,20.4606,288600.0
2015-03-16 10:00:00,28.18,28.27,28.18,28.22,152600.0,20.4606,20.5259,20.4606,20.4896,152600.0
2015-03-16 10:30:00,28.22,28.22,28.12,28.16,215500.0,20.4896,20.4896,20.417,20.446,215500.0
2015-03-16 11:00:00,28.17,28.18,28.12,28.16,331600.0,20.4533,20.4606,20.417,20.446,331600.0
2015-03-16 11:30:00,28.16,28.23,28.16,28.23,117600.0,20.446,20.4969,20.446,20.4969,117600.0
2015-03-16 12:00:00,28.23,28.23,28.14,28.16,182000.0,20.4969,20.4969,20.4315,20.446,182000.0
2015-03-16 12:30:00,28.15,28.23,28.14,28.18,47600.0,20.4388,20.4969,20.4315,20.4606,47600.0
2015-03-16 13:00:00,28.18,28.21,28.15,28.21,58000.0,20.4606,20.4823,20.4388,20.4823,58000.0
2015-03-16 13:30:00,28.22,28.33,28.22,28.27,117000.0,20.4896,20.5695,20.4896,20.5259,117000.0
2015-03-16 14:00:00,28.27,28.33,28.24,28.33,64200.0,20.5259,20.5695,20.5041,20.5695,64200.0
2015-03-16 14:30:00,28.34,28.34,28.27,28.33,92900.0,20.5767,20.5767,20.5259,20.5695,92900.0
2015-03-16 15:00:00,28.33,28.37,28.32,28.35,183100.0,20.5695,20.5985,20.5622,20.584,183100.0
2015-03-16 15:30:00,28.36,28.38,28.29,28.29,278800.0,20.5912,20.6058,20.5404,20.5404,278800.0
2015-03-17 09:30:00,28.19,28.25,27.95,28.04,246700.0,20.4678,20.5114,20.2936,20.3589,246700.0
2015-03-17 10:00:00,28.04,28.12,27.99,28.01,276900.0,20.3589,20.417,20.3226,20.3371,276900.0
2015-03-17 10:30:00,28.02,28.18,28.02,28.15,126700.0,20.3444,20.4606,20.3444,20.4388,126700.0
2015-03-17 11:00:00,28.16,28.17,28.05,28.1,99700.0,20.446,20.4533,20.3662,20.4025,99700.0
2015-03-17 11:30:00,28.1,28.14,28.07,28.13,74800.0,20.4025,20.4315,20.3807,20.4243,74800.0
2015-03-17 12:00:00,28.13,28.14,28.09,28.13,54400.0,20.4243,20.4315,20.3952,20.4243,54400.0
2015-03-17 12:30:00,28.13,28.21,28.12,28.21,84500.0,20.4243,20.4823,20.417,20.4823,84500.0
2015-03-17 13:00:00,28.21,28.24,28.15,28.15,116000.0,20.4823,20.5041,20.4388,20.4388,116000.0
2015-03-17 13:30:00,28.15,28.2,28.14,28.19,95300.0,20.4388,20.4751,20.4315,20.4678,95300.0
2015-03-17 14:00:00,28.19,28.2,28.14,28.16,104800.0,20.4678,20.4751,20.4315,20.446,104800.0
2015-03-17 14:30:00,28.17,28.17,28.12,28.15,114400.0,20.4533,20.4533,20.417,20.4388,114400.0
2015-03-17 15:00:00,28.15,28.18,28.13,28.16,117300.0,20.4388,20.4606,20.4243,20.446,117300.0
2015-03-17 15:30:00,28.16,28.18,28.13,28.14,272100.0,20.446,20.4606,20.4243,20.4315,272100.0
2015-03-18 09:30:00,27.93,28.07,27.86,28.02,269000.0,20.279,20.3807,20.2282,20.3444,269000.0
2015-03-18 10:00:00,28.01,28.04,27.97,27.97,120200.0,20.3371,20.3589,20.3081,20.3081,120200.0
2015-03-18 10:30:00,27.97,27.97,27.86,27.92,171900.0,20.3081,20.3081,20.2282,20.2718,171900.0
2015-03-18 11:00:00,27.92,27.95,27.82,27.82,149600.0,20.2718,20.2936,20.1992,20.1992,149600.0
2015-03-18 11:30:00,27.83,27.89,27.83,27.85,132400.0,20.2064,20.25,20.2064,20.221,132400.0
2015-03-18 12:00:00,27.85,27.9,27.84,27.88,71700.0,20.221,20.2573,20.2137,20.2427,71700.0
2015-03-18 12:30:00,27.88,27.91,27.85,27.86,90600.0,20.2427,20.2645,20.221,20.2282,90600.0
2015-03-18 13:00:00,27.86,27.89,27.82,27.82,61700.0,20.2282,20.25,20.1992,20.1992,61700.0
2015-03-18 13:30:00,27.81,27.82,27.72,27.76,248900.0,20.1919,20.1992,20.1266,20.1556,248900.0
2015-03-18 14:00:00,27.76,28.17,27.75,28.13,419000.0,20.1556,20.4533,20.1483,20.4243,419000.0
2015-03-18 14:30:00,28.13,28.22,28.12,28.2,228800.0,20.4243,20.4896,20.417,20.4751,228800.0
2015-03-18 15:00:00,28.2,28.33,28.2,28.25,311500.0,20.4751,20.5695,20.4751,20.5114,311500.0
2015-03-18 15:30:00,28.25,28.27,28.14,28.15,417500.0,20.5114,20.5259,20.4315,20.4388,417500.0
2015-03-19 09:30:00,28.1,28.42,28.04,28.33,339400.0,20.4025,20.6348,20.3589,20.5695,339400.0
2015-03-19 10:00:00,28.33,28.53,28.33,28.44,325900.0,20.5695,20.7147,20.5695,20.6493,325900.0
2015-03-19 10:30:00,28.44,28.5,28.37,28.5,145500.0,20.6493,20.6929,20.5985,20.6929,145500.0
2015-03-19 11:00:00,28.5,28.54,28.45,28.46,165600.0,20.6929,20.7219,20.6566,20.6639,165600.0
2015-03-19 11:30:00,28.47,28.48,28.34,28.42,133200.0,20.6711,20.6784,20.5767,20.6348,133200.0
2015-03-19 12:00:00,28.41,28.47,28.37,28.44,214600.0,20.6275,20.6711,20.5985,20.6493,214600.0
2015-03-19 12:30:00,28.44,28.44,28.33,28.36,72800.0,20.6493,20.6493,20.5695,20.5912,72800.0
2015-03-19 13:00:00,28.36,28.43,28.34,28.42,69800.0,20.5912,20.6421,20.5767,20.6348,69800.0
2015-03-19 13:30:00,28.42,28.44,28.35,28.35,92700.0,20.6348,20.6493,20.584,20.584,92700.0
2015-03-19 14:00:00,28.35,28.42,28.33,28.33,114800.0,20.584,20.6348,20.5695,20.5695,114800.0
2015-03-19 14:30:00,28.33,28.36,28.32,28.35,107000.0,20.5695,20.5912,20.5622,20.584,107000.0
2015-03-19 15:00:00,28.36,28.4,28.27,28.33,108300.0,20.5912,20.6203,20.5259,20.5695,108300.0
2015-03-19 15:30:00,28.32,28.36,28.26,28.26,255100.0,20.5622,20.5912,20.5186,20.5186,255100.0
2015-03-20 09:30:00,28.47,28.48,28.32,28.4,210600.0,20.6711,20.6784,20.5622,20.6203,210600.0
2015-03-20 10:00:00,28.39,28.42,28.38,28.39,156000.0,20.613,20.6348,20.6058,20.613,156000.0
2015-03-20 10:30:00,28.4,28.49,28.4,28.44,129900.0,20.6203,20.6856,20.6203,20.6493,129900.0
2015-03-20 11:00:00,28.45,28.59,28.44,28.59,119500.0,20.6566,20.7582,20.6493,20.7582,119500.0
2015-03-20 11:30:00,28.6,28.61,28.49,28.57,91700.0,20.7655,20.7728,20.6856,20.7437,91700.0
2015-03-20 12:00:00,28.57,28.58,28.47,28.5,101300.0,20.7437,20.751,20.6711,20.6929,101300.0
2015-03-20 12:30:00,28.5,28.56,28.5,28.53,80700.0,20.6929,20.7365,20.6929,20.7147,80700.0
2015-03-20 13:00:00,28.53,28.58,28.5,28.57,105400.0,20.7147,20.751,20.6929,20.7437,105400.0
2015-03-20 13:30:00,28.58,28.58,28.55,28.57,47400.0,20.751,20.751,20.7292,20.7437,47400.0
2015-03-20 14:00:00,28.58,28.59,28.53,28.54,100200.0,20.751,20.7582,20.7147,20.7219,100200.0
2015-03-20 14:30:00,28.54,28.58,28.52,28.56,105700.0,20.7219,20.751,20.7074,20.7365,105700.0
2015-03-20 15:00:00,28.56,28.61,28.51,28.56,149800.0,20.7365,20.7728,20.7002,20.7365,149800.0
2015-03-20 15:30:00,28.56,28.61,28.43,28.43,504300.0,20.7365,20.7728,20.6421,20.6421,504300.0
2015-03-23 09:30:00,28.42,28.62,28.37,28.56,237300.0,20.6348,20.78,20.5985,20.7365,237300.0
2015-03-23 10:00:00,28.56,28.68,28.53,28.61,164700.0,20.7365,20.8236,20.7147,20.7728,164700.0
2015-03-23 10:30:00,28.6,28.64,28.57,28.58,109700.0,20.7655,20.7945,20.7437,20.751,109700.0
2015-03-23 11:00:00,28.58,28.61,28.56,28.58,131200.0,20.751,20.7728,20.7365,20.751,131200.0
2015-03-23 11:30:00,28.58,28.61,28.56,28.61,97000.0,20.751,20.7728,20.7365,20.7728,97000.0
2015-03-23 12:00:00,28.61,28.63,28.58,28.61,60000.0,20.7728,20.7873,20.751,20.7728,60000.0
2015-03-23 12:30:00,28.61,28.67,28.58,28.59,91800.0,20.7728,20.8163,20.751,20.7582,91800.0
2015-03-23 13:00:00,28.6,28.61,28.56,28.56,92700.0,20.7655,20.7728,20.7365,20.7365,92700.0
2015-03-23 13:30:00,28.55,28.58,28.54,28.54,41700.0,20.7292,20.751,20.7219,20.7219,41700.0
2015-03-23 14:00:00,28.54,28.58,28.53,28.57,66700.0,20.7219,20.751,20.7147,20.7437,66700.0
2015-03-23 14:30:00,28.56,28.56,28.51,28.51,45400.0,20.7365,20.7365,20.7002,20.7002,45400.0
2015-03-23 15:00:00,28.51,28.53,28.51,28.51,66900.0,20.7002,20.7147,20.7002,20.7002,66900.0
2015-03-23 15:30:00,28.5,28.53,28.41,28.41,275200.0,20.6929,20.7147,20.6275,20.6275,275200.0
2015-03-24 09:30:00,28.29,28.57,28.29,28.48,207200.0,20.5404,20.7437,20.5404,20.6784,207200.0
2015-03-24 10:00:00,28.49,28.5,28.34,28.36,161300.0,20.6856,20.6929,20.5767,20.5912,161300.0
2015-03-24 10:30:00,28.36,28.38,28.23,28.25,168800.0,20.5912,20.6058,20.4969,20.5114,168800.0
2015-03-24 11:00:00,28.25,28.28,28.22,28.27,149600.0,20.5114,20.5332,20.4896,20.5259,149600.0
2015-03-24 11:30:00,28.27,28.28,28.24,28.27,112200.0,20.5259,20.5332,20.5041,20.5259,112200.0
2015-03-24 12:00:00,28.25,28.27,28.22,28.22,104900.0,20.5114,20.5259,20.4896,20.4896,104900.0
2015-03-24 12:30:00,28.21,28.21,28.04,28.04,175000.0,20.4823,20.4823,20.3589,20.3589,175000.0
2015-03-24 13:00:00,28.04,28.11,28.03,28.03,147700.0,20.3589,20.4097,20.3516,20.3516,147700.0
2015-03-24 13:30:00,28.03,28.11,28.03,28.1,95700.0,20.3516,20.4097,20.3516,20.4025,95700.0
2015-03-24 14:00:00,28.09,28.09,28.01,28.02,120600.0,20.3952,20.3952,20.3371,20.3444,120600.0
2015-03-24 14:30:00,28.02,28.07,28.0,28.07,181100.0,20.3444,20.3807,20.3299,20.3807,181100.0
2015-03-24 15:00:00,28.07,28.1,28.02,28.02,115800.0,20.3807,20.4025,20.3444,20.3444,115800.0
2015-03-24 15:30:00,28.02,28.05,28.0,28.01,295100.0,20.3444,20.3662,20.3299,20.3371,295100.0
2015-03-25 09:30:00,27.92,28.04,27.77,27.85,218200.0,20.2718,20.3589,20.1629,20.221,218200.0
2015-03-25 10:00:00,27.85,27.92,27.82,27.92,173800.0,20.221,20.2718,20.1992,20.2718,173800.0
2015-03-25 10:30:00,27.91,28.0,27.85,28.0,230900.0,20.2645,20.3299,20.221,20.3299,230900.0
2015-03-25 11:00:00,28.01,28.08,27.96,28.0,151400.0,20.3371,20.3879,20.3008,20.3299,151400.0
2015-03-25 11:30:00,28.0,28.0,27.73,27.76,176000.0,20.3299,20.3299,20.1338,20.1556,176000.0
2015-03-25 12:00:00,27.76,27.8,27.68,27.73,141600.0,20.1556,20.1846,20.0975,20.1338,141600.0
2015-03-25 12:30:00,27.72,27.79,27.65,27.75,206100.0,20.1266,20.1774,20.0757,20.1483,206100.0
2015-03-25 13:00:00,27.74,27.75,27.6,27.62,172400.0,20.1411,20.1483,20.0394,20.054,172400.0
2015-03-25 13:30:00,27.62,27.72,27.58,27.67,204800.0,20.054,20.1266,20.0249,20.0903,204800.0
2015-03-25 14:00:00,27.66,27.68,27.57,27.67,117100.0,20.083,20.0975,20.0177,20.0903,117100.0
2015-03-25 14:30:00,27.67,27.71,27.63,27.67,117200.0,20.0903,20.1193,20.0612,20.0903,117200.0
2015-03-25 15:00:00,27.67,27.67,27.53,27.53,119200.0,20.0903,20.0903,19.9886,19.9886,119200.0
2015-03-25 15:30:00,27.53,27.57,27.47,27.48,385700.0,19.9886,20.0177,19.945,19.9523,385700.0
2015-03-26 09:30:00,27.19,27.19,26.69,26.71,789400.0,19.7417,19.7417,19.3787,19.3932,789400.0
2015-03-26 10:00:00,26.72,26.76,26.63,26.76,595800.0,19.4005,19.4295,19.3352,19.4295,595800.0
2015-03-26 10:30:00,26.76,27.12,26.74,27.12,424200.0,19.4295,19.6909,19.415,19.6909,424200.0
2015-03-26 11:00:00,27.11,27.12,27.01,27.12,229500.0,19.6837,19.6909,19.6111,19.6909,229500.0
2015-03-26 11:30:00,27.12,27.26,27.11,27.26,372100.0,19.6909,19.7926,19.6837,19.7926,372100.0
2015-03-26 12:00:00,27.25,27.25,27.06,27.13,228600.0,19.7853,19.7853,19.6474,19.6982,228600.0
2015-03-26 12:30:00,27.13,27.22,27.11,27.22,158500.0,19.6982,19.7635,19.6837,19.7635,158500.0
2015-03-26 13:00:00,27.23,27.23,27.11,27.18,113400.0,19.7708,19.7708,19.6837,19.7345,113400.0
2015-03-26 13:30:00,27.18,27.3,27.17,27.27,178800.0,19.7345,19.8216,19.7272,19.7998,178800.0
2015-03-26 14:00:00,27.27,27.27,27.17,27.18,109700.0,19.7998,19.7998,19.7272,19.7345,109700.0
2015-03-26 14:30:00,27.18,27.2,27.07,27.07,225700.0,19.7345,19.749,19.6546,19.6546,225700.0
2015-03-26 15:00:00,27.07,27.11,27.07,27.11,198900.0,19.6546,19.6837,19.6546,19.6837,198900.0
2015-03-26 15:30:00,27.12,27.22,27.07,27.08,388500.0,19.6909,19.7635,19.6546,19.6619,388500.0
2015-03-27 09:30:00,27.07,27.18,27.01,27.09,164500.0,19.6546,19.7345,19.6111,19.6691,164500.0
2015-03-27 10:00:00,27.09,27.13,26.95,27.04,93900.0,19.6691,19.6982,19.5675,19.6328,93900.0
2015-03-27 10:30:00,27.03,27.17,26.98,27.15,101800.0,19.6256,19.7272,19.5893,19.7127,101800.0
2015-03-27 11:00:00,27.15,27.2,27.12,27.16,69500.0,19.7127,19.749,19.6909,19.72,69500.0
2015-03-27 11:30:00,27.16,27.2,27.12,27.16,170500.0,19.72,19.749,19.6909,19.72,170500.0
2015-03-27 12:00:00,27.16,27.2,27.12,27.12,62900.0,19.72,19.749,19.6909,19.6909,62900.0
2015-03-27 12:30:00,27.13,27.19,27.13,27.16,105700.0,19.6982,19.7417,19.6982,19.72,105700.0
2015-03-27 13:00:00,27.16,27.17,27.12,27.15,95800.0,19.72,19.7272,19.6909,19.7127,95800.0
2015-03-27 13:30:00,27.15,27.18,27.14,27.17,87400.0,19.7127,19.7345,19.7054,19.7272,87400.0
2015-03-27 14:00:00,27.16,27.21,27.15,27.19,66200.0,19.72,19.7563,19.7127,19.7417,66200.0
2015-03-27 14:30:00,27.19,27.19,27.15,27.15,74400.0,19.7417,19.7417,19.7127,19.7127,74400.0
2015-03-27 15:00:00,27.15,27.19,27.1,27.1,70800.0,19.7127,19.7417,19.6764,19.6764,70800.0
2015-03-27 15:30:00,27.1,27.19,27.1,27.11,343500.0,19.6764,19.7417,19.6764,19.6837,343500.0
2015-03-30 09:30:00,27.22,27.55,27.22,27.42,317700.0,19.7635,20.0031,19.7635,19.9087,317700.0
2015-03-30 10:00:00,27.42,27.51,27.34,27.36,266600.0,19.9087,19.9741,19.8507,19.8652,266600.0
2015-03-30 10:30:00,27.37,27.45,27.36,27.45,183700.0,19.8724,19.9305,19.8652,19.9305,183700.0
2015-03-30 11:00:00,27.44,27.52,27.44,27.46,166000.0,19.9233,19.9813,19.9233,19.9378,166000.0
2015-03-30 11:30:00,27.46,27.51,27.46,27.49,151900.0,19.9378,19.9741,19.9378,19.9596,151900.0
2015-03-30 12:00:00,27.49,27.57,27.49,27.56,247500.0,19.9596,20.0177,19.9596,20.0104,247500.0
2015-03-30 12:30:00,27.57,27.58,27.54,27.58,125700.0,20.0177,20.0249,19.9959,20.0249,125700.0
2015-03-30 13:00:00,27.58,27.59,27.55,27.58,156200.0,20.0249,20.0322,20.0031,20.0249,156200.0
2015-03-30 13:30:00,27.59,27.64,27.58,27.63,265200.0,20.0322,20.0685,20.0249,20.0612,265200.0
2015-03-30 14:00:00,27.64,27.75,27.64,27.75,194700.0,20.0685,20.1483,20.0685,20.1483,194700.0
2015-03-30 14:30:00,27.75,27.75,27.63,27.64,100600.0,20.1483,20.1483,20.0612,20.0685,100600.0
2015-03-30 15:00:00,27.64,27.64,27.61,27.63,89700.0,20.0685,20.0685,20.0467,20.0612,89700.0
2015-03-30 15:30:00,27.63,27.69,27.62,27.64,347600.0,20.0612,20.1048,20.054,20.0685,347600.0
2015-03-31 09:30:00,27.34,27.56,27.33,27.47,278900.0,20.0021,20.1631,19.9948,20.0972,278900.0
2015-03-31 10:00:00,27.47,27.51,27.42,27.45,134100.0,20.0972,20.1265,20.0606,20.0826,134100.0
2015-03-31 10:30:00,27.44,27.55,27.43,27.49,91500.0,20.0753,20.1557,20.068,20.1118,91500.0
2015-03-31 11:00:00,27.49,27.64,27.49,27.6,150200.0,20.1118,20.2216,20.1118,20.1923,150200.0
2015-03-31 11:30:00,27.6,27.6,27.55,27.55,95700.0,20.1923,20.1923,20.1557,20.1557,95700.0
2015-03-31 12:00:00,27.54,27.55,27.48,27.54,67200.0,20.1484,20.1557,20.1045,20.1484,67200.0
2015-03-31 12:30:00,27.53,27.62,27.53,27.62,56200.0,20.1411,20.207,20.1411,20.207,56200.0
2015-03-31 13:00:00,27.63,27.67,27.62,27.64,92000.0,20.2143,20.2435,20.207,20.2216,92000.0
2015-03-31 13:30:00,27.65,27.67,27.61,27.62,94800.0,20.2289,20.2435,20.1996,20.207,94800.0
2015-03-31 14:00:00,27.62,27.66,27.6,27.63,73700.0,20.207,20.2362,20.1923,20.2143,73700.0
2015-03-31 14:30:00,27.63,27.68,27.61,27.68,124400.0,20.2143,20.2509,20.1996,20.2509,124400.0
2015-03-31 15:00:00,27.68,27.68,27.47,27.52,201900.0,20.2509,20.2509,20.0972,20.1338,201900.0
2015-03-31 15:30:00,27.51,27.59,27.48,27.52,269200.0,20.1265,20.185,20.1045,20.1338,269200.0
2015-04-01 09:30:00,27.36,27.64,27.1,27.16,320300.0,20.0167,20.2216,19.8265,19.8704,320300.0
2015-04-01 10:00:00,27.16,27.28,27.12,27.22,220200.0,19.8704,19.9582,19.8412,19.9143,220200.0
2015-04-01 10:30:00,27.22,27.33,27.14,27.3,139300.0,19.9143,19.9948,19.8558,19.9728,139300.0
2015-04-01 11:00:00,27.31,27.38,27.28,27.29,126700.0,19.9802,20.0314,19.9582,19.9655,126700.0
2015-04-01 11:30:00,27.28,27.31,27.19,27.26,108800.0,19.9582,19.9802,19.8924,19.9436,108800.0
2015-04-01 12:00:00,27.26,27.3,27.22,27.26,128400.0,19.9436,19.9728,19.9143,19.9436,128400.0
2015-04-01 12:30:00,27.26,27.35,27.25,27.33,93700.0,19.9436,20.0094,19.9363,19.9948,93700.0
2015-04-01 13:00:00,27.32,27.33,27.26,27.33,73200.0,19.9875,19.9948,19.9436,19.9948,73200.0
2015-04-01 13:30:00,27.33,27.39,27.33,27.35,139100.0,19.9948,20.0387,19.9948,20.0094,139100.0
2015-04-01 14:00:00,27.36,27.36,27.25,27.25,80600.0,20.0167,20.0167,19.9363,19.9363,80600.0
2015-04-01 14:30:00,27.25,27.29,27.23,27.25,77400.0,19.9363,19.9655,19.9216,19.9363,77400.0
2015-04-01 15:00:00,27.25,27.26,27.2,27.23,133800.0,19.9363,19.9436,19.8997,19.9216,133800.0
2015-04-01 15:30:00,27.23,27.31,27.2,27.25,253300.0,19.9216,19.9802,19.8997,19.9363,253300.0
2015-04-02 09:30:00,27.25,27.49,27.23,27.43,330900.0,19.9363,20.1118,19.9216,20.068,330900.0
2015-04-02 10:00:00,27.43,27.45,27.22,27.23,136500.0,20.068,20.0826,19.9143,19.9216,136500.0
2015-04-02 10:30:00,27.23,27.26,27.2,27.25,61500.0,19.9216,19.9436,19.8997,19.9363,61500.0
2015-04-02 11:00:00,27.26,27.33,27.23,27.3,72000.0,19.9436,19.9948,19.9216,19.9728,72000.0
2015-04-02 11:30:00,27.32,27.35,27.27,27.28,92600.0,19.9875,20.0094,19.9509,19.9582,92600.0
2015-04-02 12:00:00,27.28,27.28,27.23,27.25,82600.0,19.9582,19.9582,19.9216,19.9363,82600.0
2015-04-02 12:30:00,27.25,27.28,27.23,27.26,47200.0,19.9363,19.9582,19.9216,19.9436,47200.0
2015-04-02 13:00:00,27.27,27.28,27.24,27.26,40800.0,19.9509,19.9582,19.9289,19.9436,40800.0
2015-04-02 13:30:00,27.26,27.3,27.25,27.3,69900.0,19.9436,19.9728,19.9363,19.9728,69900.0
2015-04-02 14:00:00,27.3,27.33,27.26,27.3,53900.0,19.9728,19.9948,19.9436,19.9728,53900.0
2015-04-02 14:30:00,27.3,27.31,27.24,27.25,51800.0,19.9728,19.9802,19.9289,19.9363,51800.0
2015-04-02 15:00:00,27.25,27.26,27.23,27.25,62000.0,19.9363,19.9436,19.9216,19.9363,62000.0
2015-04-02 15:30:00,27.25,27.27,27.13,27.13,436200.0,19.9363,19.9509,19.8485,19.8485,436200.0
2015-04-06 09:30:00,26.96,27.06,26.84,26.95,187900.0,19.7241,19.7973,19.6363,19.7168,187900.0
2015-04-06 10:00:00,26.96,27.1,26.93,27.1,227900.0,19.7241,19.8265,19.7021,19.8265,227900.0
2015-04-06 10:30:00,27.1,27.14,27.08,27.11,126900.0,19.8265,19.8558,19.8119,19.8338,126900.0
2015-04-06 11:00:00,27.11,27.15,27.09,27.1,148900.0,19.8338,19.8631,19.8192,19.8265,148900.0
2015-04-06 11:30:00,27.1,27.12,27.08,27.1,85200.0,19.8265,19.8412,19.8119,19.8265,85200.0
2015-04-06 12:00:00,27.1,27.15,27.08,27.12,80200.0,19.8265,19.8631,19.8119,19.8412,80200.0
2015-04-06 12:30:00,27.12,27.19,27.12,27.15,82100.0,19.8412,19.8924,19.8412,19.8631,82100.0
2015-04-06 13:00:00,27.15,27.19,27.15,27.18,56400.0,19.8631,19.8924,19.8631,19.8851,56400.0
2015-04-06 13:30:00,27.18,27.25,27.18,27.23,50500.0,19.8851,19.9363,19.8851,19.9216,50500.0
2015-04-06 14:00:00,27.24,27.27,27.2,27.26,57100.0,19.9289,19.9509,19.8997,19.9436,57100.0
2015-04-06 14:30:00,27.27,27.31,27.27,27.31,107300.0,19.9509,19.9802,19.9509,19.9802,107300.0
2015-04-06 15:00:00,27.31,27.32,27.24,27.26,94800.0,19.9802,19.9875,19.9289,19.9436,94800.0
2015-04-06 15:30:00,27.26,27.28,27.2,27.22,195500.0,19.9436,19.9582,19.8997,19.9143,195500.0
2015-04-07 09:30:00,27.2,27.33,27.16,27.16,182600.0,19.8997,19.9948,19.8704,19.8704,182600.0
2015-04-07 10:00:00,27.16,27.34,27.13,27.34,154200.0,19.8704,20.0021,19.8485,20.0021,154200.0
2015-04-07 10:30:00,27.35,27.54,27.35,27.51,238300.0,20.0094,20.1484,20.0094,20.1265,238300.0
2015-04-07 11:00:00,27.51,27.53,27.43,27.44,131400.0,20.1265,20.1411,20.068,20.0753,131400.0
2015-04-07 11:30:00,27.45,27.49,27.45,27.49,54100.0,20.0826,20.1118,20.0826,20.1118,54100.0
2015-04-07 12:00:00,27.5,27.53,27.48,27.5,116200.0,20.1192,20.1411,20.1045,20.1192,116200.0
2015-04-07 12:30:00,27.51,27.51,27.45,27.5,69200.0,20.1265,20.1265,20.0826,20.1192,69200.0
2015-04-07 13:00:00,27.49,27.54,27.49,27.54,62700.0,20.1118,20.1484,20.1118,20.1484,62700.0
2015-04-07 13:30:00,27.55,27.56,27.5,27.5,108300.0,20.1557,20.1631,20.1192,20.1192,108300.0
2015-04-07 14:00:00,27.51,27.55,27.5,27.55,61900.0,20.1265,20.1557,20.1192,20.1557,61900.0
2015-04-07 14:30:00,27.56,27.56,27.5,27.5,95200.0,20.1631,20.1631,20.1192,20.1192,95200.0
2015-04-07 15:00:00,27.5,27.51,27.43,27.45,135700.0,20.1192,20.1265,20.068,20.0826,135700.0
2015-04-07 15:30:00,27.45,27.46,27.36,27.39,336000.0,20.0826,20.0899,20.0167,20.0387,336000.0
2015-04-08 09:30:00,27.38,27.56,27.37,27.5,122200.0,20.0314,20.1631,20.0241,20.1192,122200.0
2015-04-08 10:00:00,27.51,27.66,27.48,27.61,153900.0,20.1265,20.2362,20.1045,20.1996,153900.0
2015-04-08 10:30:00,27.61,27.65,27.41,27.45,143600.0,20.1996,20.2289,20.0533,20.0826,143600.0
2015-04-08 11:00:00,27.45,27.56,27.41,27.54,72600.0,20.0826,20.1631,20.0533,20.1484,72600.0
2015-04-08 11:30:00,27.55,27.58,27.51,27.57,51900.0,20.1557,20.1777,20.1265,20.1704,51900.0
2015-04-08 12:00:00,27.57,27.58,27.54,27.54,47600.0,20.1704,20.1777,20.1484,20.1484,47600.0
2015-04-08 12:30:00,27.54,27.55,27.5,27.5,48100.0,20.1484,20.1557,20.1192,20.1192,48100.0
2015-04-08 13:00:00,27.5,27.5,27.45,27.49,48100.0,20.1192,20.1192,20.0826,20.1118,48100.0
2015-04-08 13:30:00,27.49,27.53,27.49,27.52,24600.0,20.1118,20.1411,20.1118,20.1338,24600.0
2015-04-08 14:00:00,27.51,27.6,27.37,27.55,147400.0,20.1265,20.1923,20.0241,20.1557,147400.0
2015-04-08 14:30:00,27.56,27.57,27.44,27.47,46800.0,20.1631,20.1704,20.0753,20.0972,46800.0
2015-04-08 15:00:00,27.47,27.52,27.47,27.5,53900.0,20.0972,20.1338,20.0972,20.1192,53900.0
2015-04-08 15:30:00,27.5,27.55,27.48,27.55,163000.0,20.1192,20.1557,20.1045,20.1557,163000.0
2015-04-09 09:30:00,27.59,27.74,27.48,27.52,190600.0,20.185,20.2947,20.1045,20.1338,190600.0
2015-04-09 10:00:00,27.52,27.6,27.5,27.59,116200.0,20.1338,20.1923,20.1192,20.185,116200.0
2015-04-09 10:30:00,27.59,27.59,27.45,27.52,58700.0,20.185,20.185,20.0826,20.1338,58700.0
2015-04-09 11:00:00,27.52,27.53,27.42,27.47,74700.0,20.1338,20.1411,20.0606,20.0972,74700.0
2015-04-09 11:30:00,27.48,27.53,27.47,27.51,47700.0,20.1045,20.1411,20.0972,20.1265,47700.0
2015-04-09 12:00:00,27.51,27.58,27.48,27.58,44000.0,20.1265,20.1777,20.1045,20.1777,44000.0
2015-04-09 12:30:00,27.58,27.58,27.55,27.58,45200.0,20.1777,20.1777,20.1557,20.1777,45200.0
2015-04-09 13:00:00,27.59,27.63,27.57,27.6,57300.0,20.185,20.2143,20.1704,20.1923,57300.0
2015-04-09 13:30:00,27.6,27.63,27.56,27.57,61700.0,20.1923,20.2143,20.1631,20.1704,61700.0
2015-04-09 14:00:00,27.56,27.6,27.56,27.57,53100.0,20.1631,20.1923,20.1631,20.1704,53100.0
2015-04-09 14:30:00,27.57,27.61,27.56,27.61,36500.0,20.1704,20.1996,20.1631,20.1996,36500.0
2015-04-09 15:00:00,27.62,27.7,27.62,27.69,115000.0,20.207,20.2655,20.207,20.2582,115000.0
2015-04-09 15:30:00,27.7,27.7,27.61,27.63,144000.0,20.2655,20.2655,20.1996,20.2143,144000.0
2015-04-10 09:30:00,27.58,27.71,27.56,27.64,273300.0,20.1777,20.2728,20.1631,20.2216,273300.0
2015-04-10 10:00:00,27.64,27.82,27.64,27.8,193900.0,20.2216,20.3533,20.2216,20.3386,193900.0
2015-04-10 10:30:00,27.81,27.85,27.77,27.85,158100.0,20.346,20.3752,20.3167,20.3752,158100.0
2015-04-10 11:00:00,27.86,27.95,27.86,27.95,171300.0,20.3825,20.4484,20.3825,20.4484,171300.0
2015-04-10 11:30:00,27.94,27.96,27.89,27.92,166900.0,20.4411,20.4557,20.4045,20.4264,166900.0
2015-04-10 12:00:00,27.92,27.98,27.92,27.97,108000.0,20.4264,20.4703,20.4264,20.463,108000.0
2015-04-10 12:30:00,27.97,27.97,27.92,27.93,56500.0,20.463,20.463,20.4264,20.4338,56500.0
2015-04-10 13:00:00,27.93,27.95,27.92,27.92,44900.0,20.4338,20.4484,20.4264,20.4264,44900.0
2015-04-10 13:30:00,27.93,27.98,27.92,27.94,51700.0,20.4338,20.4703,20.4264,20.4411,51700.0
2015-04-10 14:00:00,27.95,27.99,27.93,27.94,46800.0,20.4484,20.4777,20.4338,20.4411,46800.0
2015-04-10 14:30:00,27.94,27.98,27.93,27.95,54900.0,20.4411,20.4703,20.4338,20.4484,54900.0
2015-04-10 15:00:00,27.95,28.03,27.95,28.02,274200.0,20.4484,20.5069,20.4484,20.4996,274200.0
2015-04-10 15:30:00,28.03,28.08,28.02,28.06,529400.0,20.5069,20.5435,20.4996,20.5289,529400.0
2015-04-13 09:30:00,27.99,28.28,27.94,28.1,232100.0,20.4777,20.6898,20.4411,20.5581,232100.0
2015-04-13 10:00:00,28.11,28.14,28.09,28.09,91200.0,20.5654,20.5874,20.5508,20.5508,91200.0
2015-04-13 10:30:00,28.09,28.14,28.09,28.13,160700.0,20.5508,20.5874,20.5508,20.5801,160700.0
2015-04-13 11:00:00,28.13,28.19,28.12,28.12,99100.0,20.5801,20.624,20.5728,20.5728,99100.0
2015-04-13 11:30:00,28.12,28.19,28.12,28.17,64400.0,20.5728,20.624,20.5728,20.6093,64400.0
2015-04-13 12:00:00,28.17,28.17,28.13,28.15,127600.0,20.6093,20.6093,20.5801,20.5947,127600.0
2015-04-13 12:30:00,28.14,28.18,28.11,28.14,139200.0,20.5874,20.6167,20.5654,20.5874,139200.0
2015-04-13 13:00:00,28.14,28.14,28.02,28.06,104900.0,20.5874,20.5874,20.4996,20.5289,104900.0
2015-04-13 13:30:00,28.06,28.09,28.01,28.08,98200.0,20.5289,20.5508,20.4923,20.5435,98200.0
2015-04-13 14:00:00,28.08,28.08,28.0,28.05,90800.0,20.5435,20.5435,20.485,20.5215,90800.0
2015-04-13 14:30:00,28.06,28.11,28.05,28.09,163000.0,20.5289,20.5654,20.5215,20.5508,163000.0
2015-04-13 15:00:00,28.09,28.1,28.01,28.01,214800.0,20.5508,20.5581,20.4923,20.4923,214800.0
2015-04-13 15:30:00,28.01,28.03,27.96,27.99,308500.0,20.4923,20.5069,20.4557,20.4777,308500.0
2015-04-14 09:30:00,28.0,28.05,27.83,27.88,270000.0,20.485,20.5215,20.3606,20.3972,270000.0
2015-04-14 10:00:00,27.87,27.87,27.74,27.77,228600.0,20.3899,20.3899,20.2947,20.3167,228600.0
2015-04-14 10:30:00,27.77,27.77,27.68,27.73,180100.0,20.3167,20.3167,20.2509,20.2874,180100.0
2015-04-14 11:00:00,27.74,27.77,27.7,27.74,91400.0,20.2947,20.3167,20.2655,20.2947,91400.0
2015-04-14 11:30:00,27.74,27.78,27.7,27.78,61200.0,20.2947,20.324,20.2655,20.324,61200.0
2015-04-14 12:00:00,27.79,27.84,27.79,27.83,85000.0,20.3313,20.3679,20.3313,20.3606,85000.0
2015-04-14 12:30:00,27.83,27.9,27.78,27.79,118300.0,20.3606,20.4118,20.324,20.3313,118300.0
2015-04-14 13:00:00,27.8,27.82,27.75,27.78,102200.0,20.3386,20.3533,20.3021,20.324,102200.0
2015-04-14 13:30:00,27.79,27.81,27.74,27.75,69000.0,20.3313,20.346,20.2947,20.3021,69000.0
2015-04-14 14:00:00,27.75,27.77,27.7,27.76,138500.0,20.3021,20.3167,20.2655,20.3094,138500.0
2015-04-14 14:30:00,27.77,27.81,27.73,27.81,99900.0,20.3167,20.346,20.2874,20.346,99900.0
2015-04-14 15:00:00,27.81,27.86,27.8,27.83,74300.0,20.346,20.3825,20.3386,20.3606,74300.0
2015-04-14 15:30:00,27.83,27.87,27.8,27.83,267300.0,20.3606,20.3899,20.3386,20.3606,267300.0
2015-04-15 09:30:00,28.03,28.22,27.97,28.16,376100.0,20.5069,20.6459,20.463,20.602,376100.0
2015-04-15 10:00:00,28.17,28.28,28.17,28.22,294800.0,20.6093,20.6898,20.6093,20.6459,294800.0
2015-04-15 10:30:00,28.21,28.3,28.2,28.28,200000.0,20.6386,20.7044,20.6313,20.6898,200000.0
2015-04-15 11:00:00,28.28,28.28,28.17,28.2,143200.0,20.6898,20.6898,20.6093,20.6313,143200.0
2015-04-15 11:30:00,28.19,28.19,28.12,28.14,258100.0,20.624,20.624,20.5728,20.5874,258100.0
2015-04-15 12:00:00,28.14,28.17,28.11,28.17,117500.0,20.5874,20.6093,20.5654,20.6093,117500.0
2015-04-15 12:30:00,28.16,28.27,28.16,28.27,364000.0,20.602,20.6825,20.602,20.6825,364000.0
2015-04-15 13:00:00,28.27,28.35,28.23,28.34,239600.0,20.6825,20.741,20.6532,20.7337,239600.0
2015-04-15 13:30:00,28.34,28.37,28.26,28.28,228800.0,20.7337,20.7557,20.6752,20.6898,228800.0
2015-04-15 14:00:00,28.29,28.38,28.26,28.33,106000.0,20.6971,20.763,20.6752,20.7264,106000.0
2015-04-15 14:30:00,28.34,28.41,28.34,28.35,136400.0,20.7337,20.7849,20.7337,20.741,136400.0
2015-04-15 15:00:00,28.35,28.39,28.34,28.37,162900.0,20.741,20.7703,20.7337,20.7557,162900.0
2015-04-15 15:30:00,28.37,28.37,28.24,28.25,424500.0,20.7557,20.7557,20.6606,20.6679,424500.0
2015-04-16 09:30:00,28.19,28.43,28.11,28.43,353100.0,20.624,20.7996,20.5654,20.7996,353100.0
2015-04-16 10:00:00,28.43,28.44,28.35,28.43,240600.0,20.7996,20.8069,20.741,20.7996,240600.0
2015-04-16 10:30:00,28.43,28.56,28.42,28.51,295800.0,20.7996,20.8947,20.7922,20.8581,295800.0
2015-04-16 11:00:00,28.51,28.53,28.46,28.5,196200.0,20.8581,20.8727,20.8215,20.8508,196200.0
2015-04-16 11:30:00,28.51,28.51,28.42,28.48,215400.0,20.8581,20.8581,20.7922,20.8361,215400.0
2015-04-16 12:00:00,28.49,28.53,28.45,28.5,141100.0,20.8435,20.8727,20.8142,20.8508,141100.0
2015-04-16 12:30:00,28.5,28.57,28.49,28.56,119100.0,20.8508,20.902,20.8435,20.8947,119100.0
2015-04-16 13:00:00,28.56,28.56,28.52,28.52,97900.0,20.8947,20.8947,20.8654,20.8654,97900.0
2015-04-16 13:30:00,28.53,28.58,28.53,28.58,119500.0,20.8727,20.9093,20.8727,20.9093,119500.0
2015-04-16 14:00:00,28.58,28.61,28.56,28.61,143000.0,20.9093,20.9312,20.8947,20.9312,143000.0
2015-04-16 14:30:00,28.6,28.63,28.59,28.59,172300.0,20.9239,20.9459,20.9166,20.9166,172300.0
2015-04-16 15:00:00,28.59,28.63,28.58,28.6,468900.0,20.9166,20.9459,20.9093,20.9239,468900.0
2015-04-16 15:30:00,28.6,28.63,28.53,28.6,380400.0,20.9239,20.9459,20.8727,20.9239,380400.0
2015-04-17 09:30:00,28.29,28.39,28.12,28.2,650400.0,20.6971,20.7703,20.5728,20.6313,650400.0
2015-04-17 10:00:00,28.2,28.24,28.14,28.14,439800.0,20.6313,20.6606,20.5874,20.5874,439800.0
2015-04-17 10:30:00,28.15,28.24,28.14,28.14,260400.0,20.5947,20.6606,20.5874,20.5874,260400.0
2015-04-17 11:00:00,28.14,28.2,28.11,28.16,215900.0,20.5874,20.6313,20.5654,20.602,215900.0
2015-04-17 11:30:00,28.16,28.16,28.06,28.11,157700.0,20.602,20.602,20.5289,20.5654,157700.0
2015-04-17 12:00:00,28.11,28.16,28.11,28.14,120200.0,20.5654,20.602,20.5654,20.5874,120200.0
2015-04-17 12:30:00,28.13,28.2,28.09,28.19,111500.0,20.5801,20.6313,20.5508,20.624,111500.0
2015-04-17 13:00:00,28.19,28.19,28.15,28.17,84100.0,20.624,20.624,20.5947,20.6093,84100.0
2015-04-17 13:30:00,28.17,28.17,28.07,28.07,170000.0,20.6093,20.6093,20.5362,20.5362,170000.0
2015-04-17 14:00:00,28.08,28.08,27.97,27.98,161000.0,20.5435,20.5435,20.463,20.4703,161000.0
2015-04-17 14:30:00,27.98,28.0,27.9,27.95,151100.0,20.4703,20.485,20.4118,20.4484,151100.0
2015-04-17 15:00:00,27.95,28.0,27.92,28.0,216800.0,20.4484,20.485,20.4264,20.485,216800.0
2015-04-17 15:30:00,28.0,28.07,27.91,27.92,440100.0,20.485,20.5362,20.4191,20.4264,440100.0
2015-04-20 09:30:00,28.17,28.39,28.17,28.37,296200.0,20.6093,20.7703,20.6093,20.7557,296200.0
2015-04-20 10:00:00,28.38,28.49,28.36,28.48,248500.0,20.763,20.8435,20.7483,20.8361,248500.0
2015-04-20 10:30:00,28.48,28.52,28.44,28.51,288200.0,20.8361,20.8654,20.8069,20.8581,288200.0
2015-04-20 11:00:00,28.51,28.58,28.51,28.51,164800.0,20.8581,20.9093,20.8581,20.8581,164800.0
2015-04-20 11:30:00,28.51,28.56,28.49,28.56,77500.0,20.8581,20.8947,20.8435,20.8947,77500.0
2015-04-20 12:00:00,28.55,28.61,28.53,28.6,115200.0,20.8874,20.9312,20.8727,20.9239,115200.0
2015-04-20 12:30:00,28.6,28.62,28.59,28.61,89500.0,20.9239,20.9386,20.9166,20.9312,89500.0
2015-04-20 13:00:00,28.61,28.63,28.56,28.58,93500.0,20.9312,20.9459,20.8947,20.9093,93500.0
2015-04-20 13:30:00,28.58,28.59,28.55,28.56,50700.0,20.9093,20.9166,20.8874,20.8947,50700.0
2015-04-20 14:00:00,28.56,28.58,28.53,28.58,102300.0,20.8947,20.9093,20.8727,20.9093,102300.0
2015-04-20 14:30:00,28.58,28.6,28.55,28.58,123300.0,20.9093,20.9239,20.8874,20.9093,123300.0
2015-04-20 15:00:00,28.58,28.59,28.57,28.58,111000.0,20.9093,20.9166,20.902,20.9093,111000.0
2015-04-20 15:30:00,28.58,28.59,28.47,28.48,376500.0,20.9093,20.9166,20.8288,20.8361,376500.0
2015-04-21 09:30:00,28.72,28.89,28.69,28.8,437100.0,21.0117,21.1361,20.9898,21.0703,437100.0
2015-04-21 10:00:00,28.8,28.85,28.72,28.72,214400.0,21.0703,21.1068,21.0117,21.0117,214400.0
2015-04-21 10:30:00,28.72,28.77,28.67,28.7,193800.0,21.0117,21.0483,20.9751,20.9971,193800.0
2015-04-21 11:00:00,28.72,28.79,28.72,28.77,157200.0,21.0117,21.0629,21.0117,21.0483,157200.0
2015-04-21 11:30:00,28.77,28.84,28.77,28.82,184000.0,21.0483,21.0995,21.0483,21.0849,184000.0
2015-04-21 12:00:00,28.81,28.88,28.78,28.86,78200.0,21.0776,21.1288,21.0556,21.1141,78200.0
2015-04-21 12:30:00,28.86,28.87,28.8,28.8,149800.0,21.1141,21.1215,21.0703,21.0703,149800.0
2015-04-21 13:00:00,28.8,28.86,28.8,28.85,109600.0,21.0703,21.1141,21.0703,21.1068,109600.0
2015-04-21 13:30:00,28.86,28.86,28.76,28.76,61400.0,21.1141,21.1141,21.041,21.041,61400.0
2015-04-21 14:00:00,28.74,28.87,28.73,28.87,144700.0,21.0264,21.1215,21.019,21.1215,144700.0
2015-04-21 14:30:00,28.87,28.92,28.81,28.81,191100.0,21.1215,21.158,21.0776,21.0776,191100.0
2015-04-21 15:00:00,28.81,28.81,28.76,28.76,86400.0,21.0776,21.0776,21.041,21.041,86400.0
2015-04-21 15:30:00,28.76,28.77,28.69,28.69,290000.0,21.041,21.0483,20.9898,20.9898,290000.0
2015-04-22 09:30:00,28.67,28.78,28.52,28.56,226900.0,20.9751,21.0556,20.8654,20.8947,226900.0
2015-04-22 10:00:00,28.56,28.58,28.43,28.5,208600.0,20.8947,20.9093,20.7996,20.8508,208600.0
2015-04-22 10:30:00,28.51,28.6,28.47,28.6,130500.0,20.8581,20.9239,20.8288,20.9239,130500.0
2015-04-22 11:00:00,28.59,28.6,28.52,28.54,87800.0,20.9166,20.9239,20.8654,20.88,87800.0
2015-04-22 11:30:00,28.54,28.58,28.52,28.53,67600.0,20.88,20.9093,20.8654,20.8727,67600.0
2015-04-22 12:00:00,28.52,28.53,28.48,28.5,81500.0,20.8654,20.8727,20.8361,20.8508,81500.0
2015-04-22 12:30:00,28.5,28.56,28.48,28.56,132500.0,20.8508,20.8947,20.8361,20.8947,132500.0
2015-04-22 13:00:00,28.56,28.57,28.52,28.55,71300.0,20.8947,20.902,20.8654,20.8874,71300.0
2015-04-22 13:30:00,28.55,28.63,28.55,28.59,92800.0,20.8874,20.9459,20.8874,20.9166,92800.0
2015-04-22 14:00:00,28.59,28.64,28.59,28.63,153600.0,20.9166,20.9532,20.9166,20.9459,153600.0
2015-04-22 14:30:00,28.63,28.65,28.61,28.61,121600.0,20.9459,20.9605,20.9312,20.9312,121600.0
2015-04-22 15:00:00,28.61,28.67,28.61,28.66,96000.0,20.9312,20.9751,20.9312,20.9678,96000.0
2015-04-22 15:30:00,28.66,28.66,28.6,28.61,296500.0,20.9678,20.9678,20.9239,20.9312,296500.0
2015-04-23 09:30:00,28.4,28.45,28.2,28.43,272600.0,20.7776,20.8142,20.6313,20.7996,272600.0
2015-04-23 10:00:00,28.43,28.53,28.42,28.48,228000.0,20.7996,20.8727,20.7922,20.8361,228000.0
2015-04-23 10:30:00,28.48,28.58,28.48,28.54,76900.0,20.8361,20.9093,20.8361,20.88,76900.0
2015-04-23 11:00:00,28.54,28.6,28.53,28.6,78900.0,20.88,20.9239,20.8727,20.9239,78900.0
2015-04-23 11:30:00,28.59,28.69,28.58,28.69,122100.0,20.9166,20.9898,20.9093,20.9898,122100.0
2015-04-23 12:00:00,28.68,28.71,28.66,28.67,54300.0,20.9825,21.0044,20.9678,20.9751,54300.0
2015-04-23 12:30:00,28.67,28.71,28.63,28.7,170500.0,20.9751,21.0044,20.9459,20.9971,170500.0
2015-04-23 13:00:00,28.7,28.72,28.69,28.69,74700.0,20.9971,21.0117,20.9898,20.9898,74700.0
2015-04-23 13:30:00,28.7,28.72,28.69,28.72,178700.0,20.9971,21.0117,20.9898,21.0117,178700.0
2015-04-23 14:00:00,28.73,28.82,28.69,28.81,432800.0,21.019,21.0849,20.9898,21.0776,432800.0
2015-04-23 14:30:00,28.8,28.81,28.77,28.77,95300.0,21.0703,21.0776,21.0483,21.0483,95300.0
2015-04-23 15:00:00,28.77,28.82,28.77,28.81,171600.0,21.0483,21.0849,21.0483,21.0776,171600.0
2015-04-23 15:30:00,28.81,28.81,28.67,28.67,160200.0,21.0776,21.0776,20.9751,20.9751,160200.0
2015-04-24 09:30:00,29.19,29.28,28.94,29.01,461300.0,21.3556,21.4214,21.1727,21.2239,461300.0
2015-04-24 10:00:00,29.03,29.03,28.75,28.82,348200.0,21.2385,21.2385,21.0337,21.0849,348200.0
2015-04-24 10:30:00,28.81,28.82,28.76,28.8,189200.0,21.0776,21.0849,21.041,21.0703,189200.0
2015-04-24 11:00:00,28.79,28.87,28.78,28.81,149800.0,21.0629,21.1215,21.0556,21.0776,149800.0
2015-04-24 11:30:00,28.82,28.83,28.78,28.82,107400.0,21.0849,21.0922,21.0556,21.0849,107400.0
2015-04-24 12:00:00,28.82,28.85,28.79,28.84,69400.0,21.0849,21.1068,21.0629,21.0995,69400.0
2015-04-24 12:30:00,28.84,28.84,28.76,28.77,104800.0,21.0995,21.0995,21.041,21.0483,104800.0
2015-04-24 13:00:00,28.77,28.77,28.71,28.74,108200.0,21.0483,21.0483,21.0044,21.0264,108200.0
2015-04-24 13:30:00,28.74,28.74,28.69,28.71,65800.0,21.0264,21.0264,20.9898,21.0044,65800.0
2015-04-24 14:00:00,28.71,28.76,28.67,28.7,397700.0,21.0044,21.041,20.9751,20.9971,397700.0
2015-04-24 14:30:00,28.7,28.71,28.67,28.7,129500.0,20.9971,21.0044,20.9751,20.9971,129500.0
2015-04-24 15:00:00,28.71,28.74,28.69,28.74,95700.0,21.0044,21.0264,20.9898,21.0264,95700.0
2015-04-24 15:30:00,28.74,28.83,28.74,28.82,223800.0,21.0264,21.0922,21.0264,21.0849,223800.0
2015-04-27 09:30:00,28.85,28.94,28.71,28.87,368100.0,21.1068,21.1727,21.0044,21.1215,368100.0
2015-04-27 10:00:00,28.88,29.02,28.85,28.96,247800.0,21.1288,21.2312,21.1068,21.1873,247800.0
2015-04-27 10:30:00,28.97,29.0,28.9,28.9,105200.0,21.1946,21.2166,21.1434,21.1434,105200.0
2015-04-27 11:00:00,28.9,28.97,28.87,28.97,74300.0,21.1434,21.1946,21.1215,21.1946,74300.0
2015-04-27 11:30:00,28.98,28.98,28.92,28.93,129900.0,21.2019,21.2019,21.158,21.1654,129900.0
2015-04-27 12:00:00,28.93,28.94,28.84,28.93,179300.0,21.1654,21.1727,21.0995,21.1654,179300.0
2015-04-27 12:30:00,28.94,28.94,28.83,28.88,138300.0,21.1727,21.1727,21.0922,21.1288,138300.0
2015-04-27 13:00:00,28.87,28.89,28.82,28.89,171700.0,21.1215,21.1361,21.0849,21.1361,171700.0
2015-04-27 13:30:00,28.89,28.92,28.85,28.87,63900.0,21.1361,21.158,21.1068,21.1215,63900.0
2015-04-27 14:00:00,28.87,28.94,28.84,28.94,105600.0,21.1215,21.1727,21.0995,21.1727,105600.0
2015-04-27 14:30:00,28.94,29.0,28.91,28.99,190600.0,21.1727,21.2166,21.1507,21.2093,190600.0
2015-04-27 15:00:00,29.0,29.0,28.91,28.93,205900.0,21.2166,21.2166,21.1507,21.1654,205900.0
2015-04-27 15:30:00,28.92,28.92,28.86,28.89,190800.0,21.158,21.158,21.1141,21.1361,190800.0
2015-04-28 09:30:00,28.77,29.07,28.77,28.99,358400.0,21.0483,21.2678,21.0483,21.2093,358400.0
2015-04-28 10:00:00,28.99,29.01,28.85,28.95,365500.0,21.2093,21.2239,21.1068,21.18,365500.0
2015-04-28 10:30:00,28.95,29.13,28.94,29.09,196300.0,21.18,21.3117,21.1727,21.2824,196300.0
2015-04-28 11:00:00,29.09,29.2,29.09,29.12,196300.0,21.2824,21.3629,21.2824,21.3044,196300.0
2015-04-28 11:30:00,29.12,29.22,29.12,29.2,140500.0,21.3044,21.3775,21.3044,21.3629,140500.0
2015-04-28 12:00:00,29.2,29.2,29.14,29.18,118800.0,21.3629,21.3629,21.319,21.3483,118800.0
2015-04-28 12:30:00,29.19,29.24,29.14,29.23,122500.0,21.3556,21.3922,21.319,21.3848,122500.0
2015-04-28 13:00:00,29.22,29.26,29.21,29.23,123600.0,21.3775,21.4068,21.3702,21.3848,123600.0
2015-04-28 13:30:00,29.23,29.24,29.16,29.17,130300.0,21.3848,21.3922,21.3336,21.3409,130300.0
2015-04-28 14:00:00,29.16,29.2,29.13,29.19,232400.0,21.3336,21.3629,21.3117,21.3556,232400.0
2015-04-28 14:30:00,29.19,29.22,29.18,29.2,108700.0,21.3556,21.3775,21.3483,21.3629,108700.0
2015-04-28 15:00:00,29.19,29.3,29.19,29.3,306500.0,21.3556,21.4361,21.3556,21.4361,306500.0
2015-04-28 15:30:00,29.3,29.33,29.26,29.31,299900.0,21.4361,21.458,21.4068,21.4434,299900.0
2015-04-29 09:30:00,29.06,29.25,29.05,29.13,367300.0,21.2605,21.3995,21.2532,21.3117,367300.0
2015-04-29 10:00:00,29.14,29.17,28.95,29.03,290800.0,21.319,21.3409,21.18,21.2385,290800.0
2015-04-29 10:30:00,29.03,29.12,29.03,29.06,278900.0,21.2385,21.3044,21.2385,21.2605,278900.0
2015-04-29 11:00:00,29.05,29.11,29.04,29.04,129400.0,21.2532,21.297,21.2458,21.2458,129400.0
2015-04-29 11:30:00,29.05,29.13,29.03,29.1,105500.0,21.2532,21.3117,21.2385,21.2897,105500.0
2015-04-29 12:00:00,29.11,29.12,28.95,28.96,200000.0,21.297,21.3044,21.18,21.1873,200000.0
2015-04-29 12:30:00,28.96,29.0,28.92,28.98,100000.0,21.1873,21.2166,21.158,21.2019,100000.0
2015-04-29 13:00:00,28.98,28.98,28.91,28.96,226700.0,21.2019,21.2019,21.1507,21.1873,226700.0
2015-04-29 13:30:00,28.97,29.15,28.97,29.14,190500.0,21.1946,21.3263,21.1946,21.319,190500.0
2015-04-29 14:00:00,29.15,29.2,29.05,29.16,211800.0,21.3263,21.3629,21.2532,21.3336,211800.0
2015-04-29 14:30:00,29.17,29.23,29.15,29.16,153000.0,21.3409,21.3848,21.3263,21.3336,153000.0
2015-04-29 15:00:00,29.16,29.18,29.06,29.11,153300.0,21.3336,21.3483,21.2605,21.297,153300.0
2015-04-29 15:30:00,29.1,29.16,29.03,29.06,275900.0,21.2897,21.3336,21.2385,21.2605,275900.0
2015-04-30 09:30:00,28.85,28.93,28.75,28.78,248700.0,21.1068,21.1654,21.0337,21.0556,248700.0
2015-04-30 10:00:00,28.77,28.88,28.75,28.83,229600.0,21.0483,21.1288,21.0337,21.0922,229600.0
2015-04-30 10:30:00,28.83,28.86,28.73,28.77,299700.0,21.0922,21.1141,21.019,21.0483,299700.0
2015-04-30 11:00:00,28.78,28.88,28.77,28.84,130200.0,21.0556,21.1288,21.0483,21.0995,130200.0
2015-04-30 11:30:00,28.85,28.91,28.84,28.86,163100.0,21.1068,21.1507,21.0995,21.1141,163100.0
2015-04-30 12:00:00,28.86,29.01,28.86,28.99,196200.0,21.1141,21.2239,21.1141,21.2093,196200.0
2015-04-30 12:30:00,28.99,29.0,28.85,28.89,110000.0,21.2093,21.2166,21.1068,21.1361,110000.0
2015-04-30 13:00:00,28.89,28.93,28.89,28.93,115800.0,21.1361,21.1654,21.1361,21.1654,115800.0
2015-04-30 13:30:00,28.92,28.97,28.9,28.92,136900.0,21.158,21.1946,21.1434,21.158,136900.0
2015-04-30 14:00:00,28.92,28.95,28.83,28.83,160600.0,21.158,21.18,21.0922,21.0922,160600.0
2015-04-30 14:30:00,28.82,28.83,28.72,28.73,284500.0,21.0849,21.0922,21.0117,21.019,284500.0
2015-04-30 15:00:00,28.73,28.84,28.68,28.78,371600.0,21.019,21.0995,20.9825,21.0556,371600.0
2015-04-30 15:30:00,28.77,28.85,28.73,28.84,321500.0,21.0483,21.1068,21.019,21.0995,321500.0
2015-05-01 09:30:00,28.81,28.97,28.78,28.92,209000.0,21.0776,21.1946,21.0556,21.158,209000.0
2015-05-01 10:00:00,28.91,29.11,28.91,29.09,155100.0,21.1507,21.297,21.1507,21.2824,155100.0
2015-05-01 10:30:00,29.09,29.13,28.96,29.04,170700.0,21.2824,21.3117,21.1873,21.2458,170700.0
2015-05-01 11:00:00,29.05,29.1,29.0,29.06,98900.0,21.2532,21.2897,21.2166,21.2605,98900.0
2015-05-01 11:30:00,29.07,29.09,28.98,29.03,101400.0,21.2678,21.2824,21.2019,21.2385,101400.0
2015-05-01 12:00:00,29.03,29.07,28.98,29.07,122200.0,21.2385,21.2678,21.2019,21.2678,122200.0
2015-05-01 12:30:00,29.07,29.11,29.05,29.11,101400.0,21.2678,21.297,21.2532,21.297,101400.0
2015-05-01 13:00:00,29.11,29.13,29.08,29.12,110900.0,21.297,21.3117,21.2751,21.3044,110900.0
2015-05-01 13:30:00,29.12,29.2,29.12,29.19,105300.0,21.3044,21.3629,21.3044,21.3556,105300.0
2015-05-01 14:00:00,29.19,29.2,29.16,29.19,130200.0,21.3556,21.3629,21.3336,21.3556,130200.0
2015-05-01 14:30:00,29.2,29.2,29.1,29.11,130700.0,21.3629,21.3629,21.2897,21.297,130700.0
2015-05-01 15:00:00,29.12,29.13,29.05,29.06,113400.0,21.3044,21.3117,21.2532,21.2605,113400.0
2015-05-01 15:30:00,29.06,29.14,29.06,29.1,138700.0,21.2605,21.319,21.2605,21.2897,138700.0
2015-05-04 09:30:00,29.08,29.34,29.07,29.33,344700.0,21.2751,21.4653,21.2678,21.458,344700.0
2015-05-04 10:00:00,29.34,29.35,29.22,29.26,143700.0,21.4653,21.4726,21.3775,21.4068,143700.0
2015-05-04 10:30:00,29.27,29.28,29.2,29.2,106100.0,21.4141,21.4214,21.3629,21.3629,106100.0
2015-05-04 11:00:00,29.21,29.28,29.21,29.27,102200.0,21.3702,21.4214,21.3702,21.4141,102200.0
2015-05-04 11:30:00,29.26,29.27,29.23,29.26,74700.0,21.4068,21.4141,21.3848,21.4068,74700.0
2015-05-04 12:00:00,29.26,29.29,29.26,29.28,82700.0,21.4068,21.4287,21.4068,21.4214,82700.0
2015-05-04 12:30:00,29.29,29.31,29.25,29.27,76300.0,21.4287,21.4434,21.3995,21.4141,76300.0
2015-05-04 13:00:00,29.27,29.28,29.23,29.26,95600.0,21.4141,21.4214,21.3848,21.4068,95600.0
2015-05-04 13:30:00,29.27,29.32,29.26,29.31,44900.0,21.4141,21.4507,21.4068,21.4434,44900.0
2015-05-04 14:00:00,29.31,29.32,29.29,29.32,68700.0,21.4434,21.4507,21.4287,21.4507,68700.0
2015-05-04 14:30:00,29.32,29.35,29.32,29.32,58500.0,21.4507,21.4726,21.4507,21.4507,58500.0
2015-05-04 15:00:00,29.32,29.32,29.23,29.28,174300.0,21.4507,21.4507,21.3848,21.4214,174300.0
2015-05-04 15:30:00,29.28,29.28,29.17,29.18,217900.0,21.4214,21.4214,21.3409,21.3483,217900.0
2015-05-05 09:30:00,29.17,29.21,29.03,29.07,375200.0,21.3409,21.3702,21.2385,21.2678,375200.0
2015-05-05 10:00:00,29.07,29.08,29.01,29.04,278900.0,21.2678,21.2751,21.2239,21.2458,278900.0
2015-05-05 10:30:00,29.03,29.04,28.92,28.99,169400.0,21.2385,21.2458,21.158,21.2093,169400.0
2015-05-05 11:00:00,28.98,29.0,28.91,28.93,199500.0,21.2019,21.2166,21.1507,21.1654,199500.0
2015-05-05 11:30:00,28.93,28.97,28.89,28.97,168500.0,21.1654,21.1946,21.1361,21.1946,168500.0
2015-05-05 12:00:00,28.97,28.99,28.94,28.96,112100.0,21.1946,21.2093,21.1727,21.1873,112100.0
2015-05-05 12:30:00,28.96,28.97,28.91,28.91,78000.0,21.1873,21.1946,21.1507,21.1507,78000.0
2015-05-05 13:00:00,28.91,28.94,28.9,28.94,136400.0,21.1507,21.1727,21.1434,21.1727,136400.0
2015-05-05 13:30:00,28.94,28.96,28.9,28.92,87800.0,21.1727,21.1873,21.1434,21.158,87800.0
2015-05-05 14:00:00,28.92,28.95,28.88,28.89,139700.0,21.158,21.18,21.1288,21.1361,139700.0
2015-05-05 14:30:00,28.89,28.92,28.84,28.89,135900.0,21.1361,21.158,21.0995,21.1361,135900.0
2015-05-05 15:00:00,28.88,28.93,28.87,28.92,89000.0,21.1288,21.1654,21.1215,21.158,89000.0
2015-05-05 15:30:00,28.92,28.95,28.87,28.89,268500.0,21.158,21.18,21.1215,21.1361,268500.0
2015-05-06 09:30:00,28.9,29.07,28.83,28.87,377800.0,21.1434,21.2678,21.0922,21.1215,377800.0
2015-05-06 10:00:00,28.87,28.87,28.7,28.77,177400.0,21.1215,21.1215,20.9971,21.0483,177400.0
2015-05-06 10:30:00,28.76,28.93,28.69,28.91,127300.0,21.041,21.1654,20.9898,21.1507,127300.0
2015-05-06 11:00:00,28.91,28.93,28.84,28.88,178500.0,21.1507,21.1654,21.0995,21.1288,178500.0
2015-05-06 11:30:00,28.88,28.94,28.83,28.93,109800.0,21.1288,21.1727,21.0922,21.1654,109800.0
2015-05-06 12:00:00,28.93,28.96,28.89,28.91,146400.0,21.1654,21.1873,21.1361,21.1507,146400.0
2015-05-06 12:30:00,28.91,28.92,28.9,28.91,112900.0,21.1507,21.158,21.1434,21.1507,112900.0
2015-05-06 13:00:00,28.92,28.94,28.87,28.87,108500.0,21.158,21.1727,21.1215,21.1215,108500.0
2015-05-06 13:30:00,28.87,28.88,28.8,28.84,133600.0,21.1215,21.1288,21.0703,21.0995,133600.0
2015-05-06 14:00:00,28.84,28.86,28.81,28.84,105300.0,21.0995,21.1141,21.0776,21.0995,105300.0
2015-05-06 14:30:00,28.84,28.84,28.75,28.83,148800.0,21.0995,21.0995,21.0337,21.0922,148800.0
2015-05-06 15:00:00,28.83,28.91,28.82,28.91,166800.0,21.0922,21.1507,21.0849,21.1507,166800.0
2015-05-06 15:30:00,28.9,28.98,28.89,28.98,247800.0,21.1434,21.2019,21.1361,21.2019,247800.0
2015-05-07 09:30:00,28.99,29.11,28.89,28.91,626000.0,21.2093,21.297,21.1361,21.1507,626000.0
2015-05-07 10:00:00,28.89,28.91,28.78,28.79,291500.0,21.1361,21.1507,21.0556,21.0629,291500.0
2015-05-07 10:30:00,28.79,28.91,28.75,28.88,230500.0,21.0629,21.1507,21.0337,21.1288,230500.0
2015-05-07 11:00:00,28.88,28.9,28.83,28.88,163700.0,21.1288,21.1434,21.0922,21.1288,163700.0
2015-05-07 11:30:00,28.87,28.89,28.8,28.82,117400.0,21.1215,21.1361,21.0703,21.0849,117400.0
2015-05-07 12:00:00,28.83,28.86,28.78,28.84,102100.0,21.0922,21.1141,21.0556,21.0995,102100.0
2015-05-07 12:30:00,28.84,28.9,28.84,28.89,76200.0,21.0995,21.1434,21.0995,21.1361,76200.0
2015-05-07 13:00:00,28.89,28.9,28.78,28.83,89600.0,21.1361,21.1434,21.0556,21.0922,89600.0
2015-05-07 13:30:00,28.83,28.86,28.8,28.82,84100.0,21.0922,21.1141,21.0703,21.0849,84100.0
2015-05-07 14:00:00,28.82,28.85,28.81,28.85,132200.0,21.0849,21.1068,21.0776,21.1068,132200.0
2015-05-07 14:30:00,28.85,28.85,28.75,28.82,114200.0,21.1068,21.1068,21.0337,21.0849,114200.0
2015-05-07 15:00:00,28.81,28.85,28.8,28.82,153900.0,21.0776,21.1068,21.0703,21.0849,153900.0
2015-05-07 15:30:00,28.82,28.83,28.77,28.81,142700.0,21.0849,21.0922,21.0483,21.0776,142700.0
2015-05-08 09:30:00,28.99,29.17,28.99,29.09,431400.0,21.2093,21.3409,21.2093,21.2824,431400.0
2015-05-08 10:00:00,29.1,29.37,29.08,29.36,289800.0,21.2897,21.4873,21.2751,21.48,289800.0
2015-05-08 10:30:00,29.35,29.35,29.22,29.22,166900.0,21.4726,21.4726,21.3775,21.3775,166900.0
2015-05-08 11:00:00,29.23,29.27,29.21,29.24,86900.0,21.3848,21.4141,21.3702,21.3922,86900.0
2015-05-08 11:30:00,29.24,29.3,29.23,29.23,151800.0,21.3922,21.4361,21.3848,21.3848,151800.0
2015-05-08 12:00:00,29.23,29.24,29.17,29.18,95200.0,21.3848,21.3922,21.3409,21.3483,95200.0
2015-05-08 12:30:00,29.19,29.19,29.15,29.17,104400.0,21.3556,21.3556,21.3263,21.3409,104400.0
2015-05-08 13:00:00,29.17,29.21,29.17,29.2,91500.0,21.3409,21.3702,21.3409,21.3629,91500.0
2015-05-08 13:30:00,29.2,29.25,29.2,29.24,50500.0,21.3629,21.3995,21.3629,21.3922,50500.0
2015-05-08 14:00:00,29.25,29.26,29.2,29.23,72700.0,21.3995,21.4068,21.3629,21.3848,72700.0
2015-05-08 14:30:00,29.22,29.24,29.2,29.22,81400.0,21.3775,21.3922,21.3629,21.3775,81400.0
2015-05-08 15:00:00,29.23,29.25,29.22,29.24,72800.0,21.3848,21.3995,21.3775,21.3922,72800.0
2015-05-08 15:30:00,29.24,29.29,29.23,29.24,154000.0,21.3922,21.4287,21.3848,21.3922,154000.0
2015-05-11 09:30:00,29.5,29.79,29.5,29.68,527400.0,21.5824,21.7945,21.5824,21.7141,527400.0
2015-05-11 10:00:00,29.68,29.69,29.65,29.65,114700.0,21.7141,21.7214,21.6921,21.6921,114700.0
2015-05-11 10:30:00,29.65,29.65,29.56,29.56,116200.0,21.6921,21.6921,21.6263,21.6263,116200.0
2015-05-11 11:00:00,29.56,29.58,29.48,29.48,114300.0,21.6263,21.6409,21.5677,21.5677,114300.0
2015-05-11 11:30:00,29.48,29.49,29.37,29.37,247100.0,21.5677,21.5751,21.4873,21.4873,247100.0
2015-05-11 12:00:00,29.38,29.38,29.27,29.33,194200.0,21.4946,21.4946,21.4141,21.458,194200.0
2015-05-11 12:30:00,29.32,29.41,29.31,29.39,158100.0,21.4507,21.5165,21.4434,21.5019,158100.0
2015-05-11 13:00:00,29.39,29.41,29.32,29.33,128900.0,21.5019,21.5165,21.4507,21.458,128900.0
2015-05-11 13:30:00,29.33,29.33,29.28,29.28,144000.0,21.458,21.458,21.4214,21.4214,144000.0
2015-05-11 14:00:00,29.28,29.3,29.25,29.28,53500.0,21.4214,21.4361,21.3995,21.4214,53500.0
2015-05-11 14:30:00,29.28,29.32,29.25,29.27,117200.0,21.4214,21.4507,21.3995,21.4141,117200.0
2015-05-11 15:00:00,29.27,29.31,29.2,29.31,110000.0,21.4141,21.4434,21.3629,21.4434,110000.0
2015-05-11 15:30:00,29.31,29.31,29.21,29.22,283900.0,21.4434,21.4434,21.3702,21.3775,283900.0
2015-05-12 09:30:00,29.07,29.07,28.8,28.89,375100.0,21.2678,21.2678,21.0703,21.1361,375100.0
2015-05-12 10:00:00,28.89,29.19,28.87,29.14,370200.0,21.1361,21.3556,21.1215,21.319,370200.0
2015-05-12 10:30:00,29.14,29.34,29.14,29.27,318400.0,21.319,21.4653,21.319,21.4141,318400.0
2015-05-12 11:00:00,29.26,29.4,29.23,29.25,257700.0,21.4068,21.5092,21.3848,21.3995,257700.0
2015-05-12 11:30:00,29.26,29.37,29.25,29.33,101200.0,21.4068,21.4873,21.3995,21.458,101200.0
2015-05-12 12:00:00,29.32,29.35,29.28,29.3,84900.0,21.4507,21.4726,21.4214,21.4361,84900.0
2015-05-12 12:30:00,29.3,29.36,29.28,29.34,63700.0,21.4361,21.48,21.4214,21.4653,63700.0
2015-05-12 13:00:00,29.34,29.4,29.3,29.37,100400.0,21.4653,21.5092,21.4361,21.4873,100400.0
2015-05-12 13:30:00,29.36,29.36,29.25,29.28,68200.0,21.48,21.48,21.3995,21.4214,68200.0
2015-05-12 14:00:00,29.29,29.36,29.24,29.34,87600.0,21.4287,21.48,21.3922,21.4653,87600.0
2015-05-12 14:30:00,29.35,29.43,29.31,29.32,144900.0,21.4726,21.5312,21.4434,21.4507,144900.0
2015-05-12 15:00:00,29.32,29.37,29.25,29.27,202300.0,21.4507,21.4873,21.3995,21.4141,202300.0
2015-05-12 15:30:00,29.28,29.31,29.21,29.22,307700.0,21.4214,21.4434,21.3702,21.3775,307700.0
2015-05-13 09:30:00,29.14,29.46,29.14,29.35,434800.0,21.319,21.5531,21.319,21.4726,434800.0
2015-05-13 10:00:00,29.36,29.42,29.32,29.36,177600.0,21.48,21.5238,21.4507,21.48,177600.0
2015-05-13 10:30:00,29.37,29.38,29.23,29.23,199000.0,21.4873,21.4946,21.3848,21.3848,199000.0
2015-05-13 11:00:00,29.23,29.27,29.16,29.22,297400.0,21.3848,21.4141,21.3336,21.3775,297400.0
2015-05-13 11:30:00,29.22,29.33,29.18,29.31,146700.0,21.3775,21.458,21.3483,21.4434,146700.0
2015-05-13 12:00:00,29.31,29.36,29.24,29.25,179900.0,21.4434,21.48,21.3922,21.3995,179900.0
2015-05-13 12:30:00,29.25,29.31,29.24,29.29,121800.0,21.3995,21.4434,21.3922,21.4287,121800.0
2015-05-13 13:00:00,29.3,29.34,29.3,29.34,132500.0,21.4361,21.4653,21.4361,21.4653,132500.0
2015-05-13 13:30:00,29.35,29.38,29.32,29.34,110300.0,21.4726,21.4946,21.4507,21.4653,110300.0
2015-05-13 14:00:00,29.35,29.36,29.25,29.34,160500.0,21.4726,21.48,21.3995,21.4653,160500.0
2015-05-13 14:30:00,29.34,29.35,29.26,29.28,170400.0,21.4653,21.4726,21.4068,21.4214,170400.0
2015-05-13 15:00:00,29.28,29.33,29.25,29.25,298700.0,21.4214,21.458,21.3995,21.3995,298700.0
2015-05-13 15:30:00,29.25,29.38,29.2,29.36,532400.0,21.3995,21.4946,21.3629,21.48,532400.0
2015-05-14 09:30:00,29.29,29.65,29.17,29.59,1024600.0,21.4287,21.6921,21.3409,21.6482,1024600.0
2015-05-14 10:00:00,29.58,29.63,29.4,29.45,606200.0,21.6409,21.6775,21.5092,21.5458,606200.0
2015-05-14 10:30:00,29.45,29.47,29.33,29.33,372900.0,21.5458,21.5604,21.458,21.458,372900.0
2015-05-14 11:00:00,29.33,29.4,29.09,29.09,439000.0,21.458,21.5092,21.2824,21.2824,439000.0
2015-05-14 11:30:00,29.1,29.28,29.1,29.27,301300.0,21.2897,21.4214,21.2897,21.4141,301300.0
2015-05-14 12:00:00,29.27,29.31,29.2,29.22,185300.0,21.4141,21.4434,21.3629,21.3775,185300.0
2015-05-14 12:30:00,29.23,29.23,29.1,29.14,232100.0,21.3848,21.3848,21.2897,21.319,232100.0
2015-05-14 13:00:00,29.13,29.16,29.11,29.14,146900.0,21.3117,21.3336,21.297,21.319,146900.0
2015-05-14 13:30:00,29.15,29.17,29.1,29.13,133800.0,21.3263,21.3409,21.2897,21.3117,133800.0
2015-05-14 14:00:00,29.13,29.18,29.06,29.13,174000.0,21.3117,21.3483,21.2605,21.3117,174000.0
2015-05-14 14:30:00,29.13,29.14,28.97,29.03,421400.0,21.3117,21.319,21.1946,21.2385,421400.0
2015-05-14 15:00:00,29.05,29.09,29.01,29.05,336200.0,21.2532,21.2824,21.2239,21.2532,336200.0
2015-05-14 15:30:00,29.05,29.07,28.98,29.03,673300.0,21.2532,21.2678,21.2019,21.2385,673300.0
2015-05-15 09:30:00,29.24,29.47,29.16,29.4,494500.0,21.3922,21.5604,21.3336,21.5092,494500.0
2015-05-15 10:00:00,29.4,29.54,29.37,29.51,262200.0,21.5092,21.6116,21.4873,21.5897,262200.0
2015-05-15 10:30:00,29.51,29.7,29.5,29.7,477600.0,21.5897,21.7287,21.5824,21.7287,477600.0
2015-05-15 11:00:00,29.71,29.82,29.56,29.56,658100.0,21.736,21.8165,21.6263,21.6263,658100.0
2015-05-15 11:30:00,29.56,29.59,29.45,29.47,377900.0,21.6263,21.6482,21.5458,21.5604,377900.0
2015-05-15 12:00:00,29.47,29.55,29.47,29.5,319500.0,21.5604,21.619,21.5604,21.5824,319500.0
2015-05-15 12:30:00,29.5,29.54,29.48,29.5,155500.0,21.5824,21.6116,21.5677,21.5824,155500.0
2015-05-15 13:00:00,29.51,29.53,29.46,29.47,80700.0,21.5897,21.6043,21.5531,21.5604,80700.0
2015-05-15 13:30:00,29.47,29.49,29.43,29.45,101400.0,21.5604,21.5751,21.5312,21.5458,101400.0
2015-05-15 14:00:00,29.45,29.49,29.42,29.43,121600.0,21.5458,21.5751,21.5238,21.5312,121600.0
2015-05-15 14:30:00,29.44,29.51,29.44,29.5,92200.0,21.5385,21.5897,21.5385,21.5824,92200.0
2015-05-15 15:00:00,29.5,29.5,29.46,29.47,74700.0,21.5824,21.5824,21.5531,21.5604,74700.0
2015-05-15 15:30:00,29.47,29.54,29.45,29.54,474900.0,21.5604,21.6116,21.5458,21.6116,474900.0
2015-05-18 09:30:00,29.45,29.57,29.45,29.51,149300.0,21.5458,21.6336,21.5458,21.5897,149300.0
2015-05-18 10:00:00,29.52,29.57,29.47,29.5,169900.0,21.597,21.6336,21.5604,21.5824,169900.0
2015-05-18 10:30:00,29.5,29.66,29.5,29.66,304300.0,21.5824,21.6994,21.5824,21.6994,304300.0
2015-05-18 11:00:00,29.66,29.83,29.65,29.83,184600.0,21.6994,21.8238,21.6921,21.8238,184600.0
2015-05-18 11:30:00,29.83,29.9,29.82,29.89,148800.0,21.8238,21.875,21.8165,21.8677,148800.0
2015-05-18 12:00:00,29.9,29.9,29.84,29.86,96400.0,21.875,21.875,21.8311,21.8458,96400.0
2015-05-18 12:30:00,29.86,29.88,29.82,29.82,72700.0,21.8458,21.8604,21.8165,21.8165,72700.0
2015-05-18 13:00:00,29.81,29.83,29.77,29.77,55500.0,21.8092,21.8238,21.7799,21.7799,55500.0
2015-05-18 13:30:00,29.77,29.81,29.76,29.77,67100.0,21.7799,21.8092,21.7726,21.7799,67100.0
2015-05-18 14:00:00,29.78,29.79,29.72,29.75,66300.0,21.7872,21.7945,21.7433,21.7653,66300.0
2015-05-18 14:30:00,29.74,29.76,29.73,29.75,40100.0,21.758,21.7726,21.7506,21.7653,40100.0
2015-05-18 15:00:00,29.75,29.78,29.75,29.75,100300.0,21.7653,21.7872,21.7653,21.7653,100300.0
2015-05-18 15:30:00,29.75,29.76,29.74,29.75,218900.0,21.7653,21.7726,21.758,21.7653,218900.0
2015-05-19 09:30:00,29.85,29.9,29.68,29.7,208100.0,21.8384,21.875,21.7141,21.7287,208100.0
2015-05-19 10:00:00,29.7,29.8,29.66,29.8,277800.0,21.7287,21.8019,21.6994,21.8019,277800.0
2015-05-19 10:30:00,29.8,29.85,29.72,29.75,167400.0,21.8019,21.8384,21.7433,21.7653,167400.0
2015-05-19 11:00:00,29.75,29.76,29.68,29.73,139700.0,21.7653,21.7726,21.7141,21.7506,139700.0
2015-05-19 11:30:00,29.74,29.76,29.72,29.75,102300.0,21.758,21.7726,21.7433,21.7653,102300.0
2015-05-19 12:00:00,29.75,29.77,29.74,29.74,54100.0,21.7653,21.7799,21.758,21.758,54100.0
2015-05-19 12:30:00,29.73,29.75,29.69,29.7,99300.0,21.7506,21.7653,21.7214,21.7287,99300.0
2015-05-19 13:00:00,29.7,29.71,29.68,29.7,80200.0,21.7287,21.736,21.7141,21.7287,80200.0
2015-05-19 13:30:00,29.69,29.76,29.69,29.75,61100.0,21.7214,21.7726,21.7214,21.7653,61100.0
2015-05-19 14:00:00,29.76,29.78,29.74,29.74,47000.0,21.7726,21.7872,21.758,21.758,47000.0
2015-05-19 14:30:00,29.73,29.75,29.68,29.72,93000.0,21.7506,21.7653,21.7141,21.7433,93000.0
2015-05-19 15:00:00,29.72,29.72,29.64,29.65,126500.0,21.7433,21.7433,21.6848,21.6921,126500.0
2015-05-19 15:30:00,29.65,29.74,29.64,29.73,160000.0,21.6921,21.758,21.6848,21.7506,160000.0
2015-05-20 09:30:00,29.79,29.84,29.59,29.65,207100.0,21.7945,21.8311,21.6482,21.6921,207100.0
2015-05-20 10:00:00,29.64,29.66,29.58,29.59,242300.0,21.6848,21.6994,21.6409,21.6482,242300.0
2015-05-20 10:30:00,29.58,29.67,29.57,29.61,70500.0,21.6409,21.7067,21.6336,21.6629,70500.0
2015-05-20 11:00:00,29.61,29.64,29.55,29.57,89800.0,21.6629,21.6848,21.619,21.6336,89800.0
2015-05-20 11:30:00,29.58,29.58,29.53,29.56,66300.0,21.6409,21.6409,21.6043,21.6263,66300.0
2015-05-20 12:00:00,29.56,29.65,29.56,29.64,69500.0,21.6263,21.6921,21.6263,21.6848,69500.0
2015-05-20 12:30:00,29.65,29.67,29.64,29.66,26900.0,21.6921,21.7067,21.6848,21.6994,26900.0
2015-05-20 13:00:00,29.66,29.7,29.65,29.7,27900.0,21.6994,21.7287,21.6921,21.7287,27900.0
2015-05-20 13:30:00,29.7,29.7,29.63,29.65,39200.0,21.7287,21.7287,21.6775,21.6921,39200.0
2015-05-20 14:00:00,29.66,29.81,29.63,29.8,111900.0,21.6994,21.8092,21.6775,21.8019,111900.0
2015-05-20 14:30:00,29.8,29.83,29.71,29.75,276000.0,21.8019,21.8238,21.736,21.7653,276000.0
2015-05-20 15:00:00,29.74,29.74,29.59,29.64,248000.0,21.758,21.758,21.6482,21.6848,248000.0
2015-05-20 15:30:00,29.64,29.68,29.62,29.63,362100.0,21.6848,21.7141,21.6702,21.6775,362100.0
2015-05-21 09:30:00,29.6,29.66,29.52,29.6,182500.0,21.6555,21.6994,21.597,21.6555,182500.0
2015-05-21 10:00:00,29.6,29.71,29.58,29.71,75600.0,21.6555,21.736,21.6409,21.736,75600.0
2015-05-21 10:30:00,29.71,29.72,29.61,29.61,52700.0,21.736,21.7433,21.6629,21.6629,52700.0
2015-05-21 11:00:00,29.62,29.69,29.62,29.67,58400.0,21.6702,21.7214,21.6702,21.7067,58400.0
2015-05-21 11:30:00,29.68,29.68,29.58,29.64,136000.0,21.7141,21.7141,21.6409,21.6848,136000.0
2015-05-21 12:00:00,29.65,29.75,29.64,29.75,71000.0,21.6921,21.7653,21.6848,21.7653,71000.0
2015-05-21 12:30:00,29.74,29.76,29.67,29.67,149900.0,21.758,21.7726,21.7067,21.7067,149900.0
2015-05-21 13:00:00,29.67,29.68,29.6,29.63,68000.0,21.7067,21.7141,21.6555,21.6775,68000.0
2015-05-21 13:30:00,29.63,29.66,29.6,29.61,31000.0,21.6775,21.6994,21.6555,21.6629,31000.0
2015-05-21 14:00:00,29.6,29.62,29.56,29.58,69000.0,21.6555,21.6702,21.6263,21.6409,69000.0
2015-05-21 14:30:00,29.57,29.6,29.57,29.57,33700.0,21.6336,21.6555,21.6336,21.6336,33700.0
2015-05-21 15:00:00,29.57,29.57,29.49,29.53,98400.0,21.6336,21.6336,21.5751,21.6043,98400.0
2015-05-21 15:30:00,29.53,29.6,29.44,29.45,403900.0,21.6043,21.6555,21.5385,21.5458,403900.0
2015-05-22 09:30:00,29.39,29.45,29.26,29.37,212500.0,21.5019,21.5458,21.4068,21.4873,212500.0
2015-05-22 10:00:00,29.38,29.44,29.38,29.39,85400.0,21.4946,21.5385,21.4946,21.5019,85400.0
2015-05-22 10:30:00,29.4,29.44,29.37,29.4,117300.0,21.5092,21.5385,21.4873,21.5092,117300.0
2015-05-22 11:00:00,29.4,29.41,29.27,29.33,112200.0,21.5092,21.5165,21.4141,21.458,112200.0
2015-05-22 11:30:00,29.33,29.34,29.3,29.33,100200.0,21.458,21.4653,21.4361,21.458,100200.0
2015-05-22 12:00:00,29.34,29.34,29.28,29.3,82500.0,21.4653,21.4653,21.4214,21.4361,82500.0
2015-05-22 12:30:00,29.3,29.38,29.29,29.34,47700.0,21.4361,21.4946,21.4287,21.4653,47700.0
2015-05-22 13:00:00,29.33,29.38,29.31,29.35,79500.0,21.458,21.4946,21.4434,21.4726,79500.0
2015-05-22 13:30:00,29.35,29.39,29.35,29.36,32500.0,21.4726,21.5019,21.4726,21.48,32500.0
2015-05-22 14:00:00,29.35,29.38,29.33,29.38,80700.0,21.4726,21.4946,21.458,21.4946,80700.0
2015-05-22 14:30:00,29.38,29.38,29.34,29.38,41500.0,21.4946,21.4946,21.4653,21.4946,41500.0
2015-05-22 15:00:00,29.37,29.4,29.37,29.39,26300.0,21.4873,21.5092,21.4873,21.5019,26300.0
2015-05-22 15:30:00,29.38,29.4,29.26,29.27,423000.0,21.4946,21.5092,21.4068,21.4141,423000.0
2015-05-26 09:30:00,29.23,29.23,28.97,28.98,313900.0,21.3848,21.3848,21.1946,21.2019,313900.0
2015-05-26 10:00:00,28.98,29.0,28.84,28.99,247800.0,21.2019,21.2166,21.0995,21.2093,247800.0
2015-05-26 10:30:00,28.99,29.0,28.94,28.97,226400.0,21.2093,21.2166,21.1727,21.1946,226400.0
2015-05-26 11:00:00,28.97,28.97,28.89,28.94,104800.0,21.1946,21.1946,21.1361,21.1727,104800.0
2015-05-26 11:30:00,28.94,28.96,28.88,28.88,58700.0,21.1727,21.1873,21.1288,21.1288,58700.0
2015-05-26 12:00:00,28.89,28.92,28.87,28.91,92300.0,21.1361,21.158,21.1215,21.1507,92300.0
2015-05-26 12:30:00,28.92,28.92,28.83,28.85,89900.0,21.158,21.158,21.0922,21.1068,89900.0
2015-05-26 13:00:00,28.85,28.91,28.78,28.89,92800.0,21.1068,21.1507,21.0556,21.1361,92800.0
2015-05-26 13:30:00,28.89,28.89,28.76,28.78,99200.0,21.1361,21.1361,21.041,21.0556,99200.0
2015-05-26 14:00:00,28.78,28.82,28.78,28.78,63800.0,21.0556,21.0849,21.0556,21.0556,63800.0
2015-05-26 14:30:00,28.78,28.82,28.75,28.78,63200.0,21.0556,21.0849,21.0337,21.0556,63200.0
2015-05-26 15:00:00,28.77,28.9,28.77,28.89,200900.0,21.0483,21.1434,21.0483,21.1361,200900.0
2015-05-26 15:30:00,28.9,28.95,28.88,28.95,278600.0,21.1434,21.18,21.1288,21.18,278600.0
2015-05-27 09:30:00,29.06,29.41,29.06,29.34,263100.0,21.2605,21.5165,21.2605,21.4653,263100.0
2015-05-27 10:00:00,29.34,29.39,29.26,29.34,173000.0,21.4653,21.5019,21.4068,21.4653,173000.0
2015-05-27 10:30:00,29.34,29.4,29.33,29.37,91000.0,21.4653,21.5092,21.458,21.4873,91000.0
2015-05-27 11:00:00,29.37,29.39,29.32,29.33,107800.0,21.4873,21.5019,21.4507,21.458,107800.0
2015-05-27 11:30:00,29.33,29.35,29.31,29.33,142400.0,21.458,21.4726,21.4434,21.458,142400.0
2015-05-27 12:00:00,29.33,29.39,29.32,29.38,35500.0,21.458,21.5019,21.4507,21.4946,35500.0
2015-05-27 12:30:00,29.38,29.39,29.35,29.38,32100.0,21.4946,21.5019,21.4726,21.4946,32100.0
2015-05-27 13:00:00,29.38,29.42,29.38,29.42,45400.0,21.4946,21.5238,21.4946,21.5238,45400.0
2015-05-27 13:30:00,29.42,29.45,29.4,29.45,89300.0,21.5238,21.5458,21.5092,21.5458,89300.0
2015-05-27 14:00:00,29.45,29.48,29.42,29.45,133100.0,21.5458,21.5677,21.5238,21.5458,133100.0
2015-05-27 14:30:00,29.45,29.45,29.39,29.4,249800.0,21.5458,21.5458,21.5019,21.5092,249800.0
2015-05-27 15:00:00,29.4,29.43,29.4,29.41,94900.0,21.5092,21.5312,21.5092,21.5165,94900.0
2015-05-27 15:30:00,29.41,29.42,29.31,29.31,337400.0,21.5165,21.5238,21.4434,21.4434,337400.0
2015-05-28 09:30:00,29.35,29.56,29.33,29.34,263700.0,21.4726,21.6263,21.458,21.4653,263700.0
2015-05-28 10:00:00,29.35,29.39,29.29,29.31,98800.0,21.4726,21.5019,21.4287,21.4434,98800.0
2015-05-28 10:30:00,29.31,29.31,29.17,29.17,178800.0,21.4434,21.4434,21.3409,21.3409,178800.0
2015-05-28 11:00:00,29.18,29.34,29.17,29.33,226700.0,21.3483,21.4653,21.3409,21.458,226700.0
2015-05-28 11:30:00,29.34,29.42,29.33,29.37,176400.0,21.4653,21.5238,21.458,21.4873,176400.0
2015-05-28 12:00:00,29.37,29.41,29.34,29.4,124000.0,21.4873,21.5165,21.4653,21.5092,124000.0
2015-05-28 12:30:00,29.41,29.41,29.34,29.39,148600.0,21.5165,21.5165,21.4653,21.5019,148600.0
2015-05-28 13:00:00,29.39,29.43,29.38,29.39,57500.0,21.5019,21.5312,21.4946,21.5019,57500.0
2015-05-28 13:30:00,29.4,29.42,29.38,29.39,51300.0,21.5092,21.5238,21.4946,21.5019,51300.0
2015-05-28 14:00:00,29.38,29.41,29.35,29.41,50700.0,21.4946,21.5165,21.4726,21.5165,50700.0
2015-05-28 14:30:00,29.42,29.44,29.41,29.43,44400.0,21.5238,21.5385,21.5165,21.5312,44400.0
2015-05-28 15:00:00,29.43,29.46,29.41,29.41,104400.0,21.5312,21.5531,21.5165,21.5165,104400.0
2015-05-28 15:30:00,29.41,29.42,29.35,29.36,227700.0,21.5165,21.5238,21.4726,21.48,227700.0
2015-05-29 09:30:00,29.3,29.46,29.28,29.42,268900.0,21.4361,21.5531,21.4214,21.5238,268900.0
2015-05-29 10:00:00,29.42,29.43,29.34,29.35,120400.0,21.5238,21.5312,21.4653,21.4726,120400.0
2015-05-29 10:30:00,29.35,29.36,29.2,29.25,62000.0,21.4726,21.48,21.3629,21.3995,62000.0
2015-05-29 11:00:00,29.25,29.33,29.24,29.29,103900.0,21.3995,21.458,21.3922,21.4287,103900.0
2015-05-29 11:30:00,29.28,29.39,29.27,29.37,125700.0,21.4214,21.5019,21.4141,21.4873,125700.0
2015-05-29 12:00:00,29.38,29.48,29.38,29.48,256500.0,21.4946,21.5677,21.4946,21.5677,256500.0
2015-05-29 12:30:00,29.48,29.5,29.47,29.5,85000.0,21.5677,21.5824,21.5604,21.5824,85000.0
2015-05-29 13:00:00,29.49,29.59,29.49,29.55,217700.0,21.5751,21.6482,21.5751,21.619,217700.0
2015-05-29 13:30:00,29.56,29.56,29.5,29.5,64700.0,21.6263,21.6263,21.5824,21.5824,64700.0
2015-05-29 14:00:00,29.5,29.5,29.42,29.42,54400.0,21.5824,21.5824,21.5238,21.5238,54400.0
2015-05-29 14:30:00,29.42,29.42,29.37,29.4,113800.0,21.5238,21.5238,21.4873,21.5092,113800.0
2015-05-29 15:00:00,29.39,29.42,29.38,29.4,98200.0,21.5019,21.5238,21.4946,21.5092,98200.0
2015-05-29 15:30:00,29.4,29.42,29.33,29.33,248300.0,21.5092,21.5238,21.458,21.458,248300.0
2015-06-01 09:30:00,29.6,29.6,29.14,29.17,398545.0,21.6555,21.6555,21.319,21.3409,398545.0
2015-06-01 10:00:00,29.17,29.23,29.05,29.14,256017.0,21.3409,21.3848,21.2532,21.319,256017.0
2015-06-01 10:30:00,29.14,29.18,29.1,29.17,165321.0,21.319,21.3483,21.2897,21.3409,165321.0
2015-06-01 11:00:00,29.17,29.22,29.11,29.16,178929.0,21.3409,21.3775,21.297,21.3336,178929.0
2015-06-01 11:30:00,29.16,29.19,29.12,29.15,81205.0,21.3336,21.3556,21.3044,21.3263,81205.0
2015-06-01 12:00:00,29.14,29.37,29.14,29.37,154480.0,21.319,21.4873,21.319,21.4873,154480.0
2015-06-01 12:30:00,29.37,29.38,29.28,29.34,50046.0,21.4873,21.4946,21.4214,21.4653,50046.0
2015-06-01 13:00:00,29.34,29.38,29.28,29.32,85366.0,21.4653,21.4946,21.4214,21.4507,85366.0
2015-06-01 13:30:00,29.32,29.35,29.3,29.32,85482.0,21.4507,21.4726,21.4361,21.4507,85482.0
2015-06-01 14:00:00,29.32,29.36,29.3,29.33,68569.0,21.4507,21.48,21.4361,21.458,68569.0
2015-06-01 14:30:00,29.33,29.36,29.32,29.34,84884.0,21.458,21.48,21.4507,21.4653,84884.0
2015-06-01 15:00:00,29.34,29.35,29.33,29.35,166869.0,21.4653,21.4726,21.458,21.4726,166869.0
2015-06-01 15:30:00,29.35,29.35,29.19,29.19,385696.0,21.4726,21.4726,21.3556,21.3556,385696.0
2015-06-02 09:30:00,29.14,29.26,28.95,29.03,293716.0,21.319,21.4068,21.18,21.2385,293716.0
2015-06-02 10:00:00,29.03,29.13,28.99,29.1,157927.0,21.2385,21.3117,21.2093,21.2897,157927.0
2015-06-02 10:30:00,29.11,29.16,29.09,29.09,101785.0,21.297,21.3336,21.2824,21.2824,101785.0
2015-06-02 11:00:00,29.08,29.15,29.06,29.08,145255.0,21.2751,21.3263,21.2605,21.2751,145255.0
2015-06-02 11:30:00,29.08,29.13,29.06,29.11,80112.0,21.2751,21.3117,21.2605,21.297,80112.0
2015-06-02 12:00:00,29.1,29.19,29.09,29.16,78658.0,21.2897,21.3556,21.2824,21.3336,78658.0
2015-06-02 12:30:00,29.16,29.22,29.16,29.21,61476.0,21.3336,21.3775,21.3336,21.3702,61476.0
2015-06-02 13:00:00,29.21,29.23,29.17,29.17,89321.0,21.3702,21.3848,21.3409,21.3409,89321.0
2015-06-02 13:30:00,29.18,29.22,29.16,29.21,79513.0,21.3483,21.3775,21.3336,21.3702,79513.0
2015-06-02 14:00:00,29.21,29.22,29.15,29.17,72959.0,21.3702,21.3775,21.3263,21.3409,72959.0
2015-06-02 14:30:00,29.17,29.18,29.09,29.14,68564.0,21.3409,21.3483,21.2824,21.319,68564.0
2015-06-02 15:00:00,29.14,29.14,29.08,29.11,147502.0,21.319,21.319,21.2751,21.297,147502.0
2015-06-02 15:30:00,29.1,29.13,29.08,29.09,242289.0,21.2897,21.3117,21.2751,21.2824,242289.0
2015-06-03 09:30:00,29.24,29.3,29.08,29.16,230122.0,21.3922,21.4361,21.2751,21.3336,230122.0
2015-06-03 10:00:00,29.15,29.26,29.08,29.2,322078.0,21.3263,21.4068,21.2751,21.3629,322078.0
2015-06-03 10:30:00,29.21,29.24,29.19,29.22,109615.0,21.3702,21.3922,21.3556,21.3775,109615.0
2015-06-03 11:00:00,29.22,29.24,29.16,29.16,115683.0,21.3775,21.3922,21.3336,21.3336,115683.0
2015-06-03 11:30:00,29.16,29.2,29.09,29.1,99358.0,21.3336,21.3629,21.2824,21.2897,99358.0
2015-06-03 12:00:00,29.1,29.12,29.07,29.1,96398.0,21.2897,21.3044,21.2678,21.2897,96398.0
2015-06-03 12:30:00,29.1,29.14,29.07,29.13,110004.0,21.2897,21.319,21.2678,21.3117,110004.0
2015-06-03 13:00:00,29.13,29.16,29.11,29.14,86518.0,21.3117,21.3336,21.297,21.319,86518.0
2015-06-03 13:30:00,29.13,29.19,29.1,29.19,78098.0,21.3117,21.3556,21.2897,21.3556,78098.0
2015-06-03 14:00:00,29.18,29.2,29.18,29.18,106841.0,21.3483,21.3629,21.3483,21.3483,106841.0
2015-06-03 14:30:00,29.18,29.19,29.11,29.12,61311.0,21.3483,21.3556,21.297,21.3044,61311.0
2015-06-03 15:00:00,29.12,29.15,29.08,29.13,148952.0,21.3044,21.3263,21.2751,21.3117,148952.0
2015-06-03 15:30:00,29.13,29.14,29.06,29.1,282269.0,21.3117,21.319,21.2605,21.2897,282269.0
2015-06-04 09:30:00,28.93,29.0,28.74,28.98,395373.0,21.1654,21.2166,21.0264,21.2019,395373.0
2015-06-04 10:00:00,28.98,29.1,28.91,28.93,211420.0,21.2019,21.2897,21.1507,21.1654,211420.0
2015-06-04 10:30:00,28.92,28.97,28.86,28.92,123169.0,21.158,21.1946,21.1141,21.158,123169.0
2015-06-04 11:00:00,28.92,28.92,28.84,28.9,199438.0,21.158,21.158,21.0995,21.1434,199438.0
2015-06-04 11:30:00,28.9,28.91,28.8,28.82,163885.0,21.1434,21.1507,21.0703,21.0849,163885.0
2015-06-04 12:00:00,28.82,28.83,28.77,28.8,99827.0,21.0849,21.0922,21.0483,21.0703,99827.0
2015-06-04 12:30:00,28.8,28.85,28.79,28.81,79840.0,21.0703,21.1068,21.0629,21.0776,79840.0
2015-06-04 13:00:00,28.8,28.8,28.68,28.69,142593.0,21.0703,21.0703,20.9825,20.9898,142593.0
2015-06-04 13:30:00,28.68,28.7,28.63,28.65,149829.0,20.9825,20.9971,20.9459,20.9605,149829.0
2015-06-04 14:00:00,28.65,28.72,28.61,28.61,188256.0,20.9605,21.0117,20.9312,20.9312,188256.0
2015-06-04 14:30:00,28.61,28.62,28.58,28.6,224471.0,20.9312,20.9386,20.9093,20.9239,224471.0
2015-06-04 15:00:00,28.6,28.66,28.54,28.57,260394.0,20.9239,20.9678,20.88,20.902,260394.0
2015-06-04 15:30:00,28.57,28.63,28.55,28.63,381022.0,20.902,20.9459,20.8874,20.9459,381022.0
2015-06-05 09:30:00,28.55,28.68,28.5,28.61,352932.0,20.8874,20.9825,20.8508,20.9312,352932.0
2015-06-05 10:00:00,28.62,28.7,28.58,28.59,170952.0,20.9386,20.9971,20.9093,20.9166,170952.0
2015-06-05 10:30:00,28.59,28.7,28.59,28.66,161777.0,20.9166,20.9971,20.9166,20.9678,161777.0
2015-06-05 11:00:00,28.66,28.68,28.63,28.65,102550.0,20.9678,20.9825,20.9459,20.9605,102550.0
2015-06-05 11:30:00,28.64,28.66,28.54,28.6,128797.0,20.9532,20.9678,20.88,20.9239,128797.0
2015-06-05 12:00:00,28.6,28.6,28.52,28.53,67220.0,20.9239,20.9239,20.8654,20.8727,67220.0
2015-06-05 12:30:00,28.53,28.59,28.49,28.58,94297.0,20.8727,20.9166,20.8435,20.9093,94297.0
2015-06-05 13:00:00,28.58,28.59,28.51,28.54,62603.0,20.9093,20.9166,20.8581,20.88,62603.0
2015-06-05 13:30:00,28.55,28.56,28.52,28.55,85351.0,20.8874,20.8947,20.8654,20.8874,85351.0
2015-06-05 14:00:00,28.56,28.6,28.54,28.6,98349.0,20.8947,20.9239,20.88,20.9239,98349.0
2015-06-05 14:30:00,28.6,28.61,28.58,28.6,144263.0,20.9239,20.9312,20.9093,20.9239,144263.0
2015-06-05 15:00:00,28.6,28.61,28.58,28.59,148469.0,20.9239,20.9312,20.9093,20.9166,148469.0
2015-06-05 15:30:00,28.58,28.66,28.56,28.58,346839.0,20.9093,20.9678,20.8947,20.9093,346839.0
2015-06-08 09:30:00,28.66,28.69,28.53,28.68,230725.0,20.9678,20.9898,20.8727,20.9825,230725.0
2015-06-08 10:00:00,28.64,28.65,28.5,28.52,77729.0,20.9532,20.9605,20.8508,20.8654,77729.0
2015-06-08 10:30:00,28.51,28.56,28.48,28.48,75204.0,20.8581,20.8947,20.8361,20.8361,75204.0
2015-06-08 11:00:00,28.49,28.56,28.45,28.45,69983.0,20.8435,20.8947,20.8142,20.8142,69983.0
2015-06-08 11:30:00,28.44,28.44,28.35,28.38,89609.0,20.8069,20.8069,20.741,20.763,89609.0
2015-06-08 12:00:00,28.38,28.43,28.38,28.4,143646.0,20.763,20.7996,20.763,20.7776,143646.0
2015-06-08 12:30:00,28.39,28.41,28.33,28.33,68553.0,20.7703,20.7849,20.7264,20.7264,68553.0
2015-06-08 13:00:00,28.33,28.37,28.33,28.33,79247.0,20.7264,20.7557,20.7264,20.7264,79247.0
2015-06-08 13:30:00,28.33,28.33,28.28,28.28,66723.0,20.7264,20.7264,20.6898,20.6898,66723.0
2015-06-08 14:00:00,28.29,28.29,28.24,28.25,100736.0,20.6971,20.6971,20.6606,20.6679,100736.0
2015-06-08 14:30:00,28.26,28.33,28.26,28.32,111646.0,20.6752,20.7264,20.6752,20.7191,111646.0
2015-06-08 15:00:00,28.32,28.33,28.26,28.28,124259.0,20.7191,20.7264,20.6752,20.6898,124259.0
2015-06-08 15:30:00,28.28,28.33,28.25,28.28,363660.0,20.6898,20.7264,20.6679,20.6898,363660.0
2015-06-09 09:30:00,28.25,28.28,28.05,28.06,183190.0,20.6679,20.6898,20.5215,20.5289,183190.0
2015-06-09 10:00:00,28.05,28.17,28.02,28.12,142133.0,20.5215,20.6093,20.4996,20.5728,142133.0
2015-06-09 10:30:00,28.12,28.27,28.1,28.26,113463.0,20.5728,20.6825,20.5581,20.6752,113463.0
2015-06-09 11:00:00,28.26,28.28,28.23,28.27,109989.0,20.6752,20.6898,20.6532,20.6825,109989.0
2015-06-09 11:30:00,28.27,28.31,28.25,28.27,55477.0,20.6825,20.7118,20.6679,20.6825,55477.0
2015-06-09 12:00:00,28.26,28.3,28.25,28.27,38949.0,20.6752,20.7044,20.6679,20.6825,38949.0
2015-06-09 12:30:00,28.27,28.33,28.26,28.33,63628.0,20.6825,20.7264,20.6752,20.7264,63628.0
2015-06-09 13:00:00,28.34,28.4,28.34,28.38,97358.0,20.7337,20.7776,20.7337,20.763,97358.0
2015-06-09 13:30:00,28.38,28.4,28.34,28.34,65942.0,20.763,20.7776,20.7337,20.7337,65942.0
2015-06-09 14:00:00,28.34,28.4,28.34,28.4,47195.0,20.7337,20.7776,20.7337,20.7776,47195.0
2015-06-09 14:30:00,28.4,28.42,28.34,28.35,134919.0,20.7776,20.7922,20.7337,20.741,134919.0
2015-06-09 15:00:00,28.35,28.36,28.28,28.31,92815.0,20.741,20.7483,20.6898,20.7118,92815.0
2015-06-09 15:30:00,28.31,28.32,28.25,28.25,233372.0,20.7118,20.7191,20.6679,20.6679,233372.0
2015-06-10 09:30:00,28.47,28.56,28.27,28.54,241578.0,20.8288,20.8947,20.6825,20.88,241578.0
2015-06-10 10:00:00,28.55,28.69,28.53,28.65,193990.0,20.8874,20.9898,20.8727,20.9605,193990.0
2015-06-10 10:30:00,28.66,28.75,28.66,28.74,112672.0,20.9678,21.0337,20.9678,21.0264,112672.0
2015-06-10 11:00:00,28.74,28.91,28.73,28.76,233406.0,21.0264,21.1507,21.019,21.041,233406.0
2015-06-10 11:30:00,28.76,28.85,28.73,28.83,179406.0,21.041,21.1068,21.019,21.0922,179406.0
2015-06-10 12:00:00,28.83,28.83,28.75,28.75,121997.0,21.0922,21.0922,21.0337,21.0337,121997.0
2015-06-10 12:30:00,28.76,28.81,28.75,28.78,79004.0,21.041,21.0776,21.0337,21.0556,79004.0
2015-06-10 13:00:00,28.78,28.79,28.73,28.75,50024.0,21.0556,21.0629,21.019,21.0337,50024.0
2015-06-10 13:30:00,28.75,28.76,28.73,28.76,102905.0,21.0337,21.041,21.019,21.041,102905.0
2015-06-10 14:00:00,28.76,28.81,28.76,28.78,173393.0,21.041,21.0776,21.041,21.0556,173393.0
2015-06-10 14:30:00,28.79,28.83,28.79,28.82,78484.0,21.0629,21.0922,21.0629,21.0849,78484.0
2015-06-10 15:00:00,28.82,28.82,28.76,28.77,167357.0,21.0849,21.0849,21.041,21.0483,167357.0
2015-06-10 15:30:00,28.77,28.78,28.65,28.65,275685.0,21.0483,21.0556,20.9605,20.9605,275685.0
2015-06-11 09:30:00,28.75,29.16,28.75,29.16,356359.0,21.0337,21.3336,21.0337,21.3336,356359.0
2015-06-11 10:00:00,29.16,29.22,29.01,29.04,344165.0,21.3336,21.3775,21.2239,21.2458,344165.0
2015-06-11 10:30:00,29.04,29.05,28.94,29.01,370747.0,21.2458,21.2532,21.1727,21.2239,370747.0
2015-06-11 11:00:00,29.01,29.03,28.94,28.95,157512.0,21.2239,21.2385,21.1727,21.18,157512.0
2015-06-11 11:30:00,28.96,28.99,28.91,28.91,114694.0,21.1873,21.2093,21.1507,21.1507,114694.0
2015-06-11 12:00:00,28.91,28.92,28.89,28.92,50135.0,21.1507,21.158,21.1361,21.158,50135.0
2015-06-11 12:30:00,28.92,28.93,28.88,28.88,108676.0,21.158,21.1654,21.1288,21.1288,108676.0
2015-06-11 13:00:00,28.88,28.9,28.8,28.84,139123.0,21.1288,21.1434,21.0703,21.0995,139123.0
2015-06-11 13:30:00,28.84,28.93,28.83,28.93,61116.0,21.0995,21.1654,21.0922,21.1654,61116.0
2015-06-11 14:00:00,28.93,28.94,28.92,28.93,58592.0,21.1654,21.1727,21.158,21.1654,58592.0
2015-06-11 14:30:00,28.93,28.94,28.89,28.91,73884.0,21.1654,21.1727,21.1361,21.1507,73884.0
2015-06-11 15:00:00,28.91,28.95,28.9,28.9,84290.0,21.1507,21.18,21.1434,21.1434,84290.0
2015-06-11 15:30:00,28.91,28.93,28.86,28.88,258602.0,21.1507,21.1654,21.1141,21.1288,258602.0
2015-06-12 09:30:00,28.64,28.66,28.36,28.46,264931.0,20.9532,20.9678,20.7483,20.8215,264931.0
2015-06-12 10:00:00,28.47,28.57,28.43,28.49,195640.0,20.8288,20.902,20.7996,20.8435,195640.0
2015-06-12 10:30:00,28.49,28.49,28.33,28.33,176232.0,20.8435,20.8435,20.7264,20.7264,176232.0
2015-06-12 11:00:00,28.33,28.47,28.32,28.43,167968.0,20.7264,20.8288,20.7191,20.7996,167968.0
2015-06-12 11:30:00,28.43,28.44,28.4,28.42,80905.0,20.7996,20.8069,20.7776,20.7922,80905.0
2015-06-12 12:00:00,28.43,28.48,28.41,28.47,90576.0,20.7996,20.8361,20.7849,20.8288,90576.0
2015-06-12 12:30:00,28.47,28.48,28.43,28.45,73077.0,20.8288,20.8361,20.7996,20.8142,73077.0
2015-06-12 13:00:00,28.45,28.51,28.45,28.48,60887.0,20.8142,20.8581,20.8142,20.8361,60887.0
2015-06-12 13:30:00,28.49,28.51,28.46,28.5,45148.0,20.8435,20.8581,20.8215,20.8508,45148.0
2015-06-12 14:00:00,28.5,28.51,28.48,28.5,35004.0,20.8508,20.8581,20.8361,20.8508,35004.0
2015-06-12 14:30:00,28.51,28.51,28.42,28.42,126926.0,20.8581,20.8581,20.7922,20.7922,126926.0
2015-06-12 15:00:00,28.42,28.5,28.42,28.5,200034.0,20.7922,20.8508,20.7922,20.8508,200034.0
2015-06-12 15:30:00,28.5,28.55,28.48,28.53,356666.0,20.8508,20.8874,20.8361,20.8727,356666.0
2015-06-15 09:30:00,28.23,28.34,28.12,28.16,358845.0,20.6532,20.7337,20.5728,20.602,358845.0
2015-06-15 10:00:00,28.15,28.25,28.14,28.24,156053.0,20.5947,20.6679,20.5874,20.6606,156053.0
2015-06-15 10:30:00,28.24,28.3,28.2,28.28,157999.0,20.6606,20.7044,20.6313,20.6898,157999.0
2015-06-15 11:00:00,28.29,28.43,28.29,28.33,112273.0,20.6971,20.7996,20.6971,20.7264,112273.0
2015-06-15 11:30:00,28.34,28.43,28.33,28.39,119686.0,20.7337,20.7996,20.7264,20.7703,119686.0
2015-06-15 12:00:00,28.38,28.45,28.37,28.43,83122.0,20.763,20.8142,20.7557,20.7996,83122.0
2015-06-15 12:30:00,28.43,28.44,28.39,28.41,52713.0,20.7996,20.8069,20.7703,20.7849,52713.0
2015-06-15 13:00:00,28.41,28.45,28.39,28.42,56447.0,20.7849,20.8142,20.7703,20.7922,56447.0
2015-06-15 13:30:00,28.42,28.5,28.36,28.42,112408.0,20.7922,20.8508,20.7483,20.7922,112408.0
2015-06-15 14:00:00,28.42,28.43,28.38,28.42,61066.0,20.7922,20.7996,20.763,20.7922,61066.0
2015-06-15 14:30:00,28.42,28.43,28.4,28.42,70291.0,20.7922,20.7996,20.7776,20.7922,70291.0
2015-06-15 15:00:00,28.41,28.41,28.36,28.38,75012.0,20.7849,20.7849,20.7483,20.763,75012.0
2015-06-15 15:30:00,28.38,28.51,28.38,28.48,327282.0,20.763,20.8581,20.763,20.8361,327282.0
2015-06-16 09:30:00,28.35,28.69,28.28,28.64,260374.0,20.741,20.9898,20.6898,20.9532,260374.0
2015-06-16 10:00:00,28.64,28.67,28.51,28.59,212919.0,20.9532,20.9751,20.8581,20.9166,212919.0
2015-06-16 10:30:00,28.58,28.63,28.54,28.54,113633.0,20.9093,20.9459,20.88,20.88,113633.0
2015-06-16 11:00:00,28.54,28.67,28.53,28.63,160522.0,20.88,20.9751,20.8727,20.9459,160522.0
2015-06-16 11:30:00,28.63,28.65,28.58,28.59,170993.0,20.9459,20.9605,20.9093,20.9166,170993.0
2015-06-16 12:00:00,28.6,28.66,28.6,28.66,98730.0,20.9239,20.9678,20.9239,20.9678,98730.0
2015-06-16 12:30:00,28.66,28.7,28.64,28.69,109031.0,20.9678,20.9971,20.9532,20.9898,109031.0
2015-06-16 13:00:00,28.69,28.75,28.68,28.74,46356.0,20.9898,21.0337,20.9825,21.0264,46356.0
2015-06-16 13:30:00,28.74,28.75,28.72,28.74,108937.0,21.0264,21.0337,21.0117,21.0264,108937.0
2015-06-16 14:00:00,28.74,28.78,28.74,28.74,89727.0,21.0264,21.0556,21.0264,21.0264,89727.0
2015-06-16 14:30:00,28.74,28.76,28.72,28.75,66289.0,21.0264,21.041,21.0117,21.0337,66289.0
2015-06-16 15:00:00,28.75,28.77,28.74,28.75,92353.0,21.0337,21.0483,21.0264,21.0337,92353.0
2015-06-16 15:30:00,28.75,28.75,28.71,28.72,203721.0,21.0337,21.0337,21.0044,21.0117,203721.0
2015-06-17 09:30:00,28.83,29.0,28.78,28.8,325945.0,21.0922,21.2166,21.0556,21.0703,325945.0
2015-06-17 10:00:00,28.8,28.87,28.78,28.83,181999.0,21.0703,21.1215,21.0556,21.0922,181999.0
2015-06-17 10:30:00,28.83,28.86,28.78,28.85,183781.0,21.0922,21.1141,21.0556,21.1068,183781.0
2015-06-17 11:00:00,28.84,28.88,28.76,28.77,84038.0,21.0995,21.1288,21.041,21.0483,84038.0
2015-06-17 11:30:00,28.77,28.82,28.73,28.82,154084.0,21.0483,21.0849,21.019,21.0849,154084.0
2015-06-17 12:00:00,28.81,28.82,28.73,28.77,58510.0,21.0776,21.0849,21.019,21.0483,58510.0
2015-06-17 12:30:00,28.77,28.78,28.7,28.74,89042.0,21.0483,21.0556,20.9971,21.0264,89042.0
2015-06-17 13:00:00,28.74,28.75,28.72,28.73,44307.0,21.0264,21.0337,21.0117,21.019,44307.0
2015-06-17 13:30:00,28.72,28.79,28.72,28.76,73753.0,21.0117,21.0629,21.0117,21.041,73753.0
2015-06-17 14:00:00,28.75,28.93,28.66,28.83,228466.0,21.0337,21.1654,20.9678,21.0922,228466.0
2015-06-17 14:30:00,28.83,29.03,28.83,28.99,277808.0,21.0922,21.2385,21.0922,21.2093,277808.0
2015-06-17 15:00:00,28.99,29.04,28.94,29.01,208027.0,21.2093,21.2458,21.1727,21.2239,208027.0
2015-06-17 15:30:00,29.02,29.03,28.92,28.93,281143.0,21.2312,21.2385,21.158,21.1654,281143.0
2015-06-18 09:30:00,28.85,29.22,28.85,29.19,348853.0,21.1068,21.3775,21.1068,21.3556,348853.0
2015-06-18 10:00:00,29.19,29.27,29.17,29.17,285657.0,21.3556,21.4141,21.3409,21.3409,285657.0
2015-06-18 10:30:00,29.17,29.25,29.13,29.2,201769.0,21.3409,21.3995,21.3117,21.3629,201769.0
2015-06-18 11:00:00,29.2,29.31,29.19,29.31,196181.0,21.3629,21.4434,21.3556,21.4434,196181.0
2015-06-18 11:30:00,29.32,29.35,29.27,29.29,237925.0,21.4507,21.4726,21.4141,21.4287,237925.0
2015-06-18 12:00:00,29.29,29.33,29.25,29.29,158312.0,21.4287,21.458,21.3995,21.4287,158312.0
2015-06-18 12:30:00,29.3,29.32,29.23,29.23,194881.0,21.4361,21.4507,21.3848,21.3848,194881.0
2015-06-18 13:00:00,29.23,29.26,29.18,29.19,155628.0,21.3848,21.4068,21.3483,21.3556,155628.0
2015-06-18 13:30:00,29.2,29.23,29.18,29.18,78325.0,21.3629,21.3848,21.3483,21.3483,78325.0
2015-06-18 14:00:00,29.18,29.23,29.18,29.2,77453.0,21.3483,21.3848,21.3483,21.3629,77453.0
2015-06-18 14:30:00,29.2,29.29,29.2,29.28,105088.0,21.3629,21.4287,21.3629,21.4214,105088.0
2015-06-18 15:00:00,29.29,29.32,29.25,29.32,109144.0,21.4287,21.4507,21.3995,21.4507,109144.0
2015-06-18 15:30:00,29.32,29.33,29.18,29.2,322751.0,21.4507,21.458,21.3483,21.3629,322751.0
2015-06-19 09:30:00,29.24,29.31,29.02,29.07,515679.0,21.3922,21.4434,21.2312,21.2678,515679.0
2015-06-19 10:00:00,29.08,29.1,28.98,28.99,140710.0,21.2751,21.2897,21.2019,21.2093,140710.0
2015-06-19 10:30:00,29.0,29.02,28.95,28.98,160835.0,21.2166,21.2312,21.18,21.2019,160835.0
2015-06-19 11:00:00,28.97,29.06,28.94,29.03,108293.0,21.1946,21.2605,21.1727,21.2385,108293.0
2015-06-19 11:30:00,29.04,29.07,29.02,29.03,109302.0,21.2458,21.2678,21.2312,21.2385,109302.0
2015-06-19 12:00:00,29.03,29.07,29.01,29.04,80871.0,21.2385,21.2678,21.2239,21.2458,80871.0
2015-06-19 12:30:00,29.04,29.07,29.02,29.07,49510.0,21.2458,21.2678,21.2312,21.2678,49510.0
2015-06-19 13:00:00,29.07,29.08,29.05,29.08,33820.0,21.2678,21.2751,21.2532,21.2751,33820.0
2015-06-19 13:30:00,29.09,29.11,29.08,29.08,51784.0,21.2824,21.297,21.2751,21.2751,51784.0
2015-06-19 14:00:00,29.08,29.08,28.96,29.0,64598.0,21.2751,21.2751,21.1873,21.2166,64598.0
2015-06-19 14:30:00,29.0,29.05,28.98,29.02,91088.0,21.2166,21.2532,21.2019,21.2312,91088.0
2015-06-19 15:00:00,29.02,29.03,28.99,28.99,82499.0,21.2312,21.2385,21.2093,21.2093,82499.0
2015-06-19 15:30:00,28.99,29.08,28.97,29.02,298279.0,21.2093,21.2751,21.1946,21.2312,298279.0
2015-06-22 09:30:00,29.11,29.21,28.98,29.02,495668.0,21.297,21.3702,21.2019,21.2312,495668.0
2015-06-22 10:00:00,29.03,29.11,29.02,29.05,301799.0,21.2385,21.297,21.2312,21.2532,301799.0
2015-06-22 10:30:00,29.04,29.09,29.0,29.04,155192.0,21.2458,21.2824,21.2166,21.2458,155192.0
2015-06-22 11:00:00,29.03,29.07,29.02,29.04,114853.0,21.2385,21.2678,21.2312,21.2458,114853.0
2015-06-22 11:30:00,29.05,29.06,29.0,29.01,116269.0,21.2532,21.2605,21.2166,21.2239,116269.0
2015-06-22 12:00:00,29.01,29.01,28.88,28.89,97255.0,21.2239,21.2239,21.1288,21.1361,97255.0
2015-06-22 12:30:00,28.9,28.91,28.87,28.88,73978.0,21.1434,21.1507,21.1215,21.1288,73978.0
2015-06-22 13:00:00,28.88,28.89,28.84,28.85,86866.0,21.1288,21.1361,21.0995,21.1068,86866.0
2015-06-22 13:30:00,28.85,28.91,28.83,28.9,97941.0,21.1068,21.1507,21.0922,21.1434,97941.0
2015-06-22 14:00:00,28.91,28.93,28.9,28.92,72315.0,21.1507,21.1654,21.1434,21.158,72315.0
2015-06-22 14:30:00,28.92,28.99,28.91,28.98,158143.0,21.158,21.2093,21.1507,21.2019,158143.0
2015-06-22 15:00:00,28.98,29.0,28.97,28.97,114492.0,21.2019,21.2166,21.1946,21.1946,114492.0
2015-06-22 15:30:00,28.97,28.98,28.91,28.94,290193.0,21.1946,21.2019,21.1507,21.1727,290193.0
2015-06-23 09:30:00,29.0,29.03,28.8,28.84,206521.0,21.2166,21.2385,21.0703,21.0995,206521.0
2015-06-23 10:00:00,28.84,28.88,28.72,28.74,146842.0,21.0995,21.1288,21.0117,21.0264,146842.0
2015-06-23 10:30:00,28.74,28.76,28.65,28.72,118240.0,21.0264,21.041,20.9605,21.0117,118240.0
2015-06-23 11:00:00,28.73,28.79,28.72,28.74,113196.0,21.019,21.0629,21.0117,21.0264,113196.0
2015-06-23 11:30:00,28.74,28.77,28.74,28.74,81431.0,21.0264,21.0483,21.0264,21.0264,81431.0
2015-06-23 12:00:00,28.74,28.74,28.63,28.69,184859.0,21.0264,21.0264,20.9459,20.9898,184859.0
2015-06-23 12:30:00,28.69,28.71,28.62,28.63,141740.0,20.9898,21.0044,20.9386,20.9459,141740.0
2015-06-23 13:00:00,28.63,28.67,28.62,28.67,71781.0,20.9459,20.9751,20.9386,20.9751,71781.0
2015-06-23 13:30:00,28.67,28.7,28.66,28.68,47019.0,20.9751,20.9971,20.9678,20.9825,47019.0
2015-06-23 14:00:00,28.67,28.68,28.64,28.65,76774.0,20.9751,20.9825,20.9532,20.9605,76774.0
2015-06-23 14:30:00,28.65,28.73,28.62,28.73,188172.0,20.9605,21.019,20.9386,21.019,188172.0
2015-06-23 15:00:00,28.73,28.75,28.68,28.75,208912.0,21.019,21.0337,20.9825,21.0337,208912.0
2015-06-23 15:30:00,28.75,28.79,28.75,28.79,254280.0,21.0337,21.0629,21.0337,21.0629,254280.0
2015-06-24 09:30:00,28.78,28.82,28.63,28.65,181276.0,21.0556,21.0849,20.9459,20.9605,181276.0
2015-06-24 10:00:00,28.64,28.75,28.6,28.75,122913.0,20.9532,21.0337,20.9239,21.0337,122913.0
2015-06-24 10:30:00,28.75,28.8,28.67,28.7,96682.0,21.0337,21.0703,20.9751,20.9971,96682.0
2015-06-24 11:00:00,28.7,28.71,28.61,28.64,55880.0,20.9971,21.0044,20.9312,20.9532,55880.0
2015-06-24 11:30:00,28.64,28.66,28.61,28.62,81209.0,20.9532,20.9678,20.9312,20.9386,81209.0
2015-06-24 12:00:00,28.62,28.65,28.58,28.59,84990.0,20.9386,20.9605,20.9093,20.9166,84990.0
2015-06-24 12:30:00,28.59,28.62,28.57,28.58,75079.0,20.9166,20.9386,20.902,20.9093,75079.0
2015-06-24 13:00:00,28.58,28.6,28.51,28.52,90919.0,20.9093,20.9239,20.8581,20.8654,90919.0
2015-06-24 13:30:00,28.52,28.56,28.5,28.56,71766.0,20.8654,20.8947,20.8508,20.8947,71766.0
2015-06-24 14:00:00,28.57,28.57,28.51,28.52,57245.0,20.902,20.902,20.8581,20.8654,57245.0
2015-06-24 14:30:00,28.53,28.57,28.51,28.55,64039.0,20.8727,20.902,20.8581,20.8874,64039.0
2015-06-24 15:00:00,28.55,28.58,28.51,28.57,129993.0,20.8874,20.9093,20.8581,20.902,129993.0
2015-06-24 15:30:00,28.57,28.58,28.5,28.52,196559.0,20.902,20.9093,20.8508,20.8654,196559.0
2015-06-25 09:30:00,28.58,28.64,28.44,28.6,223962.0,20.9093,20.9532,20.8069,20.9239,223962.0
2015-06-25 10:00:00,28.6,28.65,28.56,28.6,133279.0,20.9239,20.9605,20.8947,20.9239,133279.0
2015-06-25 10:30:00,28.59,28.59,28.51,28.55,67151.0,20.9166,20.9166,20.8581,20.8874,67151.0
2015-06-25 11:00:00,28.55,28.63,28.54,28.58,103384.0,20.8874,20.9459,20.88,20.9093,103384.0
2015-06-25 11:30:00,28.58,28.58,28.54,28.57,51564.0,20.9093,20.9093,20.88,20.902,51564.0
2015-06-25 12:00:00,28.57,28.57,28.49,28.5,103072.0,20.902,20.902,20.8435,20.8508,103072.0
2015-06-25 12:30:00,28.5,28.53,28.49,28.52,73866.0,20.8508,20.8727,20.8435,20.8654,73866.0
2015-06-25 13:00:00,28.53,28.53,28.5,28.5,24485.0,20.8727,20.8727,20.8508,20.8508,24485.0
2015-06-25 13:30:00,28.5,28.5,28.48,28.48,103158.0,20.8508,20.8508,20.8361,20.8361,103158.0
2015-06-25 14:00:00,28.48,28.48,28.39,28.4,104327.0,20.8361,20.8361,20.7703,20.7776,104327.0
2015-06-25 14:30:00,28.4,28.46,28.4,28.42,113043.0,20.7776,20.8215,20.7776,20.7922,113043.0
2015-06-25 15:00:00,28.42,28.5,28.42,28.46,149341.0,20.7922,20.8508,20.7922,20.8215,149341.0
2015-06-25 15:30:00,28.46,28.47,28.4,28.4,156936.0,20.8215,20.8288,20.7776,20.7776,156936.0
2015-06-26 09:30:00,28.49,28.49,28.32,28.39,333869.0,20.8435,20.8435,20.7191,20.7703,333869.0
2015-06-26 10:00:00,28.41,28.45,28.34,28.39,77564.0,20.7849,20.8142,20.7337,20.7703,77564.0
2015-06-26 10:30:00,28.4,28.45,28.23,28.23,156515.0,20.7776,20.8142,20.6532,20.6532,156515.0
2015-06-26 11:00:00,28.23,28.3,28.23,28.28,85510.0,20.6532,20.7044,20.6532,20.6898,85510.0
2015-06-26 11:30:00,28.29,28.3,28.21,28.23,95978.0,20.6971,20.7044,20.6386,20.6532,95978.0
2015-06-26 12:00:00,28.22,28.23,28.17,28.17,123955.0,20.6459,20.6532,20.6093,20.6093,123955.0
2015-06-26 12:30:00,28.18,28.18,28.03,28.05,141398.0,20.6167,20.6167,20.5069,20.5215,141398.0
2015-06-26 13:00:00,28.04,28.09,28.01,28.07,90895.0,20.5142,20.5508,20.4923,20.5362,90895.0
2015-06-26 13:30:00,28.08,28.17,28.07,28.14,75338.0,20.5435,20.6093,20.5362,20.5874,75338.0
2015-06-26 14:00:00,28.13,28.16,28.1,28.13,108093.0,20.5801,20.602,20.5581,20.5801,108093.0
2015-06-26 14:30:00,28.13,28.19,28.13,28.18,111605.0,20.5801,20.624,20.5801,20.6167,111605.0
2015-06-26 15:00:00,28.18,28.28,28.18,28.27,165728.0,20.6167,20.6898,20.6167,20.6825,165728.0
2015-06-26 15:30:00,28.27,28.32,28.22,28.3,427908.0,20.6825,20.7191,20.6459,20.7044,427908.0
2015-06-29 09:30:00,27.99,28.11,27.86,27.86,320723.0,20.4777,20.5654,20.3825,20.3825,320723.0
2015-06-29 10:00:00,27.86,27.98,27.82,27.89,255642.0,20.3825,20.4703,20.3533,20.4045,255642.0
2015-06-29 10:30:00,27.89,28.0,27.87,27.88,195118.0,20.4045,20.485,20.3899,20.3972,195118.0
2015-06-29 11:00:00,27.88,27.9,27.77,27.8,227069.0,20.3972,20.4118,20.3167,20.3386,227069.0
2015-06-29 11:30:00,27.81,27.81,27.7,27.73,183772.0,20.346,20.346,20.2655,20.2874,183772.0
2015-06-29 12:00:00,27.73,27.73,27.64,27.65,156847.0,20.2874,20.2874,20.2216,20.2289,156847.0
2015-06-29 12:30:00,27.65,27.68,27.62,27.63,102426.0,20.2289,20.2509,20.207,20.2143,102426.0
2015-06-29 13:00:00,27.63,27.73,27.62,27.68,165581.0,20.2143,20.2874,20.207,20.2509,165581.0
2015-06-29 13:30:00,27.68,27.71,27.62,27.64,102159.0,20.2509,20.2728,20.207,20.2216,102159.0
2015-06-29 14:00:00,27.65,27.65,27.55,27.58,165923.0,20.2289,20.2289,20.1557,20.1777,165923.0
2015-06-29 14:30:00,27.57,27.67,27.55,27.55,194667.0,20.1704,20.2435,20.1557,20.1557,194667.0
2015-06-29 15:00:00,27.56,27.63,27.53,27.6,318464.0,20.1631,20.2143,20.1411,20.1923,318464.0
2015-06-29 15:30:00,27.59,27.6,27.5,27.53,621062.0,20.185,20.1923,20.1192,20.1411,621062.0
2015-06-30 09:30:00,27.76,27.76,27.37,27.37,309217.0,20.3094,20.3094,20.0241,20.0241,309217.0
2015-06-30 10:00:00,27.37,27.46,27.34,27.45,377454.0,20.0241,20.0899,20.0021,20.0826,377454.0
2015-06-30 10:30:00,27.45,27.45,27.36,27.43,186245.0,20.0826,20.0826,20.0167,20.068,186245.0
2015-06-30 11:00:00,27.43,27.51,27.42,27.46,259395.0,20.068,20.1265,20.0606,20.0899,259395.0
2015-06-30 11:30:00,27.47,27.5,27.35,27.35,147578.0,20.0972,20.1192,20.0094,20.0094,147578.0
2015-06-30 12:00:00,27.36,27.45,27.35,27.36,180050.0,20.0167,20.0826,20.0094,20.0167,180050.0
2015-06-30 12:30:00,27.37,27.39,27.33,27.38,130910.0,20.0241,20.0387,19.9948,20.0314,130910.0
2015-06-30 13:00:00,27.39,27.44,27.36,27.44,103718.0,20.0387,20.0753,20.0167,20.0753,103718.0
2015-06-30 13:30:00,27.44,27.56,27.44,27.52,132037.0,20.0753,20.1631,20.0753,20.1338,132037.0
2015-06-30 14:00:00,27.52,27.59,27.5,27.55,209251.0,20.1338,20.185,20.1192,20.1557,209251.0
2015-06-30 14:30:00,27.55,27.57,27.47,27.48,145850.0,20.1557,20.1704,20.0972,20.1045,145850.0
2015-06-30 15:00:00,27.48,27.52,27.45,27.48,319084.0,20.1045,20.1338,20.0826,20.1045,319084.0
2015-06-30 15:30:00,27.48,27.55,27.46,27.47,396090.0,20.1045,20.1557,20.0899,20.0972,396090.0
2015-07-01 09:30:00,27.42,27.49,27.27,27.34,276456.0,20.2147,20.2663,20.1041,20.1557,276456.0
2015-07-01 10:00:00,27.34,27.34,27.17,27.18,343275.0,20.1557,20.1557,20.0304,20.0377,343275.0
2015-07-01 10:30:00,27.18,27.2,27.07,27.17,229986.0,20.0377,20.0525,19.9566,20.0304,229986.0
2015-07-01 11:00:00,27.17,27.2,27.15,27.17,136195.0,20.0304,20.0525,20.0156,20.0304,136195.0
2015-07-01 11:30:00,27.18,27.23,27.15,27.16,131416.0,20.0377,20.0746,20.0156,20.023,131416.0
2015-07-01 12:00:00,27.16,27.18,27.11,27.15,62807.0,20.023,20.0377,19.9861,20.0156,62807.0
2015-07-01 12:30:00,27.15,27.15,27.09,27.15,101374.0,20.0156,20.0156,19.9714,20.0156,101374.0
2015-07-01 13:00:00,27.15,27.2,27.14,27.19,89411.0,20.0156,20.0525,20.0082,20.0451,89411.0
2015-07-01 13:30:00,27.19,27.25,27.19,27.2,104143.0,20.0451,20.0893,20.0451,20.0525,104143.0
2015-07-01 14:00:00,27.21,27.26,27.18,27.24,132792.0,20.0598,20.0967,20.0377,20.082,132792.0
2015-07-01 14:30:00,27.25,27.26,27.22,27.23,123155.0,20.0893,20.0967,20.0672,20.0746,123155.0
2015-07-01 15:00:00,27.23,27.32,27.23,27.32,145204.0,20.0746,20.1409,20.0746,20.1409,145204.0
2015-07-01 15:30:00,27.32,27.39,27.28,27.34,284160.0,20.1409,20.1925,20.1115,20.1557,284160.0
2015-07-02 09:30:00,27.37,27.56,27.35,27.51,224835.0,20.1778,20.3179,20.1631,20.281,224835.0
2015-07-02 10:00:00,27.5,27.52,27.44,27.48,133139.0,20.2736,20.2884,20.2294,20.2589,133139.0
2015-07-02 10:30:00,27.48,27.5,27.42,27.46,105011.0,20.2589,20.2736,20.2147,20.2442,105011.0
2015-07-02 11:00:00,27.46,27.46,27.39,27.39,76655.0,20.2442,20.2442,20.1925,20.1925,76655.0
2015-07-02 11:30:00,27.39,27.39,27.33,27.35,41580.0,20.1925,20.1925,20.1483,20.1631,41580.0
2015-07-02 12:00:00,27.35,27.36,27.31,27.32,63597.0,20.1631,20.1704,20.1336,20.1409,63597.0
2015-07-02 12:30:00,27.32,27.33,27.3,27.33,30484.0,20.1409,20.1483,20.1262,20.1483,30484.0
2015-07-02 13:00:00,27.33,27.36,27.3,27.36,42384.0,20.1483,20.1704,20.1262,20.1704,42384.0
2015-07-02 13:30:00,27.36,27.39,27.34,27.35,34331.0,20.1704,20.1925,20.1557,20.1631,34331.0
2015-07-02 14:00:00,27.34,27.35,27.32,27.33,33889.0,20.1557,20.1631,20.1409,20.1483,33889.0
2015-07-02 14:30:00,27.34,27.37,27.31,27.36,39144.0,20.1557,20.1778,20.1336,20.1704,39144.0
2015-07-02 15:00:00,27.36,27.38,27.33,27.38,54427.0,20.1704,20.1852,20.1483,20.1852,54427.0
2015-07-02 15:30:00,27.38,27.4,27.32,27.32,238465.0,20.1852,20.1999,20.1409,20.1409,238465.0
2015-07-06 09:30:00,27.0,27.12,26.89,27.03,333718.0,19.905,19.9935,19.8239,19.9271,333718.0
2015-07-06 10:00:00,27.03,27.11,26.99,27.11,224999.0,19.9271,19.9861,19.8977,19.9861,224999.0
2015-07-06 10:30:00,27.11,27.24,27.11,27.15,191763.0,19.9861,20.082,19.9861,20.0156,191763.0
2015-07-06 11:00:00,27.16,27.17,27.07,27.08,146590.0,20.023,20.0304,19.9566,19.964,146590.0
2015-07-06 11:30:00,27.08,27.18,27.08,27.18,190946.0,19.964,20.0377,19.964,20.0377,190946.0
2015-07-06 12:00:00,27.18,27.22,27.16,27.18,139624.0,20.0377,20.0672,20.023,20.0377,139624.0
2015-07-06 12:30:00,27.18,27.22,27.14,27.21,117416.0,20.0377,20.0672,20.0082,20.0598,117416.0
2015-07-06 13:00:00,27.21,27.21,27.11,27.11,95588.0,20.0598,20.0598,19.9861,19.9861,95588.0
2015-07-06 13:30:00,27.11,27.14,27.08,27.14,105602.0,19.9861,20.0082,19.964,20.0082,105602.0
2015-07-06 14:00:00,27.14,27.16,27.08,27.08,107556.0,20.0082,20.023,19.964,19.964,107556.0
2015-07-06 14:30:00,27.08,27.1,27.07,27.1,139188.0,19.964,19.9788,19.9566,19.9788,139188.0
2015-07-06 15:00:00,27.1,27.16,27.1,27.15,127281.0,19.9788,20.023,19.9788,20.0156,127281.0
2015-07-06 15:30:00,27.15,27.25,27.15,27.22,314481.0,20.0156,20.0893,20.0156,20.0672,314481.0
2015-07-07 09:30:00,27.22,27.25,27.07,27.09,288907.0,20.0672,20.0893,19.9566,19.9714,288907.0
2015-07-07 10:00:00,27.08,27.09,26.9,26.99,343015.0,19.964,19.9714,19.8313,19.8977,343015.0
2015-07-07 10:30:00,26.98,27.0,26.92,26.97,165018.0,19.8903,19.905,19.8461,19.8829,165018.0
2015-07-07 11:00:00,26.97,27.0,26.92,26.96,165503.0,19.8829,19.905,19.8461,19.8755,165503.0
2015-07-07 11:30:00,26.95,27.0,26.89,26.98,228746.0,19.8682,19.905,19.8239,19.8903,228746.0
2015-07-07 12:00:00,26.98,27.02,26.97,27.01,155005.0,19.8903,19.9198,19.8829,19.9124,155005.0
2015-07-07 12:30:00,27.01,27.21,27.0,27.19,159871.0,19.9124,20.0598,19.905,20.0451,159871.0
2015-07-07 13:00:00,27.2,27.28,27.15,27.24,114451.0,20.0525,20.1115,20.0156,20.082,114451.0
2015-07-07 13:30:00,27.25,27.26,27.18,27.24,132515.0,20.0893,20.0967,20.0377,20.082,132515.0
2015-07-07 14:00:00,27.24,27.25,27.17,27.17,117857.0,20.082,20.0893,20.0304,20.0304,117857.0
2015-07-07 14:30:00,27.17,27.39,27.15,27.38,193129.0,20.0304,20.1925,20.0156,20.1852,193129.0
2015-07-07 15:00:00,27.38,27.45,27.35,27.41,257089.0,20.1852,20.2368,20.1631,20.2073,257089.0
2015-07-07 15:30:00,27.41,27.44,27.33,27.36,254303.0,20.2073,20.2294,20.1483,20.1704,254303.0
2015-07-08 09:30:00,27.07,27.15,27.04,27.1,456714.0,19.9566,20.0156,19.9345,19.9788,456714.0
2015-07-08 10:00:00,27.09,27.12,27.0,27.1,178394.0,19.9714,19.9935,19.905,19.9788,178394.0
2015-07-08 10:30:00,27.1,27.13,26.97,27.08,218051.0,19.9788,20.0009,19.8829,19.964,218051.0
2015-07-08 11:00:00,27.08,27.08,26.92,26.92,260242.0,19.964,19.964,19.8461,19.8461,260242.0
2015-07-08 11:30:00,26.92,26.98,26.84,26.91,148974.0,19.8461,19.8903,19.7871,19.8387,148974.0
2015-07-08 12:00:00,26.91,26.99,26.91,26.97,252625.0,19.8387,19.8977,19.8387,19.8829,252625.0
2015-07-08 12:30:00,26.96,27.01,26.91,27.01,276288.0,19.8755,19.9124,19.8387,19.9124,276288.0
2015-07-08 13:00:00,27.0,27.03,26.94,26.99,198587.0,19.905,19.9271,19.8608,19.8977,198587.0
2015-07-08 13:30:00,27.0,27.09,26.93,27.08,410600.0,19.905,19.9714,19.8534,19.964,410600.0
2015-07-08 14:00:00,27.08,27.1,26.99,27.0,442139.0,19.964,19.9788,19.8977,19.905,442139.0
2015-07-08 14:30:00,26.99,27.06,26.93,26.96,395696.0,19.8977,19.9493,19.8534,19.8755,395696.0
2015-07-08 15:00:00,26.96,27.09,26.94,26.97,437558.0,19.8755,19.9714,19.8608,19.8829,437558.0
2015-07-08 15:30:00,26.97,27.06,26.96,27.0,553347.0,19.8829,19.9493,19.8755,19.905,553347.0
2015-07-09 09:30:00,27.36,27.44,27.25,27.31,331806.0,20.1704,20.2294,20.0893,20.1336,331806.0
2015-07-09 10:00:00,27.31,27.31,27.02,27.02,254815.0,20.1336,20.1336,19.9198,19.9198,254815.0
2015-07-09 10:30:00,27.03,27.16,27.02,27.16,165256.0,19.9271,20.023,19.9198,20.023,165256.0
2015-07-09 11:00:00,27.16,27.24,27.14,27.15,128615.0,20.023,20.082,20.0082,20.0156,128615.0
2015-07-09 11:30:00,27.15,27.17,27.1,27.11,103189.0,20.0156,20.0304,19.9788,19.9861,103189.0
2015-07-09 12:00:00,27.11,27.17,27.1,27.14,130683.0,19.9861,20.0304,19.9788,20.0082,130683.0
2015-07-09 12:30:00,27.14,27.16,27.11,27.14,107789.0,20.0082,20.023,19.9861,20.0082,107789.0
2015-07-09 13:00:00,27.14,27.15,27.07,27.09,117338.0,20.0082,20.0156,19.9566,19.9714,117338.0
2015-07-09 13:30:00,27.09,27.1,27.02,27.05,115499.0,19.9714,19.9788,19.9198,19.9419,115499.0
2015-07-09 14:00:00,27.05,27.05,26.91,26.96,162518.0,19.9419,19.9419,19.8387,19.8755,162518.0
2015-07-09 14:30:00,26.97,27.03,26.92,27.02,148541.0,19.8829,19.9271,19.8461,19.9198,148541.0
2015-07-09 15:00:00,27.01,27.07,26.99,26.99,106497.0,19.9124,19.9566,19.8977,19.8977,106497.0
2015-07-09 15:30:00,26.98,27.0,26.91,26.92,312858.0,19.8903,19.905,19.8387,19.8461,312858.0
2015-07-10 09:30:00,27.24,27.29,27.13,27.14,203361.0,20.082,20.1188,20.0009,20.0082,203361.0
2015-07-10 10:00:00,27.15,27.22,27.14,27.15,188089.0,20.0156,20.0672,20.0082,20.0156,188089.0
2015-07-10 10:30:00,27.15,27.16,27.05,27.12,182582.0,20.0156,20.023,19.9419,19.9935,182582.0
2015-07-10 11:00:00,27.12,27.21,27.12,27.19,164305.0,19.9935,20.0598,19.9935,20.0451,164305.0
2015-07-10 11:30:00,27.19,27.32,27.16,27.31,138500.0,20.0451,20.1409,20.023,20.1336,138500.0
2015-07-10 12:00:00,27.31,27.33,27.3,27.33,91052.0,20.1336,20.1483,20.1262,20.1483,91052.0
2015-07-10 12:30:00,27.33,27.33,27.24,27.29,95170.0,20.1483,20.1483,20.082,20.1188,95170.0
2015-07-10 13:00:00,27.29,27.3,27.22,27.27,65875.0,20.1188,20.1262,20.0672,20.1041,65875.0
2015-07-10 13:30:00,27.27,27.28,27.24,27.26,61761.0,20.1041,20.1115,20.082,20.0967,61761.0
2015-07-10 14:00:00,27.26,27.32,27.26,27.3,67347.0,20.0967,20.1409,20.0967,20.1262,67347.0
2015-07-10 14:30:00,27.3,27.34,27.28,27.32,66624.0,20.1262,20.1557,20.1115,20.1409,66624.0
2015-07-10 15:00:00,27.33,27.36,27.31,27.32,98629.0,20.1483,20.1704,20.1336,20.1409,98629.0
2015-07-10 15:30:00,27.31,27.33,27.26,27.26,256969.0,20.1336,20.1483,20.0967,20.0967,256969.0
2015-07-13 09:30:00,27.47,27.6,27.42,27.53,258927.0,20.2515,20.3474,20.2147,20.2958,258927.0
2015-07-13 10:00:00,27.54,27.67,27.54,27.6,232515.0,20.3031,20.399,20.3031,20.3474,232515.0
2015-07-13 10:30:00,27.6,27.64,27.58,27.62,128414.0,20.3474,20.3769,20.3326,20.3621,128414.0
2015-07-13 11:00:00,27.62,27.66,27.58,27.64,341891.0,20.3621,20.3916,20.3326,20.3769,341891.0
2015-07-13 11:30:00,27.64,27.69,27.63,27.65,164714.0,20.3769,20.4137,20.3695,20.3842,164714.0
2015-07-13 12:00:00,27.65,27.69,27.63,27.69,128992.0,20.3842,20.4137,20.3695,20.4137,128992.0
2015-07-13 12:30:00,27.69,27.69,27.6,27.62,91305.0,20.4137,20.4137,20.3474,20.3621,91305.0
2015-07-13 13:00:00,27.61,27.69,27.61,27.68,158497.0,20.3547,20.4137,20.3547,20.4063,158497.0
2015-07-13 13:30:00,27.68,27.69,27.65,27.67,41230.0,20.4063,20.4137,20.3842,20.399,41230.0
2015-07-13 14:00:00,27.67,27.71,27.67,27.69,74358.0,20.399,20.4285,20.399,20.4137,74358.0
2015-07-13 14:30:00,27.69,27.77,27.69,27.76,87786.0,20.4137,20.4727,20.4137,20.4653,87786.0
2015-07-13 15:00:00,27.76,27.77,27.73,27.75,109525.0,20.4653,20.4727,20.4432,20.4579,109525.0
2015-07-13 15:30:00,27.75,27.8,27.73,27.78,243001.0,20.4579,20.4948,20.4432,20.4801,243001.0
2015-07-14 09:30:00,27.87,27.94,27.71,27.84,266733.0,20.5464,20.598,20.4285,20.5243,266733.0
2015-07-14 10:00:00,27.84,27.86,27.78,27.81,136647.0,20.5243,20.539,20.4801,20.5022,136647.0
2015-07-14 10:30:00,27.81,27.83,27.74,27.75,195925.0,20.5022,20.5169,20.4506,20.4579,195925.0
2015-07-14 11:00:00,27.75,27.92,27.75,27.92,179621.0,20.4579,20.5833,20.4579,20.5833,179621.0
2015-07-14 11:30:00,27.93,27.94,27.88,27.9,148541.0,20.5906,20.598,20.5538,20.5685,148541.0
2015-07-14 12:00:00,27.89,27.9,27.85,27.85,128749.0,20.5612,20.5685,20.5317,20.5317,128749.0
2015-07-14 12:30:00,27.86,27.92,27.85,27.92,158101.0,20.539,20.5833,20.5317,20.5833,158101.0
2015-07-14 13:00:00,27.92,27.95,27.87,27.94,97237.0,20.5833,20.6054,20.5464,20.598,97237.0
2015-07-14 13:30:00,27.94,27.95,27.89,27.89,111960.0,20.598,20.6054,20.5612,20.5612,111960.0
2015-07-14 14:00:00,27.9,27.93,27.9,27.93,87378.0,20.5685,20.5906,20.5685,20.5906,87378.0
2015-07-14 14:30:00,27.93,28.0,27.93,28.0,145878.0,20.5906,20.6423,20.5906,20.6423,145878.0
2015-07-14 15:00:00,28.0,28.01,27.99,28.01,118282.0,20.6423,20.6496,20.6349,20.6496,118282.0
2015-07-14 15:30:00,28.01,28.03,27.99,28.03,396311.0,20.6496,20.6644,20.6349,20.6644,396311.0
2015-07-15 09:30:00,27.85,28.06,27.82,28.0,258244.0,20.5317,20.6865,20.5096,20.6423,258244.0
2015-07-15 10:00:00,28.0,28.11,28.0,28.07,111837.0,20.6423,20.7234,20.6423,20.6939,111837.0
2015-07-15 10:30:00,28.06,28.22,28.05,28.17,208130.0,20.6865,20.8044,20.6791,20.7676,208130.0
2015-07-15 11:00:00,28.16,28.17,28.08,28.08,250240.0,20.7602,20.7676,20.7012,20.7012,250240.0
2015-07-15 11:30:00,28.09,28.14,28.08,28.14,125207.0,20.7086,20.7455,20.7012,20.7455,125207.0
2015-07-15 12:00:00,28.14,28.2,28.13,28.15,82453.0,20.7455,20.7897,20.7381,20.7528,82453.0
2015-07-15 12:30:00,28.15,28.2,28.14,28.17,68860.0,20.7528,20.7897,20.7455,20.7676,68860.0
2015-07-15 13:00:00,28.17,28.23,28.14,28.22,86828.0,20.7676,20.8118,20.7455,20.8044,86828.0
2015-07-15 13:30:00,28.22,28.23,28.16,28.16,104271.0,20.8044,20.8118,20.7602,20.7602,104271.0
2015-07-15 14:00:00,28.16,28.17,28.15,28.16,112417.0,20.7602,20.7676,20.7528,20.7602,112417.0
2015-07-15 14:30:00,28.16,28.16,28.03,28.08,196182.0,20.7602,20.7602,20.6644,20.7012,196182.0
2015-07-15 15:00:00,28.08,28.12,28.08,28.12,260474.0,20.7012,20.7307,20.7012,20.7307,260474.0
2015-07-15 15:30:00,28.12,28.15,28.07,28.11,314296.0,20.7307,20.7528,20.6939,20.7234,314296.0
2015-07-16 09:30:00,28.23,28.42,28.23,28.32,261599.0,20.8118,20.9519,20.8118,20.8782,261599.0
2015-07-16 10:00:00,28.32,28.34,28.22,28.25,194615.0,20.8782,20.8929,20.8044,20.8266,194615.0
2015-07-16 10:30:00,28.25,28.34,28.25,28.33,101048.0,20.8266,20.8929,20.8266,20.8855,101048.0
2015-07-16 11:00:00,28.34,28.36,28.3,28.3,174531.0,20.8929,20.9077,20.8634,20.8634,174531.0
2015-07-16 11:30:00,28.31,28.39,28.31,28.31,77099.0,20.8708,20.9298,20.8708,20.8708,77099.0
2015-07-16 12:00:00,28.31,28.36,28.31,28.35,72319.0,20.8708,20.9077,20.8708,20.9003,72319.0
2015-07-16 12:30:00,28.35,28.35,28.3,28.31,56265.0,20.9003,20.9003,20.8634,20.8708,56265.0
2015-07-16 13:00:00,28.31,28.32,28.27,28.32,74829.0,20.8708,20.8782,20.8413,20.8782,74829.0
2015-07-16 13:30:00,28.32,28.32,28.27,28.28,42265.0,20.8782,20.8782,20.8413,20.8487,42265.0
2015-07-16 14:00:00,28.28,28.32,28.27,28.32,28942.0,20.8487,20.8782,20.8413,20.8782,28942.0
2015-07-16 14:30:00,28.32,28.37,28.3,28.3,129865.0,20.8782,20.915,20.8634,20.8634,129865.0
2015-07-16 15:00:00,28.31,28.36,28.28,28.36,96882.0,20.8708,20.9077,20.8487,20.9077,96882.0
2015-07-16 15:30:00,28.36,28.39,28.32,28.32,268190.0,20.9077,20.9298,20.8782,20.8782,268190.0
2015-07-17 09:30:00,28.29,28.29,28.05,28.17,379519.0,20.8561,20.8561,20.6791,20.7676,379519.0
2015-07-17 10:00:00,28.17,28.19,28.08,28.11,257786.0,20.7676,20.7823,20.7012,20.7234,257786.0
2015-07-17 10:30:00,28.11,28.14,28.09,28.09,81976.0,20.7234,20.7455,20.7086,20.7086,81976.0
2015-07-17 11:00:00,28.09,28.12,28.05,28.05,94868.0,20.7086,20.7307,20.6791,20.6791,94868.0
2015-07-17 11:30:00,28.05,28.08,28.0,28.07,161387.0,20.6791,20.7012,20.6423,20.6939,161387.0
2015-07-17 12:00:00,28.07,28.1,28.04,28.07,129560.0,20.6939,20.716,20.6717,20.6939,129560.0
2015-07-17 12:30:00,28.07,28.07,28.02,28.02,152957.0,20.6939,20.6939,20.657,20.657,152957.0
2015-07-17 13:00:00,28.02,28.02,27.98,27.99,117305.0,20.657,20.657,20.6275,20.6349,117305.0
2015-07-17 13:30:00,27.99,28.02,27.97,28.02,83510.0,20.6349,20.657,20.6201,20.657,83510.0
2015-07-17 14:00:00,28.02,28.06,28.0,28.06,89133.0,20.657,20.6865,20.6423,20.6865,89133.0
2015-07-17 14:30:00,28.06,28.06,28.03,28.05,89562.0,20.6865,20.6865,20.6644,20.6791,89562.0
2015-07-17 15:00:00,28.04,28.11,28.03,28.11,84479.0,20.6717,20.7234,20.6644,20.7234,84479.0
2015-07-17 15:30:00,28.1,28.17,28.1,28.17,416960.0,20.716,20.7676,20.716,20.7676,416960.0
2015-07-20 09:30:00,28.16,28.16,27.89,27.9,278977.0,20.7602,20.7602,20.5612,20.5685,278977.0
2015-07-20 10:00:00,27.9,28.0,27.88,27.99,229406.0,20.5685,20.6423,20.5538,20.6349,229406.0
2015-07-20 10:30:00,27.98,27.99,27.95,27.97,82817.0,20.6275,20.6349,20.6054,20.6201,82817.0
2015-07-20 11:00:00,27.97,27.99,27.95,27.99,92218.0,20.6201,20.6349,20.6054,20.6349,92218.0
2015-07-20 11:30:00,27.99,28.02,27.97,28.01,232886.0,20.6349,20.657,20.6201,20.6496,232886.0
2015-07-20 12:00:00,28.0,28.03,28.0,28.03,64675.0,20.6423,20.6644,20.6423,20.6644,64675.0
2015-07-20 12:30:00,28.03,28.03,27.99,28.01,108654.0,20.6644,20.6644,20.6349,20.6496,108654.0
2015-07-20 13:00:00,28.01,28.01,27.99,28.0,78328.0,20.6496,20.6496,20.6349,20.6423,78328.0
2015-07-20 13:30:00,28.0,28.0,27.95,27.97,108165.0,20.6423,20.6423,20.6054,20.6201,108165.0
2015-07-20 14:00:00,27.98,28.03,27.98,28.02,105619.0,20.6275,20.6644,20.6275,20.657,105619.0
2015-07-20 14:30:00,28.02,28.08,28.02,28.05,77076.0,20.657,20.7012,20.657,20.6791,77076.0
2015-07-20 15:00:00,28.05,28.08,27.99,27.99,228458.0,20.6791,20.7012,20.6349,20.6349,228458.0
2015-07-20 15:30:00,27.99,28.04,27.97,28.02,275378.0,20.6349,20.6717,20.6201,20.657,275378.0
2015-07-21 09:30:00,27.94,28.19,27.92,28.19,222442.0,20.598,20.7823,20.5833,20.7823,222442.0
2015-07-21 10:00:00,28.2,28.24,28.11,28.12,223108.0,20.7897,20.8192,20.7234,20.7307,223108.0
2015-07-21 10:30:00,28.11,28.14,28.07,28.13,218063.0,20.7234,20.7455,20.6939,20.7381,218063.0
2015-07-21 11:00:00,28.12,28.13,28.08,28.1,169727.0,20.7307,20.7381,20.7012,20.716,169727.0
2015-07-21 11:30:00,28.09,28.09,27.94,27.96,191022.0,20.7086,20.7086,20.598,20.6128,191022.0
2015-07-21 12:00:00,27.97,27.99,27.9,27.92,164093.0,20.6201,20.6349,20.5685,20.5833,164093.0
2015-07-21 12:30:00,27.93,27.97,27.92,27.94,66147.0,20.5906,20.6201,20.5833,20.598,66147.0
2015-07-21 13:00:00,27.94,27.94,27.87,27.91,94850.0,20.598,20.598,20.5464,20.5759,94850.0
2015-07-21 13:30:00,27.9,27.91,27.82,27.85,136153.0,20.5685,20.5759,20.5096,20.5317,136153.0
2015-07-21 14:00:00,27.84,27.88,27.81,27.88,156038.0,20.5243,20.5538,20.5022,20.5538,156038.0
2015-07-21 14:30:00,27.88,27.88,27.79,27.8,89069.0,20.5538,20.5538,20.4874,20.4948,89069.0
2015-07-21 15:00:00,27.81,27.89,27.8,27.89,140118.0,20.5022,20.5612,20.4948,20.5612,140118.0
2015-07-21 15:30:00,27.89,27.93,27.85,27.85,279840.0,20.5612,20.5906,20.5317,20.5317,279840.0
2015-07-22 09:30:00,27.83,28.06,27.71,27.75,321056.0,20.5169,20.6865,20.4285,20.4579,321056.0
2015-07-22 10:00:00,27.76,27.85,27.65,27.71,321516.0,20.4653,20.5317,20.3842,20.4285,321516.0
2015-07-22 10:30:00,27.72,27.73,27.66,27.7,157960.0,20.4358,20.4432,20.3916,20.4211,157960.0
2015-07-22 11:00:00,27.69,27.7,27.64,27.7,117927.0,20.4137,20.4211,20.3769,20.4211,117927.0
2015-07-22 11:30:00,27.7,27.7,27.67,27.68,52869.0,20.4211,20.4211,20.399,20.4063,52869.0
2015-07-22 12:00:00,27.68,27.7,27.63,27.65,89367.0,20.4063,20.4211,20.3695,20.3842,89367.0
2015-07-22 12:30:00,27.65,27.65,27.54,27.55,168340.0,20.3842,20.3842,20.3031,20.3105,168340.0
2015-07-22 13:00:00,27.56,27.59,27.52,27.55,167104.0,20.3179,20.34,20.2884,20.3105,167104.0
2015-07-22 13:30:00,27.55,27.56,27.45,27.51,211440.0,20.3105,20.3179,20.2368,20.281,211440.0
2015-07-22 14:00:00,27.51,27.53,27.49,27.49,256332.0,20.281,20.2958,20.2663,20.2663,256332.0
2015-07-22 14:30:00,27.49,27.54,27.47,27.54,252855.0,20.2663,20.3031,20.2515,20.3031,252855.0
2015-07-22 15:00:00,27.53,27.55,27.48,27.48,278960.0,20.2958,20.3105,20.2589,20.2589,278960.0
2015-07-22 15:30:00,27.48,27.53,27.44,27.52,355305.0,20.2589,20.2958,20.2294,20.2884,355305.0
2015-07-23 09:30:00,27.7,27.83,27.58,27.67,448007.0,20.4211,20.5169,20.3326,20.399,448007.0
2015-07-23 10:00:00,27.67,27.79,27.67,27.79,226532.0,20.399,20.4874,20.399,20.4874,226532.0
2015-07-23 10:30:00,27.78,27.8,27.75,27.78,113504.0,20.4801,20.4948,20.4579,20.4801,113504.0
2015-07-23 11:00:00,27.78,27.91,27.77,27.86,262904.0,20.4801,20.5759,20.4727,20.539,262904.0
2015-07-23 11:30:00,27.86,27.92,27.85,27.86,136982.0,20.539,20.5833,20.5317,20.539,136982.0
2015-07-23 12:00:00,27.86,27.88,27.83,27.88,116495.0,20.539,20.5538,20.5169,20.5538,116495.0
2015-07-23 12:30:00,27.88,27.97,27.88,27.97,102272.0,20.5538,20.6201,20.5538,20.6201,102272.0
2015-07-23 13:00:00,27.96,28.01,27.96,28.01,67291.0,20.6128,20.6496,20.6128,20.6496,67291.0
2015-07-23 13:30:00,28.0,28.1,27.96,28.1,105349.0,20.6423,20.716,20.6128,20.716,105349.0
2015-07-23 14:00:00,28.1,28.22,28.1,28.2,285013.0,20.716,20.8044,20.716,20.7897,285013.0
2015-07-23 14:30:00,28.2,28.24,28.11,28.11,250659.0,20.7897,20.8192,20.7234,20.7234,250659.0
2015-07-23 15:00:00,28.11,28.12,28.02,28.03,343464.0,20.7234,20.7307,20.657,20.6644,343464.0
2015-07-23 15:30:00,28.02,28.05,27.97,28.01,578032.0,20.657,20.6791,20.6201,20.6496,578032.0
2015-07-24 09:30:00,28.45,28.76,28.42,28.69,687806.0,20.974,21.2025,20.9519,21.1509,687806.0
2015-07-24 10:00:00,28.69,28.75,28.53,28.63,380235.0,21.1509,21.1952,21.033,21.1067,380235.0
2015-07-24 10:30:00,28.63,28.74,28.6,28.69,287754.0,21.1067,21.1878,21.0846,21.1509,287754.0
2015-07-24 11:00:00,28.68,28.76,28.66,28.67,366993.0,21.1436,21.2025,21.1288,21.1362,366993.0
2015-07-24 11:30:00,28.67,28.75,28.64,28.69,230062.0,21.1362,21.1952,21.1141,21.1509,230062.0
2015-07-24 12:00:00,28.69,28.73,28.65,28.69,206170.0,21.1509,21.1804,21.1215,21.1509,206170.0
2015-07-24 12:30:00,28.69,28.69,28.62,28.65,185950.0,21.1509,21.1509,21.0993,21.1215,185950.0
2015-07-24 13:00:00,28.64,28.65,28.51,28.52,255278.0,21.1141,21.1215,21.0182,21.0256,255278.0
2015-07-24 13:30:00,28.52,28.53,28.45,28.5,251880.0,21.0256,21.033,20.974,21.0109,251880.0
2015-07-24 14:00:00,28.49,28.53,28.43,28.53,157745.0,21.0035,21.033,20.9593,21.033,157745.0
2015-07-24 14:30:00,28.52,28.53,28.44,28.5,191525.0,21.0256,21.033,20.9666,21.0109,191525.0
2015-07-24 15:00:00,28.49,28.51,28.45,28.45,253576.0,21.0035,21.0182,20.974,20.974,253576.0
2015-07-24 15:30:00,28.44,28.46,28.38,28.4,810915.0,20.9666,20.9814,20.9224,20.9371,810915.0
2015-07-27 09:30:00,28.31,28.39,28.24,28.32,394770.0,20.8708,20.9298,20.8192,20.8782,394770.0
2015-07-27 10:00:00,28.32,28.42,28.26,28.32,274787.0,20.8782,20.9519,20.8339,20.8782,274787.0
2015-07-27 10:30:00,28.31,28.42,28.31,28.42,204234.0,20.8708,20.9519,20.8708,20.9519,204234.0
2015-07-27 11:00:00,28.42,28.55,28.41,28.44,248395.0,20.9519,21.0477,20.9445,20.9666,248395.0
2015-07-27 11:30:00,28.43,28.44,28.33,28.37,218278.0,20.9593,20.9666,20.8855,20.915,218278.0
2015-07-27 12:00:00,28.37,28.38,28.32,28.37,161498.0,20.915,20.9224,20.8782,20.915,161498.0
2015-07-27 12:30:00,28.37,28.39,28.31,28.31,75284.0,20.915,20.9298,20.8708,20.8708,75284.0
2015-07-27 13:00:00,28.31,28.31,28.25,28.27,91699.0,20.8708,20.8708,20.8266,20.8413,91699.0
2015-07-27 13:30:00,28.27,28.35,28.26,28.31,99226.0,20.8413,20.9003,20.8339,20.8708,99226.0
2015-07-27 14:00:00,28.31,28.32,28.26,28.28,146301.0,20.8708,20.8782,20.8339,20.8487,146301.0
2015-07-27 14:30:00,28.28,28.3,28.25,28.3,107225.0,20.8487,20.8634,20.8266,20.8634,107225.0
2015-07-27 15:00:00,28.29,28.33,28.23,28.23,225008.0,20.8561,20.8855,20.8118,20.8118,225008.0
2015-07-27 15:30:00,28.23,28.26,28.2,28.22,291737.0,20.8118,20.8339,20.7897,20.8044,291737.0
2015-07-28 09:30:00,28.33,28.34,28.15,28.3,368098.0,20.8855,20.8929,20.7528,20.8634,368098.0
2015-07-28 10:00:00,28.3,28.31,27.85,27.87,372742.0,20.8634,20.8708,20.5317,20.5464,372742.0
2015-07-28 10:30:00,27.88,28.02,27.87,28.01,200395.0,20.5538,20.657,20.5464,20.6496,200395.0
2015-07-28 11:00:00,28.01,28.07,28.0,28.07,90362.0,20.6496,20.6939,20.6423,20.6939,90362.0
2015-07-28 11:30:00,28.07,28.11,28.02,28.06,116694.0,20.6939,20.7234,20.657,20.6865,116694.0
2015-07-28 12:00:00,28.06,28.1,28.05,28.1,66791.0,20.6865,20.716,20.6791,20.716,66791.0
2015-07-28 12:30:00,28.1,28.15,28.08,28.14,106922.0,20.716,20.7528,20.7012,20.7455,106922.0
2015-07-28 13:00:00,28.13,28.19,28.12,28.17,53257.0,20.7381,20.7823,20.7307,20.7676,53257.0
2015-07-28 13:30:00,28.17,28.19,28.14,28.17,71931.0,20.7676,20.7823,20.7455,20.7676,71931.0
2015-07-28 14:00:00,28.16,28.22,28.15,28.2,78997.0,20.7602,20.8044,20.7528,20.7897,78997.0
2015-07-28 14:30:00,28.2,28.24,28.18,28.24,126888.0,20.7897,20.8192,20.775,20.8192,126888.0
2015-07-28 15:00:00,28.24,28.24,28.18,28.21,214830.0,20.8192,20.8192,20.775,20.7971,214830.0
2015-07-28 15:30:00,28.21,28.26,28.2,28.21,427125.0,20.7971,20.8339,20.7897,20.7971,427125.0
2015-07-29 09:30:00,28.19,28.2,28.02,28.08,210377.0,20.7823,20.7897,20.657,20.7012,210377.0
2015-07-29 10:00:00,28.09,28.25,28.07,28.18,219868.0,20.7086,20.8266,20.6939,20.775,219868.0
2015-07-29 10:30:00,28.19,28.26,28.15,28.22,181471.0,20.7823,20.8339,20.7528,20.8044,181471.0
2015-07-29 11:00:00,28.23,28.28,28.18,28.26,115142.0,20.8118,20.8487,20.775,20.8339,115142.0
2015-07-29 11:30:00,28.25,28.35,28.25,28.34,79465.0,20.8266,20.9003,20.8266,20.8929,79465.0
2015-07-29 12:00:00,28.34,28.34,28.3,28.33,50254.0,20.8929,20.8929,20.8634,20.8855,50254.0
2015-07-29 12:30:00,28.33,28.35,28.3,28.34,101334.0,20.8855,20.9003,20.8634,20.8929,101334.0
2015-07-29 13:00:00,28.34,28.42,28.32,28.41,67558.0,20.8929,20.9519,20.8782,20.9445,67558.0
2015-07-29 13:30:00,28.41,28.43,28.38,28.43,73662.0,20.9445,20.9593,20.9224,20.9593,73662.0
2015-07-29 14:00:00,28.42,28.51,28.35,28.4,170444.0,20.9519,21.0182,20.9003,20.9371,170444.0
2015-07-29 14:30:00,28.4,28.48,28.4,28.47,115432.0,20.9371,20.9961,20.9371,20.9888,115432.0
2015-07-29 15:00:00,28.47,28.49,28.41,28.42,139995.0,20.9888,21.0035,20.9445,20.9519,139995.0
2015-07-29 15:30:00,28.42,28.46,28.35,28.39,389712.0,20.9519,20.9814,20.9003,20.9298,389712.0
2015-07-30 09:30:00,28.22,28.46,28.22,28.26,290577.0,20.8044,20.9814,20.8044,20.8339,290577.0
2015-07-30 10:00:00,28.26,28.33,28.23,28.32,170345.0,20.8339,20.8855,20.8118,20.8782,170345.0
2015-07-30 10:30:00,28.32,28.34,28.2,28.22,128762.0,20.8782,20.8929,20.7897,20.8044,128762.0
2015-07-30 11:00:00,28.22,28.33,28.22,28.27,121283.0,20.8044,20.8855,20.8044,20.8413,121283.0
2015-07-30 11:30:00,28.28,28.35,28.27,28.31,203405.0,20.8487,20.9003,20.8413,20.8708,203405.0
2015-07-30 12:00:00,28.31,28.33,28.27,28.28,171499.0,20.8708,20.8855,20.8413,20.8487,171499.0
2015-07-30 12:30:00,28.28,28.31,28.25,28.3,85111.0,20.8487,20.8708,20.8266,20.8634,85111.0
2015-07-30 13:00:00,28.3,28.32,28.26,28.28,125948.0,20.8634,20.8782,20.8339,20.8487,125948.0
2015-07-30 13:30:00,28.29,28.31,28.27,28.3,119364.0,20.8561,20.8708,20.8413,20.8634,119364.0
2015-07-30 14:00:00,28.3,28.31,28.25,28.26,182361.0,20.8634,20.8708,20.8266,20.8339,182361.0
2015-07-30 14:30:00,28.26,28.32,28.25,28.32,126630.0,20.8339,20.8782,20.8266,20.8782,126630.0
2015-07-30 15:00:00,28.32,28.35,28.28,28.34,163014.0,20.8782,20.9003,20.8487,20.8929,163014.0
2015-07-30 15:30:00,28.34,28.34,28.28,28.3,351307.0,20.8929,20.8929,20.8487,20.8634,351307.0
2015-07-31 09:30:00,28.39,28.44,28.22,28.23,259280.0,20.9298,20.9666,20.8044,20.8118,259280.0
2015-07-31 10:00:00,28.22,28.31,28.17,28.28,190418.0,20.8044,20.8708,20.7676,20.8487,190418.0
2015-07-31 10:30:00,28.27,28.45,28.26,28.43,190115.0,20.8413,20.974,20.8339,20.9593,190115.0
2015-07-31 11:00:00,28.42,28.47,28.37,28.39,98954.0,20.9519,20.9888,20.915,20.9298,98954.0
2015-07-31 11:30:00,28.4,28.48,28.4,28.46,156766.0,20.9371,20.9961,20.9371,20.9814,156766.0
2015-07-31 12:00:00,28.46,28.56,28.44,28.54,103511.0,20.9814,21.0551,20.9666,21.0404,103511.0
2015-07-31 12:30:00,28.54,28.55,28.47,28.53,82423.0,21.0404,21.0477,20.9888,21.033,82423.0
2015-07-31 13:00:00,28.52,28.55,28.48,28.49,200625.0,21.0256,21.0477,20.9961,21.0035,200625.0
2015-07-31 13:30:00,28.48,28.51,28.45,28.5,94102.0,20.9961,21.0182,20.974,21.0109,94102.0
2015-07-31 14:00:00,28.5,28.55,28.46,28.49,198601.0,21.0109,21.0477,20.9814,21.0035,198601.0
2015-07-31 14:30:00,28.49,28.5,28.43,28.47,161526.0,21.0035,21.0109,20.9593,20.9888,161526.0
2015-07-31 15:00:00,28.47,28.48,28.41,28.42,196774.0,20.9888,20.9961,20.9445,20.9519,196774.0
2015-07-31 15:30:00,28.42,28.47,28.38,28.43,494131.0,20.9519,20.9888,20.9224,20.9593,494131.0
2015-08-03 09:30:00,28.48,28.59,28.33,28.43,351790.0,20.9961,21.0772,20.8855,20.9593,351790.0
2015-08-03 10:00:00,28.43,28.43,28.29,28.3,125970.0,20.9593,20.9593,20.8561,20.8634,125970.0
2015-08-03 10:30:00,28.31,28.33,28.25,28.3,121805.0,20.8708,20.8855,20.8266,20.8634,121805.0
2015-08-03 11:00:00,28.3,28.4,28.29,28.35,129856.0,20.8634,20.9371,20.8561,20.9003,129856.0
2015-08-03 11:30:00,28.36,28.42,28.35,28.38,142802.0,20.9077,20.9519,20.9003,20.9224,142802.0
2015-08-03 12:00:00,28.39,28.41,28.31,28.34,170874.0,20.9298,20.9445,20.8708,20.8929,170874.0
2015-08-03 12:30:00,28.33,28.33,28.12,28.17,97324.0,20.8855,20.8855,20.7307,20.7676,97324.0
2015-08-03 13:00:00,28.17,28.19,28.12,28.13,101587.0,20.7676,20.7823,20.7307,20.7381,101587.0
2015-08-03 13:30:00,28.13,28.23,28.11,28.22,92409.0,20.7381,20.8118,20.7234,20.8044,92409.0
2015-08-03 14:00:00,28.21,28.28,28.19,28.28,76161.0,20.7971,20.8487,20.7823,20.8487,76161.0
2015-08-03 14:30:00,28.28,28.28,28.18,28.2,107991.0,20.8487,20.8487,20.775,20.7897,107991.0
2015-08-03 15:00:00,28.2,28.25,28.2,28.23,162464.0,20.7897,20.8266,20.7897,20.8118,162464.0
2015-08-03 15:30:00,28.23,28.36,28.21,28.36,245290.0,20.8118,20.9077,20.7971,20.9077,245290.0
2015-08-04 09:30:00,28.3,28.43,28.23,28.36,289264.0,20.8634,20.9593,20.8118,20.9077,289264.0
2015-08-04 10:00:00,28.35,28.45,28.27,28.29,337953.0,20.9003,20.974,20.8413,20.8561,337953.0
2015-08-04 10:30:00,28.3,28.31,28.15,28.16,102721.0,20.8634,20.8708,20.7528,20.7602,102721.0
2015-08-04 11:00:00,28.16,28.22,28.13,28.22,273405.0,20.7602,20.8044,20.7381,20.8044,273405.0
2015-08-04 11:30:00,28.23,28.23,28.13,28.17,130701.0,20.8118,20.8118,20.7381,20.7676,130701.0
2015-08-04 12:00:00,28.17,28.21,28.16,28.16,104015.0,20.7676,20.7971,20.7602,20.7602,104015.0
2015-08-04 12:30:00,28.16,28.17,28.09,28.09,71510.0,20.7602,20.7676,20.7086,20.7086,71510.0
2015-08-04 13:00:00,28.09,28.13,28.07,28.12,63756.0,20.7086,20.7381,20.6939,20.7307,63756.0
2015-08-04 13:30:00,28.12,28.15,27.98,28.01,228336.0,20.7307,20.7528,20.6275,20.6496,228336.0
2015-08-04 14:00:00,28.0,28.04,27.89,27.95,193071.0,20.6423,20.6717,20.5612,20.6054,193071.0
2015-08-04 14:30:00,27.95,28.04,27.95,28.03,90820.0,20.6054,20.6717,20.6054,20.6644,90820.0
2015-08-04 15:00:00,28.04,28.08,28.03,28.06,113375.0,20.6717,20.7012,20.6644,20.6865,113375.0
2015-08-04 15:30:00,28.05,28.09,28.0,28.05,246333.0,20.6791,20.7086,20.6423,20.6791,246333.0
2015-08-05 09:30:00,28.11,28.44,28.1,28.39,276763.0,20.7234,20.9666,20.716,20.9298,276763.0
2015-08-05 10:00:00,28.4,28.53,28.35,28.52,186567.0,20.9371,21.033,20.9003,21.0256,186567.0
2015-08-05 10:30:00,28.52,28.55,28.42,28.49,165975.0,21.0256,21.0477,20.9519,21.0035,165975.0
2015-08-05 11:00:00,28.5,28.56,28.47,28.52,213939.0,21.0109,21.0551,20.9888,21.0256,213939.0
2015-08-05 11:30:00,28.52,28.59,28.48,28.49,151852.0,21.0256,21.0772,20.9961,21.0035,151852.0
2015-08-05 12:00:00,28.49,28.51,28.35,28.35,150245.0,21.0035,21.0182,20.9003,20.9003,150245.0
2015-08-05 12:30:00,28.34,28.37,28.29,28.36,150535.0,20.8929,20.915,20.8561,20.9077,150535.0
2015-08-05 13:00:00,28.36,28.37,28.19,28.25,180272.0,20.9077,20.915,20.7823,20.8266,180272.0
2015-08-05 13:30:00,28.25,28.26,28.21,28.25,126596.0,20.8266,20.8339,20.7971,20.8266,126596.0
2015-08-05 14:00:00,28.24,28.27,28.23,28.27,322901.0,20.8192,20.8413,20.8118,20.8413,322901.0
2015-08-05 14:30:00,28.26,28.31,28.26,28.29,193191.0,20.8339,20.8708,20.8339,20.8561,193191.0
2015-08-05 15:00:00,28.29,28.32,28.26,28.26,212544.0,20.8561,20.8782,20.8339,20.8339,212544.0
2015-08-05 15:30:00,28.26,28.32,28.23,28.27,282977.0,20.8339,20.8782,20.8118,20.8413,282977.0
2015-08-06 09:30:00,28.38,28.67,28.26,28.27,388798.0,20.9224,21.1362,20.8339,20.8413,388798.0
2015-08-06 10:00:00,28.27,28.38,28.24,28.25,222518.0,20.8413,20.9224,20.8192,20.8266,222518.0
2015-08-06 10:30:00,28.24,28.31,28.21,28.24,194348.0,20.8192,20.8708,20.7971,20.8192,194348.0
2015-08-06 11:00:00,28.23,28.25,28.14,28.14,437494.0,20.8118,20.8266,20.7455,20.7455,437494.0
2015-08-06 11:30:00,28.15,28.16,28.08,28.08,209055.0,20.7528,20.7602,20.7012,20.7012,209055.0
2015-08-06 12:00:00,28.08,28.14,28.04,28.08,136000.0,20.7012,20.7455,20.6717,20.7012,136000.0
2015-08-06 12:30:00,28.08,28.11,28.01,28.1,135257.0,20.7012,20.7234,20.6496,20.716,135257.0
2015-08-06 13:00:00,28.1,28.19,28.08,28.18,103443.0,20.716,20.7823,20.7012,20.775,103443.0
2015-08-06 13:30:00,28.18,28.21,28.17,28.19,108630.0,20.775,20.7971,20.7676,20.7823,108630.0
2015-08-06 14:00:00,28.19,28.32,28.19,28.32,115479.0,20.7823,20.8782,20.7823,20.8782,115479.0
2015-08-06 14:30:00,28.32,28.32,28.25,28.26,187590.0,20.8782,20.8782,20.8266,20.8339,187590.0
2015-08-06 15:00:00,28.27,28.3,28.18,28.19,251844.0,20.8413,20.8634,20.775,20.7823,251844.0
2015-08-06 15:30:00,28.19,28.25,28.17,28.22,272830.0,20.7823,20.8266,20.7676,20.8044,272830.0
2015-08-07 09:30:00,28.18,28.22,27.96,28.2,230226.0,20.775,20.8044,20.6128,20.7897,230226.0
2015-08-07 10:00:00,28.2,28.23,28.01,28.02,152474.0,20.7897,20.8118,20.6496,20.657,152474.0
2015-08-07 10:30:00,28.03,28.08,27.94,27.98,257284.0,20.6644,20.7012,20.598,20.6275,257284.0
2015-08-07 11:00:00,27.97,27.99,27.91,27.93,124171.0,20.6201,20.6349,20.5759,20.5906,124171.0
2015-08-07 11:30:00,27.92,28.02,27.92,28.02,190407.0,20.5833,20.657,20.5833,20.657,190407.0
2015-08-07 12:00:00,28.03,28.06,28.01,28.01,83503.0,20.6644,20.6865,20.6496,20.6496,83503.0
2015-08-07 12:30:00,28.01,28.03,27.97,28.01,61757.0,20.6496,20.6644,20.6201,20.6496,61757.0
2015-08-07 13:00:00,28.01,28.02,27.98,28.01,57644.0,20.6496,20.657,20.6275,20.6496,57644.0
2015-08-07 13:30:00,28.0,28.07,28.0,28.02,58332.0,20.6423,20.6939,20.6423,20.657,58332.0
2015-08-07 14:00:00,28.01,28.06,28.01,28.04,69189.0,20.6496,20.6865,20.6496,20.6717,69189.0
2015-08-07 14:30:00,28.04,28.07,28.01,28.02,150805.0,20.6717,20.6939,20.6496,20.657,150805.0
2015-08-07 15:00:00,28.02,28.14,27.99,28.12,234491.0,20.657,20.7455,20.6349,20.7307,234491.0
2015-08-07 15:30:00,28.13,28.17,28.09,28.17,310878.0,20.7381,20.7676,20.7086,20.7676,310878.0
2015-08-10 09:30:00,28.44,28.47,28.27,28.28,384782.0,20.9666,20.9888,20.8413,20.8487,384782.0
2015-08-10 10:00:00,28.29,28.45,28.29,28.38,232718.0,20.8561,20.974,20.8561,20.9224,232718.0
2015-08-10 10:30:00,28.39,28.44,28.36,28.43,167821.0,20.9298,20.9666,20.9077,20.9593,167821.0
2015-08-10 11:00:00,28.43,28.51,28.43,28.48,125471.0,20.9593,21.0182,20.9593,20.9961,125471.0
2015-08-10 11:30:00,28.48,28.69,28.48,28.67,358835.0,20.9961,21.1509,20.9961,21.1362,358835.0
2015-08-10 12:00:00,28.67,28.67,28.63,28.65,156162.0,21.1362,21.1362,21.1067,21.1215,156162.0
2015-08-10 12:30:00,28.66,28.68,28.62,28.62,122569.0,21.1288,21.1436,21.0993,21.0993,122569.0
2015-08-10 13:00:00,28.62,28.66,28.6,28.6,99871.0,21.0993,21.1288,21.0846,21.0846,99871.0
2015-08-10 13:30:00,28.61,28.67,28.6,28.65,148317.0,21.092,21.1362,21.0846,21.1215,148317.0
2015-08-10 14:00:00,28.64,28.65,28.59,28.61,175896.0,21.1141,21.1215,21.0772,21.092,175896.0
2015-08-10 14:30:00,28.61,28.66,28.6,28.61,116877.0,21.092,21.1288,21.0846,21.092,116877.0
2015-08-10 15:00:00,28.6,28.61,28.55,28.56,138654.0,21.0846,21.092,21.0477,21.0551,138654.0
2015-08-10 15:30:00,28.56,28.61,28.55,28.59,340041.0,21.0551,21.092,21.0477,21.0772,340041.0
2015-08-11 09:30:00,28.24,28.39,28.16,28.29,334956.0,20.8192,20.9298,20.7602,20.8561,334956.0
2015-08-11 10:00:00,28.29,28.36,28.26,28.32,208147.0,20.8561,20.9077,20.8339,20.8782,208147.0
2015-08-11 10:30:00,28.31,28.36,28.26,28.26,303422.0,20.8708,20.9077,20.8339,20.8339,303422.0
2015-08-11 11:00:00,28.26,28.26,28.07,28.09,178049.0,20.8339,20.8339,20.6939,20.7086,178049.0
2015-08-11 11:30:00,28.08,28.16,28.07,28.09,197964.0,20.7012,20.7602,20.6939,20.7086,197964.0
2015-08-11 12:00:00,28.1,28.13,28.07,28.1,89213.0,20.716,20.7381,20.6939,20.716,89213.0
2015-08-11 12:30:00,28.1,28.13,27.99,27.99,122890.0,20.716,20.7381,20.6349,20.6349,122890.0
2015-08-11 13:00:00,27.98,28.01,27.91,27.94,248680.0,20.6275,20.6496,20.5759,20.598,248680.0
2015-08-11 13:30:00,27.94,28.0,27.91,27.91,159655.0,20.598,20.6423,20.5759,20.5759,159655.0
2015-08-11 14:00:00,27.9,27.95,27.87,27.93,164801.0,20.5685,20.6054,20.5464,20.5906,164801.0
2015-08-11 14:30:00,27.93,27.93,27.85,27.92,156140.0,20.5906,20.5906,20.5317,20.5833,156140.0
2015-08-11 15:00:00,27.92,28.04,27.92,28.01,220984.0,20.5833,20.6717,20.5833,20.6496,220984.0
2015-08-11 15:30:00,28.01,28.04,27.94,28.03,420083.0,20.6496,20.6717,20.598,20.6644,420083.0
2015-08-12 09:30:00,27.81,27.86,27.56,27.67,310778.0,20.5022,20.539,20.3179,20.399,310778.0
2015-08-12 10:00:00,27.67,27.75,27.61,27.65,389306.0,20.399,20.4579,20.3547,20.3842,389306.0
2015-08-12 10:30:00,27.65,27.72,27.42,27.5,409964.0,20.3842,20.4358,20.2147,20.2736,409964.0
2015-08-12 11:00:00,27.5,27.71,27.48,27.7,260467.0,20.2736,20.4285,20.2589,20.4211,260467.0
2015-08-12 11:30:00,27.69,27.69,27.55,27.58,167916.0,20.4137,20.4137,20.3105,20.3326,167916.0
2015-08-12 12:00:00,27.58,27.61,27.48,27.54,180229.0,20.3326,20.3547,20.2589,20.3031,180229.0
2015-08-12 12:30:00,27.55,27.74,27.55,27.72,123277.0,20.3105,20.4506,20.3105,20.4358,123277.0
2015-08-12 13:00:00,27.73,27.8,27.67,27.67,225824.0,20.4432,20.4948,20.399,20.399,225824.0
2015-08-12 13:30:00,27.67,27.83,27.67,27.81,230898.0,20.399,20.5169,20.399,20.5022,230898.0
2015-08-12 14:00:00,27.81,27.96,27.78,27.81,250709.0,20.5022,20.6128,20.4801,20.5022,250709.0
2015-08-12 14:30:00,27.81,27.99,27.81,27.9,327270.0,20.5022,20.6349,20.5022,20.5685,327270.0
2015-08-12 15:00:00,27.9,28.1,27.81,28.06,388843.0,20.5685,20.716,20.5022,20.6865,388843.0
2015-08-12 15:30:00,28.06,28.07,27.83,27.87,811235.0,20.6865,20.6939,20.5169,20.5464,811235.0
2015-08-13 09:30:00,28.75,29.2,28.74,29.09,1598414.0,21.1952,21.5269,21.1878,21.4458,1598414.0
2015-08-13 10:00:00,29.08,29.17,28.92,29.07,720007.0,21.4385,21.5048,21.3205,21.4311,720007.0
2015-08-13 10:30:00,29.06,29.15,29.0,29.03,674033.0,21.4237,21.4901,21.3795,21.4016,674033.0
2015-08-13 11:00:00,29.03,29.06,28.81,28.84,472929.0,21.4016,21.4237,21.2394,21.2615,472929.0
2015-08-13 11:30:00,28.84,28.91,28.69,28.87,490875.0,21.2615,21.3131,21.1509,21.2836,490875.0
2015-08-13 12:00:00,28.87,28.98,28.86,28.94,334201.0,21.2836,21.3647,21.2763,21.3352,334201.0
2015-08-13 12:30:00,28.95,29.04,28.88,28.99,261063.0,21.3426,21.409,21.291,21.3721,261063.0
2015-08-13 13:00:00,28.98,29.02,28.86,28.94,259825.0,21.3647,21.3942,21.2763,21.3352,259825.0
2015-08-13 13:30:00,28.94,28.97,28.85,28.91,209699.0,21.3352,21.3574,21.2689,21.3131,209699.0
2015-08-13 14:00:00,28.91,29.0,28.91,28.97,178844.0,21.3131,21.3795,21.3131,21.3574,178844.0
2015-08-13 14:30:00,28.97,29.06,28.94,29.05,302086.0,21.3574,21.4237,21.3352,21.4163,302086.0
2015-08-13 15:00:00,29.05,29.07,28.81,28.86,547578.0,21.4163,21.4311,21.2394,21.2763,547578.0
2015-08-13 15:30:00,28.85,28.85,28.71,28.71,920328.0,21.2689,21.2689,21.1657,21.1657,920328.0
2015-08-14 09:30:00,28.8,28.97,28.76,28.91,283697.0,21.232,21.3574,21.2025,21.3131,283697.0
2015-08-14 10:00:00,28.92,28.94,28.85,28.91,190823.0,21.3205,21.3352,21.2689,21.3131,190823.0
2015-08-14 10:30:00,28.91,29.0,28.91,28.99,175028.0,21.3131,21.3795,21.3131,21.3721,175028.0
2015-08-14 11:00:00,28.98,28.99,28.9,28.94,174144.0,21.3647,21.3721,21.3058,21.3352,174144.0
2015-08-14 11:30:00,28.94,28.98,28.9,28.94,79015.0,21.3352,21.3647,21.3058,21.3352,79015.0
2015-08-14 12:00:00,28.94,28.98,28.92,28.98,93206.0,21.3352,21.3647,21.3205,21.3647,93206.0
2015-08-14 12:30:00,28.98,28.99,28.92,28.92,129905.0,21.3647,21.3721,21.3205,21.3205,129905.0
2015-08-14 13:00:00,28.91,28.97,28.9,28.95,94942.0,21.3131,21.3574,21.3058,21.3426,94942.0
2015-08-14 13:30:00,28.96,28.97,28.91,28.91,78709.0,21.35,21.3574,21.3131,21.3131,78709.0
2015-08-14 14:00:00,28.92,28.96,28.9,28.93,119106.0,21.3205,21.35,21.3058,21.3279,119106.0
2015-08-14 14:30:00,28.93,28.95,28.92,28.92,126950.0,21.3279,21.3426,21.3205,21.3205,126950.0
2015-08-14 15:00:00,28.92,28.98,28.92,28.98,244850.0,21.3205,21.3647,21.3205,21.3647,244850.0
2015-08-14 15:30:00,28.98,29.05,28.98,29.02,418879.0,21.3647,21.4163,21.3647,21.3942,418879.0
2015-08-17 09:30:00,28.65,28.68,28.56,28.65,358089.0,21.1215,21.1436,21.0551,21.1215,358089.0
2015-08-17 10:00:00,28.66,28.92,28.65,28.8,394577.0,21.1288,21.3205,21.1215,21.232,394577.0
2015-08-17 10:30:00,28.8,28.86,28.75,28.85,182143.0,21.232,21.2763,21.1952,21.2689,182143.0
2015-08-17 11:00:00,28.85,28.97,28.83,28.83,153424.0,21.2689,21.3574,21.2542,21.2542,153424.0
2015-08-17 11:30:00,28.82,28.9,28.8,28.9,124220.0,21.2468,21.3058,21.232,21.3058,124220.0
2015-08-17 12:00:00,28.9,28.91,28.85,28.88,53798.0,21.3058,21.3131,21.2689,21.291,53798.0
2015-08-17 12:30:00,28.88,28.95,28.86,28.93,94792.0,21.291,21.3426,21.2763,21.3279,94792.0
2015-08-17 13:00:00,28.94,28.95,28.88,28.94,57055.0,21.3352,21.3426,21.291,21.3352,57055.0
2015-08-17 13:30:00,28.95,28.95,28.86,28.86,61526.0,21.3426,21.3426,21.2763,21.2763,61526.0
2015-08-17 14:00:00,28.85,28.89,28.82,28.84,103875.0,21.2689,21.2984,21.2468,21.2615,103875.0
2015-08-17 14:30:00,28.83,28.86,28.81,28.85,145647.0,21.2542,21.2763,21.2394,21.2689,145647.0
2015-08-17 15:00:00,28.84,28.9,28.83,28.86,214008.0,21.2615,21.3058,21.2542,21.2763,214008.0
2015-08-17 15:30:00,28.85,28.89,28.83,28.83,304168.0,21.2689,21.2984,21.2542,21.2542,304168.0
2015-08-18 09:30:00,28.68,28.71,28.31,28.52,298167.0,21.1436,21.1657,20.8708,21.0256,298167.0
2015-08-18 10:00:00,28.52,28.52,28.42,28.44,129514.0,21.0256,21.0256,20.9519,20.9666,129514.0
2015-08-18 10:30:00,28.44,28.45,28.33,28.36,231796.0,20.9666,20.974,20.8855,20.9077,231796.0
2015-08-18 11:00:00,28.36,28.36,28.28,28.3,219449.0,20.9077,20.9077,20.8487,20.8634,219449.0
2015-08-18 11:30:00,28.29,28.3,28.19,28.24,204042.0,20.8561,20.8634,20.7823,20.8192,204042.0
2015-08-18 12:00:00,28.23,28.32,28.18,28.32,234311.0,20.8118,20.8782,20.775,20.8782,234311.0
2015-08-18 12:30:00,28.32,28.39,28.31,28.35,269954.0,20.8782,20.9298,20.8708,20.9003,269954.0
2015-08-18 13:00:00,28.35,28.39,28.3,28.3,164182.0,20.9003,20.9298,20.8634,20.8634,164182.0
2015-08-18 13:30:00,28.31,28.36,28.28,28.31,222311.0,20.8708,20.9077,20.8487,20.8708,222311.0
2015-08-18 14:00:00,28.32,28.37,28.31,28.33,90746.0,20.8782,20.915,20.8708,20.8855,90746.0
2015-08-18 14:30:00,28.33,28.33,28.22,28.22,91571.0,20.8855,20.8855,20.8044,20.8044,91571.0
2015-08-18 15:00:00,28.22,28.28,28.21,28.26,129614.0,20.8044,20.8487,20.7971,20.8339,129614.0
2015-08-18 15:30:00,28.26,28.27,28.23,28.24,290929.0,20.8339,20.8413,20.8118,20.8192,290929.0
2015-08-19 09:30:00,28.1,28.23,27.88,27.94,315940.0,20.716,20.8118,20.5538,20.598,315940.0
2015-08-19 10:00:00,27.93,28.05,27.91,27.94,184382.0,20.5906,20.6791,20.5759,20.598,184382.0
2015-08-19 10:30:00,27.94,28.02,27.88,27.89,212785.0,20.598,20.657,20.5538,20.5612,212785.0
2015-08-19 11:00:00,27.9,27.94,27.79,27.79,127429.0,20.5685,20.598,20.4874,20.4874,127429.0
2015-08-19 11:30:00,27.78,27.81,27.73,27.75,179423.0,20.4801,20.5022,20.4432,20.4579,179423.0
2015-08-19 12:00:00,27.75,27.85,27.75,27.85,151232.0,20.4579,20.5317,20.4579,20.5317,151232.0
2015-08-19 12:30:00,27.85,27.92,27.81,27.83,155493.0,20.5317,20.5833,20.5022,20.5169,155493.0
2015-08-19 13:00:00,27.83,27.91,27.83,27.84,112791.0,20.5169,20.5759,20.5169,20.5243,112791.0
2015-08-19 13:30:00,27.84,27.96,27.84,27.88,183307.0,20.5243,20.6128,20.5243,20.5538,183307.0
2015-08-19 14:00:00,27.88,28.09,27.86,27.99,291483.0,20.5538,20.7086,20.539,20.6349,291483.0
2015-08-19 14:30:00,28.0,28.01,27.74,27.77,190330.0,20.6423,20.6496,20.4506,20.4727,190330.0
2015-08-19 15:00:00,27.77,27.84,27.74,27.84,210565.0,20.4727,20.5243,20.4506,20.5243,210565.0
2015-08-19 15:30:00,27.83,27.91,27.81,27.81,346410.0,20.5169,20.5759,20.5022,20.5022,346410.0
2015-08-20 09:30:00,27.53,27.75,27.48,27.54,344591.0,20.2958,20.4579,20.2589,20.3031,344591.0
2015-08-20 10:00:00,27.53,27.55,27.13,27.18,352952.0,20.2958,20.3105,20.0009,20.0377,352952.0
2015-08-20 10:30:00,27.19,27.38,27.17,27.27,242751.0,20.0451,20.1852,20.0304,20.1041,242751.0
2015-08-20 11:00:00,27.28,27.35,27.2,27.3,154869.0,20.1115,20.1631,20.0525,20.1262,154869.0
2015-08-20 11:30:00,27.3,27.3,27.21,27.25,161856.0,20.1262,20.1262,20.0598,20.0893,161856.0
2015-08-20 12:00:00,27.25,27.25,27.17,27.22,127509.0,20.0893,20.0893,20.0304,20.0672,127509.0
2015-08-20 12:30:00,27.22,27.27,27.1,27.12,152255.0,20.0672,20.1041,19.9788,19.9935,152255.0
2015-08-20 13:00:00,27.12,27.2,27.11,27.19,132674.0,19.9935,20.0525,19.9861,20.0451,132674.0
2015-08-20 13:30:00,27.18,27.21,27.13,27.21,370474.0,20.0377,20.0598,20.0009,20.0598,370474.0
2015-08-20 14:00:00,27.2,27.31,27.2,27.25,490039.0,20.0525,20.1336,20.0525,20.0893,490039.0
2015-08-20 14:30:00,27.25,27.25,27.12,27.12,339793.0,20.0893,20.0893,19.9935,19.9935,339793.0
2015-08-20 15:00:00,27.11,27.19,27.09,27.17,258705.0,19.9861,20.0451,19.9714,20.0304,258705.0
2015-08-20 15:30:00,27.18,27.25,27.05,27.05,558878.0,20.0377,20.0893,19.9419,19.9419,558878.0
2015-08-21 09:30:00,26.86,27.25,26.81,27.2,492777.0,19.8018,20.0893,19.765,20.0525,492777.0
2015-08-21 10:00:00,27.2,27.33,27.17,27.19,363747.0,20.0525,20.1483,20.0304,20.0451,363747.0
2015-08-21 10:30:00,27.18,27.22,27.05,27.07,293810.0,20.0377,20.0672,19.9419,19.9566,293810.0
2015-08-21 11:00:00,27.07,27.08,26.87,27.0,393428.0,19.9566,19.964,19.8092,19.905,393428.0
2015-08-21 11:30:00,26.99,27.15,26.95,27.12,372698.0,19.8977,20.0156,19.8682,19.9935,372698.0
2015-08-21 12:00:00,27.11,27.2,27.08,27.16,227335.0,19.9861,20.0525,19.964,20.023,227335.0
2015-08-21 12:30:00,27.16,27.22,26.98,26.98,165974.0,20.023,20.0672,19.8903,19.8903,165974.0
2015-08-21 13:00:00,26.97,27.01,26.92,27.0,173611.0,19.8829,19.9124,19.8461,19.905,173611.0
2015-08-21 13:30:00,27.0,27.05,26.92,27.05,143804.0,19.905,19.9419,19.8461,19.9419,143804.0
2015-08-21 14:00:00,27.04,27.06,26.95,26.98,202755.0,19.9345,19.9493,19.8682,19.8903,202755.0
2015-08-21 14:30:00,26.98,27.01,26.78,26.83,279408.0,19.8903,19.9124,19.7428,19.7797,279408.0
2015-08-21 15:00:00,26.83,26.86,26.7,26.73,444774.0,19.7797,19.8018,19.6839,19.706,444774.0
2015-08-21 15:30:00,26.72,26.74,26.48,26.49,808576.0,19.6986,19.7134,19.5217,19.529,808576.0
2015-08-24 09:30:00,24.89,25.32,23.1,25.3,1442448.0,18.3495,18.6665,17.0299,18.6518,1442448.0
2015-08-24 10:00:00,25.3,25.66,25.25,25.6,590508.0,18.6518,18.9172,18.6149,18.8729,590508.0
2015-08-24 10:30:00,25.6,25.69,25.26,25.57,469761.0,18.8729,18.9393,18.6223,18.8508,469761.0
2015-08-24 11:00:00,25.58,25.6,25.38,25.44,256276.0,18.8582,18.8729,18.7107,18.755,256276.0
2015-08-24 11:30:00,25.43,25.99,25.41,25.97,299701.0,18.7476,19.1604,18.7328,19.1457,299701.0
2015-08-24 12:00:00,25.96,26.01,25.82,25.97,241844.0,19.1383,19.1752,19.0351,19.1457,241844.0
2015-08-24 12:30:00,25.96,26.0,25.8,25.9,159114.0,19.1383,19.1678,19.0204,19.0941,159114.0
2015-08-24 13:00:00,25.92,26.08,25.82,25.83,189224.0,19.1088,19.2268,19.0351,19.0425,189224.0
2015-08-24 13:30:00,25.82,25.82,25.51,25.52,295799.0,19.0351,19.0351,18.8066,18.8139,295799.0
2015-08-24 14:00:00,25.52,25.52,25.4,25.44,300934.0,18.8139,18.8139,18.7255,18.755,300934.0
2015-08-24 14:30:00,25.44,25.52,25.06,25.07,293048.0,18.755,18.8139,18.4748,18.4822,293048.0
2015-08-24 15:00:00,25.07,25.23,24.97,25.08,653201.0,18.4822,18.6001,18.4085,18.4896,653201.0
2015-08-24 15:30:00,25.08,25.73,25.02,25.16,788406.0,18.4896,18.9688,18.4453,18.5485,788406.0
2015-08-25 09:30:00,25.93,25.99,25.6,25.67,614687.0,19.1162,19.1604,18.8729,18.9245,614687.0
2015-08-25 10:00:00,25.67,25.79,25.58,25.67,264483.0,18.9245,19.013,18.8582,18.9245,264483.0
2015-08-25 10:30:00,25.66,25.73,25.6,25.62,188662.0,18.9172,18.9688,18.8729,18.8877,188662.0
2015-08-25 11:00:00,25.62,25.85,25.62,25.75,236266.0,18.8877,19.0572,18.8877,18.9835,236266.0
2015-08-25 11:30:00,25.75,25.75,25.62,25.62,120176.0,18.9835,18.9835,18.8877,18.8877,120176.0
2015-08-25 12:00:00,25.62,25.68,25.57,25.59,93434.0,18.8877,18.9319,18.8508,18.8655,93434.0
2015-08-25 12:30:00,25.58,25.62,25.49,25.5,88514.0,18.8582,18.8877,18.7918,18.7992,88514.0
2015-08-25 13:00:00,25.5,25.51,25.24,25.25,126597.0,18.7992,18.8066,18.6075,18.6149,126597.0
2015-08-25 13:30:00,25.24,25.33,25.18,25.28,145921.0,18.6075,18.6739,18.5633,18.637,145921.0
2015-08-25 14:00:00,25.28,25.31,25.16,25.23,242857.0,18.637,18.6591,18.5485,18.6001,242857.0
2015-08-25 14:30:00,25.23,25.37,25.18,25.35,152211.0,18.6001,18.7034,18.5633,18.6886,152211.0
2015-08-25 15:00:00,25.36,25.4,25.06,25.08,275380.0,18.696,18.7255,18.4748,18.4896,275380.0
2015-08-25 15:30:00,25.08,25.1,24.6,24.62,1180306.0,18.4896,18.5043,18.1357,18.1504,1180306.0
2015-08-26 09:30:00,25.28,25.37,24.96,25.02,726574.0,18.637,18.7034,18.4011,18.4453,726574.0
2015-08-26 10:00:00,25.01,25.09,24.85,24.96,461339.0,18.438,18.4969,18.32,18.4011,461339.0
2015-08-26 10:30:00,24.98,25.05,24.88,24.9,385158.0,18.4158,18.4674,18.3421,18.3569,385158.0
2015-08-26 11:00:00,24.91,24.98,24.85,24.87,266989.0,18.3642,18.4158,18.32,18.3347,266989.0
2015-08-26 11:30:00,24.87,24.91,24.76,24.78,605422.0,18.3347,18.3642,18.2537,18.2684,605422.0
2015-08-26 12:00:00,24.78,24.84,24.73,24.78,294529.0,18.2684,18.3126,18.2315,18.2684,294529.0
2015-08-26 12:30:00,24.78,24.8,24.71,24.8,264148.0,18.2684,18.2831,18.2168,18.2831,264148.0
2015-08-26 13:00:00,24.8,24.94,24.76,24.93,204780.0,18.2831,18.3864,18.2537,18.379,204780.0
2015-08-26 13:30:00,24.94,25.15,24.9,25.15,260296.0,18.3864,18.5412,18.3569,18.5412,260296.0
2015-08-26 14:00:00,25.14,25.16,24.96,25.05,140765.0,18.5338,18.5485,18.4011,18.4674,140765.0
2015-08-26 14:30:00,25.05,25.27,25.01,25.23,200105.0,18.4674,18.6296,18.438,18.6001,200105.0
2015-08-26 15:00:00,25.23,25.54,25.19,25.45,377289.0,18.6001,18.8287,18.5707,18.7623,377289.0
2015-08-26 15:30:00,25.46,25.74,25.46,25.69,789519.0,18.7697,18.9761,18.7697,18.9393,789519.0
2015-08-27 09:30:00,26.0,26.01,25.74,25.8,366603.0,19.1678,19.1752,18.9761,19.0204,366603.0
2015-08-27 10:00:00,25.8,25.84,25.67,25.67,137397.0,19.0204,19.0499,18.9245,18.9245,137397.0
2015-08-27 10:30:00,25.67,25.88,25.61,25.88,175917.0,18.9245,19.0793,18.8803,19.0793,175917.0
2015-08-27 11:00:00,25.88,25.92,25.83,25.84,199112.0,19.0793,19.1088,19.0425,19.0499,199112.0
2015-08-27 11:30:00,25.85,25.86,25.78,25.82,160158.0,19.0572,19.0646,19.0056,19.0351,160158.0
2015-08-27 12:00:00,25.82,25.88,25.79,25.88,226557.0,19.0351,19.0793,19.013,19.0793,226557.0
2015-08-27 12:30:00,25.88,25.99,25.86,25.99,124273.0,19.0793,19.1604,19.0646,19.1604,124273.0
2015-08-27 13:00:00,25.98,26.03,25.94,26.01,116941.0,19.1531,19.1899,19.1236,19.1752,116941.0
2015-08-27 13:30:00,26.01,26.05,25.95,26.05,94230.0,19.1752,19.2047,19.1309,19.2047,94230.0
2015-08-27 14:00:00,26.05,26.06,25.87,25.92,241254.0,19.2047,19.212,19.072,19.1088,241254.0
2015-08-27 14:30:00,25.92,26.01,25.77,25.78,420074.0,19.1088,19.1752,18.9982,19.0056,420074.0
2015-08-27 15:00:00,25.78,25.99,25.62,25.97,405935.0,19.0056,19.1604,18.8877,19.1457,405935.0
2015-08-27 15:30:00,25.98,26.19,25.89,26.18,391150.0,19.1531,19.3079,19.0867,19.3005,391150.0
2015-08-28 09:30:00,26.0,26.05,25.84,25.95,332107.0,19.1678,19.2047,19.0499,19.1309,332107.0
2015-08-28 10:00:00,25.95,25.98,25.83,25.92,193004.0,19.1309,19.1531,19.0425,19.1088,193004.0
2015-08-28 10:30:00,25.92,25.95,25.83,25.87,162041.0,19.1088,19.1309,19.0425,19.072,162041.0
2015-08-28 11:00:00,25.87,26.0,25.87,25.97,131432.0,19.072,19.1678,19.072,19.1457,131432.0
2015-08-28 11:30:00,25.97,26.03,25.85,25.88,156831.0,19.1457,19.1899,19.0572,19.0793,156831.0
2015-08-28 12:00:00,25.88,25.98,25.86,25.96,77214.0,19.0793,19.1531,19.0646,19.1383,77214.0
2015-08-28 12:30:00,25.97,26.02,25.96,25.99,96160.0,19.1457,19.1826,19.1383,19.1604,96160.0
2015-08-28 13:00:00,26.0,26.01,25.91,25.91,77684.0,19.1678,19.1752,19.1015,19.1015,77684.0
2015-08-28 13:30:00,25.91,25.95,25.83,25.94,133747.0,19.1015,19.1309,19.0425,19.1236,133747.0
2015-08-28 14:00:00,25.94,25.99,25.9,25.94,94246.0,19.1236,19.1604,19.0941,19.1236,94246.0
2015-08-28 14:30:00,25.95,26.01,25.91,25.99,92918.0,19.1309,19.1752,19.1015,19.1604,92918.0
2015-08-28 15:00:00,25.99,26.0,25.94,25.97,135957.0,19.1604,19.1678,19.1236,19.1457,135957.0
2015-08-28 15:30:00,25.97,26.03,25.88,26.01,383859.0,19.1457,19.1899,19.0793,19.1752,383859.0
2015-08-31 09:30:00,25.93,25.99,25.84,25.91,248350.0,19.1162,19.1604,19.0499,19.1015,248350.0
2015-08-31 10:00:00,25.9,25.91,25.76,25.86,266657.0,19.0941,19.1015,18.9909,19.0646,266657.0
2015-08-31 10:30:00,25.86,25.94,25.82,25.82,91863.0,19.0646,19.1236,19.0351,19.0351,91863.0
2015-08-31 11:00:00,25.82,25.94,25.75,25.92,222225.0,19.0351,19.1236,18.9835,19.1088,222225.0
2015-08-31 11:30:00,25.93,26.04,25.88,25.99,121027.0,19.1162,19.1973,19.0793,19.1604,121027.0
2015-08-31 12:00:00,26.0,26.1,25.98,26.09,115712.0,19.1678,19.2415,19.1531,19.2342,115712.0
2015-08-31 12:30:00,26.08,26.08,25.99,25.99,118273.0,19.2268,19.2268,19.1604,19.1604,118273.0
2015-08-31 13:00:00,26.0,26.03,25.96,25.98,77811.0,19.1678,19.1899,19.1383,19.1531,77811.0
2015-08-31 13:30:00,25.97,25.98,25.93,25.96,91503.0,19.1457,19.1531,19.1162,19.1383,91503.0
2015-08-31 14:00:00,25.96,26.1,25.85,25.91,260435.0,19.1383,19.2415,19.0572,19.1015,260435.0
2015-08-31 14:30:00,25.91,25.94,25.76,25.78,100448.0,19.1015,19.1236,18.9909,19.0056,100448.0
2015-08-31 15:00:00,25.78,25.87,25.75,25.75,196570.0,19.0056,19.072,18.9835,18.9835,196570.0
2015-08-31 15:30:00,25.75,25.92,25.75,25.87,463542.0,18.9835,19.1088,18.9835,19.072,463542.0
2015-09-01 09:30:00,25.25,25.46,25.14,25.29,393662.0,18.6149,18.7697,18.5338,18.6444,393662.0
2015-09-01 10:00:00,25.29,25.39,25.21,25.38,251012.0,18.6444,18.7181,18.5854,18.7107,251012.0
2015-09-01 10:30:00,25.38,25.5,25.3,25.36,236521.0,18.7107,18.7992,18.6518,18.696,236521.0
2015-09-01 11:00:00,25.36,25.53,25.3,25.48,244222.0,18.696,18.8213,18.6518,18.7845,244222.0
2015-09-01 11:30:00,25.47,25.62,25.44,25.54,222876.0,18.7771,18.8877,18.755,18.8287,222876.0
2015-09-01 12:00:00,25.54,25.55,25.39,25.44,131628.0,18.8287,18.8361,18.7181,18.755,131628.0
2015-09-01 12:30:00,25.43,25.45,25.31,25.31,186727.0,18.7476,18.7623,18.6591,18.6591,186727.0
2015-09-01 13:00:00,25.31,25.39,25.25,25.35,148500.0,18.6591,18.7181,18.6149,18.6886,148500.0
2015-09-01 13:30:00,25.34,25.4,25.29,25.38,130291.0,18.6812,18.7255,18.6444,18.7107,130291.0
2015-09-01 14:00:00,25.39,25.39,25.21,25.24,153894.0,18.7181,18.7181,18.5854,18.6075,153894.0
2015-09-01 14:30:00,25.23,25.38,25.23,25.26,161900.0,18.6001,18.7107,18.6001,18.6223,161900.0
2015-09-01 15:00:00,25.27,25.29,25.15,25.15,254251.0,18.6296,18.6444,18.5412,18.5412,254251.0
2015-09-01 15:30:00,25.16,25.22,25.01,25.13,579815.0,18.5485,18.5928,18.438,18.5264,579815.0
2015-09-02 09:30:00,25.59,25.63,25.45,25.51,366902.0,18.8655,18.895,18.7623,18.8066,366902.0
2015-09-02 10:00:00,25.52,25.58,25.39,25.39,151868.0,18.8139,18.8582,18.7181,18.7181,151868.0
2015-09-02 10:30:00,25.39,25.4,25.26,25.32,161300.0,18.7181,18.7255,18.6223,18.6665,161300.0
2015-09-02 11:00:00,25.32,25.34,25.2,25.27,189538.0,18.6665,18.6812,18.578,18.6296,189538.0
2015-09-02 11:30:00,25.28,25.29,25.08,25.16,132215.0,18.637,18.6444,18.4896,18.5485,132215.0
2015-09-02 12:00:00,25.15,25.2,25.1,25.18,86093.0,18.5412,18.578,18.5043,18.5633,86093.0
2015-09-02 12:30:00,25.17,25.38,25.17,25.35,117653.0,18.5559,18.7107,18.5559,18.6886,117653.0
2015-09-02 13:00:00,25.36,25.43,25.33,25.43,103058.0,18.696,18.7476,18.6739,18.7476,103058.0
2015-09-02 13:30:00,25.43,25.43,25.34,25.38,89309.0,18.7476,18.7476,18.6812,18.7107,89309.0
2015-09-02 14:00:00,25.38,25.49,25.33,25.42,145865.0,18.7107,18.7918,18.6739,18.7402,145865.0
2015-09-02 14:30:00,25.41,25.41,25.28,25.39,134521.0,18.7328,18.7328,18.637,18.7181,134521.0
2015-09-02 15:00:00,25.38,25.44,25.32,25.44,193666.0,18.7107,18.755,18.6665,18.755,193666.0
2015-09-02 15:30:00,25.44,25.65,25.42,25.65,381596.0,18.755,18.9098,18.7402,18.9098,381596.0
2015-09-03 09:30:00,25.87,26.04,25.74,25.95,233658.0,19.072,19.1973,18.9761,19.1309,233658.0
2015-09-03 10:00:00,25.96,26.08,25.9,26.05,172552.0,19.1383,19.2268,19.0941,19.2047,172552.0
2015-09-03 10:30:00,26.05,26.11,26.0,26.1,133706.0,19.2047,19.2489,19.1678,19.2415,133706.0
2015-09-03 11:00:00,26.11,26.15,26.07,26.11,130369.0,19.2489,19.2784,19.2194,19.2489,130369.0
2015-09-03 11:30:00,26.11,26.14,26.06,26.11,73761.0,19.2489,19.271,19.212,19.2489,73761.0
2015-09-03 12:00:00,26.11,26.13,26.07,26.11,81044.0,19.2489,19.2636,19.2194,19.2489,81044.0
2015-09-03 12:30:00,26.11,26.11,26.02,26.05,108214.0,19.2489,19.2489,19.1826,19.2047,108214.0
2015-09-03 13:00:00,26.04,26.05,25.9,26.02,118121.0,19.1973,19.2047,19.0941,19.1826,118121.0
2015-09-03 13:30:00,26.02,26.02,25.95,25.96,175570.0,19.1826,19.1826,19.1309,19.1383,175570.0
2015-09-03 14:00:00,25.96,26.03,25.93,26.03,124961.0,19.1383,19.1899,19.1162,19.1899,124961.0
2015-09-03 14:30:00,26.03,26.08,25.99,26.02,136573.0,19.1899,19.2268,19.1604,19.1826,136573.0
2015-09-03 15:00:00,26.02,26.06,25.92,25.98,318207.0,19.1826,19.212,19.1088,19.1531,318207.0
2015-09-03 15:30:00,25.98,25.99,25.89,25.91,379917.0,19.1531,19.1604,19.0867,19.1015,379917.0
2015-09-04 09:30:00,25.42,25.59,25.36,25.43,443432.0,18.7402,18.8655,18.696,18.7476,443432.0
2015-09-04 10:00:00,25.42,25.58,25.41,25.56,197087.0,18.7402,18.8582,18.7328,18.8434,197087.0
2015-09-04 10:30:00,25.56,25.58,25.48,25.52,107981.0,18.8434,18.8582,18.7845,18.8139,107981.0
2015-09-04 11:00:00,25.53,25.56,25.45,25.55,90971.0,18.8213,18.8434,18.7623,18.8361,90971.0
2015-09-04 11:30:00,25.54,25.6,25.5,25.5,129808.0,18.8287,18.8729,18.7992,18.7992,129808.0
2015-09-04 12:00:00,25.51,25.55,25.46,25.47,81194.0,18.8066,18.8361,18.7697,18.7771,81194.0
2015-09-04 12:30:00,25.48,25.58,25.46,25.52,148140.0,18.7845,18.8582,18.7697,18.8139,148140.0
2015-09-04 13:00:00,25.53,25.53,25.48,25.52,83360.0,18.8213,18.8213,18.7845,18.8139,83360.0
2015-09-04 13:30:00,25.52,25.56,25.5,25.5,90028.0,18.8139,18.8434,18.7992,18.7992,90028.0
2015-09-04 14:00:00,25.5,25.52,25.45,25.49,106869.0,18.7992,18.8139,18.7623,18.7918,106869.0
2015-09-04 14:30:00,25.5,25.5,25.47,25.5,88404.0,18.7992,18.7992,18.7771,18.7992,88404.0
2015-09-04 15:00:00,25.5,25.51,25.45,25.5,206067.0,18.7992,18.8066,18.7623,18.7992,206067.0
2015-09-04 15:30:00,25.5,25.65,25.48,25.5,327829.0,18.7992,18.9098,18.7845,18.7992,327829.0
2015-09-08 09:30:00,25.95,26.13,25.92,26.08,330799.0,19.1309,19.2636,19.1088,19.2268,330799.0
2015-09-08 10:00:00,26.08,26.1,26.02,26.09,178360.0,19.2268,19.2415,19.1826,19.2342,178360.0
2015-09-08 10:30:00,26.1,26.13,26.0,26.09,127577.0,19.2415,19.2636,19.1678,19.2342,127577.0
2015-09-08 11:00:00,26.08,26.09,26.04,26.08,95101.0,19.2268,19.2342,19.1973,19.2268,95101.0
2015-09-08 11:30:00,26.08,26.08,25.99,26.01,80449.0,19.2268,19.2268,19.1604,19.1752,80449.0
2015-09-08 12:00:00,26.01,26.13,26.0,26.13,59328.0,19.1752,19.2636,19.1678,19.2636,59328.0
2015-09-08 12:30:00,26.13,26.14,26.06,26.07,77522.0,19.2636,19.271,19.212,19.2194,77522.0
2015-09-08 13:00:00,26.07,26.08,26.03,26.07,83445.0,19.2194,19.2268,19.1899,19.2194,83445.0
2015-09-08 13:30:00,26.07,26.16,26.04,26.16,67086.0,19.2194,19.2858,19.1973,19.2858,67086.0
2015-09-08 14:00:00,26.16,26.2,26.14,26.19,76766.0,19.2858,19.3153,19.271,19.3079,76766.0
2015-09-08 14:30:00,26.19,26.28,26.19,26.24,158696.0,19.3079,19.3742,19.3079,19.3447,158696.0
2015-09-08 15:00:00,26.25,26.26,26.18,26.24,145611.0,19.3521,19.3595,19.3005,19.3447,145611.0
2015-09-08 15:30:00,26.24,26.33,26.23,26.3,292218.0,19.3447,19.4111,19.3374,19.389,292218.0
2015-09-09 09:30:00,26.51,26.68,26.47,26.68,312658.0,19.5438,19.6691,19.5143,19.6691,312658.0
2015-09-09 10:00:00,26.68,26.73,26.5,26.52,140950.0,19.6691,19.706,19.5364,19.5512,140950.0
2015-09-09 10:30:00,26.52,26.55,26.37,26.41,150037.0,19.5512,19.5733,19.4406,19.4701,150037.0
2015-09-09 11:00:00,26.42,26.49,26.41,26.42,100037.0,19.4774,19.529,19.4701,19.4774,100037.0
2015-09-09 11:30:00,26.42,26.47,26.36,26.43,118052.0,19.4774,19.5143,19.4332,19.4848,118052.0
2015-09-09 12:00:00,26.43,26.53,26.41,26.53,111134.0,19.4848,19.5585,19.4701,19.5585,111134.0
2015-09-09 12:30:00,26.54,26.55,26.38,26.39,95060.0,19.5659,19.5733,19.448,19.4553,95060.0
2015-09-09 13:00:00,26.38,26.44,26.3,26.3,90788.0,19.448,19.4922,19.389,19.389,90788.0
2015-09-09 13:30:00,26.3,26.32,26.21,26.22,150375.0,19.389,19.4037,19.3226,19.33,150375.0
2015-09-09 14:00:00,26.21,26.28,26.15,26.18,134622.0,19.3226,19.3742,19.2784,19.3005,134622.0
2015-09-09 14:30:00,26.18,26.22,26.15,26.2,141337.0,19.3005,19.33,19.2784,19.3153,141337.0
2015-09-09 15:00:00,26.19,26.24,26.08,26.09,203049.0,19.3079,19.3447,19.2268,19.2342,203049.0
2015-09-09 15:30:00,26.09,26.09,25.88,25.94,356803.0,19.2342,19.2342,19.0793,19.1236,356803.0
2015-09-10 09:30:00,25.91,26.16,25.84,26.0,330667.0,19.1015,19.2858,19.0499,19.1678,330667.0
2015-09-10 10:00:00,26.01,26.09,25.99,26.04,176505.0,19.1752,19.2342,19.1604,19.1973,176505.0
2015-09-10 10:30:00,26.05,26.43,26.05,26.35,437336.0,19.2047,19.4848,19.2047,19.4258,437336.0
2015-09-10 11:00:00,26.35,26.36,26.19,26.28,144297.0,19.4258,19.4332,19.3079,19.3742,144297.0
2015-09-10 11:30:00,26.29,26.36,26.25,26.31,113586.0,19.3816,19.4332,19.3521,19.3963,113586.0
2015-09-10 12:00:00,26.32,26.43,26.31,26.32,101102.0,19.4037,19.4848,19.3963,19.4037,101102.0
2015-09-10 12:30:00,26.32,26.39,26.31,26.33,81349.0,19.4037,19.4553,19.3963,19.4111,81349.0
2015-09-10 13:00:00,26.33,26.42,26.27,26.42,106019.0,19.4111,19.4774,19.3669,19.4774,106019.0
2015-09-10 13:30:00,26.41,26.49,26.36,26.39,173874.0,19.4701,19.529,19.4332,19.4553,173874.0
2015-09-10 14:00:00,26.4,26.43,26.35,26.36,102918.0,19.4627,19.4848,19.4258,19.4332,102918.0
2015-09-10 14:30:00,26.36,26.42,26.29,26.3,90588.0,19.4332,19.4774,19.3816,19.389,90588.0
2015-09-10 15:00:00,26.29,26.34,26.21,26.24,189134.0,19.3816,19.4185,19.3226,19.3447,189134.0
2015-09-10 15:30:00,26.25,26.3,26.16,26.27,308148.0,19.3521,19.389,19.2858,19.3669,308148.0
2015-09-11 09:30:00,26.0,26.17,26.0,26.01,260619.0,19.1678,19.2931,19.1678,19.1752,260619.0
2015-09-11 10:00:00,26.0,26.04,25.94,25.99,73387.0,19.1678,19.1973,19.1236,19.1604,73387.0
2015-09-11 10:30:00,25.98,25.98,25.86,25.88,119450.0,19.1531,19.1531,19.0646,19.0793,119450.0
2015-09-11 11:00:00,25.88,25.96,25.86,25.96,63673.0,19.0793,19.1383,19.0646,19.1383,63673.0
2015-09-11 11:30:00,25.95,25.98,25.89,25.97,112363.0,19.1309,19.1531,19.0867,19.1457,112363.0
2015-09-11 12:00:00,25.97,26.05,25.95,25.98,66511.0,19.1457,19.2047,19.1309,19.1531,66511.0
2015-09-11 12:30:00,25.99,26.04,25.94,26.03,53494.0,19.1604,19.1973,19.1236,19.1899,53494.0
2015-09-11 13:00:00,26.04,26.04,25.9,25.9,42490.0,19.1973,19.1973,19.0941,19.0941,42490.0
2015-09-11 13:30:00,25.89,25.93,25.85,25.91,64279.0,19.0867,19.1162,19.0572,19.1015,64279.0
2015-09-11 14:00:00,25.9,25.9,25.82,25.86,100945.0,19.0941,19.0941,19.0351,19.0646,100945.0
2015-09-11 14:30:00,25.87,25.94,25.87,25.92,97432.0,19.072,19.1236,19.072,19.1088,97432.0
2015-09-11 15:00:00,25.92,25.99,25.9,25.95,148509.0,19.1088,19.1604,19.0941,19.1309,148509.0
2015-09-11 15:30:00,25.94,26.01,25.91,26.01,303824.0,19.1236,19.1752,19.1015,19.1752,303824.0
2015-09-14 09:30:00,26.15,26.16,25.79,25.79,159824.0,19.2784,19.2858,19.013,19.013,159824.0
2015-09-14 10:00:00,25.8,25.91,25.78,25.78,140785.0,19.0204,19.1015,19.0056,19.0056,140785.0
2015-09-14 10:30:00,25.78,25.85,25.76,25.81,96962.0,19.0056,19.0572,18.9909,19.0277,96962.0
2015-09-14 11:00:00,25.82,25.88,25.78,25.78,96874.0,19.0351,19.0793,19.0056,19.0056,96874.0
2015-09-14 11:30:00,25.77,25.81,25.73,25.78,148489.0,18.9982,19.0277,18.9688,19.0056,148489.0
2015-09-14 12:00:00,25.78,25.81,25.75,25.81,188999.0,19.0056,19.0277,18.9835,19.0277,188999.0
2015-09-14 12:30:00,25.81,25.84,25.77,25.77,75714.0,19.0277,19.0499,18.9982,18.9982,75714.0
2015-09-14 13:00:00,25.78,25.78,25.75,25.77,69735.0,19.0056,19.0056,18.9835,18.9982,69735.0
2015-09-14 13:30:00,25.77,25.83,25.76,25.77,139022.0,18.9982,19.0425,18.9909,18.9982,139022.0
2015-09-14 14:00:00,25.78,25.78,25.69,25.69,75582.0,19.0056,19.0056,18.9393,18.9393,75582.0
2015-09-14 14:30:00,25.69,25.75,25.67,25.72,136452.0,18.9393,18.9835,18.9245,18.9614,136452.0
2015-09-14 15:00:00,25.72,25.74,25.68,25.68,127165.0,18.9614,18.9761,18.9319,18.9319,127165.0
2015-09-14 15:30:00,25.69,25.73,25.66,25.69,292753.0,18.9393,18.9688,18.9172,18.9393,292753.0
2015-09-15 09:30:00,25.56,25.86,25.56,25.81,209210.0,18.8434,19.0646,18.8434,19.0277,209210.0
2015-09-15 10:00:00,25.82,25.88,25.73,25.83,134576.0,19.0351,19.0793,18.9688,19.0425,134576.0
2015-09-15 10:30:00,25.83,25.98,25.83,25.96,140364.0,19.0425,19.1531,19.0425,19.1383,140364.0
2015-09-15 11:00:00,25.97,25.98,25.87,25.92,98440.0,19.1457,19.1531,19.072,19.1088,98440.0
2015-09-15 11:30:00,25.92,25.92,25.84,25.86,65964.0,19.1088,19.1088,19.0499,19.0646,65964.0
2015-09-15 12:00:00,25.86,25.94,25.85,25.88,49859.0,19.0646,19.1236,19.0572,19.0793,49859.0
2015-09-15 12:30:00,25.88,25.9,25.85,25.86,46595.0,19.0793,19.0941,19.0572,19.0646,46595.0
2015-09-15 13:00:00,25.86,25.97,25.86,25.96,58057.0,19.0646,19.1457,19.0646,19.1383,58057.0
2015-09-15 13:30:00,25.95,26.0,25.94,25.97,80077.0,19.1309,19.1678,19.1236,19.1457,80077.0
2015-09-15 14:00:00,25.97,26.02,25.95,25.95,150459.0,19.1457,19.1826,19.1309,19.1309,150459.0
2015-09-15 14:30:00,25.95,26.06,25.95,26.06,111307.0,19.1309,19.212,19.1309,19.212,111307.0
2015-09-15 15:00:00,26.06,26.08,26.03,26.07,132109.0,19.212,19.2268,19.1899,19.2194,132109.0
2015-09-15 15:30:00,26.07,26.07,25.97,25.98,178646.0,19.2194,19.2194,19.1457,19.1531,178646.0
2015-09-16 09:30:00,25.9,26.04,25.86,26.02,82016.0,19.0941,19.1973,19.0646,19.1826,82016.0
2015-09-16 10:00:00,26.02,26.07,25.96,26.03,81799.0,19.1826,19.2194,19.1383,19.1899,81799.0
2015-09-16 10:30:00,26.03,26.06,25.95,25.99,49950.0,19.1899,19.212,19.1309,19.1604,49950.0
2015-09-16 11:00:00,25.99,26.08,25.98,26.06,142475.0,19.1604,19.2268,19.1531,19.212,142475.0
2015-09-16 11:30:00,26.06,26.1,26.06,26.07,36828.0,19.212,19.2415,19.212,19.2194,36828.0
2015-09-16 12:00:00,26.08,26.08,26.01,26.04,87237.0,19.2268,19.2268,19.1752,19.1973,87237.0
2015-09-16 12:30:00,26.05,26.06,26.01,26.05,41160.0,19.2047,19.212,19.1752,19.2047,41160.0
2015-09-16 13:00:00,26.04,26.04,25.97,25.98,56299.0,19.1973,19.1973,19.1457,19.1531,56299.0
2015-09-16 13:30:00,25.98,26.01,25.98,26.0,36173.0,19.1531,19.1752,19.1531,19.1678,36173.0
2015-09-16 14:00:00,26.0,26.0,25.92,25.94,76640.0,19.1678,19.1678,19.1088,19.1236,76640.0
2015-09-16 14:30:00,25.94,26.04,25.92,26.04,77480.0,19.1236,19.1973,19.1088,19.1973,77480.0
2015-09-16 15:00:00,26.03,26.08,26.02,26.07,145953.0,19.1899,19.2268,19.1826,19.2194,145953.0
2015-09-16 15:30:00,26.07,26.09,26.04,26.06,182591.0,19.2194,19.2342,19.1973,19.212,182591.0
2015-09-17 09:30:00,25.99,26.17,25.96,26.12,128744.0,19.1604,19.2931,19.1383,19.2563,128744.0
2015-09-17 10:00:00,26.12,26.2,26.09,26.19,87017.0,19.2563,19.3153,19.2342,19.3079,87017.0
2015-09-17 10:30:00,26.19,26.19,26.08,26.13,72752.0,19.3079,19.3079,19.2268,19.2636,72752.0
2015-09-17 11:00:00,26.13,26.16,26.07,26.09,88666.0,19.2636,19.2858,19.2194,19.2342,88666.0
2015-09-17 11:30:00,26.09,26.09,25.99,26.02,108633.0,19.2342,19.2342,19.1604,19.1826,108633.0
2015-09-17 12:00:00,26.01,26.08,26.0,26.08,74285.0,19.1752,19.2268,19.1678,19.2268,74285.0
2015-09-17 12:30:00,26.08,26.1,26.02,26.08,65697.0,19.2268,19.2415,19.1826,19.2268,65697.0
2015-09-17 13:00:00,26.07,26.14,26.07,26.1,104023.0,19.2194,19.271,19.2194,19.2415,104023.0
2015-09-17 13:30:00,26.1,26.12,25.98,25.98,100125.0,19.2415,19.2563,19.1531,19.1531,100125.0
2015-09-17 14:00:00,26.0,26.11,25.81,25.96,332924.0,19.1678,19.2489,19.0277,19.1383,332924.0
2015-09-17 14:30:00,25.97,26.27,25.96,26.21,305668.0,19.1457,19.3669,19.1383,19.3226,305668.0
2015-09-17 15:00:00,26.21,26.22,25.83,25.97,321650.0,19.3226,19.33,19.0425,19.1457,321650.0
2015-09-17 15:30:00,25.97,26.04,25.83,25.89,432953.0,19.1457,19.1973,19.0425,19.0867,432953.0
2015-09-18 09:30:00,25.56,25.57,25.26,25.37,320107.0,18.8434,18.8508,18.6223,18.7034,320107.0
2015-09-18 10:00:00,25.37,25.59,25.35,25.57,192831.0,18.7034,18.8655,18.6886,18.8508,192831.0
2015-09-18 10:30:00,25.57,25.59,25.5,25.58,118372.0,18.8508,18.8655,18.7992,18.8582,118372.0
2015-09-18 11:00:00,25.58,25.7,25.58,25.62,117066.0,18.8582,18.9466,18.8582,18.8877,117066.0
2015-09-18 11:30:00,25.61,25.73,25.59,25.72,98524.0,18.8803,18.9688,18.8655,18.9614,98524.0
2015-09-18 12:00:00,25.72,25.73,25.56,25.58,83709.0,18.9614,18.9688,18.8434,18.8582,83709.0
2015-09-18 12:30:00,25.59,25.59,25.51,25.55,93861.0,18.8655,18.8655,18.8066,18.8361,93861.0
2015-09-18 13:00:00,25.54,25.6,25.49,25.54,89355.0,18.8287,18.8729,18.7918,18.8287,89355.0
2015-09-18 13:30:00,25.55,25.58,25.46,25.46,107845.0,18.8361,18.8582,18.7697,18.7697,107845.0
2015-09-18 14:00:00,25.46,25.63,25.45,25.62,104843.0,18.7697,18.895,18.7623,18.8877,104843.0
2015-09-18 14:30:00,25.61,25.63,25.55,25.6,152085.0,18.8803,18.895,18.8361,18.8729,152085.0
2015-09-18 15:00:00,25.6,25.63,25.5,25.55,182068.0,18.8729,18.895,18.7992,18.8361,182068.0
2015-09-18 15:30:00,25.54,25.57,25.47,25.55,373337.0,18.8287,18.8508,18.7771,18.8361,373337.0
2015-09-21 09:30:00,25.46,25.66,25.36,25.61,379828.0,18.7697,18.9172,18.696,18.8803,379828.0
2015-09-21 10:00:00,25.61,25.69,25.58,25.66,106872.0,18.8803,18.9393,18.8582,18.9172,106872.0
2015-09-21 10:30:00,25.67,25.8,25.67,25.74,84514.0,18.9245,19.0204,18.9245,18.9761,84514.0
2015-09-21 11:00:00,25.75,25.82,25.74,25.75,118128.0,18.9835,19.0351,18.9761,18.9835,118128.0
2015-09-21 11:30:00,25.75,25.75,25.57,25.57,139502.0,18.9835,18.9835,18.8508,18.8508,139502.0
2015-09-21 12:00:00,25.57,25.57,25.48,25.54,121755.0,18.8508,18.8508,18.7845,18.8287,121755.0
2015-09-21 12:30:00,25.53,25.53,25.36,25.39,151344.0,18.8213,18.8213,18.696,18.7181,151344.0
2015-09-21 13:00:00,25.39,25.46,25.37,25.45,110120.0,18.7181,18.7697,18.7034,18.7623,110120.0
2015-09-21 13:30:00,25.45,25.51,25.43,25.47,152896.0,18.7623,18.8066,18.7476,18.7771,152896.0
2015-09-21 14:00:00,25.47,25.52,25.44,25.51,131926.0,18.7771,18.8139,18.755,18.8066,131926.0
2015-09-21 14:30:00,25.51,25.63,25.48,25.62,129394.0,18.8066,18.895,18.7845,18.8877,129394.0
2015-09-21 15:00:00,25.62,25.64,25.57,25.58,157120.0,18.8877,18.9024,18.8508,18.8582,157120.0
2015-09-21 15:30:00,25.59,25.59,25.46,25.55,232773.0,18.8655,18.8655,18.7697,18.8361,232773.0
2015-09-22 09:30:00,25.08,25.19,25.02,25.05,254513.0,18.4896,18.5707,18.4453,18.4674,254513.0
2015-09-22 10:00:00,25.06,25.14,25.0,25.03,169117.0,18.4748,18.5338,18.4306,18.4527,169117.0
2015-09-22 10:30:00,25.02,25.06,25.0,25.04,352992.0,18.4453,18.4748,18.4306,18.4601,352992.0
2015-09-22 11:00:00,25.03,25.11,25.03,25.04,160689.0,18.4527,18.5117,18.4527,18.4601,160689.0
2015-09-22 11:30:00,25.04,25.14,25.03,25.12,122987.0,18.4601,18.5338,18.4527,18.5191,122987.0
2015-09-22 12:00:00,25.12,25.19,25.09,25.13,117615.0,18.5191,18.5707,18.4969,18.5264,117615.0
2015-09-22 12:30:00,25.13,25.13,24.99,24.99,109469.0,18.5264,18.5264,18.4232,18.4232,109469.0
2015-09-22 13:00:00,25.0,25.08,24.98,24.99,90946.0,18.4306,18.4896,18.4158,18.4232,90946.0
2015-09-22 13:30:00,24.98,25.12,24.98,25.11,112100.0,18.4158,18.5191,18.4158,18.5117,112100.0
2015-09-22 14:00:00,25.11,25.15,25.05,25.08,140215.0,18.5117,18.5412,18.4674,18.4896,140215.0
2015-09-22 14:30:00,25.09,25.13,25.03,25.1,145625.0,18.4969,18.5264,18.4527,18.5043,145625.0
2015-09-22 15:00:00,25.1,25.16,25.05,25.14,145240.0,18.5043,18.5485,18.4674,18.5338,145240.0
2015-09-22 15:30:00,25.15,25.21,25.13,25.14,338893.0,18.5412,18.5854,18.5264,18.5338,338893.0
2015-09-23 09:30:00,25.23,25.26,25.01,25.19,194109.0,18.6001,18.6223,18.438,18.5707,194109.0
2015-09-23 10:00:00,25.2,25.27,25.19,25.26,139848.0,18.578,18.6296,18.5707,18.6223,139848.0
2015-09-23 10:30:00,25.26,25.28,25.16,25.23,112192.0,18.6223,18.637,18.5485,18.6001,112192.0
2015-09-23 11:00:00,25.23,25.23,25.09,25.13,104260.0,18.6001,18.6001,18.4969,18.5264,104260.0
2015-09-23 11:30:00,25.13,25.17,25.09,25.13,198317.0,18.5264,18.5559,18.4969,18.5264,198317.0
2015-09-23 12:00:00,25.14,25.15,25.08,25.14,70700.0,18.5338,18.5412,18.4896,18.5338,70700.0
2015-09-23 12:30:00,25.14,25.2,25.13,25.2,64189.0,18.5338,18.578,18.5264,18.578,64189.0
2015-09-23 13:00:00,25.2,25.25,25.13,25.13,60789.0,18.578,18.6149,18.5264,18.5264,60789.0
2015-09-23 13:30:00,25.14,25.28,25.14,25.22,147364.0,18.5338,18.637,18.5338,18.5928,147364.0
2015-09-23 14:00:00,25.22,25.3,25.22,25.26,80149.0,18.5928,18.6518,18.5928,18.6223,80149.0
2015-09-23 14:30:00,25.26,25.3,25.2,25.25,91534.0,18.6223,18.6518,18.578,18.6149,91534.0
2015-09-23 15:00:00,25.26,25.29,25.21,25.27,133380.0,18.6223,18.6444,18.5854,18.6296,133380.0
2015-09-23 15:30:00,25.28,25.3,25.23,25.29,270362.0,18.637,18.6518,18.6001,18.6444,270362.0
2015-09-24 09:30:00,25.04,25.17,24.97,25.01,641382.0,18.4601,18.5559,18.4085,18.438,641382.0
2015-09-24 10:00:00,25.01,25.05,24.93,24.96,504115.0,18.438,18.4674,18.379,18.4011,504115.0
2015-09-24 10:30:00,24.95,25.06,24.94,25.03,444317.0,18.3937,18.4748,18.3864,18.4527,444317.0
2015-09-24 11:00:00,25.03,25.1,25.0,25.03,245567.0,18.4527,18.5043,18.4306,18.4527,245567.0
2015-09-24 11:30:00,25.02,25.1,25.01,25.07,304482.0,18.4453,18.5043,18.438,18.4822,304482.0
2015-09-24 12:00:00,25.07,25.12,25.04,25.12,232010.0,18.4822,18.5191,18.4601,18.5191,232010.0
2015-09-24 12:30:00,25.12,25.23,25.06,25.06,220438.0,18.5191,18.6001,18.4748,18.4748,220438.0
2015-09-24 13:00:00,25.06,25.09,25.01,25.06,143344.0,18.4748,18.4969,18.438,18.4748,143344.0
2015-09-24 13:30:00,25.05,25.19,25.04,25.17,101221.0,18.4674,18.5707,18.4601,18.5559,101221.0
2015-09-24 14:00:00,25.17,25.31,25.13,25.31,345291.0,18.5559,18.6591,18.5264,18.6591,345291.0
2015-09-24 14:30:00,25.31,25.48,25.23,25.41,200472.0,18.6591,18.7845,18.6001,18.7328,200472.0
2015-09-24 15:00:00,25.42,25.45,25.28,25.45,301195.0,18.7402,18.7623,18.637,18.7623,301195.0
2015-09-24 15:30:00,25.45,25.5,25.38,25.42,606517.0,18.7623,18.7992,18.7107,18.7402,606517.0
2015-09-25 09:30:00,25.81,26.18,25.8,26.12,448699.0,19.0277,19.3005,19.0204,19.2563,448699.0
2015-09-25 10:00:00,26.13,26.15,26.02,26.08,287404.0,19.2636,19.2784,19.1826,19.2268,287404.0
2015-09-25 10:30:00,26.08,26.11,26.0,26.1,203543.0,19.2268,19.2489,19.1678,19.2415,203543.0
2015-09-25 11:00:00,26.1,26.1,26.03,26.08,149201.0,19.2415,19.2415,19.1899,19.2268,149201.0
2015-09-25 11:30:00,26.08,26.1,26.03,26.06,188497.0,19.2268,19.2415,19.1899,19.212,188497.0
2015-09-25 12:00:00,26.06,26.06,25.96,26.01,125763.0,19.212,19.212,19.1383,19.1752,125763.0
2015-09-25 12:30:00,26.01,26.2,26.01,26.17,172520.0,19.1752,19.3153,19.1752,19.2931,172520.0
2015-09-25 13:00:00,26.18,26.28,26.14,26.22,281349.0,19.3005,19.3742,19.271,19.33,281349.0
2015-09-25 13:30:00,26.23,26.28,26.17,26.26,146555.0,19.3374,19.3742,19.2931,19.3595,146555.0
2015-09-25 14:00:00,26.26,26.3,26.06,26.08,188770.0,19.3595,19.389,19.212,19.2268,188770.0
2015-09-25 14:30:00,26.08,26.08,25.96,26.04,430027.0,19.2268,19.2268,19.1383,19.1973,430027.0
2015-09-25 15:00:00,26.04,26.04,25.85,25.99,401870.0,19.1973,19.1973,19.0572,19.1604,401870.0
2015-09-25 15:30:00,25.98,26.1,25.95,26.03,682568.0,19.1531,19.2415,19.1309,19.1899,682568.0
2015-09-28 09:30:00,25.88,26.01,25.71,25.77,359459.0,19.0793,19.1752,18.954,18.9982,359459.0
2015-09-28 10:00:00,25.77,25.87,25.74,25.86,272639.0,18.9982,19.072,18.9761,19.0646,272639.0
2015-09-28 10:30:00,25.85,25.91,25.81,25.82,249868.0,19.0572,19.1015,19.0277,19.0351,249868.0
2015-09-28 11:00:00,25.81,25.83,25.64,25.67,192948.0,19.0277,19.0425,18.9024,18.9245,192948.0
2015-09-28 11:30:00,25.66,25.68,25.63,25.65,93848.0,18.9172,18.9319,18.895,18.9098,93848.0
2015-09-28 12:00:00,25.64,25.72,25.62,25.69,203897.0,18.9024,18.9614,18.8877,18.9393,203897.0
2015-09-28 12:30:00,25.69,25.69,25.59,25.64,190698.0,18.9393,18.9393,18.8655,18.9024,190698.0
2015-09-28 13:00:00,25.64,25.76,25.64,25.69,170418.0,18.9024,18.9909,18.9024,18.9393,170418.0
2015-09-28 13:30:00,25.69,25.8,25.69,25.72,159199.0,18.9393,19.0204,18.9393,18.9614,159199.0
2015-09-28 14:00:00,25.72,25.76,25.67,25.76,245646.0,18.9614,18.9909,18.9245,18.9909,245646.0
2015-09-28 14:30:00,25.76,25.83,25.72,25.75,183702.0,18.9909,19.0425,18.9614,18.9835,183702.0
2015-09-28 15:00:00,25.75,25.75,25.64,25.65,193483.0,18.9835,18.9835,18.9024,18.9098,193483.0
2015-09-28 15:30:00,25.66,25.76,25.65,25.66,349362.0,18.9172,18.9909,18.9098,18.9172,349362.0
2015-09-29 09:30:00,25.62,25.81,25.6,25.75,287355.0,18.8877,19.0277,18.8729,18.9835,287355.0
2015-09-29 10:00:00,25.76,25.9,25.72,25.9,270363.0,18.9909,19.0941,18.9614,19.0941,270363.0
2015-09-29 10:30:00,25.9,25.91,25.77,25.85,131385.0,19.0941,19.1015,18.9982,19.0572,131385.0
2015-09-29 11:00:00,25.86,25.91,25.83,25.89,203705.0,19.0646,19.1015,19.0425,19.0867,203705.0
2015-09-29 11:30:00,25.89,25.93,25.82,25.84,138476.0,19.0867,19.1162,19.0351,19.0499,138476.0
2015-09-29 12:00:00,25.84,25.85,25.75,25.76,214102.0,19.0499,19.0572,18.9835,18.9909,214102.0
2015-09-29 12:30:00,25.76,25.76,25.67,25.7,122773.0,18.9909,18.9909,18.9245,18.9466,122773.0
2015-09-29 13:00:00,25.7,25.83,25.69,25.83,157288.0,18.9466,19.0425,18.9393,19.0425,157288.0
2015-09-29 13:30:00,25.83,25.88,25.78,25.8,135307.0,19.0425,19.0793,19.0056,19.0204,135307.0
2015-09-29 14:00:00,25.8,25.8,25.69,25.76,136708.0,19.0204,19.0204,18.9393,18.9909,136708.0
2015-09-29 14:30:00,25.75,25.78,25.66,25.67,154965.0,18.9835,19.0056,18.9172,18.9245,154965.0
2015-09-29 15:00:00,25.67,25.7,25.57,25.57,271759.0,18.9245,18.9466,18.8508,18.8508,271759.0
2015-09-29 15:30:00,25.58,25.72,25.58,25.64,682481.0,18.8582,18.9614,18.8582,18.9024,682481.0
2015-09-30 09:30:00,25.95,26.14,25.88,26.05,256790.0,19.1309,19.271,19.0793,19.2047,256790.0
2015-09-30 10:00:00,26.05,26.34,26.05,26.32,362595.0,19.2047,19.4185,19.2047,19.4037,362595.0
2015-09-30 10:30:00,26.32,26.38,26.25,26.28,317710.0,19.4037,19.448,19.3521,19.3742,317710.0
2015-09-30 11:00:00,26.27,26.27,26.13,26.18,360630.0,19.3669,19.3669,19.2636,19.3005,360630.0
2015-09-30 11:30:00,26.18,26.23,26.11,26.16,229851.0,19.3005,19.3374,19.2489,19.2858,229851.0
2015-09-30 12:00:00,26.16,26.17,26.08,26.14,177794.0,19.2858,19.2931,19.2268,19.271,177794.0
2015-09-30 12:30:00,26.14,26.17,26.08,26.09,122763.0,19.271,19.2931,19.2268,19.2342,122763.0
2015-09-30 13:00:00,26.1,26.13,26.08,26.11,114084.0,19.2415,19.2636,19.2268,19.2489,114084.0
2015-09-30 13:30:00,26.12,26.18,26.08,26.17,141032.0,19.2563,19.3005,19.2268,19.2931,141032.0
2015-09-30 14:00:00,26.17,26.17,26.09,26.14,119004.0,19.2931,19.2931,19.2342,19.271,119004.0
2015-09-30 14:30:00,26.14,26.2,26.08,26.19,132571.0,19.271,19.3153,19.2268,19.3079,132571.0
2015-09-30 15:00:00,26.19,26.2,26.1,26.17,316553.0,19.3079,19.3153,19.2415,19.2931,316553.0
2015-09-30 15:30:00,26.17,26.29,26.17,26.24,546040.0,19.2931,19.3816,19.2931,19.3447,546040.0
2015-10-01 09:30:00,26.05,26.15,25.93,25.95,307392.0,19.3614,19.4357,19.2722,19.2871,307392.0
2015-10-01 10:00:00,25.96,26.01,25.88,25.98,186586.0,19.2945,19.3317,19.2351,19.3094,186586.0
2015-10-01 10:30:00,25.98,25.98,25.8,25.81,172768.0,19.3094,19.3094,19.1756,19.183,172768.0
2015-10-01 11:00:00,25.81,25.82,25.72,25.79,146996.0,19.183,19.1905,19.1161,19.1682,146996.0
2015-10-01 11:30:00,25.8,25.82,25.6,25.65,199092.0,19.1756,19.1905,19.027,19.0641,199092.0
2015-10-01 12:00:00,25.65,25.65,25.56,25.6,158730.0,19.0641,19.0641,18.9972,19.027,158730.0
2015-10-01 12:30:00,25.6,25.61,25.57,25.6,117307.0,19.027,19.0344,19.0047,19.027,117307.0
2015-10-01 13:00:00,25.6,25.61,25.56,25.56,125012.0,19.027,19.0344,18.9972,18.9972,125012.0
2015-10-01 13:30:00,25.57,25.67,25.56,25.66,156108.0,19.0047,19.079,18.9972,19.0715,156108.0
2015-10-01 14:00:00,25.66,25.72,25.62,25.68,189565.0,19.0715,19.1161,19.0418,19.0864,189565.0
2015-10-01 14:30:00,25.68,25.76,25.65,25.75,163219.0,19.0864,19.1459,19.0641,19.1384,163219.0
2015-10-01 15:00:00,25.75,25.78,25.71,25.75,299027.0,19.1384,19.1607,19.1087,19.1384,299027.0
2015-10-01 15:30:00,25.74,25.8,25.67,25.71,610880.0,19.131,19.1756,19.079,19.1087,610880.0
2015-10-02 09:30:00,25.43,25.64,25.36,25.62,287396.0,18.9006,19.0567,18.8486,19.0418,287396.0
2015-10-02 10:00:00,25.63,25.71,25.49,25.63,230488.0,19.0493,19.1087,18.9452,19.0493,230488.0
2015-10-02 10:30:00,25.63,25.7,25.59,25.67,172980.0,19.0493,19.1013,19.0195,19.079,172980.0
2015-10-02 11:00:00,25.67,25.73,25.53,25.58,167389.0,19.079,19.1236,18.9749,19.0121,167389.0
2015-10-02 11:30:00,25.59,25.61,25.43,25.49,310336.0,19.0195,19.0344,18.9006,18.9452,310336.0
2015-10-02 12:00:00,25.49,25.61,25.49,25.58,119321.0,18.9452,19.0344,18.9452,19.0121,119321.0
2015-10-02 12:30:00,25.59,25.73,25.59,25.72,195488.0,19.0195,19.1236,19.0195,19.1161,195488.0
2015-10-02 13:00:00,25.72,25.74,25.59,25.6,185170.0,19.1161,19.131,19.0195,19.027,185170.0
2015-10-02 13:30:00,25.61,25.62,25.49,25.49,125734.0,19.0344,19.0418,18.9452,18.9452,125734.0
2015-10-02 14:00:00,25.49,25.68,25.49,25.67,170750.0,18.9452,19.0864,18.9452,19.079,170750.0
2015-10-02 14:30:00,25.67,25.69,25.64,25.64,125609.0,19.079,19.0938,19.0567,19.0567,125609.0
2015-10-02 15:00:00,25.64,25.75,25.63,25.75,211996.0,19.0567,19.1384,19.0493,19.1384,211996.0
2015-10-02 15:30:00,25.75,25.79,25.72,25.75,500059.0,19.1384,19.1682,19.1161,19.1384,500059.0
2015-10-05 09:30:00,26.03,26.3,25.98,26.27,317913.0,19.3465,19.5472,19.3094,19.5249,317913.0
2015-10-05 10:00:00,26.27,26.48,26.26,26.47,246956.0,19.5249,19.681,19.5175,19.6736,246956.0
2015-10-05 10:30:00,26.47,26.56,26.46,26.52,265098.0,19.6736,19.7405,19.6661,19.7107,265098.0
2015-10-05 11:00:00,26.52,26.6,26.49,26.54,288821.0,19.7107,19.7702,19.6884,19.7256,288821.0
2015-10-05 11:30:00,26.55,26.65,26.55,26.63,91686.0,19.733,19.8074,19.733,19.7925,91686.0
2015-10-05 12:00:00,26.63,26.68,26.6,26.67,109947.0,19.7925,19.8297,19.7702,19.8222,109947.0
2015-10-05 12:30:00,26.67,26.8,26.67,26.72,189832.0,19.8222,19.9188,19.8222,19.8594,189832.0
2015-10-05 13:00:00,26.73,26.84,26.72,26.82,110645.0,19.8668,19.9486,19.8594,19.9337,110645.0
2015-10-05 13:30:00,26.82,26.85,26.78,26.85,92992.0,19.9337,19.956,19.904,19.956,92992.0
2015-10-05 14:00:00,26.84,26.97,26.83,26.96,184145.0,19.9486,20.0452,19.9411,20.0378,184145.0
2015-10-05 14:30:00,26.96,26.97,26.87,26.88,134873.0,20.0378,20.0452,19.9709,19.9783,134873.0
2015-10-05 15:00:00,26.89,26.93,26.85,26.93,248987.0,19.9857,20.0155,19.956,20.0155,248987.0
2015-10-05 15:30:00,26.93,26.96,26.85,26.86,505804.0,20.0155,20.0378,19.956,19.9634,505804.0
2015-10-06 09:30:00,27.03,27.33,26.99,27.22,476320.0,20.0898,20.3128,20.0601,20.231,476320.0
2015-10-06 10:00:00,27.22,27.3,27.17,27.28,314382.0,20.231,20.2905,20.1938,20.2756,314382.0
2015-10-06 10:30:00,27.29,27.36,27.24,27.3,263993.0,20.283,20.3351,20.2459,20.2905,263993.0
2015-10-06 11:00:00,27.3,27.46,27.29,27.4,360410.0,20.2905,20.4094,20.283,20.3648,360410.0
2015-10-06 11:30:00,27.41,27.42,27.28,27.32,167700.0,20.3722,20.3797,20.2756,20.3053,167700.0
2015-10-06 12:00:00,27.31,27.34,27.19,27.25,284831.0,20.2979,20.3202,20.2087,20.2533,284831.0
2015-10-06 12:30:00,27.26,27.37,27.24,27.36,311073.0,20.2607,20.3425,20.2459,20.3351,311073.0
2015-10-06 13:00:00,27.37,27.4,27.32,27.34,136954.0,20.3425,20.3648,20.3053,20.3202,136954.0
2015-10-06 13:30:00,27.35,27.42,27.32,27.42,177409.0,20.3276,20.3797,20.3053,20.3797,177409.0
2015-10-06 14:00:00,27.42,27.46,27.38,27.41,185983.0,20.3797,20.4094,20.3499,20.3722,185983.0
2015-10-06 14:30:00,27.41,27.44,27.26,27.29,156025.0,20.3722,20.3945,20.2607,20.283,156025.0
2015-10-06 15:00:00,27.28,27.33,27.25,27.25,152717.0,20.2756,20.3128,20.2533,20.2533,152717.0
2015-10-06 15:30:00,27.26,27.29,27.22,27.24,260931.0,20.2607,20.283,20.231,20.2459,260931.0
2015-10-07 09:30:00,27.52,27.94,27.49,27.91,598374.0,20.454,20.7661,20.4317,20.7438,598374.0
2015-10-07 10:00:00,27.91,27.94,27.7,27.71,348618.0,20.7438,20.7661,20.5878,20.5952,348618.0
2015-10-07 10:30:00,27.71,27.71,27.3,27.3,380709.0,20.5952,20.5952,20.2905,20.2905,380709.0
2015-10-07 11:00:00,27.3,27.31,27.03,27.03,366708.0,20.2905,20.2979,20.0898,20.0898,366708.0
2015-10-07 11:30:00,27.04,27.32,27.0,27.3,331363.0,20.0972,20.3053,20.0675,20.2905,331363.0
2015-10-07 12:00:00,27.3,27.33,27.14,27.16,132773.0,20.2905,20.3128,20.1715,20.1864,132773.0
2015-10-07 12:30:00,27.16,27.3,27.16,27.2,118547.0,20.1864,20.2905,20.1864,20.2161,118547.0
2015-10-07 13:00:00,27.21,27.33,27.21,27.27,116278.0,20.2236,20.3128,20.2236,20.2682,116278.0
2015-10-07 13:30:00,27.27,27.37,27.27,27.33,101750.0,20.2682,20.3425,20.2682,20.3128,101750.0
2015-10-07 14:00:00,27.33,27.39,27.27,27.3,101249.0,20.3128,20.3574,20.2682,20.2905,101249.0
2015-10-07 14:30:00,27.29,27.36,27.26,27.34,128803.0,20.283,20.3351,20.2607,20.3202,128803.0
2015-10-07 15:00:00,27.33,27.46,27.33,27.43,266546.0,20.3128,20.4094,20.3128,20.3871,266546.0
2015-10-07 15:30:00,27.44,27.55,27.43,27.55,292683.0,20.3945,20.4763,20.3871,20.4763,292683.0
2015-10-08 09:30:00,27.5,27.75,27.45,27.73,356393.0,20.4391,20.6249,20.4019,20.6101,356393.0
2015-10-08 10:00:00,27.73,27.77,27.66,27.68,195316.0,20.6101,20.6398,20.558,20.5729,195316.0
2015-10-08 10:30:00,27.68,27.74,27.65,27.7,144100.0,20.5729,20.6175,20.5506,20.5878,144100.0
2015-10-08 11:00:00,27.7,27.81,27.66,27.81,146938.0,20.5878,20.6695,20.558,20.6695,146938.0
2015-10-08 11:30:00,27.81,27.81,27.66,27.7,106785.0,20.6695,20.6695,20.558,20.5878,106785.0
2015-10-08 12:00:00,27.7,27.78,27.68,27.69,107849.0,20.5878,20.6472,20.5729,20.5803,107849.0
2015-10-08 12:30:00,27.69,27.73,27.61,27.65,98090.0,20.5803,20.6101,20.5209,20.5506,98090.0
2015-10-08 13:00:00,27.66,27.69,27.63,27.67,81683.0,20.558,20.5803,20.5357,20.5655,81683.0
2015-10-08 13:30:00,27.67,27.7,27.64,27.65,70754.0,20.5655,20.5878,20.5432,20.5506,70754.0
2015-10-08 14:00:00,27.64,27.77,27.6,27.77,317349.0,20.5432,20.6398,20.5134,20.6398,317349.0
2015-10-08 14:30:00,27.77,27.9,27.76,27.88,172540.0,20.6398,20.7364,20.6324,20.7215,172540.0
2015-10-08 15:00:00,27.88,28.02,27.88,27.94,423352.0,20.7215,20.8256,20.7215,20.7661,423352.0
2015-10-08 15:30:00,27.94,27.97,27.91,27.92,384574.0,20.7661,20.7884,20.7438,20.7513,384574.0
2015-10-09 09:30:00,28.0,28.15,27.93,27.98,277191.0,20.8107,20.9222,20.7587,20.7959,277191.0
2015-10-09 10:00:00,27.97,27.97,27.87,27.94,125117.0,20.7884,20.7884,20.7141,20.7661,125117.0
2015-10-09 10:30:00,27.93,27.97,27.9,27.93,98471.0,20.7587,20.7884,20.7364,20.7587,98471.0
2015-10-09 11:00:00,27.93,27.93,27.84,27.89,68749.0,20.7587,20.7587,20.6918,20.729,68749.0
2015-10-09 11:30:00,27.89,27.89,27.83,27.87,182265.0,20.729,20.729,20.6844,20.7141,182265.0
2015-10-09 12:00:00,27.87,27.94,27.87,27.94,177323.0,20.7141,20.7661,20.7141,20.7661,177323.0
2015-10-09 12:30:00,27.94,27.94,27.86,27.86,116508.0,20.7661,20.7661,20.7067,20.7067,116508.0
2015-10-09 13:00:00,27.86,27.89,27.84,27.88,102362.0,20.7067,20.729,20.6918,20.7215,102362.0
2015-10-09 13:30:00,27.87,27.91,27.86,27.87,66484.0,20.7141,20.7438,20.7067,20.7141,66484.0
2015-10-09 14:00:00,27.87,27.89,27.85,27.88,70487.0,20.7141,20.729,20.6992,20.7215,70487.0
2015-10-09 14:30:00,27.88,27.89,27.85,27.88,94900.0,20.7215,20.729,20.6992,20.7215,94900.0
2015-10-09 15:00:00,27.88,27.92,27.86,27.92,126013.0,20.7215,20.7513,20.7067,20.7513,126013.0
2015-10-09 15:30:00,27.92,27.97,27.9,27.91,239273.0,20.7513,20.7884,20.7364,20.7438,239273.0
2015-10-12 09:30:00,27.92,28.1,27.92,28.1,230331.0,20.7513,20.8851,20.7513,20.8851,230331.0
2015-10-12 10:00:00,28.09,28.09,27.86,27.93,183959.0,20.8776,20.8776,20.7067,20.7587,183959.0
2015-10-12 10:30:00,27.93,27.96,27.91,27.91,182231.0,20.7587,20.781,20.7438,20.7438,182231.0
2015-10-12 11:00:00,27.91,27.95,27.83,27.84,110241.0,20.7438,20.7736,20.6844,20.6918,110241.0
2015-10-12 11:30:00,27.85,27.93,27.81,27.89,70713.0,20.6992,20.7587,20.6695,20.729,70713.0
2015-10-12 12:00:00,27.89,27.9,27.84,27.84,42656.0,20.729,20.7364,20.6918,20.6918,42656.0
2015-10-12 12:30:00,27.85,27.85,27.81,27.81,36696.0,20.6992,20.6992,20.6695,20.6695,36696.0
2015-10-12 13:00:00,27.81,27.81,27.76,27.81,37391.0,20.6695,20.6695,20.6324,20.6695,37391.0
2015-10-12 13:30:00,27.81,27.82,27.78,27.78,63729.0,20.6695,20.6769,20.6472,20.6472,63729.0
2015-10-12 14:00:00,27.79,27.83,27.79,27.8,44378.0,20.6547,20.6844,20.6547,20.6621,44378.0
2015-10-12 14:30:00,27.8,27.89,27.79,27.89,93809.0,20.6621,20.729,20.6547,20.729,93809.0
2015-10-12 15:00:00,27.89,27.93,27.89,27.92,113144.0,20.729,20.7587,20.729,20.7513,113144.0
2015-10-12 15:30:00,27.92,27.97,27.92,27.95,154705.0,20.7513,20.7884,20.7513,20.7736,154705.0
2015-10-13 09:30:00,27.8,27.93,27.76,27.83,188819.0,20.6621,20.7587,20.6324,20.6844,188819.0
2015-10-13 10:00:00,27.83,27.91,27.82,27.88,122310.0,20.6844,20.7438,20.6769,20.7215,122310.0
2015-10-13 10:30:00,27.89,27.91,27.83,27.85,90204.0,20.729,20.7438,20.6844,20.6992,90204.0
2015-10-13 11:00:00,27.84,27.89,27.83,27.85,67926.0,20.6918,20.729,20.6844,20.6992,67926.0
2015-10-13 11:30:00,27.85,27.93,27.84,27.91,62781.0,20.6992,20.7587,20.6918,20.7438,62781.0
2015-10-13 12:00:00,27.9,27.93,27.89,27.92,31455.0,20.7364,20.7587,20.729,20.7513,31455.0
2015-10-13 12:30:00,27.92,27.95,27.86,27.86,46954.0,20.7513,20.7736,20.7067,20.7067,46954.0
2015-10-13 13:00:00,27.86,27.89,27.84,27.86,32418.0,20.7067,20.729,20.6918,20.7067,32418.0
2015-10-13 13:30:00,27.85,27.87,27.82,27.84,36299.0,20.6992,20.7141,20.6769,20.6918,36299.0
2015-10-13 14:00:00,27.83,27.86,27.81,27.83,47618.0,20.6844,20.7067,20.6695,20.6844,47618.0
2015-10-13 14:30:00,27.82,27.89,27.81,27.89,51971.0,20.6769,20.729,20.6695,20.729,51971.0
2015-10-13 15:00:00,27.9,27.9,27.81,27.84,78943.0,20.7364,20.7364,20.6695,20.6918,78943.0
2015-10-13 15:30:00,27.84,27.85,27.81,27.84,139212.0,20.6918,20.6992,20.6695,20.6918,139212.0
2015-10-14 09:30:00,27.75,27.88,27.63,27.82,185036.0,20.6249,20.7215,20.5357,20.6769,185036.0
2015-10-14 10:00:00,27.83,27.86,27.79,27.79,107825.0,20.6844,20.7067,20.6547,20.6547,107825.0
2015-10-14 10:30:00,27.79,27.79,27.69,27.69,157715.0,20.6547,20.6547,20.5803,20.5803,157715.0
2015-10-14 11:00:00,27.69,27.75,27.59,27.64,168736.0,20.5803,20.6249,20.506,20.5432,168736.0
2015-10-14 11:30:00,27.64,27.74,27.63,27.71,100960.0,20.5432,20.6175,20.5357,20.5952,100960.0
2015-10-14 12:00:00,27.7,27.81,27.7,27.8,152067.0,20.5878,20.6695,20.5878,20.6621,152067.0
2015-10-14 12:30:00,27.81,27.89,27.8,27.85,161982.0,20.6695,20.729,20.6621,20.6992,161982.0
2015-10-14 13:00:00,27.86,27.87,27.77,27.81,101479.0,20.7067,20.7141,20.6398,20.6695,101479.0
2015-10-14 13:30:00,27.81,27.89,27.8,27.85,83035.0,20.6695,20.729,20.6621,20.6992,83035.0
2015-10-14 14:00:00,27.85,27.9,27.8,27.8,98520.0,20.6992,20.7364,20.6621,20.6621,98520.0
2015-10-14 14:30:00,27.8,27.82,27.75,27.77,97847.0,20.6621,20.6769,20.6249,20.6398,97847.0
2015-10-14 15:00:00,27.77,27.82,27.74,27.8,175092.0,20.6398,20.6769,20.6175,20.6621,175092.0
2015-10-14 15:30:00,27.8,27.86,27.78,27.82,255643.0,20.6621,20.7067,20.6472,20.6769,255643.0
2015-10-15 09:30:00,28.08,28.19,28.01,28.05,301596.0,20.8702,20.9519,20.8182,20.8479,301596.0
2015-10-15 10:00:00,28.04,28.05,27.91,27.92,91616.0,20.8405,20.8479,20.7438,20.7513,91616.0
2015-10-15 10:30:00,27.91,28.01,27.91,27.99,79515.0,20.7438,20.8182,20.7438,20.8033,79515.0
2015-10-15 11:00:00,27.98,28.0,27.92,27.96,70932.0,20.7959,20.8107,20.7513,20.781,70932.0
2015-10-15 11:30:00,27.96,27.97,27.88,27.92,99306.0,20.781,20.7884,20.7215,20.7513,99306.0
2015-10-15 12:00:00,27.91,27.96,27.88,27.95,55575.0,20.7438,20.781,20.7215,20.7736,55575.0
2015-10-15 12:30:00,27.96,27.98,27.93,27.97,49150.0,20.781,20.7959,20.7587,20.7884,49150.0
2015-10-15 13:00:00,27.97,28.08,27.97,28.08,78309.0,20.7884,20.8702,20.7884,20.8702,78309.0
2015-10-15 13:30:00,28.08,28.1,28.04,28.06,74598.0,20.8702,20.8851,20.8405,20.8553,74598.0
2015-10-15 14:00:00,28.06,28.1,28.05,28.08,68675.0,20.8553,20.8851,20.8479,20.8702,68675.0
2015-10-15 14:30:00,28.08,28.12,28.07,28.09,96970.0,20.8702,20.8999,20.8628,20.8776,96970.0
2015-10-15 15:00:00,28.09,28.16,28.07,28.12,108112.0,20.8776,20.9296,20.8628,20.8999,108112.0
2015-10-15 15:30:00,28.12,28.16,28.1,28.16,149120.0,20.8999,20.9296,20.8851,20.9296,149120.0
2015-10-16 09:30:00,28.24,28.27,28.02,28.18,286891.0,20.9891,21.0114,20.8256,20.9445,286891.0
2015-10-16 10:00:00,28.18,28.22,28.15,28.22,145427.0,20.9445,20.9742,20.9222,20.9742,145427.0
2015-10-16 10:30:00,28.22,28.25,28.19,28.2,125977.0,20.9742,20.9965,20.9519,20.9594,125977.0
2015-10-16 11:00:00,28.19,28.22,28.17,28.2,125854.0,20.9519,20.9742,20.9371,20.9594,125854.0
2015-10-16 11:30:00,28.2,28.24,28.17,28.22,78651.0,20.9594,20.9891,20.9371,20.9742,78651.0
2015-10-16 12:00:00,28.23,28.23,28.11,28.12,90118.0,20.9817,20.9817,20.8925,20.8999,90118.0
2015-10-16 12:30:00,28.12,28.12,28.05,28.09,91157.0,20.8999,20.8999,20.8479,20.8776,91157.0
2015-10-16 13:00:00,28.09,28.11,28.07,28.1,59128.0,20.8776,20.8925,20.8628,20.8851,59128.0
2015-10-16 13:30:00,28.1,28.1,28.06,28.07,56460.0,20.8851,20.8851,20.8553,20.8628,56460.0
2015-10-16 14:00:00,28.08,28.08,28.0,28.07,126437.0,20.8702,20.8702,20.8107,20.8628,126437.0
2015-10-16 14:30:00,28.07,28.13,28.07,28.11,72527.0,20.8628,20.9074,20.8628,20.8925,72527.0
2015-10-16 15:00:00,28.12,28.17,28.12,28.16,67547.0,20.8999,20.9371,20.8999,20.9296,67547.0
2015-10-16 15:30:00,28.16,28.26,28.16,28.24,230205.0,20.9296,21.004,20.9296,20.9891,230205.0
2015-10-19 09:30:00,28.07,28.15,27.94,28.06,235289.0,20.8628,20.9222,20.7661,20.8553,235289.0
2015-10-19 10:00:00,28.06,28.08,28.0,28.0,125468.0,20.8553,20.8702,20.8107,20.8107,125468.0
2015-10-19 10:30:00,28.0,28.07,27.99,28.07,146399.0,20.8107,20.8628,20.8033,20.8628,146399.0
2015-10-19 11:00:00,28.08,28.15,28.05,28.15,101608.0,20.8702,20.9222,20.8479,20.9222,101608.0
2015-10-19 11:30:00,28.15,28.21,28.15,28.2,81876.0,20.9222,20.9668,20.9222,20.9594,81876.0
2015-10-19 12:00:00,28.2,28.2,28.15,28.18,55869.0,20.9594,20.9594,20.9222,20.9445,55869.0
2015-10-19 12:30:00,28.18,28.22,28.17,28.22,108440.0,20.9445,20.9742,20.9371,20.9742,108440.0
2015-10-19 13:00:00,28.22,28.22,28.14,28.15,80918.0,20.9742,20.9742,20.9148,20.9222,80918.0
2015-10-19 13:30:00,28.15,28.16,28.11,28.12,118157.0,20.9222,20.9296,20.8925,20.8999,118157.0
2015-10-19 14:00:00,28.11,28.18,28.08,28.16,124803.0,20.8925,20.9445,20.8702,20.9296,124803.0
2015-10-19 14:30:00,28.16,28.24,28.16,28.21,91824.0,20.9296,20.9891,20.9296,20.9668,91824.0
2015-10-19 15:00:00,28.22,28.29,28.22,28.23,278520.0,20.9742,21.0263,20.9742,20.9817,278520.0
2015-10-19 15:30:00,28.23,28.25,28.18,28.25,219702.0,20.9817,20.9965,20.9445,20.9965,219702.0
2015-10-20 09:30:00,28.2,28.3,28.15,28.26,228444.0,20.9594,21.0337,20.9222,21.004,228444.0
2015-10-20 10:00:00,28.26,28.33,28.24,28.33,109835.0,21.004,21.056,20.9891,21.056,109835.0
2015-10-20 10:30:00,28.33,28.41,28.31,28.41,111451.0,21.056,21.1155,21.0411,21.1155,111451.0
2015-10-20 11:00:00,28.4,28.4,28.28,28.31,65580.0,21.108,21.108,21.0188,21.0411,65580.0
2015-10-20 11:30:00,28.3,28.35,28.25,28.28,108018.0,21.0337,21.0709,20.9965,21.0188,108018.0
2015-10-20 12:00:00,28.27,28.36,28.25,28.35,73360.0,21.0114,21.0783,20.9965,21.0709,73360.0
2015-10-20 12:30:00,28.35,28.36,28.3,28.36,77888.0,21.0709,21.0783,21.0337,21.0783,77888.0
2015-10-20 13:00:00,28.36,28.39,28.33,28.35,99849.0,21.0783,21.1006,21.056,21.0709,99849.0
2015-10-20 13:30:00,28.35,28.41,28.33,28.39,71248.0,21.0709,21.1155,21.056,21.1006,71248.0
2015-10-20 14:00:00,28.38,28.49,28.36,28.48,93548.0,21.0932,21.1749,21.0783,21.1675,93548.0
2015-10-20 14:30:00,28.48,28.49,28.42,28.44,64901.0,21.1675,21.1749,21.1229,21.1378,64901.0
2015-10-20 15:00:00,28.45,28.5,28.41,28.5,185614.0,21.1452,21.1824,21.1155,21.1824,185614.0
2015-10-20 15:30:00,28.5,28.52,28.47,28.52,258418.0,21.1824,21.1972,21.1601,21.1972,258418.0
2015-10-21 09:30:00,28.6,28.72,28.55,28.71,285235.0,21.2567,21.3459,21.2195,21.3384,285235.0
2015-10-21 10:00:00,28.71,28.74,28.58,28.6,237358.0,21.3384,21.3607,21.2418,21.2567,237358.0
2015-10-21 10:30:00,28.59,28.66,28.53,28.65,145302.0,21.2492,21.3013,21.2046,21.2938,145302.0
2015-10-21 11:00:00,28.65,28.77,28.62,28.72,201924.0,21.2938,21.383,21.2715,21.3459,201924.0
2015-10-21 11:30:00,28.72,28.77,28.69,28.73,146248.0,21.3459,21.383,21.3236,21.3533,146248.0
2015-10-21 12:00:00,28.72,28.79,28.72,28.74,87679.0,21.3459,21.3979,21.3459,21.3607,87679.0
2015-10-21 12:30:00,28.73,28.81,28.71,28.71,76941.0,21.3533,21.4128,21.3384,21.3384,76941.0
2015-10-21 13:00:00,28.7,28.7,28.49,28.5,130010.0,21.331,21.331,21.1749,21.1824,130010.0
2015-10-21 13:30:00,28.5,28.55,28.42,28.42,71890.0,21.1824,21.2195,21.1229,21.1229,71890.0
2015-10-21 14:00:00,28.42,28.46,28.39,28.44,96534.0,21.1229,21.1526,21.1006,21.1378,96534.0
2015-10-21 14:30:00,28.43,28.51,28.4,28.42,141851.0,21.1303,21.1898,21.108,21.1229,141851.0
2015-10-21 15:00:00,28.43,28.45,28.29,28.33,345335.0,21.1303,21.1452,21.0263,21.056,345335.0
2015-10-21 15:30:00,28.32,28.35,28.23,28.27,224214.0,21.0486,21.0709,20.9817,21.0114,224214.0
2015-10-22 09:30:00,28.56,28.85,28.55,28.82,317779.0,21.2269,21.4425,21.2195,21.4202,317779.0
2015-10-22 10:00:00,28.83,28.96,28.78,28.9,276743.0,21.4276,21.5242,21.3905,21.4796,276743.0
2015-10-22 10:30:00,28.9,29.16,28.88,29.15,362419.0,21.4796,21.6729,21.4648,21.6655,362419.0
2015-10-22 11:00:00,29.14,29.16,29.07,29.11,199956.0,21.658,21.6729,21.606,21.6357,199956.0
2015-10-22 11:30:00,29.11,29.16,29.1,29.15,95999.0,21.6357,21.6729,21.6283,21.6655,95999.0
2015-10-22 12:00:00,29.15,29.2,29.09,29.16,217365.0,21.6655,21.7026,21.6209,21.6729,217365.0
2015-10-22 12:30:00,29.17,29.17,29.08,29.11,124439.0,21.6803,21.6803,21.6134,21.6357,124439.0
2015-10-22 13:00:00,29.1,29.15,29.07,29.09,88204.0,21.6283,21.6655,21.606,21.6209,88204.0
2015-10-22 13:30:00,29.09,29.13,29.07,29.11,140307.0,21.6209,21.6506,21.606,21.6357,140307.0
2015-10-22 14:00:00,29.11,29.12,28.99,29.07,107367.0,21.6357,21.6432,21.5465,21.606,107367.0
2015-10-22 14:30:00,29.06,29.13,29.03,29.08,192359.0,21.5986,21.6506,21.5763,21.6134,192359.0
2015-10-22 15:00:00,29.09,29.09,29.02,29.08,175151.0,21.6209,21.6209,21.5688,21.6134,175151.0
2015-10-22 15:30:00,29.08,29.08,29.0,29.0,410004.0,21.6134,21.6134,21.554,21.554,410004.0
2015-10-23 09:30:00,29.0,29.27,28.94,29.24,392755.0,21.554,21.7546,21.5094,21.7323,392755.0
2015-10-23 10:00:00,29.24,29.34,29.19,29.32,292266.0,21.7323,21.8067,21.6952,21.7918,292266.0
2015-10-23 10:30:00,29.32,29.37,29.24,29.25,262231.0,21.7918,21.829,21.7323,21.7398,262231.0
2015-10-23 11:00:00,29.24,29.33,29.2,29.21,158522.0,21.7323,21.7992,21.7026,21.7101,158522.0
2015-10-23 11:30:00,29.2,29.24,29.16,29.19,171840.0,21.7026,21.7323,21.6729,21.6952,171840.0
2015-10-23 12:00:00,29.19,29.26,29.17,29.23,94417.0,21.6952,21.7472,21.6803,21.7249,94417.0
2015-10-23 12:30:00,29.23,29.24,29.18,29.2,57775.0,21.7249,21.7323,21.6878,21.7026,57775.0
2015-10-23 13:00:00,29.2,29.24,29.16,29.21,59260.0,21.7026,21.7323,21.6729,21.7101,59260.0
2015-10-23 13:30:00,29.21,29.26,29.2,29.23,83994.0,21.7101,21.7472,21.7026,21.7249,83994.0
2015-10-23 14:00:00,29.23,29.28,29.2,29.28,128930.0,21.7249,21.7621,21.7026,21.7621,128930.0
2015-10-23 14:30:00,29.28,29.34,29.28,29.32,87465.0,21.7621,21.8067,21.7621,21.7918,87465.0
2015-10-23 15:00:00,29.31,29.34,29.25,29.27,151736.0,21.7844,21.8067,21.7398,21.7546,151736.0
2015-10-23 15:30:00,29.28,29.35,29.25,29.34,244902.0,21.7621,21.8141,21.7398,21.8067,244902.0
2015-10-26 09:30:00,29.4,29.49,29.11,29.12,188808.0,21.8513,21.9182,21.6357,21.6432,188808.0
2015-10-26 10:00:00,29.12,29.18,28.97,29.01,249963.0,21.6432,21.6878,21.5317,21.5614,249963.0
2015-10-26 10:30:00,29.01,29.06,29.0,29.02,111367.0,21.5614,21.5986,21.554,21.5688,111367.0
2015-10-26 11:00:00,29.03,29.03,28.94,28.94,104907.0,21.5763,21.5763,21.5094,21.5094,104907.0
2015-10-26 11:30:00,28.94,28.95,28.93,28.94,111065.0,21.5094,21.5168,21.5019,21.5094,111065.0
2015-10-26 12:00:00,28.94,28.95,28.89,28.9,154097.0,21.5094,21.5168,21.4722,21.4796,154097.0
2015-10-26 12:30:00,28.9,29.0,28.88,28.95,121215.0,21.4796,21.554,21.4648,21.5168,121215.0
2015-10-26 13:00:00,28.95,28.99,28.94,28.99,55604.0,21.5168,21.5465,21.5094,21.5465,55604.0
2015-10-26 13:30:00,28.99,29.0,28.95,28.98,60525.0,21.5465,21.554,21.5168,21.5391,60525.0
2015-10-26 14:00:00,28.98,29.0,28.88,28.89,95961.0,21.5391,21.554,21.4648,21.4722,95961.0
2015-10-26 14:30:00,28.9,28.94,28.89,28.9,105497.0,21.4796,21.5094,21.4722,21.4796,105497.0
2015-10-26 15:00:00,28.91,28.99,28.91,28.97,158652.0,21.4871,21.5465,21.4871,21.5317,158652.0
2015-10-26 15:30:00,28.97,28.98,28.92,28.93,202336.0,21.5317,21.5391,21.4945,21.5019,202336.0
2015-10-27 09:30:00,28.71,28.83,28.59,28.83,204783.0,21.3384,21.4276,21.2492,21.4276,204783.0
2015-10-27 10:00:00,28.82,28.88,28.75,28.85,140879.0,21.4202,21.4648,21.3682,21.4425,140879.0
2015-10-27 10:30:00,28.85,28.93,28.82,28.92,74630.0,21.4425,21.5019,21.4202,21.4945,74630.0
2015-10-27 11:00:00,28.91,28.97,28.9,28.9,101053.0,21.4871,21.5317,21.4796,21.4796,101053.0
2015-10-27 11:30:00,28.9,28.98,28.85,28.86,93184.0,21.4796,21.5391,21.4425,21.4499,93184.0
2015-10-27 12:00:00,28.87,28.91,28.84,28.89,49043.0,21.4574,21.4871,21.4351,21.4722,49043.0
2015-10-27 12:30:00,28.88,28.95,28.88,28.89,65289.0,21.4648,21.5168,21.4648,21.4722,65289.0
2015-10-27 13:00:00,28.88,28.91,28.83,28.88,45322.0,21.4648,21.4871,21.4276,21.4648,45322.0
2015-10-27 13:30:00,28.88,28.91,28.82,28.85,63448.0,21.4648,21.4871,21.4202,21.4425,63448.0
2015-10-27 14:00:00,28.85,28.95,28.85,28.95,75889.0,21.4425,21.5168,21.4425,21.5168,75889.0
2015-10-27 14:30:00,28.95,28.95,28.88,28.92,91357.0,21.5168,21.5168,21.4648,21.4945,91357.0
2015-10-27 15:00:00,28.93,29.01,28.93,29.01,139501.0,21.5019,21.5614,21.5019,21.5614,139501.0
2015-10-27 15:30:00,29.01,29.06,28.97,29.06,178208.0,21.5614,21.5986,21.5317,21.5986,178208.0
2015-10-28 09:30:00,29.26,29.35,29.17,29.33,203583.0,21.7472,21.8141,21.6803,21.7992,203583.0
2015-10-28 10:00:00,29.34,29.34,29.26,29.32,105466.0,21.8067,21.8067,21.7472,21.7918,105466.0
2015-10-28 10:30:00,29.32,29.42,29.29,29.42,187026.0,21.7918,21.8661,21.7695,21.8661,187026.0
2015-10-28 11:00:00,29.42,29.44,29.36,29.38,134888.0,21.8661,21.881,21.8215,21.8364,134888.0
2015-10-28 11:30:00,29.38,29.39,29.34,29.38,383214.0,21.8364,21.8438,21.8067,21.8364,383214.0
2015-10-28 12:00:00,29.39,29.41,29.36,29.37,179625.0,21.8438,21.8587,21.8215,21.829,179625.0
2015-10-28 12:30:00,29.37,29.37,29.33,29.36,113416.0,21.829,21.829,21.7992,21.8215,113416.0
2015-10-28 13:00:00,29.36,29.38,29.33,29.35,72776.0,21.8215,21.8364,21.7992,21.8141,72776.0
2015-10-28 13:30:00,29.35,29.45,29.33,29.44,88890.0,21.8141,21.8884,21.7992,21.881,88890.0
2015-10-28 14:00:00,29.44,29.44,29.05,29.18,299046.0,21.881,21.881,21.5911,21.6878,299046.0
2015-10-28 14:30:00,29.17,29.28,29.07,29.25,170326.0,21.6803,21.7621,21.606,21.7398,170326.0
2015-10-28 15:00:00,29.25,29.37,29.24,29.31,195490.0,21.7398,21.829,21.7323,21.7844,195490.0
2015-10-28 15:30:00,29.32,29.42,29.31,29.36,319046.0,21.7918,21.8661,21.7844,21.8215,319046.0
2015-10-29 09:30:00,29.16,29.21,29.12,29.16,217393.0,21.6729,21.7101,21.6432,21.6729,217393.0
2015-10-29 10:00:00,29.15,29.16,29.02,29.02,154032.0,21.6655,21.6729,21.5688,21.5688,154032.0
2015-10-29 10:30:00,29.02,29.02,28.94,28.95,118852.0,21.5688,21.5688,21.5094,21.5168,118852.0
2015-10-29 11:00:00,28.95,29.06,28.94,29.03,111522.0,21.5168,21.5986,21.5094,21.5763,111522.0
2015-10-29 11:30:00,29.03,29.09,29.03,29.09,66129.0,21.5763,21.6209,21.5763,21.6209,66129.0
2015-10-29 12:00:00,29.09,29.13,29.08,29.13,40155.0,21.6209,21.6506,21.6134,21.6506,40155.0
2015-10-29 12:30:00,29.13,29.14,29.09,29.1,62832.0,21.6506,21.658,21.6209,21.6283,62832.0
2015-10-29 13:00:00,29.1,29.13,29.09,29.09,94488.0,21.6283,21.6506,21.6209,21.6209,94488.0
2015-10-29 13:30:00,29.09,29.09,29.06,29.06,92460.0,21.6209,21.6209,21.5986,21.5986,92460.0
2015-10-29 14:00:00,29.06,29.11,29.06,29.1,95611.0,21.5986,21.6357,21.5986,21.6283,95611.0
2015-10-29 14:30:00,29.11,29.17,29.11,29.14,61910.0,21.6357,21.6803,21.6357,21.658,61910.0
2015-10-29 15:00:00,29.13,29.18,29.1,29.16,89760.0,21.6506,21.6878,21.6283,21.6729,89760.0
2015-10-29 15:30:00,29.16,29.2,29.14,29.14,139164.0,21.6729,21.7026,21.658,21.658,139164.0
2015-10-30 09:30:00,29.0,29.2,29.0,29.01,168937.0,21.554,21.7026,21.554,21.5614,168937.0
2015-10-30 10:00:00,29.01,29.04,28.96,29.01,130702.0,21.5614,21.5837,21.5242,21.5614,130702.0
2015-10-30 10:30:00,29.01,29.05,28.93,28.94,105742.0,21.5614,21.5911,21.5019,21.5094,105742.0
2015-10-30 11:00:00,28.94,28.99,28.9,28.91,61237.0,21.5094,21.5465,21.4796,21.4871,61237.0
2015-10-30 11:30:00,28.91,28.95,28.9,28.93,69787.0,21.4871,21.5168,21.4796,21.5019,69787.0
2015-10-30 12:00:00,28.93,28.94,28.91,28.92,85851.0,21.5019,21.5094,21.4871,21.4945,85851.0
2015-10-30 12:30:00,28.91,29.0,28.91,28.98,142307.0,21.4871,21.554,21.4871,21.5391,142307.0
2015-10-30 13:00:00,28.98,29.07,28.98,29.05,114330.0,21.5391,21.606,21.5391,21.5911,114330.0
2015-10-30 13:30:00,29.04,29.06,29.02,29.05,50773.0,21.5837,21.5986,21.5688,21.5911,50773.0
2015-10-30 14:00:00,29.04,29.05,28.95,28.95,63323.0,21.5837,21.5911,21.5168,21.5168,63323.0
2015-10-30 14:30:00,28.95,28.99,28.88,28.88,98952.0,21.5168,21.5465,21.4648,21.4648,98952.0
2015-10-30 15:00:00,28.88,28.96,28.85,28.89,179353.0,21.4648,21.5242,21.4425,21.4722,179353.0
2015-10-30 15:30:00,28.88,28.98,28.86,28.86,419431.0,21.4648,21.5391,21.4499,21.4499,419431.0
2015-11-02 09:30:00,28.81,28.84,28.57,28.58,420121.0,21.4128,21.4351,21.2344,21.2418,420121.0
2015-11-02 10:00:00,28.58,28.74,28.51,28.72,304009.0,21.2418,21.3607,21.1898,21.3459,304009.0
2015-11-02 10:30:00,28.72,28.74,28.66,28.67,134197.0,21.3459,21.3607,21.3013,21.3087,134197.0
2015-11-02 11:00:00,28.68,28.75,28.64,28.67,108047.0,21.3161,21.3682,21.2864,21.3087,108047.0
2015-11-02 11:30:00,28.67,28.69,28.65,28.69,85286.0,21.3087,21.3236,21.2938,21.3236,85286.0
2015-11-02 12:00:00,28.69,28.7,28.59,28.64,182939.0,21.3236,21.331,21.2492,21.2864,182939.0
2015-11-02 12:30:00,28.65,28.67,28.62,28.64,165649.0,21.2938,21.3087,21.2715,21.2864,165649.0
2015-11-02 13:00:00,28.64,28.66,28.58,28.58,72761.0,21.2864,21.3013,21.2418,21.2418,72761.0
2015-11-02 13:30:00,28.58,28.68,28.58,28.68,91968.0,21.2418,21.3161,21.2418,21.3161,91968.0
2015-11-02 14:00:00,28.69,28.77,28.68,28.76,90794.0,21.3236,21.383,21.3161,21.3756,90794.0
2015-11-02 14:30:00,28.75,28.77,28.72,28.73,70996.0,21.3682,21.383,21.3459,21.3533,70996.0
2015-11-02 15:00:00,28.73,28.75,28.66,28.75,315932.0,21.3533,21.3682,21.3013,21.3682,315932.0
2015-11-02 15:30:00,28.75,28.79,28.71,28.77,340719.0,21.3682,21.3979,21.3384,21.383,340719.0
2015-11-03 09:30:00,28.66,28.71,28.55,28.56,271104.0,21.3013,21.3384,21.2195,21.2269,271104.0
2015-11-03 10:00:00,28.57,28.65,28.53,28.53,419318.0,21.2344,21.2938,21.2046,21.2046,419318.0
2015-11-03 10:30:00,28.53,28.59,28.52,28.52,160317.0,21.2046,21.2492,21.1972,21.1972,160317.0
2015-11-03 11:00:00,28.53,28.64,28.52,28.6,197631.0,21.2046,21.2864,21.1972,21.2567,197631.0
2015-11-03 11:30:00,28.6,28.68,28.6,28.67,174213.0,21.2567,21.3161,21.2567,21.3087,174213.0
2015-11-03 12:00:00,28.67,28.67,28.56,28.58,126160.0,21.3087,21.3087,21.2269,21.2418,126160.0
2015-11-03 12:30:00,28.58,28.61,28.51,28.55,164762.0,21.2418,21.2641,21.1898,21.2195,164762.0
2015-11-03 13:00:00,28.54,28.64,28.54,28.59,188786.0,21.2121,21.2864,21.2121,21.2492,188786.0
2015-11-03 13:30:00,28.58,28.62,28.58,28.59,115451.0,21.2418,21.2715,21.2418,21.2492,115451.0
2015-11-03 14:00:00,28.59,28.61,28.55,28.59,144315.0,21.2492,21.2641,21.2195,21.2492,144315.0
2015-11-03 14:30:00,28.6,28.64,28.57,28.6,173342.0,21.2567,21.2864,21.2344,21.2567,173342.0
2015-11-03 15:00:00,28.6,28.6,28.57,28.6,187361.0,21.2567,21.2567,21.2344,21.2567,187361.0
2015-11-03 15:30:00,28.59,28.61,28.49,28.61,436542.0,21.2492,21.2641,21.1749,21.2641,436542.0
2015-11-04 09:30:00,28.71,28.8,28.61,28.67,253759.0,21.3384,21.4053,21.2641,21.3087,253759.0
2015-11-04 10:00:00,28.67,28.74,28.65,28.7,236732.0,21.3087,21.3607,21.2938,21.331,236732.0
2015-11-04 10:30:00,28.69,28.75,28.57,28.57,188752.0,21.3236,21.3682,21.2344,21.2344,188752.0
2015-11-04 11:00:00,28.57,28.63,28.57,28.58,137832.0,21.2344,21.279,21.2344,21.2418,137832.0
2015-11-04 11:30:00,28.58,28.6,28.51,28.51,115776.0,21.2418,21.2567,21.1898,21.1898,115776.0
2015-11-04 12:00:00,28.51,28.57,28.5,28.56,120823.0,21.1898,21.2344,21.1824,21.2269,120823.0
2015-11-04 12:30:00,28.55,28.55,28.4,28.41,188886.0,21.2195,21.2195,21.108,21.1155,188886.0
2015-11-04 13:00:00,28.41,28.41,28.37,28.4,66692.0,21.1155,21.1155,21.0857,21.108,66692.0
2015-11-04 13:30:00,28.4,28.41,28.38,28.4,119491.0,21.108,21.1155,21.0932,21.108,119491.0
2015-11-04 14:00:00,28.41,28.48,28.41,28.45,112150.0,21.1155,21.1675,21.1155,21.1452,112150.0
2015-11-04 14:30:00,28.45,28.56,28.45,28.48,124049.0,21.1452,21.2269,21.1452,21.1675,124049.0
2015-11-04 15:00:00,28.48,28.51,28.37,28.48,298360.0,21.1675,21.1898,21.0857,21.1675,298360.0
2015-11-04 15:30:00,28.48,28.49,28.38,28.48,295688.0,21.1675,21.1749,21.0932,21.1675,295688.0
2015-11-05 09:30:00,28.5,28.6,28.33,28.58,193952.0,21.1824,21.2567,21.056,21.2418,193952.0
2015-11-05 10:00:00,28.58,28.6,28.32,28.33,163977.0,21.2418,21.2567,21.0486,21.056,163977.0
2015-11-05 10:30:00,28.33,28.42,28.3,28.39,114733.0,21.056,21.1229,21.0337,21.1006,114733.0
2015-11-05 11:00:00,28.38,28.43,28.34,28.37,375075.0,21.0932,21.1303,21.0634,21.0857,375075.0
2015-11-05 11:30:00,28.36,28.5,28.35,28.48,76931.0,21.0783,21.1824,21.0709,21.1675,76931.0
2015-11-05 12:00:00,28.48,28.5,28.42,28.48,135121.0,21.1675,21.1824,21.1229,21.1675,135121.0
2015-11-05 12:30:00,28.48,28.53,28.45,28.49,246371.0,21.1675,21.2046,21.1452,21.1749,246371.0
2015-11-05 13:00:00,28.5,28.53,28.48,28.48,137417.0,21.1824,21.2046,21.1675,21.1675,137417.0
2015-11-05 13:30:00,28.48,28.55,28.42,28.43,128965.0,21.1675,21.2195,21.1229,21.1303,128965.0
2015-11-05 14:00:00,28.43,28.45,28.35,28.37,199781.0,21.1303,21.1452,21.0709,21.0857,199781.0
2015-11-05 14:30:00,28.37,28.4,28.33,28.36,144680.0,21.0857,21.108,21.056,21.0783,144680.0
2015-11-05 15:00:00,28.36,28.37,28.31,28.36,133990.0,21.0783,21.0857,21.0411,21.0783,133990.0
2015-11-05 15:30:00,28.36,28.45,28.34,28.42,244468.0,21.0783,21.1452,21.0634,21.1229,244468.0
2015-11-06 09:30:00,28.34,28.38,28.17,28.27,322595.0,21.0634,21.0932,20.9371,21.0114,322595.0
2015-11-06 10:00:00,28.27,28.29,28.18,28.25,216226.0,21.0114,21.0263,20.9445,20.9965,216226.0
2015-11-06 10:30:00,28.25,28.43,28.24,28.39,276762.0,20.9965,21.1303,20.9891,21.1006,276762.0
2015-11-06 11:00:00,28.4,28.43,28.33,28.36,289216.0,21.108,21.1303,21.056,21.0783,289216.0
2015-11-06 11:30:00,28.37,28.47,28.34,28.44,272099.0,21.0857,21.1601,21.0634,21.1378,272099.0
2015-11-06 12:00:00,28.44,28.5,28.44,28.5,277529.0,21.1378,21.1824,21.1378,21.1824,277529.0
2015-11-06 12:30:00,28.49,28.5,28.42,28.5,191416.0,21.1749,21.1824,21.1229,21.1824,191416.0
2015-11-06 13:00:00,28.5,28.54,28.43,28.43,191314.0,21.1824,21.2121,21.1303,21.1303,191314.0
2015-11-06 13:30:00,28.44,28.47,28.42,28.46,144504.0,21.1378,21.1601,21.1229,21.1526,144504.0
2015-11-06 14:00:00,28.46,28.5,28.36,28.36,393722.0,21.1526,21.1824,21.0783,21.0783,393722.0
2015-11-06 14:30:00,28.36,28.4,28.34,28.4,97639.0,21.0783,21.108,21.0634,21.108,97639.0
2015-11-06 15:00:00,28.4,28.44,28.39,28.43,157692.0,21.108,21.1378,21.1006,21.1303,157692.0
2015-11-06 15:30:00,28.43,28.48,28.41,28.45,398698.0,21.1303,21.1675,21.1155,21.1452,398698.0
2015-11-09 09:30:00,28.35,28.49,28.07,28.17,388148.0,21.0709,21.1749,20.8628,20.9371,388148.0
2015-11-09 10:00:00,28.17,28.19,28.03,28.04,280750.0,20.9371,20.9519,20.833,20.8405,280750.0
2015-11-09 10:30:00,28.04,28.08,28.01,28.08,128602.0,20.8405,20.8702,20.8182,20.8702,128602.0
2015-11-09 11:00:00,28.08,28.11,28.0,28.01,187847.0,20.8702,20.8925,20.8107,20.8182,187847.0
2015-11-09 11:30:00,28.02,28.11,28.01,28.06,242734.0,20.8256,20.8925,20.8182,20.8553,242734.0
2015-11-09 12:00:00,28.05,28.13,28.02,28.02,129259.0,20.8479,20.9074,20.8256,20.8256,129259.0
2015-11-09 12:30:00,28.02,28.11,28.01,28.11,60542.0,20.8256,20.8925,20.8182,20.8925,60542.0
2015-11-09 13:00:00,28.11,28.12,28.05,28.07,111168.0,20.8925,20.8999,20.8479,20.8628,111168.0
2015-11-09 13:30:00,28.06,28.14,28.06,28.1,147530.0,20.8553,20.9148,20.8553,20.8851,147530.0
2015-11-09 14:00:00,28.1,28.15,28.06,28.06,161336.0,20.8851,20.9222,20.8553,20.8553,161336.0
2015-11-09 14:30:00,28.06,28.12,28.01,28.11,159071.0,20.8553,20.8999,20.8182,20.8925,159071.0
2015-11-09 15:00:00,28.11,28.15,28.07,28.15,182666.0,20.8925,20.9222,20.8628,20.9222,182666.0
2015-11-09 15:30:00,28.15,28.24,28.15,28.19,367518.0,20.9222,20.9891,20.9222,20.9519,367518.0
2015-11-10 09:30:00,28.19,28.21,28.05,28.13,232571.0,20.9519,20.9668,20.8479,20.9074,232571.0
2015-11-10 10:00:00,28.12,28.12,27.97,28.01,213499.0,20.8999,20.8999,20.7884,20.8182,213499.0
2015-11-10 10:30:00,28.01,28.07,28.01,28.05,220647.0,20.8182,20.8628,20.8182,20.8479,220647.0
2015-11-10 11:00:00,28.05,28.12,28.05,28.06,121569.0,20.8479,20.8999,20.8479,20.8553,121569.0
2015-11-10 11:30:00,28.07,28.12,28.06,28.1,207305.0,20.8628,20.8999,20.8553,20.8851,207305.0
2015-11-10 12:00:00,28.1,28.13,28.05,28.06,213473.0,20.8851,20.9074,20.8479,20.8553,213473.0
2015-11-10 12:30:00,28.06,28.07,28.01,28.03,127415.0,20.8553,20.8628,20.8182,20.833,127415.0
2015-11-10 13:00:00,28.03,28.07,28.01,28.06,129000.0,20.833,20.8628,20.8182,20.8553,129000.0
2015-11-10 13:30:00,28.07,28.08,28.04,28.05,144908.0,20.8628,20.8702,20.8405,20.8479,144908.0
2015-11-10 14:00:00,28.06,28.07,28.0,28.0,84500.0,20.8553,20.8628,20.8107,20.8107,84500.0
2015-11-10 14:30:00,28.0,28.09,28.0,28.02,154372.0,20.8107,20.8776,20.8107,20.8256,154372.0
2015-11-10 15:00:00,28.02,28.06,28.0,28.0,138291.0,20.8256,20.8553,20.8107,20.8107,138291.0
2015-11-10 15:30:00,28.0,28.04,27.9,27.99,470464.0,20.8107,20.8405,20.7364,20.8033,470464.0
2015-11-11 09:30:00,28.06,28.07,27.9,27.92,315686.0,20.8553,20.8628,20.7364,20.7513,315686.0
2015-11-11 10:00:00,27.92,27.97,27.86,27.89,189845.0,20.7513,20.7884,20.7067,20.729,189845.0
2015-11-11 10:30:00,27.9,27.91,27.79,27.83,170803.0,20.7364,20.7438,20.6547,20.6844,170803.0
2015-11-11 11:00:00,27.83,27.94,27.77,27.94,348269.0,20.6844,20.7661,20.6398,20.7661,348269.0
2015-11-11 11:30:00,27.94,28.03,27.94,27.98,104778.0,20.7661,20.833,20.7661,20.7959,104778.0
2015-11-11 12:00:00,27.98,28.05,27.96,28.02,132659.0,20.7959,20.8479,20.781,20.8256,132659.0
2015-11-11 12:30:00,28.03,28.09,28.0,28.01,214468.0,20.833,20.8776,20.8107,20.8182,214468.0
2015-11-11 13:00:00,28.01,28.03,27.93,27.95,105640.0,20.8182,20.833,20.7587,20.7736,105640.0
2015-11-11 13:30:00,27.95,27.96,27.84,27.86,222179.0,20.7736,20.781,20.6918,20.7067,222179.0
2015-11-11 14:00:00,27.86,27.89,27.83,27.85,190019.0,20.7067,20.729,20.6844,20.6992,190019.0
2015-11-11 14:30:00,27.85,27.88,27.8,27.8,150306.0,20.6992,20.7215,20.6621,20.6621,150306.0
2015-11-11 15:00:00,27.8,27.85,27.78,27.8,214914.0,20.6621,20.6992,20.6472,20.6621,214914.0
2015-11-11 15:30:00,27.8,27.84,27.75,27.82,431448.0,20.6621,20.6918,20.6249,20.6769,431448.0
2015-11-12 09:30:00,27.77,27.98,27.72,27.9,458750.0,20.6398,20.7959,20.6026,20.7364,458750.0
2015-11-12 10:00:00,27.9,27.94,27.8,27.91,221682.0,20.7364,20.7661,20.6621,20.7438,221682.0
2015-11-12 10:30:00,27.91,28.02,27.91,28.01,159943.0,20.7438,20.8256,20.7438,20.8182,159943.0
2015-11-12 11:00:00,28.01,28.04,27.97,28.01,121831.0,20.8182,20.8405,20.7884,20.8182,121831.0
2015-11-12 11:30:00,28.0,28.02,27.95,28.0,204823.0,20.8107,20.8256,20.7736,20.8107,204823.0
2015-11-12 12:00:00,28.0,28.0,27.92,27.92,107104.0,20.8107,20.8107,20.7513,20.7513,107104.0
2015-11-12 12:30:00,27.92,28.03,27.86,28.02,241642.0,20.7513,20.833,20.7067,20.8256,241642.0
2015-11-12 13:00:00,28.03,28.07,27.93,27.95,133876.0,20.833,20.8628,20.7587,20.7736,133876.0
2015-11-12 13:30:00,27.96,28.0,27.95,27.97,163578.0,20.781,20.8107,20.7736,20.7884,163578.0
2015-11-12 14:00:00,27.97,28.0,27.95,28.0,113984.0,20.7884,20.8107,20.7736,20.8107,113984.0
2015-11-12 14:30:00,28.0,28.0,27.89,27.95,238153.0,20.8107,20.8107,20.729,20.7736,238153.0
2015-11-12 15:00:00,27.95,27.96,27.89,27.92,237861.0,20.7736,20.781,20.729,20.7513,237861.0
2015-11-12 15:30:00,27.92,27.94,27.76,27.84,851002.0,20.7513,20.7661,20.6324,20.6918,851002.0
2015-11-13 09:30:00,26.29,26.68,26.18,26.48,1569091.0,19.5398,19.8297,19.458,19.681,1569091.0
2015-11-13 10:00:00,26.47,26.49,26.28,26.38,1040890.0,19.6736,19.6884,19.5324,19.6067,1040890.0
2015-11-13 10:30:00,26.37,26.43,26.21,26.26,788597.0,19.5992,19.6438,19.4803,19.5175,788597.0
2015-11-13 11:00:00,26.26,26.26,26.01,26.13,563094.0,19.5175,19.5175,19.3317,19.4209,563094.0
2015-11-13 11:30:00,26.14,26.23,26.1,26.17,419088.0,19.4283,19.4952,19.3986,19.4506,419088.0
2015-11-13 12:00:00,26.17,26.17,26.05,26.06,249215.0,19.4506,19.4506,19.3614,19.3688,249215.0
2015-11-13 12:30:00,26.05,26.14,25.97,26.07,322815.0,19.3614,19.4283,19.302,19.3763,322815.0
2015-11-13 13:00:00,26.07,26.13,25.86,25.87,288647.0,19.3763,19.4209,19.2202,19.2276,288647.0
2015-11-13 13:30:00,25.88,26.03,25.82,26.0,339946.0,19.2351,19.3465,19.1905,19.3243,339946.0
2015-11-13 14:00:00,26.0,26.23,25.93,26.07,464743.0,19.3243,19.4952,19.2722,19.3763,464743.0
2015-11-13 14:30:00,26.06,26.11,25.93,26.01,302551.0,19.3688,19.406,19.2722,19.3317,302551.0
2015-11-13 15:00:00,26.01,26.21,26.01,26.09,953005.0,19.3317,19.4803,19.3317,19.3911,953005.0
2015-11-13 15:30:00,26.09,26.22,26.06,26.2,1075357.0,19.3911,19.4878,19.3688,19.4729,1075357.0
2015-11-16 09:30:00,26.14,26.75,26.07,26.58,1085300.0,19.4283,19.8817,19.3763,19.7553,1085300.0
2015-11-16 10:00:00,26.57,26.91,26.52,26.89,819705.0,19.7479,20.0006,19.7107,19.9857,819705.0
2015-11-16 10:30:00,26.9,26.99,26.78,26.93,649874.0,19.9932,20.0601,19.904,20.0155,649874.0
2015-11-16 11:00:00,26.93,26.93,26.7,26.74,445153.0,20.0155,20.0155,19.8445,19.8742,445153.0
2015-11-16 11:30:00,26.74,26.75,26.63,26.67,248292.0,19.8742,19.8817,19.7925,19.8222,248292.0
2015-11-16 12:00:00,26.68,26.72,26.62,26.65,164560.0,19.8297,19.8594,19.7851,19.8074,164560.0
2015-11-16 12:30:00,26.65,26.71,26.6,26.63,169004.0,19.8074,19.852,19.7702,19.7925,169004.0
2015-11-16 13:00:00,26.63,26.76,26.63,26.68,335833.0,19.7925,19.8891,19.7925,19.8297,335833.0
2015-11-16 13:30:00,26.68,26.82,26.68,26.79,346145.0,19.8297,19.9337,19.8297,19.9114,346145.0
2015-11-16 14:00:00,26.8,26.81,26.7,26.73,197167.0,19.9188,19.9263,19.8445,19.8668,197167.0
2015-11-16 14:30:00,26.73,26.76,26.66,26.69,173016.0,19.8668,19.8891,19.8148,19.8371,173016.0
2015-11-16 15:00:00,26.7,26.78,26.7,26.75,152714.0,19.8445,19.904,19.8445,19.8817,152714.0
2015-11-16 15:30:00,26.75,26.83,26.73,26.8,422016.0,19.8817,19.9411,19.8668,19.9188,422016.0
2015-11-17 09:30:00,26.8,26.94,26.7,26.91,328973.0,19.9188,20.0229,19.8445,20.0006,328973.0
2015-11-17 10:00:00,26.91,27.02,26.9,26.99,210136.0,20.0006,20.0824,19.9932,20.0601,210136.0
2015-11-17 10:30:00,26.99,27.25,26.99,27.17,318892.0,20.0601,20.2533,20.0601,20.1938,318892.0
2015-11-17 11:00:00,27.16,27.16,27.08,27.15,180143.0,20.1864,20.1864,20.1269,20.179,180143.0
2015-11-17 11:30:00,27.15,27.26,27.14,27.23,226419.0,20.179,20.2607,20.1715,20.2384,226419.0
2015-11-17 12:00:00,27.23,27.23,27.07,27.07,168440.0,20.2384,20.2384,20.1195,20.1195,168440.0
2015-11-17 12:30:00,27.07,27.09,26.99,27.09,140685.0,20.1195,20.1344,20.0601,20.1344,140685.0
2015-11-17 13:00:00,27.09,27.13,26.97,26.98,120806.0,20.1344,20.1641,20.0452,20.0526,120806.0
2015-11-17 13:30:00,26.97,27.08,26.95,27.04,105847.0,20.0452,20.1269,20.0303,20.0972,105847.0
2015-11-17 14:00:00,27.02,27.08,26.89,26.89,202809.0,20.0824,20.1269,19.9857,19.9857,202809.0
2015-11-17 14:30:00,26.89,26.92,26.79,26.9,334802.0,19.9857,20.008,19.9114,19.9932,334802.0
2015-11-17 15:00:00,26.91,26.91,26.78,26.85,289722.0,20.0006,20.0006,19.904,19.956,289722.0
2015-11-17 15:30:00,26.85,26.95,26.8,26.81,440860.0,19.956,20.0303,19.9188,19.9263,440860.0
2015-11-18 09:30:00,27.0,27.0,26.73,26.86,412599.0,20.0675,20.0675,19.8668,19.9634,412599.0
2015-11-18 10:00:00,26.87,26.94,26.85,26.93,247880.0,19.9709,20.0229,19.956,20.0155,247880.0
2015-11-18 10:30:00,26.93,26.97,26.89,26.93,298547.0,20.0155,20.0452,19.9857,20.0155,298547.0
2015-11-18 11:00:00,26.92,26.95,26.84,26.87,331558.0,20.008,20.0303,19.9486,19.9709,331558.0
2015-11-18 11:30:00,26.88,26.92,26.83,26.85,201124.0,19.9783,20.008,19.9411,19.956,201124.0
2015-11-18 12:00:00,26.85,26.94,26.84,26.89,160805.0,19.956,20.0229,19.9486,19.9857,160805.0
2015-11-18 12:30:00,26.89,26.91,26.8,26.87,122319.0,19.9857,20.0006,19.9188,19.9709,122319.0
2015-11-18 13:00:00,26.86,26.91,26.86,26.87,128373.0,19.9634,20.0006,19.9634,19.9709,128373.0
2015-11-18 13:30:00,26.87,26.94,26.85,26.92,127484.0,19.9709,20.0229,19.956,20.008,127484.0
2015-11-18 14:00:00,26.92,27.04,26.87,26.98,259927.0,20.008,20.0972,19.9709,20.0526,259927.0
2015-11-18 14:30:00,26.99,27.04,26.94,27.04,156057.0,20.0601,20.0972,20.0229,20.0972,156057.0
2015-11-18 15:00:00,27.03,27.08,27.0,27.07,163786.0,20.0898,20.1269,20.0675,20.1195,163786.0
2015-11-18 15:30:00,27.07,27.15,27.07,27.11,410396.0,20.1195,20.179,20.1195,20.1492,410396.0
2015-11-19 09:30:00,27.07,27.25,27.07,27.23,192690.0,20.1195,20.2533,20.1195,20.2384,192690.0
2015-11-19 10:00:00,27.22,27.35,27.22,27.34,258853.0,20.231,20.3276,20.231,20.3202,258853.0
2015-11-19 10:30:00,27.34,27.4,27.3,27.39,183407.0,20.3202,20.3648,20.2905,20.3574,183407.0
2015-11-19 11:00:00,27.4,27.55,27.4,27.55,285906.0,20.3648,20.4763,20.3648,20.4763,285906.0
2015-11-19 11:30:00,27.56,27.57,27.46,27.56,211625.0,20.4837,20.4911,20.4094,20.4837,211625.0
2015-11-19 12:00:00,27.56,27.62,27.51,27.55,195426.0,20.4837,20.5283,20.4465,20.4763,195426.0
2015-11-19 12:30:00,27.55,27.63,27.54,27.6,107850.0,20.4763,20.5357,20.4688,20.5134,107850.0
2015-11-19 13:00:00,27.6,27.65,27.59,27.61,130373.0,20.5134,20.5506,20.506,20.5209,130373.0
2015-11-19 13:30:00,27.6,27.6,27.5,27.51,157004.0,20.5134,20.5134,20.4391,20.4465,157004.0
2015-11-19 14:00:00,27.51,27.51,27.45,27.48,175591.0,20.4465,20.4465,20.4019,20.4242,175591.0
2015-11-19 14:30:00,27.47,27.51,27.41,27.43,174426.0,20.4168,20.4465,20.3722,20.3871,174426.0
2015-11-19 15:00:00,27.43,27.46,27.4,27.44,230689.0,20.3871,20.4094,20.3648,20.3945,230689.0
2015-11-19 15:30:00,27.45,27.45,27.36,27.37,312489.0,20.4019,20.4019,20.3351,20.3425,312489.0
2015-11-20 09:30:00,27.6,27.7,27.46,27.64,358924.0,20.5134,20.5878,20.4094,20.5432,358924.0
2015-11-20 10:00:00,27.65,27.75,27.62,27.66,216390.0,20.5506,20.6249,20.5283,20.558,216390.0
2015-11-20 10:30:00,27.66,27.78,27.66,27.74,257625.0,20.558,20.6472,20.558,20.6175,257625.0
2015-11-20 11:00:00,27.74,27.75,27.64,27.66,149121.0,20.6175,20.6249,20.5432,20.558,149121.0
2015-11-20 11:30:00,27.67,27.67,27.58,27.61,90988.0,20.5655,20.5655,20.4986,20.5209,90988.0
2015-11-20 12:00:00,27.59,27.59,27.51,27.51,117619.0,20.506,20.506,20.4465,20.4465,117619.0
2015-11-20 12:30:00,27.52,27.56,27.5,27.55,72642.0,20.454,20.4837,20.4391,20.4763,72642.0
2015-11-20 13:00:00,27.56,27.65,27.56,27.63,94553.0,20.4837,20.5506,20.4837,20.5357,94553.0
2015-11-20 13:30:00,27.62,27.62,27.53,27.53,76083.0,20.5283,20.5283,20.4614,20.4614,76083.0
2015-11-20 14:00:00,27.53,27.61,27.53,27.57,83968.0,20.4614,20.5209,20.4614,20.4911,83968.0
2015-11-20 14:30:00,27.56,27.62,27.55,27.56,61011.0,20.4837,20.5283,20.4763,20.4837,61011.0
2015-11-20 15:00:00,27.57,27.6,27.51,27.58,166937.0,20.4911,20.5134,20.4465,20.4986,166937.0
2015-11-20 15:30:00,27.58,27.63,27.53,27.58,330128.0,20.4986,20.5357,20.4614,20.4986,330128.0
2015-11-23 09:30:00,27.65,27.75,27.56,27.57,190029.0,20.5506,20.6249,20.4837,20.4911,190029.0
2015-11-23 10:00:00,27.57,27.74,27.53,27.74,229006.0,20.4911,20.6175,20.4614,20.6175,229006.0
2015-11-23 10:30:00,27.74,27.83,27.74,27.8,206632.0,20.6175,20.6844,20.6175,20.6621,206632.0
2015-11-23 11:00:00,27.8,27.81,27.68,27.72,162776.0,20.6621,20.6695,20.5729,20.6026,162776.0
2015-11-23 11:30:00,27.72,27.73,27.58,27.59,113560.0,20.6026,20.6101,20.4986,20.506,113560.0
2015-11-23 12:00:00,27.59,27.63,27.56,27.59,78383.0,20.506,20.5357,20.4837,20.506,78383.0
2015-11-23 12:30:00,27.58,27.62,27.56,27.58,83167.0,20.4986,20.5283,20.4837,20.4986,83167.0
2015-11-23 13:00:00,27.58,27.61,27.54,27.57,70958.0,20.4986,20.5209,20.4688,20.4911,70958.0
2015-11-23 13:30:00,27.57,27.6,27.51,27.53,110070.0,20.4911,20.5134,20.4465,20.4614,110070.0
2015-11-23 14:00:00,27.52,27.53,27.38,27.38,113062.0,20.454,20.4614,20.3499,20.3499,113062.0
2015-11-23 14:30:00,27.38,27.42,27.34,27.42,117079.0,20.3499,20.3797,20.3202,20.3797,117079.0
2015-11-23 15:00:00,27.42,27.48,27.41,27.46,118585.0,20.3797,20.4242,20.3722,20.4094,118585.0
2015-11-23 15:30:00,27.47,27.49,27.4,27.43,251096.0,20.4168,20.4317,20.3648,20.3871,251096.0
2015-11-24 09:30:00,27.25,27.27,27.06,27.16,347116.0,20.2533,20.2682,20.1121,20.1864,347116.0
2015-11-24 10:00:00,27.16,27.25,27.13,27.13,272549.0,20.1864,20.2533,20.1641,20.1641,272549.0
2015-11-24 10:30:00,27.12,27.12,27.0,27.05,248959.0,20.1567,20.1567,20.0675,20.1047,248959.0
2015-11-24 11:00:00,27.05,27.23,27.04,27.23,231389.0,20.1047,20.2384,20.0972,20.2384,231389.0
2015-11-24 11:30:00,27.24,27.32,27.21,27.25,212883.0,20.2459,20.3053,20.2236,20.2533,212883.0
2015-11-24 12:00:00,27.25,27.3,27.23,27.28,239579.0,20.2533,20.2905,20.2384,20.2756,239579.0
2015-11-24 12:30:00,27.28,27.33,27.26,27.27,176075.0,20.2756,20.3128,20.2607,20.2682,176075.0
2015-11-24 13:00:00,27.27,27.38,27.27,27.38,73510.0,20.2682,20.3499,20.2682,20.3499,73510.0
2015-11-24 13:30:00,27.39,27.42,27.32,27.36,102780.0,20.3574,20.3797,20.3053,20.3351,102780.0
2015-11-24 14:00:00,27.37,27.44,27.34,27.35,140770.0,20.3425,20.3945,20.3202,20.3276,140770.0
2015-11-24 14:30:00,27.35,27.35,27.26,27.28,150878.0,20.3276,20.3276,20.2607,20.2756,150878.0
2015-11-24 15:00:00,27.28,27.32,27.22,27.28,337909.0,20.2756,20.3053,20.231,20.2756,337909.0
2015-11-24 15:30:00,27.28,27.3,27.22,27.28,336264.0,20.2756,20.2905,20.231,20.2756,336264.0
2015-11-25 09:30:00,27.33,27.33,27.01,27.05,193539.0,20.3128,20.3128,20.0749,20.1047,193539.0
2015-11-25 10:00:00,27.06,27.34,27.05,27.27,223096.0,20.1121,20.3202,20.1047,20.2682,223096.0
2015-11-25 10:30:00,27.27,27.34,27.22,27.25,92664.0,20.2682,20.3202,20.231,20.2533,92664.0
2015-11-25 11:00:00,27.25,27.27,27.18,27.22,181900.0,20.2533,20.2682,20.2013,20.231,181900.0
2015-11-25 11:30:00,27.22,27.34,27.22,27.33,85560.0,20.231,20.3202,20.231,20.3128,85560.0
2015-11-25 12:00:00,27.33,27.38,27.32,27.33,91321.0,20.3128,20.3499,20.3053,20.3128,91321.0
2015-11-25 12:30:00,27.33,27.35,27.31,27.34,57230.0,20.3128,20.3276,20.2979,20.3202,57230.0
2015-11-25 13:00:00,27.34,27.39,27.33,27.33,64365.0,20.3202,20.3574,20.3128,20.3128,64365.0
2015-11-25 13:30:00,27.33,27.34,27.29,27.33,79146.0,20.3128,20.3202,20.283,20.3128,79146.0
2015-11-25 14:00:00,27.33,27.33,27.29,27.32,72365.0,20.3128,20.3128,20.283,20.3053,72365.0
2015-11-25 14:30:00,27.32,27.32,27.24,27.25,55817.0,20.3053,20.3053,20.2459,20.2533,55817.0
2015-11-25 15:00:00,27.26,27.3,27.25,27.27,84729.0,20.2607,20.2905,20.2533,20.2682,84729.0
2015-11-25 15:30:00,27.27,27.27,27.22,27.24,128367.0,20.2682,20.2682,20.231,20.2459,128367.0
2015-11-27 09:30:00,27.28,27.48,27.28,27.32,182640.0,20.2756,20.4242,20.2756,20.3053,182640.0
2015-11-27 10:00:00,27.32,27.41,27.3,27.39,121752.0,20.3053,20.3722,20.2905,20.3574,121752.0
2015-11-27 10:30:00,27.38,27.38,27.28,27.34,104323.0,20.3499,20.3499,20.2756,20.3202,104323.0
2015-11-27 11:00:00,27.35,27.42,27.35,27.41,72443.0,20.3276,20.3797,20.3276,20.3722,72443.0
2015-11-27 11:30:00,27.42,27.45,27.35,27.39,72546.0,20.3797,20.4019,20.3276,20.3574,72546.0
2015-11-27 12:00:00,27.4,27.43,27.38,27.42,62610.0,20.3648,20.3871,20.3499,20.3797,62610.0
2015-11-27 12:30:00,27.41,27.43,27.33,27.33,119753.0,20.3722,20.3871,20.3128,20.3128,119753.0
2015-11-30 09:30:00,27.35,27.48,27.26,27.35,187320.0,20.3276,20.4242,20.2607,20.3276,187320.0
2015-11-30 10:00:00,27.34,27.44,27.29,27.42,159735.0,20.3202,20.3945,20.283,20.3797,159735.0
2015-11-30 10:30:00,27.42,27.47,27.38,27.39,109212.0,20.3797,20.4168,20.3499,20.3574,109212.0
2015-11-30 11:00:00,27.39,27.44,27.34,27.34,125806.0,20.3574,20.3945,20.3202,20.3202,125806.0
2015-11-30 11:30:00,27.34,27.36,27.23,27.27,122271.0,20.3202,20.3351,20.2384,20.2682,122271.0
2015-11-30 12:00:00,27.28,27.32,27.24,27.29,99889.0,20.2756,20.3053,20.2459,20.283,99889.0
2015-11-30 12:30:00,27.29,27.31,27.23,27.24,33902.0,20.283,20.2979,20.2384,20.2459,33902.0
2015-11-30 13:00:00,27.23,27.29,27.22,27.29,78974.0,20.2384,20.283,20.231,20.283,78974.0
2015-11-30 13:30:00,27.29,27.33,27.26,27.32,105378.0,20.283,20.3128,20.2607,20.3053,105378.0
2015-11-30 14:00:00,27.32,27.35,27.29,27.29,99028.0,20.3053,20.3276,20.283,20.283,99028.0
2015-11-30 14:30:00,27.29,27.32,27.26,27.27,115077.0,20.283,20.3053,20.2607,20.2682,115077.0
2015-11-30 15:00:00,27.28,27.28,27.2,27.24,206960.0,20.2756,20.2756,20.2161,20.2459,206960.0
2015-11-30 15:30:00,27.24,27.32,27.23,27.26,698441.0,20.2459,20.3053,20.2384,20.2607,698441.0
2015-12-01 09:30:00,27.2,27.57,27.2,27.56,225346.0,20.2161,20.4911,20.2161,20.4837,225346.0
2015-12-01 10:00:00,27.56,27.65,27.44,27.52,248859.0,20.4837,20.5506,20.3945,20.454,248859.0
2015-12-01 10:30:00,27.52,27.61,27.48,27.58,215697.0,20.454,20.5209,20.4242,20.4986,215697.0
2015-12-01 11:00:00,27.58,27.63,27.52,27.53,184765.0,20.4986,20.5357,20.454,20.4614,184765.0
2015-12-01 11:30:00,27.53,27.54,27.44,27.49,155797.0,20.4614,20.4688,20.3945,20.4317,155797.0
2015-12-01 12:00:00,27.49,27.56,27.47,27.55,116255.0,20.4317,20.4837,20.4168,20.4763,116255.0
2015-12-01 12:30:00,27.55,27.61,27.54,27.61,182516.0,20.4763,20.5209,20.4688,20.5209,182516.0
2015-12-01 13:00:00,27.6,27.61,27.45,27.46,220438.0,20.5134,20.5209,20.4019,20.4094,220438.0
2015-12-01 13:30:00,27.46,27.48,27.43,27.43,94318.0,20.4094,20.4242,20.3871,20.3871,94318.0
2015-12-01 14:00:00,27.43,27.44,27.35,27.35,128779.0,20.3871,20.3945,20.3276,20.3276,128779.0
2015-12-01 14:30:00,27.35,27.47,27.35,27.42,177727.0,20.3276,20.4168,20.3276,20.3797,177727.0
2015-12-01 15:00:00,27.42,27.45,27.37,27.43,187135.0,20.3797,20.4019,20.3425,20.3871,187135.0
2015-12-01 15:30:00,27.44,27.58,27.42,27.56,497235.0,20.3945,20.4986,20.3797,20.4837,497235.0
2015-12-02 09:30:00,27.49,27.71,27.47,27.67,260682.0,20.4317,20.5952,20.4168,20.5655,260682.0
2015-12-02 10:00:00,27.67,27.71,27.56,27.61,253335.0,20.5655,20.5952,20.4837,20.5209,253335.0
2015-12-02 10:30:00,27.6,27.78,27.57,27.76,150490.0,20.5134,20.6472,20.4911,20.6324,150490.0
2015-12-02 11:00:00,27.75,27.8,27.73,27.8,174358.0,20.6249,20.6621,20.6101,20.6621,174358.0
2015-12-02 11:30:00,27.79,27.87,27.76,27.84,138500.0,20.6547,20.7141,20.6324,20.6918,138500.0
2015-12-02 12:00:00,27.84,27.86,27.79,27.82,102664.0,20.6918,20.7067,20.6547,20.6769,102664.0
2015-12-02 12:30:00,27.83,27.9,27.81,27.84,160648.0,20.6844,20.7364,20.6695,20.6918,160648.0
2015-12-02 13:00:00,27.83,27.86,27.81,27.86,147732.0,20.6844,20.7067,20.6695,20.7067,147732.0
2015-12-02 13:30:00,27.86,27.88,27.71,27.72,142531.0,20.7067,20.7215,20.5952,20.6026,142531.0
2015-12-02 14:00:00,27.72,27.72,27.45,27.5,263636.0,20.6026,20.6026,20.4019,20.4391,263636.0
2015-12-02 14:30:00,27.49,27.49,27.38,27.45,244783.0,20.4317,20.4317,20.3499,20.4019,244783.0
2015-12-02 15:00:00,27.45,27.54,27.44,27.52,182893.0,20.4019,20.4688,20.3945,20.454,182893.0
2015-12-02 15:30:00,27.52,27.56,27.4,27.45,387527.0,20.454,20.4837,20.3648,20.4019,387527.0
2015-12-03 09:30:00,27.63,27.69,27.35,27.42,214820.0,20.5357,20.5803,20.3276,20.3797,214820.0
2015-12-03 10:00:00,27.42,27.43,27.3,27.32,196844.0,20.3797,20.3871,20.2905,20.3053,196844.0
2015-12-03 10:30:00,27.32,27.39,27.27,27.37,108989.0,20.3053,20.3574,20.2682,20.3425,108989.0
2015-12-03 11:00:00,27.36,27.43,27.33,27.43,114546.0,20.3351,20.3871,20.3128,20.3871,114546.0
2015-12-03 11:30:00,27.43,27.43,27.3,27.33,100289.0,20.3871,20.3871,20.2905,20.3128,100289.0
2015-12-03 12:00:00,27.33,27.34,27.12,27.14,174863.0,20.3128,20.3202,20.1567,20.1715,174863.0
2015-12-03 12:30:00,27.14,27.19,27.05,27.06,174041.0,20.1715,20.2087,20.1047,20.1121,174041.0
2015-12-03 13:00:00,27.07,27.15,27.03,27.15,115830.0,20.1195,20.179,20.0898,20.179,115830.0
2015-12-03 13:30:00,27.14,27.14,27.01,27.01,103374.0,20.1715,20.1715,20.0749,20.0749,103374.0
2015-12-03 14:00:00,27.01,27.03,26.88,26.89,126439.0,20.0749,20.0898,19.9783,19.9857,126439.0
2015-12-03 14:30:00,26.88,26.96,26.82,26.95,161794.0,19.9783,20.0378,19.9337,20.0303,161794.0
2015-12-03 15:00:00,26.94,27.0,26.88,26.92,200390.0,20.0229,20.0675,19.9783,20.008,200390.0
2015-12-03 15:30:00,26.92,26.99,26.88,26.95,407776.0,20.008,20.0601,19.9783,20.0303,407776.0
2015-12-04 09:30:00,27.0,27.34,26.98,27.25,226012.0,20.0675,20.3202,20.0526,20.2533,226012.0
2015-12-04 10:00:00,27.26,27.28,27.18,27.26,176847.0,20.2607,20.2756,20.2013,20.2607,176847.0
2015-12-04 10:30:00,27.26,27.3,27.23,27.28,194494.0,20.2607,20.2905,20.2384,20.2756,194494.0
2015-12-04 11:00:00,27.27,27.27,27.22,27.22,136948.0,20.2682,20.2682,20.231,20.231,136948.0
2015-12-04 11:30:00,27.23,27.25,27.21,27.23,133037.0,20.2384,20.2533,20.2236,20.2384,133037.0
2015-12-04 12:00:00,27.23,27.24,27.15,27.21,114731.0,20.2384,20.2459,20.179,20.2236,114731.0
2015-12-04 12:30:00,27.21,27.43,27.19,27.4,176011.0,20.2236,20.3871,20.2087,20.3648,176011.0
2015-12-04 13:00:00,27.41,27.42,27.36,27.41,172387.0,20.3722,20.3797,20.3351,20.3722,172387.0
2015-12-04 13:30:00,27.42,27.44,27.39,27.42,122329.0,20.3797,20.3945,20.3574,20.3797,122329.0
2015-12-04 14:00:00,27.42,27.46,27.39,27.46,85943.0,20.3797,20.4094,20.3574,20.4094,85943.0
2015-12-04 14:30:00,27.46,27.52,27.44,27.5,148575.0,20.4094,20.454,20.3945,20.4391,148575.0
2015-12-04 15:00:00,27.51,27.54,27.47,27.5,125561.0,20.4465,20.4688,20.4168,20.4391,125561.0
2015-12-04 15:30:00,27.5,27.51,27.44,27.47,254528.0,20.4391,20.4465,20.3945,20.4168,254528.0
2015-12-07 09:30:00,27.45,27.56,27.43,27.52,202864.0,20.4019,20.4837,20.3871,20.454,202864.0
2015-12-07 10:00:00,27.52,27.52,27.41,27.46,127710.0,20.454,20.454,20.3722,20.4094,127710.0
2015-12-07 10:30:00,27.46,27.46,27.31,27.38,124999.0,20.4094,20.4094,20.2979,20.3499,124999.0
2015-12-07 11:00:00,27.38,27.42,27.35,27.35,115349.0,20.3499,20.3797,20.3276,20.3276,115349.0
2015-12-07 11:30:00,27.35,27.46,27.34,27.44,182057.0,20.3276,20.4094,20.3202,20.3945,182057.0
2015-12-07 12:00:00,27.43,27.43,27.34,27.34,73065.0,20.3871,20.3871,20.3202,20.3202,73065.0
2015-12-07 12:30:00,27.34,27.38,27.27,27.32,112621.0,20.3202,20.3499,20.2682,20.3053,112621.0
2015-12-07 13:00:00,27.32,27.38,27.31,27.37,60623.0,20.3053,20.3499,20.2979,20.3425,60623.0
2015-12-07 13:30:00,27.37,27.37,27.27,27.34,74051.0,20.3425,20.3425,20.2682,20.3202,74051.0
2015-12-07 14:00:00,27.34,27.44,27.33,27.39,84639.0,20.3202,20.3945,20.3128,20.3574,84639.0
2015-12-07 14:30:00,27.39,27.43,27.35,27.35,71386.0,20.3574,20.3871,20.3276,20.3276,71386.0
2015-12-07 15:00:00,27.34,27.43,27.32,27.43,126166.0,20.3202,20.3871,20.3053,20.3871,126166.0
2015-12-07 15:30:00,27.43,27.49,27.4,27.48,301066.0,20.3871,20.4317,20.3648,20.4242,301066.0
2015-12-08 09:30:00,27.17,27.27,27.05,27.1,178825.0,20.1938,20.2682,20.1047,20.1418,178825.0
2015-12-08 10:00:00,27.1,27.18,27.03,27.05,121900.0,20.1418,20.2013,20.0898,20.1047,121900.0
2015-12-08 10:30:00,27.04,27.25,27.02,27.19,221086.0,20.0972,20.2533,20.0824,20.2087,221086.0
2015-12-08 11:00:00,27.19,27.29,27.19,27.2,161709.0,20.2087,20.283,20.2087,20.2161,161709.0
2015-12-08 11:30:00,27.19,27.2,27.14,27.19,69271.0,20.2087,20.2161,20.1715,20.2087,69271.0
2015-12-08 12:00:00,27.2,27.2,27.07,27.1,89298.0,20.2161,20.2161,20.1195,20.1418,89298.0
2015-12-08 12:30:00,27.1,27.19,27.07,27.18,77976.0,20.1418,20.2087,20.1195,20.2013,77976.0
2015-12-08 13:00:00,27.19,27.19,27.11,27.15,79769.0,20.2087,20.2087,20.1492,20.179,79769.0
2015-12-08 13:30:00,27.16,27.2,27.16,27.2,68617.0,20.1864,20.2161,20.1864,20.2161,68617.0
2015-12-08 14:00:00,27.2,27.25,27.19,27.21,223505.0,20.2161,20.2533,20.2087,20.2236,223505.0
2015-12-08 14:30:00,27.21,27.24,27.17,27.19,60688.0,20.2236,20.2459,20.1938,20.2087,60688.0
2015-12-08 15:00:00,27.19,27.19,27.1,27.11,157505.0,20.2087,20.2087,20.1418,20.1492,157505.0
2015-12-08 15:30:00,27.1,27.2,27.08,27.14,274422.0,20.1418,20.2161,20.1269,20.1715,274422.0
2015-12-09 09:30:00,26.96,27.18,26.96,27.13,245296.0,20.0378,20.2013,20.0378,20.1641,245296.0
2015-12-09 10:00:00,27.12,27.31,27.08,27.19,176410.0,20.1567,20.2979,20.1269,20.2087,176410.0
2015-12-09 10:30:00,27.2,27.34,27.2,27.22,137907.0,20.2161,20.3202,20.2161,20.231,137907.0
2015-12-09 11:00:00,27.22,27.22,27.1,27.1,76662.0,20.231,20.231,20.1418,20.1418,76662.0
2015-12-09 11:30:00,27.1,27.11,26.98,27.0,132102.0,20.1418,20.1492,20.0526,20.0675,132102.0
2015-12-09 12:00:00,27.0,27.06,26.82,26.84,117655.0,20.0675,20.1121,19.9337,19.9486,117655.0
2015-12-09 12:30:00,26.84,26.85,26.67,26.7,146938.0,19.9486,19.956,19.8222,19.8445,146938.0
2015-12-09 13:00:00,26.7,26.79,26.68,26.73,122877.0,19.8445,19.9114,19.8297,19.8668,122877.0
2015-12-09 13:30:00,26.73,26.78,26.71,26.74,111007.0,19.8668,19.904,19.852,19.8742,111007.0
2015-12-09 14:00:00,26.74,26.76,26.66,26.69,101969.0,19.8742,19.8891,19.8148,19.8371,101969.0
2015-12-09 14:30:00,26.69,26.73,26.68,26.71,96464.0,19.8371,19.8668,19.8297,19.852,96464.0
2015-12-09 15:00:00,26.7,26.78,26.68,26.75,173513.0,19.8445,19.904,19.8297,19.8817,173513.0
2015-12-09 15:30:00,26.76,26.84,26.68,26.73,398310.0,19.8891,19.9486,19.8297,19.8668,398310.0
2015-12-10 09:30:00,26.76,26.89,26.67,26.86,229263.0,19.8891,19.9857,19.8222,19.9634,229263.0
2015-12-10 10:00:00,26.85,26.92,26.81,26.83,200767.0,19.956,20.008,19.9263,19.9411,200767.0
2015-12-10 10:30:00,26.84,26.98,26.81,26.97,218870.0,19.9486,20.0526,19.9263,20.0452,218870.0
2015-12-10 11:00:00,26.97,26.97,26.86,26.86,117179.0,20.0452,20.0452,19.9634,19.9634,117179.0
2015-12-10 11:30:00,26.86,26.86,26.75,26.78,74024.0,19.9634,19.9634,19.8817,19.904,74024.0
2015-12-10 12:00:00,26.78,26.8,26.67,26.71,91290.0,19.904,19.9188,19.8222,19.852,91290.0
2015-12-10 12:30:00,26.71,26.81,26.68,26.79,101188.0,19.852,19.9263,19.8297,19.9114,101188.0
2015-12-10 13:00:00,26.78,26.82,26.75,26.82,80010.0,19.904,19.9337,19.8817,19.9337,80010.0
2015-12-10 13:30:00,26.82,26.88,26.8,26.82,68945.0,19.9337,19.9783,19.9188,19.9337,68945.0
2015-12-10 14:00:00,26.82,26.97,26.82,26.97,203520.0,19.9337,20.0452,19.9337,20.0452,203520.0
2015-12-10 14:30:00,26.99,27.03,26.94,26.95,68877.0,20.0601,20.0898,20.0229,20.0303,68877.0
2015-12-10 15:00:00,26.95,26.96,26.83,26.88,100983.0,20.0303,20.0378,19.9411,19.9783,100983.0
2015-12-10 15:30:00,26.87,26.87,26.74,26.78,208472.0,19.9709,19.9709,19.8742,19.904,208472.0
2015-12-11 09:30:00,26.49,26.49,26.18,26.27,381796.0,19.6884,19.6884,19.458,19.5249,381796.0
2015-12-11 10:00:00,26.27,26.37,26.22,26.31,307720.0,19.5249,19.5992,19.4878,19.5547,307720.0
2015-12-11 10:30:00,26.31,26.38,26.27,26.28,195682.0,19.5547,19.6067,19.5249,19.5324,195682.0
2015-12-11 11:00:00,26.28,26.33,26.25,26.26,125792.0,19.5324,19.5695,19.5101,19.5175,125792.0
2015-12-11 11:30:00,26.27,26.38,26.23,26.32,156362.0,19.5249,19.6067,19.4952,19.5621,156362.0
2015-12-11 12:00:00,26.31,26.34,26.21,26.23,147915.0,19.5547,19.577,19.4803,19.4952,147915.0
2015-12-11 12:30:00,26.23,26.28,26.18,26.25,104594.0,19.4952,19.5324,19.458,19.5101,104594.0
2015-12-11 13:00:00,26.26,26.27,26.19,26.19,109135.0,19.5175,19.5249,19.4655,19.4655,109135.0
2015-12-11 13:30:00,26.18,26.32,26.17,26.27,134440.0,19.458,19.5621,19.4506,19.5249,134440.0
2015-12-11 14:00:00,26.27,26.34,26.25,26.26,144065.0,19.5249,19.577,19.5101,19.5175,144065.0
2015-12-11 14:30:00,26.26,26.28,26.2,26.23,130218.0,19.5175,19.5324,19.4729,19.4952,130218.0
2015-12-11 15:00:00,26.23,26.26,26.13,26.18,163073.0,19.4952,19.5175,19.4209,19.458,163073.0
2015-12-11 15:30:00,26.18,26.21,26.14,26.17,458897.0,19.458,19.4803,19.4283,19.4506,458897.0
2015-12-14 09:30:00,26.21,26.28,26.07,26.07,207629.0,19.4803,19.5324,19.3763,19.3763,207629.0
2015-12-14 10:00:00,26.07,26.32,25.97,25.97,277177.0,19.3763,19.5621,19.302,19.302,277177.0
2015-12-14 10:30:00,25.98,26.15,25.97,26.11,167580.0,19.3094,19.4357,19.302,19.406,167580.0
2015-12-14 11:00:00,26.11,26.14,25.97,26.1,143755.0,19.406,19.4283,19.302,19.3986,143755.0
2015-12-14 11:30:00,26.08,26.16,26.01,26.16,161050.0,19.3837,19.4432,19.3317,19.4432,161050.0
2015-12-14 12:00:00,26.17,26.25,26.13,26.25,133572.0,19.4506,19.5101,19.4209,19.5101,133572.0
2015-12-14 12:30:00,26.26,26.38,26.2,26.37,208326.0,19.5175,19.6067,19.4729,19.5992,208326.0
2015-12-14 13:00:00,26.38,26.41,26.27,26.29,112236.0,19.6067,19.629,19.5249,19.5398,112236.0
2015-12-14 13:30:00,26.29,26.33,26.23,26.33,118803.0,19.5398,19.5695,19.4952,19.5695,118803.0
2015-12-14 14:00:00,26.34,26.39,26.28,26.35,90889.0,19.577,19.6141,19.5324,19.5844,90889.0
2015-12-14 14:30:00,26.35,26.47,26.32,26.43,148654.0,19.5844,19.6736,19.5621,19.6438,148654.0
2015-12-14 15:00:00,26.43,26.43,26.34,26.42,121259.0,19.6438,19.6438,19.577,19.6364,121259.0
2015-12-14 15:30:00,26.43,26.51,26.38,26.5,413158.0,19.6438,19.7033,19.6067,19.6959,413158.0
2015-12-15 09:30:00,26.73,26.84,26.61,26.83,349806.0,19.8668,19.9486,19.7776,19.9411,349806.0
2015-12-15 10:00:00,26.84,26.85,26.67,26.81,189691.0,19.9486,19.956,19.8222,19.9263,189691.0
2015-12-15 10:30:00,26.81,26.92,26.78,26.89,224229.0,19.9263,20.008,19.904,19.9857,224229.0
2015-12-15 11:00:00,26.89,26.98,26.84,26.94,138721.0,19.9857,20.0526,19.9486,20.0229,138721.0
2015-12-15 11:30:00,26.94,26.97,26.79,26.88,114789.0,20.0229,20.0452,19.9114,19.9783,114789.0
2015-12-15 12:00:00,26.88,27.05,26.86,27.02,148321.0,19.9783,20.1047,19.9634,20.0824,148321.0
2015-12-15 12:30:00,27.02,27.11,26.98,27.01,173795.0,20.0824,20.1492,20.0526,20.0749,173795.0
2015-12-15 13:00:00,27.02,27.1,26.98,27.04,252053.0,20.0824,20.1418,20.0526,20.0972,252053.0
2015-12-15 13:30:00,27.04,27.05,26.98,27.05,170897.0,20.0972,20.1047,20.0526,20.1047,170897.0
2015-12-15 14:00:00,27.05,27.07,26.95,26.97,166924.0,20.1047,20.1195,20.0303,20.0452,166924.0
2015-12-15 14:30:00,26.98,27.05,26.97,27.0,131307.0,20.0526,20.1047,20.0452,20.0675,131307.0
2015-12-15 15:00:00,27.0,27.0,26.87,26.88,190954.0,20.0675,20.0675,19.9709,19.9783,190954.0
2015-12-15 15:30:00,26.88,26.93,26.82,26.85,529249.0,19.9783,20.0155,19.9337,19.956,529249.0
2015-12-16 09:30:00,27.0,27.1,26.94,27.0,186790.0,20.0675,20.1418,20.0229,20.0675,186790.0
2015-12-16 10:00:00,27.01,27.03,26.94,26.97,140515.0,20.0749,20.0898,20.0229,20.0452,140515.0
2015-12-16 10:30:00,26.96,27.07,26.9,27.02,195710.0,20.0378,20.1195,19.9932,20.0824,195710.0
2015-12-16 11:00:00,27.03,27.03,26.92,26.96,114531.0,20.0898,20.0898,20.008,20.0378,114531.0
2015-12-16 11:30:00,26.96,27.05,26.96,27.0,118385.0,20.0378,20.1047,20.0378,20.0675,118385.0
2015-12-16 12:00:00,27.0,27.01,26.93,26.96,70301.0,20.0675,20.0749,20.0155,20.0378,70301.0
2015-12-16 12:30:00,26.96,26.97,26.89,26.9,91545.0,20.0378,20.0452,19.9857,19.9932,91545.0
2015-12-16 13:00:00,26.9,26.96,26.88,26.94,99215.0,19.9932,20.0378,19.9783,20.0229,99215.0
2015-12-16 13:30:00,26.94,27.03,26.89,27.03,145765.0,20.0229,20.0898,19.9857,20.0898,145765.0
2015-12-16 14:00:00,27.0,27.1,26.7,26.99,319117.0,20.0675,20.1418,19.8445,20.0601,319117.0
2015-12-16 14:30:00,26.98,27.14,26.92,27.14,270934.0,20.0526,20.1715,20.008,20.1715,270934.0
2015-12-16 15:00:00,27.15,27.19,27.1,27.18,196411.0,20.179,20.2087,20.1418,20.2013,196411.0
2015-12-16 15:30:00,27.19,27.28,27.17,27.24,379483.0,20.2087,20.2756,20.1938,20.2459,379483.0
2015-12-17 09:30:00,27.28,27.31,27.07,27.22,233921.0,20.2756,20.2979,20.1195,20.231,233921.0
2015-12-17 10:00:00,27.21,27.23,27.09,27.14,163692.0,20.2236,20.2384,20.1344,20.1715,163692.0
2015-12-17 10:30:00,27.15,27.17,27.01,27.05,97099.0,20.179,20.1938,20.0749,20.1047,97099.0
2015-12-17 11:00:00,27.03,27.06,26.92,26.99,98008.0,20.0898,20.1121,20.008,20.0601,98008.0
2015-12-17 11:30:00,26.98,27.04,26.95,26.97,129279.0,20.0526,20.0972,20.0303,20.0452,129279.0
2015-12-17 12:00:00,26.97,27.02,26.94,26.97,71913.0,20.0452,20.0824,20.0229,20.0452,71913.0
2015-12-17 12:30:00,26.97,27.0,26.87,26.92,98726.0,20.0452,20.0675,19.9709,20.008,98726.0
2015-12-17 13:00:00,26.92,27.0,26.89,26.95,92170.0,20.008,20.0675,19.9857,20.0303,92170.0
2015-12-17 13:30:00,26.95,27.05,26.93,27.03,109156.0,20.0303,20.1047,20.0155,20.0898,109156.0
2015-12-17 14:00:00,27.03,27.03,26.93,26.96,139927.0,20.0898,20.0898,20.0155,20.0378,139927.0
2015-12-17 14:30:00,26.96,26.97,26.83,26.83,106713.0,20.0378,20.0452,19.9411,19.9411,106713.0
2015-12-17 15:00:00,26.83,26.85,26.76,26.84,286554.0,19.9411,19.956,19.8891,19.9486,286554.0
2015-12-17 15:30:00,26.84,26.9,26.71,26.71,331494.0,19.9486,19.9932,19.852,19.852,331494.0
2015-12-18 09:30:00,26.65,26.82,26.59,26.71,270999.0,19.8074,19.9337,19.7628,19.852,270999.0
2015-12-18 10:00:00,26.71,26.72,26.56,26.56,112430.0,19.852,19.8594,19.7405,19.7405,112430.0
2015-12-18 10:30:00,26.56,26.58,26.47,26.53,148773.0,19.7405,19.7553,19.6736,19.7182,148773.0
2015-12-18 11:00:00,26.53,26.67,26.52,26.62,99298.0,19.7182,19.8222,19.7107,19.7851,99298.0
2015-12-18 11:30:00,26.63,26.66,26.58,26.59,133238.0,19.7925,19.8148,19.7553,19.7628,133238.0
2015-12-18 12:00:00,26.59,26.63,26.5,26.53,96301.0,19.7628,19.7925,19.6959,19.7182,96301.0
2015-12-18 12:30:00,26.52,26.53,26.47,26.49,79991.0,19.7107,19.7182,19.6736,19.6884,79991.0
2015-12-18 13:00:00,26.49,26.54,26.4,26.41,84182.0,19.6884,19.7256,19.6215,19.629,84182.0
2015-12-18 13:30:00,26.42,26.46,26.39,26.45,92520.0,19.6364,19.6661,19.6141,19.6587,92520.0
2015-12-18 14:00:00,26.44,26.48,26.39,26.45,95118.0,19.6513,19.681,19.6141,19.6587,95118.0
2015-12-18 14:30:00,26.45,26.45,26.34,26.38,120841.0,19.6587,19.6587,19.577,19.6067,120841.0
2015-12-18 15:00:00,26.38,26.45,26.31,26.34,151604.0,19.6067,19.6587,19.5547,19.577,151604.0
2015-12-18 15:30:00,26.35,26.41,26.26,26.26,341550.0,19.5844,19.629,19.5175,19.5175,341550.0
2015-12-21 09:30:00,26.48,26.61,26.44,26.47,275387.0,19.681,19.7776,19.6513,19.6736,275387.0
2015-12-21 10:00:00,26.48,26.65,26.48,26.58,186883.0,19.681,19.8074,19.681,19.7553,186883.0
2015-12-21 10:30:00,26.58,26.61,26.55,26.6,155760.0,19.7553,19.7776,19.733,19.7702,155760.0
2015-12-21 11:00:00,26.59,26.61,26.49,26.53,112829.0,19.7628,19.7776,19.6884,19.7182,112829.0
2015-12-21 11:30:00,26.52,26.52,26.43,26.48,146454.0,19.7107,19.7107,19.6438,19.681,146454.0
2015-12-21 12:00:00,26.49,26.51,26.44,26.46,76654.0,19.6884,19.7033,19.6513,19.6661,76654.0
2015-12-21 12:30:00,26.45,26.5,26.45,26.48,76687.0,19.6587,19.6959,19.6587,19.681,76687.0
2015-12-21 13:00:00,26.48,26.53,26.48,26.51,43230.0,19.681,19.7182,19.681,19.7033,43230.0
2015-12-21 13:30:00,26.52,26.58,26.52,26.57,57953.0,19.7107,19.7553,19.7107,19.7479,57953.0
2015-12-21 14:00:00,26.57,26.6,26.5,26.53,71853.0,19.7479,19.7702,19.6959,19.7182,71853.0
2015-12-21 14:30:00,26.53,26.53,26.45,26.47,72622.0,19.7182,19.7182,19.6587,19.6736,72622.0
2015-12-21 15:00:00,26.47,26.5,26.41,26.43,126417.0,19.6736,19.6959,19.629,19.6438,126417.0
2015-12-21 15:30:00,26.43,26.64,26.43,26.63,235773.0,19.6438,19.7999,19.6438,19.7925,235773.0
2015-12-22 09:30:00,26.82,26.88,26.61,26.63,142084.0,19.9337,19.9783,19.7776,19.7925,142084.0
2015-12-22 10:00:00,26.63,26.71,26.61,26.68,68134.0,19.7925,19.852,19.7776,19.8297,68134.0
2015-12-22 10:30:00,26.68,26.68,26.58,26.58,68120.0,19.8297,19.8297,19.7553,19.7553,68120.0
2015-12-22 11:00:00,26.58,26.69,26.56,26.6,103366.0,19.7553,19.8371,19.7405,19.7702,103366.0
2015-12-22 11:30:00,26.6,26.69,26.59,26.68,85952.0,19.7702,19.8371,19.7628,19.8297,85952.0
2015-12-22 12:00:00,26.67,26.67,26.62,26.65,48084.0,19.8222,19.8222,19.7851,19.8074,48084.0
2015-12-22 12:30:00,26.65,26.7,26.65,26.68,136609.0,19.8074,19.8445,19.8074,19.8297,136609.0
2015-12-22 13:00:00,26.69,26.69,26.64,26.67,63587.0,19.8371,19.8371,19.7999,19.8222,63587.0
2015-12-22 13:30:00,26.66,26.71,26.64,26.71,66857.0,19.8148,19.852,19.7999,19.852,66857.0
2015-12-22 14:00:00,26.7,26.78,26.68,26.73,99689.0,19.8445,19.904,19.8297,19.8668,99689.0
2015-12-22 14:30:00,26.74,26.78,26.74,26.78,66965.0,19.8742,19.904,19.8742,19.904,66965.0
2015-12-22 15:00:00,26.78,26.89,26.78,26.88,116587.0,19.904,19.9857,19.904,19.9783,116587.0
2015-12-22 15:30:00,26.88,26.89,26.8,26.89,203809.0,19.9783,19.9857,19.9188,19.9857,203809.0
2015-12-23 09:30:00,27.05,27.25,27.04,27.25,176043.0,20.1047,20.2533,20.0972,20.2533,176043.0
2015-12-23 10:00:00,27.25,27.26,27.13,27.17,114956.0,20.2533,20.2607,20.1641,20.1938,114956.0
2015-12-23 10:30:00,27.17,27.26,27.17,27.25,92381.0,20.1938,20.2607,20.1938,20.2533,92381.0
2015-12-23 11:00:00,27.25,27.31,27.24,27.28,99316.0,20.2533,20.2979,20.2459,20.2756,99316.0
2015-12-23 11:30:00,27.29,27.33,27.27,27.33,137862.0,20.283,20.3128,20.2682,20.3128,137862.0
2015-12-23 12:00:00,27.33,27.33,27.2,27.21,166083.0,20.3128,20.3128,20.2161,20.2236,166083.0
2015-12-23 12:30:00,27.21,27.21,27.13,27.21,127289.0,20.2236,20.2236,20.1641,20.2236,127289.0
2015-12-23 13:00:00,27.21,27.21,27.15,27.17,80987.0,20.2236,20.2236,20.179,20.1938,80987.0
2015-12-23 13:30:00,27.17,27.24,27.13,27.24,96972.0,20.1938,20.2459,20.1641,20.2459,96972.0
2015-12-23 14:00:00,27.24,27.31,27.22,27.31,116840.0,20.2459,20.2979,20.231,20.2979,116840.0
2015-12-23 14:30:00,27.31,27.36,27.28,27.34,116201.0,20.2979,20.3351,20.2756,20.3202,116201.0
2015-12-23 15:00:00,27.34,27.35,27.27,27.34,130681.0,20.3202,20.3276,20.2682,20.3202,130681.0
2015-12-23 15:30:00,27.34,27.41,27.31,27.4,261200.0,20.3202,20.3722,20.2979,20.3648,261200.0
2015-12-24 09:30:00,27.4,27.55,27.37,27.48,119911.0,20.3648,20.4763,20.3425,20.4242,119911.0
2015-12-24 10:00:00,27.48,27.5,27.42,27.49,93326.0,20.4242,20.4391,20.3797,20.4317,93326.0
2015-12-24 10:30:00,27.49,27.49,27.4,27.47,87644.0,20.4317,20.4317,20.3648,20.4168,87644.0
2015-12-24 11:00:00,27.47,27.47,27.41,27.43,55319.0,20.4168,20.4168,20.3722,20.3871,55319.0
2015-12-24 11:30:00,27.43,27.49,27.39,27.49,84529.0,20.3871,20.4317,20.3574,20.4317,84529.0
2015-12-24 12:00:00,27.49,27.55,27.48,27.53,72901.0,20.4317,20.4763,20.4242,20.4614,72901.0
2015-12-24 12:30:00,27.53,27.53,27.38,27.38,125006.0,20.4614,20.4614,20.3499,20.3499,125006.0
2015-12-28 09:30:00,27.27,27.33,27.15,27.2,145309.0,20.2682,20.3128,20.179,20.2161,145309.0
2015-12-28 10:00:00,27.2,27.22,27.13,27.21,84173.0,20.2161,20.231,20.1641,20.2236,84173.0
2015-12-28 10:30:00,27.2,27.23,27.13,27.15,89234.0,20.2161,20.2384,20.1641,20.179,89234.0
2015-12-28 11:00:00,27.14,27.2,27.14,27.17,67863.0,20.1715,20.2161,20.1715,20.1938,67863.0
2015-12-28 11:30:00,27.18,27.24,27.17,27.23,70017.0,20.2013,20.2459,20.1938,20.2384,70017.0
2015-12-28 12:00:00,27.23,27.26,27.2,27.23,40282.0,20.2384,20.2607,20.2161,20.2384,40282.0
2015-12-28 12:30:00,27.24,27.26,27.2,27.25,57474.0,20.2459,20.2607,20.2161,20.2533,57474.0
2015-12-28 13:00:00,27.25,27.34,27.25,27.32,43039.0,20.2533,20.3202,20.2533,20.3053,43039.0
2015-12-28 13:30:00,27.33,27.37,27.28,27.28,57120.0,20.3128,20.3425,20.2756,20.2756,57120.0
2015-12-28 14:00:00,27.28,27.29,27.2,27.25,106991.0,20.2756,20.283,20.2161,20.2533,106991.0
2015-12-28 14:30:00,27.26,27.29,27.24,27.27,51027.0,20.2607,20.283,20.2459,20.2682,51027.0
2015-12-28 15:00:00,27.27,27.3,27.25,27.28,49584.0,20.2682,20.2905,20.2533,20.2756,49584.0
2015-12-28 15:30:00,27.28,27.32,27.26,27.31,144190.0,20.2756,20.3053,20.2607,20.2979,144190.0
2015-12-29 09:30:00,27.45,27.59,27.4,27.59,146331.0,20.4019,20.506,20.3648,20.506,146331.0
2015-12-29 10:00:00,27.59,27.67,27.57,27.64,93567.0,20.506,20.5655,20.4911,20.5432,93567.0
2015-12-29 10:30:00,27.64,27.66,27.55,27.57,138033.0,20.5432,20.558,20.4763,20.4911,138033.0
2015-12-29 11:00:00,27.56,27.6,27.56,27.59,97470.0,20.4837,20.5134,20.4837,20.506,97470.0
2015-12-29 11:30:00,27.6,27.61,27.57,27.58,72934.0,20.5134,20.5209,20.4911,20.4986,72934.0
2015-12-29 12:00:00,27.58,27.65,27.58,27.63,76361.0,20.4986,20.5506,20.4986,20.5357,76361.0
2015-12-29 12:30:00,27.63,27.7,27.63,27.65,94623.0,20.5357,20.5878,20.5357,20.5506,94623.0
2015-12-29 13:00:00,27.66,27.68,27.63,27.68,40445.0,20.558,20.5729,20.5357,20.5729,40445.0
2015-12-29 13:30:00,27.67,27.71,27.66,27.69,65783.0,20.5655,20.5952,20.558,20.5803,65783.0
2015-12-29 14:00:00,27.7,27.77,27.7,27.74,83170.0,20.5878,20.6398,20.5878,20.6175,83170.0
2015-12-29 14:30:00,27.73,27.77,27.72,27.77,69411.0,20.6101,20.6398,20.6026,20.6398,69411.0
2015-12-29 15:00:00,27.77,27.82,27.75,27.82,144118.0,20.6398,20.6769,20.6249,20.6769,144118.0
2015-12-29 15:30:00,27.82,27.82,27.75,27.76,228110.0,20.6769,20.6769,20.6249,20.6324,228110.0
2015-12-30 09:30:00,27.67,27.76,27.64,27.68,66261.0,20.5655,20.6324,20.5432,20.5729,66261.0
2015-12-30 10:00:00,27.68,27.73,27.66,27.66,50632.0,20.5729,20.6101,20.558,20.558,50632.0
2015-12-30 10:30:00,27.65,27.71,27.65,27.67,27395.0,20.5506,20.5952,20.5506,20.5655,27395.0
2015-12-30 11:00:00,27.67,27.73,27.67,27.73,34883.0,20.5655,20.6101,20.5655,20.6101,34883.0
2015-12-30 11:30:00,27.73,27.73,27.7,27.71,31015.0,20.6101,20.6101,20.5878,20.5952,31015.0
2015-12-30 12:00:00,27.71,27.74,27.7,27.7,38842.0,20.5952,20.6175,20.5878,20.5878,38842.0
2015-12-30 12:30:00,27.7,27.73,27.7,27.7,21446.0,20.5878,20.6101,20.5878,20.5878,21446.0
2015-12-30 13:00:00,27.71,27.72,27.68,27.71,41412.0,20.5952,20.6026,20.5729,20.5952,41412.0
2015-12-30 13:30:00,27.72,27.74,27.69,27.72,38295.0,20.6026,20.6175,20.5803,20.6026,38295.0
2015-12-30 14:00:00,27.72,27.73,27.66,27.68,41456.0,20.6026,20.6101,20.558,20.5729,41456.0
2015-12-30 14:30:00,27.68,27.68,27.62,27.62,72524.0,20.5729,20.5729,20.5283,20.5283,72524.0
2015-12-30 15:00:00,27.62,27.65,27.6,27.63,61752.0,20.5283,20.5506,20.5134,20.5357,61752.0
2015-12-30 15:30:00,27.63,27.63,27.52,27.53,155907.0,20.5357,20.5357,20.454,20.4614,155907.0
2015-12-31 09:30:00,27.38,27.38,27.14,27.22,171877.0,20.3499,20.3499,20.1715,20.231,171877.0
2015-12-31 10:00:00,27.23,27.3,27.2,27.25,90784.0,20.2384,20.2905,20.2161,20.2533,90784.0
2015-12-31 10:30:00,27.24,27.26,27.18,27.26,70056.0,20.2459,20.2607,20.2013,20.2607,70056.0
2015-12-31 11:00:00,27.26,27.28,27.24,27.27,49679.0,20.2607,20.2756,20.2459,20.2682,49679.0
2015-12-31 11:30:00,27.26,27.33,27.24,27.33,144550.0,20.2607,20.3128,20.2459,20.3128,144550.0
2015-12-31 12:00:00,27.33,27.41,27.32,27.41,54823.0,20.3128,20.3722,20.3053,20.3722,54823.0
2015-12-31 12:30:00,27.4,27.44,27.39,27.4,54428.0,20.3648,20.3945,20.3574,20.3648,54428.0
2015-12-31 13:00:00,27.4,27.42,27.33,27.35,56671.0,20.3648,20.3797,20.3128,20.3276,56671.0
2015-12-31 13:30:00,27.35,27.42,27.33,27.41,91570.0,20.3276,20.3797,20.3128,20.3722,91570.0
2015-12-31 14:00:00,27.4,27.41,27.29,27.31,89325.0,20.3648,20.3722,20.283,20.2979,89325.0
2015-12-31 14:30:00,27.3,27.32,27.26,27.3,77183.0,20.2905,20.3053,20.2607,20.2905,77183.0
2015-12-31 15:00:00,27.3,27.3,27.24,27.25,114643.0,20.2905,20.2905,20.2459,20.2533,114643.0
2015-12-31 15:30:00,27.25,27.28,27.16,27.16,181278.0,20.2533,20.2756,20.1864,20.1864,181278.0
2016-01-04 09:30:00,26.36,26.37,26.12,26.24,624488.0,19.7476,19.7551,19.5678,19.6577,624488.0
2016-01-04 10:00:00,26.22,26.24,26.04,26.09,427821.0,19.6427,19.6577,19.5079,19.5453,427821.0
2016-01-04 10:30:00,26.09,26.1,25.96,25.96,264436.0,19.5453,19.5528,19.4479,19.4479,264436.0
2016-01-04 11:00:00,25.96,26.0,25.88,25.98,204006.0,19.4479,19.4779,19.388,19.4629,204006.0
2016-01-04 11:30:00,25.98,26.06,25.98,26.04,194510.0,19.4629,19.5229,19.4629,19.5079,194510.0
2016-01-04 12:00:00,26.05,26.18,26.03,26.17,260224.0,19.5154,19.6128,19.5004,19.6053,260224.0
2016-01-04 12:30:00,26.16,26.22,26.13,26.18,110129.0,19.5978,19.6427,19.5753,19.6128,110129.0
2016-01-04 13:00:00,26.18,26.32,26.18,26.29,111782.0,19.6128,19.7176,19.6128,19.6952,111782.0
2016-01-04 13:30:00,26.29,26.34,26.24,26.26,196878.0,19.6952,19.7326,19.6577,19.6727,196878.0
2016-01-04 14:00:00,26.26,26.28,26.17,26.23,177418.0,19.6727,19.6877,19.6053,19.6502,177418.0
2016-01-04 14:30:00,26.23,26.23,26.15,26.18,164841.0,19.6502,19.6502,19.5903,19.6128,164841.0
2016-01-04 15:00:00,26.18,26.19,26.11,26.16,205656.0,19.6128,19.6202,19.5603,19.5978,205656.0
2016-01-04 15:30:00,26.16,26.41,26.16,26.4,427677.0,19.5978,19.7851,19.5978,19.7776,427677.0
2016-01-05 09:30:00,26.61,26.65,26.45,26.45,196850.0,19.9349,19.9649,19.815,19.815,196850.0
2016-01-05 10:00:00,26.46,26.46,26.28,26.28,116738.0,19.8225,19.8225,19.6877,19.6877,116738.0
2016-01-05 10:30:00,26.27,26.39,26.26,26.37,112750.0,19.6802,19.7701,19.6727,19.7551,112750.0
2016-01-05 11:00:00,26.37,26.39,26.25,26.27,249926.0,19.7551,19.7701,19.6652,19.6802,249926.0
2016-01-05 11:30:00,26.27,26.34,26.27,26.33,156336.0,19.6802,19.7326,19.6802,19.7251,156336.0
2016-01-05 12:00:00,26.33,26.33,26.18,26.22,110829.0,19.7251,19.7251,19.6128,19.6427,110829.0
2016-01-05 12:30:00,26.22,26.28,26.19,26.27,78564.0,19.6427,19.6877,19.6202,19.6802,78564.0
2016-01-05 13:00:00,26.28,26.32,26.22,26.25,123104.0,19.6877,19.7176,19.6427,19.6652,123104.0
2016-01-05 13:30:00,26.25,26.36,26.24,26.33,94146.0,19.6652,19.7476,19.6577,19.7251,94146.0
2016-01-05 14:00:00,26.33,26.43,26.32,26.42,77259.0,19.7251,19.8,19.7176,19.7926,77259.0
2016-01-05 14:30:00,26.41,26.41,26.34,26.36,104888.0,19.7851,19.7851,19.7326,19.7476,104888.0
2016-01-05 15:00:00,26.36,26.36,26.28,26.35,129632.0,19.7476,19.7476,19.6877,19.7401,129632.0
2016-01-05 15:30:00,26.35,26.41,26.29,26.3,459428.0,19.7401,19.7851,19.6952,19.7027,459428.0
2016-01-06 09:30:00,26.03,26.04,25.83,25.95,352558.0,19.5004,19.5079,19.3506,19.4405,352558.0
2016-01-06 10:00:00,25.94,26.0,25.88,25.94,285238.0,19.433,19.4779,19.388,19.433,285238.0
2016-01-06 10:30:00,25.94,25.95,25.86,25.94,245975.0,19.433,19.4405,19.373,19.433,245975.0
2016-01-06 11:00:00,25.94,26.12,25.94,26.09,117817.0,19.433,19.5678,19.433,19.5453,117817.0
2016-01-06 11:30:00,26.09,26.14,26.06,26.06,121417.0,19.5453,19.5828,19.5229,19.5229,121417.0
2016-01-06 12:00:00,26.07,26.07,26.0,26.06,69078.0,19.5303,19.5303,19.4779,19.5229,69078.0
2016-01-06 12:30:00,26.06,26.13,26.04,26.05,71402.0,19.5229,19.5753,19.5079,19.5154,71402.0
2016-01-06 13:00:00,26.04,26.07,25.99,26.02,147967.0,19.5079,19.5303,19.4704,19.4929,147967.0
2016-01-06 13:30:00,26.03,26.04,25.92,25.93,135639.0,19.5004,19.5079,19.418,19.4255,135639.0
2016-01-06 14:00:00,25.92,26.02,25.9,25.98,107177.0,19.418,19.4929,19.403,19.4629,107177.0
2016-01-06 14:30:00,25.98,25.99,25.86,25.86,231529.0,19.4629,19.4704,19.373,19.373,231529.0
2016-01-06 15:00:00,25.86,25.95,25.84,25.94,152342.0,19.373,19.4405,19.358,19.433,152342.0
2016-01-06 15:30:00,25.94,26.02,25.92,26.02,416430.0,19.433,19.4929,19.418,19.4929,416430.0
2016-01-07 09:30:00,25.49,25.51,25.21,25.42,393135.0,19.0958,19.1108,18.8861,19.0434,393135.0
2016-01-07 10:00:00,25.41,25.52,25.31,25.49,309527.0,19.0359,19.1183,18.961,19.0958,309527.0
2016-01-07 10:30:00,25.5,25.74,25.5,25.72,240710.0,19.1033,19.2831,19.1033,19.2681,240710.0
2016-01-07 11:00:00,25.72,25.73,25.62,25.65,211668.0,19.2681,19.2756,19.1932,19.2157,211668.0
2016-01-07 11:30:00,25.66,25.68,25.58,25.61,127974.0,19.2232,19.2382,19.1633,19.1857,127974.0
2016-01-07 12:00:00,25.6,25.67,25.59,25.6,108595.0,19.1782,19.2307,19.1708,19.1782,108595.0
2016-01-07 12:30:00,25.6,25.63,25.49,25.51,144973.0,19.1782,19.2007,19.0958,19.1108,144973.0
2016-01-07 13:00:00,25.51,25.52,25.31,25.33,248993.0,19.1108,19.1183,18.961,18.976,248993.0
2016-01-07 13:30:00,25.32,25.33,25.16,25.19,471159.0,18.9685,18.976,18.8486,18.8711,471159.0
2016-01-07 14:00:00,25.19,25.29,25.15,25.22,247047.0,18.8711,18.946,18.8411,18.8936,247047.0
2016-01-07 14:30:00,25.21,25.41,25.17,25.26,236039.0,18.8861,19.0359,18.8561,18.9235,236039.0
2016-01-07 15:00:00,25.25,25.27,25.13,25.14,395422.0,18.916,18.931,18.8261,18.8336,395422.0
2016-01-07 15:30:00,25.14,25.43,25.14,25.38,1284603.0,18.8336,19.0509,18.8336,19.0134,1284603.0
2016-01-08 09:30:00,25.6,25.62,25.27,25.4,259442.0,19.1782,19.1932,18.931,19.0284,259442.0
2016-01-08 10:00:00,25.4,25.4,25.16,25.25,176291.0,19.0284,19.0284,18.8486,18.916,176291.0
2016-01-08 10:30:00,25.26,25.29,25.14,25.17,155225.0,18.9235,18.946,18.8336,18.8561,155225.0
2016-01-08 11:00:00,25.17,25.2,25.08,25.1,165144.0,18.8561,18.8786,18.7887,18.8037,165144.0
2016-01-08 11:30:00,25.11,25.2,25.02,25.19,207036.0,18.8112,18.8786,18.7437,18.8711,207036.0
2016-01-08 12:00:00,25.19,25.33,25.19,25.33,135398.0,18.8711,18.976,18.8711,18.976,135398.0
2016-01-08 12:30:00,25.32,25.32,25.14,25.15,131955.0,18.9685,18.9685,18.8336,18.8411,131955.0
2016-01-08 13:00:00,25.15,25.16,25.04,25.07,118887.0,18.8411,18.8486,18.7587,18.7812,118887.0
2016-01-08 13:30:00,25.07,25.18,25.07,25.08,77502.0,18.7812,18.8636,18.7812,18.7887,77502.0
2016-01-08 14:00:00,25.08,25.14,24.99,25.01,146455.0,18.7887,18.8336,18.7213,18.7362,146455.0
2016-01-08 14:30:00,25.01,25.08,24.99,25.01,117117.0,18.7362,18.7887,18.7213,18.7362,117117.0
2016-01-08 15:00:00,25.0,25.05,24.95,24.97,151212.0,18.7288,18.7662,18.6913,18.7063,151212.0
2016-01-08 15:30:00,24.96,24.96,24.73,24.77,444484.0,18.6988,18.6988,18.5265,18.5565,444484.0
2016-01-11 09:30:00,24.93,25.06,24.93,25.06,343026.0,18.6763,18.7737,18.6763,18.7737,343026.0
2016-01-11 10:00:00,25.05,25.15,25.02,25.07,209814.0,18.7662,18.8411,18.7437,18.7812,209814.0
2016-01-11 10:30:00,25.07,25.13,25.04,25.05,186274.0,18.7812,18.8261,18.7587,18.7662,186274.0
2016-01-11 11:00:00,25.05,25.07,25.0,25.07,229905.0,18.7662,18.7812,18.7288,18.7812,229905.0
2016-01-11 11:30:00,25.07,25.2,25.02,25.17,172840.0,18.7812,18.8786,18.7437,18.8561,172840.0
2016-01-11 12:00:00,25.17,25.18,25.05,25.05,172792.0,18.8561,18.8636,18.7662,18.7662,172792.0
2016-01-11 12:30:00,25.06,25.14,25.05,25.14,186101.0,18.7737,18.8336,18.7662,18.8336,186101.0
2016-01-11 13:00:00,25.15,25.17,25.08,25.08,136831.0,18.8411,18.8561,18.7887,18.7887,136831.0
2016-01-11 13:30:00,25.08,25.11,25.0,25.03,165299.0,18.7887,18.8112,18.7288,18.7512,165299.0
2016-01-11 14:00:00,25.03,25.15,25.0,25.14,246368.0,18.7512,18.8411,18.7288,18.8336,246368.0
2016-01-11 14:30:00,25.15,25.19,25.1,25.14,144277.0,18.8411,18.8711,18.8037,18.8336,144277.0
2016-01-11 15:00:00,25.15,25.24,25.01,25.2,256372.0,18.8411,18.9086,18.7362,18.8786,256372.0
2016-01-11 15:30:00,25.21,25.34,25.2,25.28,538425.0,18.8861,18.9835,18.8786,18.9385,538425.0
2016-01-12 09:30:00,25.48,25.57,25.3,25.48,274870.0,19.0883,19.1558,18.9535,19.0883,274870.0
2016-01-12 10:00:00,25.48,25.51,25.36,25.38,185808.0,19.0883,19.1108,18.9985,19.0134,185808.0
2016-01-12 10:30:00,25.38,25.42,25.3,25.35,157536.0,19.0134,19.0434,18.9535,18.991,157536.0
2016-01-12 11:00:00,25.35,25.35,25.28,25.3,186631.0,18.991,18.991,18.9385,18.9535,186631.0
2016-01-12 11:30:00,25.3,25.3,25.14,25.22,164743.0,18.9535,18.9535,18.8336,18.8936,164743.0
2016-01-12 12:00:00,25.22,25.3,25.16,25.2,107073.0,18.8936,18.9535,18.8486,18.8786,107073.0
2016-01-12 12:30:00,25.19,25.21,25.06,25.1,145836.0,18.8711,18.8861,18.7737,18.8037,145836.0
2016-01-12 13:00:00,25.11,25.17,25.08,25.13,106666.0,18.8112,18.8561,18.7887,18.8261,106666.0
2016-01-12 13:30:00,25.13,25.23,25.09,25.13,144792.0,18.8261,18.9011,18.7962,18.8261,144792.0
2016-01-12 14:00:00,25.14,25.2,25.04,25.16,161695.0,18.8336,18.8786,18.7587,18.8486,161695.0
2016-01-12 14:30:00,25.16,25.31,25.16,25.3,109789.0,18.8486,18.961,18.8486,18.9535,109789.0
2016-01-12 15:00:00,25.31,25.41,25.24,25.36,187974.0,18.961,19.0359,18.9086,18.9985,187974.0
2016-01-12 15:30:00,25.36,25.42,25.31,25.35,348687.0,18.9985,19.0434,18.961,18.991,348687.0
2016-01-13 09:30:00,25.31,25.51,25.31,25.39,384199.0,18.961,19.1108,18.961,19.0209,384199.0
2016-01-13 10:00:00,25.39,25.4,25.23,25.28,141701.0,19.0209,19.0284,18.9011,18.9385,141701.0
2016-01-13 10:30:00,25.27,25.27,25.14,25.24,165756.0,18.931,18.931,18.8336,18.9086,165756.0
2016-01-13 11:00:00,25.23,25.31,25.15,25.23,166946.0,18.9011,18.961,18.8411,18.9011,166946.0
2016-01-13 11:30:00,25.22,25.25,24.97,25.01,222771.0,18.8936,18.916,18.7063,18.7362,222771.0
2016-01-13 12:00:00,25.01,25.09,24.96,25.0,145942.0,18.7362,18.7962,18.6988,18.7288,145942.0
2016-01-13 12:30:00,24.99,24.99,24.9,24.91,192152.0,18.7213,18.7213,18.6538,18.6613,192152.0
2016-01-13 13:00:00,24.92,25.03,24.91,24.92,162557.0,18.6688,18.7512,18.6613,18.6688,162557.0
2016-01-13 13:30:00,24.93,24.95,24.82,24.84,308423.0,18.6763,18.6913,18.5939,18.6089,308423.0
2016-01-13 14:00:00,24.84,24.89,24.78,24.86,357190.0,18.6089,18.6464,18.5639,18.6239,357190.0
2016-01-13 14:30:00,24.85,24.85,24.65,24.71,554398.0,18.6164,18.6164,18.4666,18.5115,554398.0
2016-01-13 15:00:00,24.72,24.79,24.66,24.72,472543.0,18.519,18.5714,18.474,18.519,472543.0
2016-01-13 15:30:00,24.72,24.75,24.57,24.6,604971.0,18.519,18.5415,18.4066,18.4291,604971.0
2016-01-14 09:30:00,24.69,24.69,24.46,24.49,572963.0,18.4965,18.4965,18.3242,18.3467,572963.0
2016-01-14 10:00:00,24.49,24.65,24.47,24.65,363143.0,18.3467,18.4666,18.3317,18.4666,363143.0
2016-01-14 10:30:00,24.64,24.75,24.61,24.67,386665.0,18.4591,18.5415,18.4366,18.4815,386665.0
2016-01-14 11:00:00,24.67,24.72,24.59,24.65,317529.0,18.4815,18.519,18.4216,18.4666,317529.0
2016-01-14 11:30:00,24.65,24.79,24.61,24.73,195572.0,18.4666,18.5714,18.4366,18.5265,195572.0
2016-01-14 12:00:00,24.74,24.75,24.64,24.69,111949.0,18.534,18.5415,18.4591,18.4965,111949.0
2016-01-14 12:30:00,24.7,24.77,24.69,24.71,286784.0,18.504,18.5565,18.4965,18.5115,286784.0
2016-01-14 13:00:00,24.71,24.86,24.7,24.84,108811.0,18.5115,18.6239,18.504,18.6089,108811.0
2016-01-14 13:30:00,24.84,24.85,24.74,24.75,135502.0,18.6089,18.6164,18.534,18.5415,135502.0
2016-01-14 14:00:00,24.76,24.77,24.72,24.73,160694.0,18.549,18.5565,18.519,18.5265,160694.0
2016-01-14 14:30:00,24.73,24.88,24.69,24.86,225866.0,18.5265,18.6389,18.4965,18.6239,225866.0
2016-01-14 15:00:00,24.86,24.9,24.78,24.8,213484.0,18.6239,18.6538,18.5639,18.5789,213484.0
2016-01-14 15:30:00,24.8,24.8,24.65,24.65,634009.0,18.5789,18.5789,18.4666,18.4666,634009.0
2016-01-15 09:30:00,23.92,24.42,23.9,24.11,1050151.0,17.9197,18.2943,17.9047,18.062,1050151.0
2016-01-15 10:00:00,24.11,24.16,24.0,24.03,578357.0,18.062,18.0995,17.9796,18.0021,578357.0
2016-01-15 10:30:00,24.03,24.11,23.9,23.97,524686.0,18.0021,18.062,17.9047,17.9571,524686.0
2016-01-15 11:00:00,23.95,23.99,23.85,23.9,775764.0,17.9421,17.9721,17.8672,17.9047,775764.0
2016-01-15 11:30:00,23.89,23.9,23.72,23.82,742484.0,17.8972,17.9047,17.7698,17.8448,742484.0
2016-01-15 12:00:00,23.82,23.9,23.68,23.7,501371.0,17.8448,17.9047,17.7399,17.7549,501371.0
2016-01-15 12:30:00,23.69,23.76,23.62,23.7,524297.0,17.7474,17.7998,17.6949,17.7549,524297.0
2016-01-15 13:00:00,23.69,23.85,23.65,23.75,263399.0,17.7474,17.8672,17.7174,17.7923,263399.0
2016-01-15 13:30:00,23.74,23.81,23.68,23.74,344663.0,17.7848,17.8373,17.7399,17.7848,344663.0
2016-01-15 14:00:00,23.74,23.77,23.66,23.66,222007.0,17.7848,17.8073,17.7249,17.7249,222007.0
2016-01-15 14:30:00,23.66,23.78,23.6,23.77,323669.0,17.7249,17.8148,17.6799,17.8073,323669.0
2016-01-15 15:00:00,23.77,23.77,23.57,23.69,575959.0,17.8073,17.8073,17.6575,17.7474,575959.0
2016-01-15 15:30:00,23.69,23.69,23.58,23.6,917035.0,17.7474,17.7474,17.665,17.6799,917035.0
2016-01-19 09:30:00,23.8,23.97,23.8,23.93,281666.0,17.8298,17.9571,17.8298,17.9272,281666.0
2016-01-19 10:00:00,23.92,24.0,23.88,23.96,294049.0,17.9197,17.9796,17.8897,17.9496,294049.0
2016-01-19 10:30:00,23.97,23.99,23.87,23.87,345930.0,17.9571,17.9721,17.8822,17.8822,345930.0
2016-01-19 11:00:00,23.87,23.95,23.83,23.95,192552.0,17.8822,17.9421,17.8523,17.9421,192552.0
2016-01-19 11:30:00,23.96,23.99,23.91,23.91,314041.0,17.9496,17.9721,17.9122,17.9122,314041.0
2016-01-19 12:00:00,23.9,23.94,23.75,23.93,318509.0,17.9047,17.9347,17.7923,17.9272,318509.0
2016-01-19 12:30:00,23.93,24.01,23.86,23.92,246250.0,17.9272,17.9871,17.8747,17.9197,246250.0
2016-01-19 13:00:00,23.92,24.03,23.87,23.9,179934.0,17.9197,18.0021,17.8822,17.9047,179934.0
2016-01-19 13:30:00,23.91,23.91,23.76,23.82,219749.0,17.9122,17.9122,17.7998,17.8448,219749.0
2016-01-19 14:00:00,23.81,23.85,23.62,23.71,374259.0,17.8373,17.8672,17.6949,17.7624,374259.0
2016-01-19 14:30:00,23.7,23.72,23.59,23.68,243322.0,17.7549,17.7698,17.6725,17.7399,243322.0
2016-01-19 15:00:00,23.67,23.83,23.65,23.82,451081.0,17.7324,17.8523,17.7174,17.8448,451081.0
2016-01-19 15:30:00,23.82,23.91,23.76,23.85,562300.0,17.8448,17.9122,17.7998,17.8672,562300.0
2016-01-20 09:30:00,23.4,23.5,23.14,23.26,1544774.0,17.5301,17.605,17.3353,17.4252,1544774.0
2016-01-20 10:00:00,23.27,23.27,22.96,23.01,771049.0,17.4327,17.4327,17.2005,17.2379,771049.0
2016-01-20 10:30:00,23.02,23.02,22.75,22.75,685947.0,17.2454,17.2454,17.0432,17.0432,685947.0
2016-01-20 11:00:00,22.75,22.77,22.58,22.65,1006473.0,17.0432,17.0582,16.9158,16.9683,1006473.0
2016-01-20 11:30:00,22.65,22.73,22.58,22.66,314354.0,16.9683,17.0282,16.9158,16.9757,314354.0
2016-01-20 12:00:00,22.66,22.71,22.53,22.58,317795.0,16.9757,17.0132,16.8784,16.9158,317795.0
2016-01-20 12:30:00,22.58,22.67,22.47,22.65,327856.0,16.9158,16.9832,16.8334,16.9683,327856.0
2016-01-20 13:00:00,22.66,22.7,22.48,22.54,299719.0,16.9757,17.0057,16.8409,16.8858,299719.0
2016-01-20 13:30:00,22.53,22.72,22.53,22.66,273340.0,16.8784,17.0207,16.8784,16.9757,273340.0
2016-01-20 14:00:00,22.66,22.76,22.63,22.69,340944.0,16.9757,17.0507,16.9533,16.9982,340944.0
2016-01-20 14:30:00,22.7,22.88,22.68,22.79,425855.0,17.0057,17.1406,16.9907,17.0731,425855.0
2016-01-20 15:00:00,22.8,23.18,22.76,23.15,706417.0,17.0806,17.3653,17.0507,17.3428,706417.0
2016-01-20 15:30:00,23.16,23.17,22.88,22.9,908978.0,17.3503,17.3578,17.1406,17.1555,908978.0
2016-01-21 09:30:00,23.07,23.08,22.88,22.99,441494.0,17.2829,17.2904,17.1406,17.223,441494.0
2016-01-21 10:00:00,23.0,23.23,22.99,23.18,422248.0,17.2305,17.4028,17.223,17.3653,422248.0
2016-01-21 10:30:00,23.18,23.28,23.08,23.13,306042.0,17.3653,17.4402,17.2904,17.3278,306042.0
2016-01-21 11:00:00,23.14,23.23,23.09,23.19,379715.0,17.3353,17.4028,17.2979,17.3728,379715.0
2016-01-21 11:30:00,23.2,23.39,23.18,23.37,267138.0,17.3803,17.5226,17.3653,17.5076,267138.0
2016-01-21 12:00:00,23.38,23.44,23.24,23.3,168745.0,17.5151,17.5601,17.4103,17.4552,168745.0
2016-01-21 12:30:00,23.29,23.29,23.17,23.2,132553.0,17.4477,17.4477,17.3578,17.3803,132553.0
2016-01-21 13:00:00,23.21,23.22,23.06,23.06,274259.0,17.3878,17.3953,17.2754,17.2754,274259.0
2016-01-21 13:30:00,23.06,23.13,23.0,23.09,251921.0,17.2754,17.3278,17.2305,17.2979,251921.0
2016-01-21 14:00:00,23.09,23.12,22.89,22.97,272810.0,17.2979,17.3204,17.1481,17.208,272810.0
2016-01-21 14:30:00,22.98,23.1,22.96,23.07,171160.0,17.2155,17.3054,17.2005,17.2829,171160.0
2016-01-21 15:00:00,23.07,23.07,22.89,22.95,354380.0,17.2829,17.2829,17.1481,17.193,354380.0
2016-01-21 15:30:00,22.94,23.01,22.9,22.9,567658.0,17.1855,17.2379,17.1555,17.1555,567658.0
2016-01-22 09:30:00,23.59,23.64,23.23,23.33,488870.0,17.6725,17.7099,17.4028,17.4777,488870.0
2016-01-22 10:00:00,23.33,23.4,23.27,23.31,304263.0,17.4777,17.5301,17.4327,17.4627,304263.0
2016-01-22 10:30:00,23.32,23.34,23.24,23.26,235276.0,17.4702,17.4852,17.4103,17.4252,235276.0
2016-01-22 11:00:00,23.25,23.28,23.17,23.21,260527.0,17.4177,17.4402,17.3578,17.3878,260527.0
2016-01-22 11:30:00,23.21,23.23,23.09,23.13,319680.0,17.3878,17.4028,17.2979,17.3278,319680.0
2016-01-22 12:00:00,23.12,23.14,23.06,23.07,292572.0,17.3204,17.3353,17.2754,17.2829,292572.0
2016-01-22 12:30:00,23.06,23.15,23.03,23.09,205029.0,17.2754,17.3428,17.2529,17.2979,205029.0
2016-01-22 13:00:00,23.09,23.1,23.03,23.06,219944.0,17.2979,17.3054,17.2529,17.2754,219944.0
2016-01-22 13:30:00,23.07,23.09,23.0,23.08,287112.0,17.2829,17.2979,17.2305,17.2904,287112.0
2016-01-22 14:00:00,23.08,23.23,23.05,23.2,298355.0,17.2904,17.4028,17.2679,17.3803,298355.0
2016-01-22 14:30:00,23.2,23.26,23.15,23.25,211288.0,17.3803,17.4252,17.3428,17.4177,211288.0
2016-01-22 15:00:00,23.25,23.28,23.16,23.26,283546.0,17.4177,17.4402,17.3503,17.4252,283546.0
2016-01-22 15:30:00,23.26,23.37,23.19,23.37,492307.0,17.4252,17.5076,17.3728,17.5076,492307.0
2016-01-25 09:30:00,23.32,23.49,23.26,23.3,769486.0,17.4702,17.5975,17.4252,17.4552,769486.0
2016-01-25 10:00:00,23.3,23.51,23.3,23.38,835488.0,17.4552,17.6125,17.4552,17.5151,835488.0
2016-01-25 10:30:00,23.38,23.43,23.31,23.39,581862.0,17.5151,17.5526,17.4627,17.5226,581862.0
2016-01-25 11:00:00,23.39,23.46,23.26,23.45,404707.0,17.5226,17.5751,17.4252,17.5676,404707.0
2016-01-25 11:30:00,23.45,23.47,23.34,23.36,469409.0,17.5676,17.5826,17.4852,17.5002,469409.0
2016-01-25 12:00:00,23.35,23.38,23.31,23.33,355517.0,17.4927,17.5151,17.4627,17.4777,355517.0
2016-01-25 12:30:00,23.33,23.42,23.33,23.41,264725.0,17.4777,17.5451,17.4777,17.5376,264725.0
2016-01-25 13:00:00,23.41,23.49,23.4,23.44,258279.0,17.5376,17.5975,17.5301,17.5601,258279.0
2016-01-25 13:30:00,23.43,23.47,23.36,23.36,261598.0,17.5526,17.5826,17.5002,17.5002,261598.0
2016-01-25 14:00:00,23.37,23.42,23.35,23.41,258991.0,17.5076,17.5451,17.4927,17.5376,258991.0
2016-01-25 14:30:00,23.41,23.41,23.28,23.29,337095.0,17.5376,17.5376,17.4402,17.4477,337095.0
2016-01-25 15:00:00,23.3,23.35,23.21,23.22,463624.0,17.4552,17.4927,17.3878,17.3953,463624.0
2016-01-25 15:30:00,23.22,23.24,23.14,23.17,760858.0,17.3953,17.4103,17.3353,17.3578,760858.0
2016-01-26 09:30:00,23.27,23.42,23.26,23.38,257121.0,17.4327,17.5451,17.4252,17.5151,257121.0
2016-01-26 10:00:00,23.39,23.5,23.38,23.49,315832.0,17.5226,17.605,17.5151,17.5975,315832.0
2016-01-26 10:30:00,23.5,23.64,23.49,23.64,225682.0,17.605,17.7099,17.5975,17.7099,225682.0
2016-01-26 11:00:00,23.64,23.76,23.64,23.76,213088.0,17.7099,17.7998,17.7099,17.7998,213088.0
2016-01-26 11:30:00,23.75,23.82,23.72,23.77,216229.0,17.7923,17.8448,17.7698,17.8073,216229.0
2016-01-26 12:00:00,23.77,23.85,23.76,23.83,115180.0,17.8073,17.8672,17.7998,17.8523,115180.0
2016-01-26 12:30:00,23.83,23.85,23.79,23.8,122818.0,17.8523,17.8672,17.8223,17.8298,122818.0
2016-01-26 13:00:00,23.8,23.82,23.75,23.76,113153.0,17.8298,17.8448,17.7923,17.7998,113153.0
2016-01-26 13:30:00,23.76,23.78,23.71,23.71,109376.0,17.7998,17.8148,17.7624,17.7624,109376.0
2016-01-26 14:00:00,23.71,23.71,23.64,23.64,116297.0,17.7624,17.7624,17.7099,17.7099,116297.0
2016-01-26 14:30:00,23.63,23.72,23.63,23.68,139015.0,17.7024,17.7698,17.7024,17.7399,139015.0
2016-01-26 15:00:00,23.68,23.72,23.64,23.67,214804.0,17.7399,17.7698,17.7099,17.7324,214804.0
2016-01-26 15:30:00,23.67,23.74,23.64,23.73,250853.0,17.7324,17.7848,17.7099,17.7773,250853.0
2016-01-27 09:30:00,23.7,23.74,23.6,23.74,206182.0,17.7549,17.7848,17.6799,17.7848,206182.0
2016-01-27 10:00:00,23.75,23.75,23.52,23.52,183656.0,17.7923,17.7923,17.62,17.62,183656.0
2016-01-27 10:30:00,23.52,23.67,23.51,23.55,152425.0,17.62,17.7324,17.6125,17.6425,152425.0
2016-01-27 11:00:00,23.55,23.75,23.53,23.74,150853.0,17.6425,17.7923,17.6275,17.7848,150853.0
2016-01-27 11:30:00,23.74,23.89,23.72,23.83,134301.0,17.7848,17.8972,17.7698,17.8523,134301.0
2016-01-27 12:00:00,23.82,23.9,23.76,23.76,129130.0,17.8448,17.9047,17.7998,17.7998,129130.0
2016-01-27 12:30:00,23.76,23.79,23.7,23.73,112838.0,17.7998,17.8223,17.7549,17.7773,112838.0
2016-01-27 13:00:00,23.73,23.76,23.67,23.67,129702.0,17.7773,17.7998,17.7324,17.7324,129702.0
2016-01-27 13:30:00,23.67,23.73,23.63,23.73,92738.0,17.7324,17.7773,17.7024,17.7773,92738.0
2016-01-27 14:00:00,23.72,23.82,23.5,23.65,254081.0,17.7698,17.8448,17.605,17.7174,254081.0
2016-01-27 14:30:00,23.65,23.66,23.45,23.49,230844.0,17.7174,17.7249,17.5676,17.5975,230844.0
2016-01-27 15:00:00,23.49,23.49,23.3,23.36,276718.0,17.5975,17.5975,17.4552,17.5002,276718.0
2016-01-27 15:30:00,23.36,23.47,23.34,23.42,378363.0,17.5002,17.5826,17.4852,17.5451,378363.0
2016-01-28 09:30:00,23.77,23.79,23.4,23.42,457533.0,17.8073,17.8223,17.5301,17.5451,457533.0
2016-01-28 10:00:00,23.42,23.43,23.13,23.13,298497.0,17.5451,17.5526,17.3278,17.3278,298497.0
2016-01-28 10:30:00,23.14,23.25,23.08,23.24,301924.0,17.3353,17.4177,17.2904,17.4103,301924.0
2016-01-28 11:00:00,23.23,23.32,23.1,23.13,264839.0,17.4028,17.4702,17.3054,17.3278,264839.0
2016-01-28 11:30:00,23.12,23.12,23.01,23.02,327487.0,17.3204,17.3204,17.2379,17.2454,327487.0
2016-01-28 12:00:00,23.02,23.15,23.02,23.14,208037.0,17.2454,17.3428,17.2454,17.3353,208037.0
2016-01-28 12:30:00,23.15,23.19,23.07,23.08,199024.0,17.3428,17.3728,17.2829,17.2904,199024.0
2016-01-28 13:00:00,23.07,23.16,22.99,23.07,268142.0,17.2829,17.3503,17.223,17.2829,268142.0
2016-01-28 13:30:00,23.06,23.12,23.01,23.02,233305.0,17.2754,17.3204,17.2379,17.2454,233305.0
2016-01-28 14:00:00,23.02,23.11,23.01,23.11,149682.0,17.2454,17.3129,17.2379,17.3129,149682.0
2016-01-28 14:30:00,23.11,23.15,23.07,23.11,126357.0,17.3129,17.3428,17.2829,17.3129,126357.0
2016-01-28 15:00:00,23.11,23.16,23.07,23.12,239582.0,17.3129,17.3503,17.2829,17.3204,239582.0
2016-01-28 15:30:00,23.12,23.17,23.08,23.1,304425.0,17.3204,17.3578,17.2904,17.3054,304425.0
2016-01-29 09:30:00,23.36,23.53,23.21,23.49,359103.0,17.5002,17.6275,17.3878,17.5975,359103.0
2016-01-29 10:00:00,23.49,23.59,23.38,23.4,286381.0,17.5975,17.6725,17.5151,17.5301,286381.0
2016-01-29 10:30:00,23.39,23.42,23.31,23.32,257346.0,17.5226,17.5451,17.4627,17.4702,257346.0
2016-01-29 11:00:00,23.32,23.44,23.32,23.42,219690.0,17.4702,17.5601,17.4702,17.5451,219690.0
2016-01-29 11:30:00,23.42,23.5,23.39,23.48,173317.0,17.5451,17.605,17.5226,17.59,173317.0
2016-01-29 12:00:00,23.49,23.57,23.45,23.57,97406.0,17.5975,17.6575,17.5676,17.6575,97406.0
2016-01-29 12:30:00,23.57,23.64,23.55,23.63,83613.0,17.6575,17.7099,17.6425,17.7024,83613.0
2016-01-29 13:00:00,23.63,23.63,23.53,23.57,80642.0,17.7024,17.7024,17.6275,17.6575,80642.0
2016-01-29 13:30:00,23.58,23.65,23.57,23.63,135086.0,17.665,17.7174,17.6575,17.7024,135086.0
2016-01-29 14:00:00,23.62,23.63,23.57,23.61,167674.0,17.6949,17.7024,17.6575,17.6874,167674.0
2016-01-29 14:30:00,23.61,23.61,23.46,23.48,189443.0,17.6874,17.6874,17.5751,17.59,189443.0
2016-01-29 15:00:00,23.48,23.6,23.48,23.57,245601.0,17.59,17.6799,17.59,17.6575,245601.0
2016-01-29 15:30:00,23.58,23.79,23.57,23.78,591658.0,17.665,17.8223,17.6575,17.8148,591658.0
2016-02-01 09:30:00,23.46,23.55,23.31,23.34,252577.0,17.5751,17.6425,17.4627,17.4852,252577.0
2016-02-01 10:00:00,23.35,23.4,23.23,23.33,189166.0,17.4927,17.5301,17.4028,17.4777,189166.0
2016-02-01 10:30:00,23.33,23.39,23.27,23.32,224218.0,17.4777,17.5226,17.4327,17.4702,224218.0
2016-02-01 11:00:00,23.31,23.33,23.27,23.31,149890.0,17.4627,17.4777,17.4327,17.4627,149890.0
2016-02-01 11:30:00,23.31,23.36,23.28,23.33,210192.0,17.4627,17.5002,17.4402,17.4777,210192.0
2016-02-01 12:00:00,23.33,23.33,23.24,23.25,155702.0,17.4777,17.4777,17.4103,17.4177,155702.0
2016-02-01 12:30:00,23.25,23.3,23.23,23.26,69844.0,17.4177,17.4552,17.4028,17.4252,69844.0
2016-02-01 13:00:00,23.26,23.35,23.26,23.34,155859.0,17.4252,17.4927,17.4252,17.4852,155859.0
2016-02-01 13:30:00,23.33,23.38,23.32,23.35,108933.0,17.4777,17.5151,17.4702,17.4927,108933.0
2016-02-01 14:00:00,23.34,23.4,23.31,23.4,89980.0,17.4852,17.5301,17.4627,17.5301,89980.0
2016-02-01 14:30:00,23.4,23.47,23.4,23.46,182893.0,17.5301,17.5826,17.5301,17.5751,182893.0
2016-02-01 15:00:00,23.45,23.55,23.41,23.54,239590.0,17.5676,17.6425,17.5376,17.635,239590.0
2016-02-01 15:30:00,23.55,23.57,23.47,23.48,267087.0,17.6425,17.6575,17.5826,17.59,267087.0
2016-02-02 09:30:00,23.23,23.25,22.95,23.01,668579.0,17.4028,17.4177,17.193,17.2379,668579.0
2016-02-02 10:00:00,23.01,23.13,23.0,23.05,375853.0,17.2379,17.3278,17.2305,17.2679,375853.0
2016-02-02 10:30:00,23.04,23.06,22.98,23.0,151792.0,17.2604,17.2754,17.2155,17.2305,151792.0
2016-02-02 11:00:00,23.0,23.05,22.97,22.99,209710.0,17.2305,17.2679,17.208,17.223,209710.0
2016-02-02 11:30:00,22.98,23.0,22.92,22.93,169593.0,17.2155,17.2305,17.1705,17.178,169593.0
2016-02-02 12:00:00,22.93,22.95,22.89,22.93,204744.0,17.178,17.193,17.1481,17.178,204744.0
2016-02-02 12:30:00,22.93,22.99,22.9,22.96,110217.0,17.178,17.223,17.1555,17.2005,110217.0
2016-02-02 13:00:00,22.96,22.97,22.86,22.89,334082.0,17.2005,17.208,17.1256,17.1481,334082.0
2016-02-02 13:30:00,22.88,22.88,22.81,22.81,144946.0,17.1406,17.1406,17.0881,17.0881,144946.0
2016-02-02 14:00:00,22.81,22.83,22.74,22.75,491223.0,17.0881,17.1031,17.0357,17.0432,491223.0
2016-02-02 14:30:00,22.76,22.9,22.76,22.83,408167.0,17.0507,17.1555,17.0507,17.1031,408167.0
2016-02-02 15:00:00,22.83,22.84,22.75,22.81,295116.0,17.1031,17.1106,17.0432,17.0881,295116.0
2016-02-02 15:30:00,22.81,22.86,22.78,22.82,461809.0,17.0881,17.1256,17.0656,17.0956,461809.0
2016-02-03 09:30:00,23.06,23.06,22.75,22.88,402520.0,17.2754,17.2754,17.0432,17.1406,402520.0
2016-02-03 10:00:00,22.88,22.88,22.63,22.64,492651.0,17.1406,17.1406,16.9533,16.9608,492651.0
2016-02-03 10:30:00,22.63,22.8,22.59,22.79,353087.0,16.9533,17.0806,16.9233,17.0731,353087.0
2016-02-03 11:00:00,22.8,22.8,22.63,22.73,265965.0,17.0806,17.0806,16.9533,17.0282,265965.0
2016-02-03 11:30:00,22.73,22.83,22.67,22.8,167380.0,17.0282,17.1031,16.9832,17.0806,167380.0
2016-02-03 12:00:00,22.8,22.83,22.72,22.77,172766.0,17.0806,17.1031,17.0207,17.0582,172766.0
2016-02-03 12:30:00,22.77,22.81,22.7,22.8,187345.0,17.0582,17.0881,17.0057,17.0806,187345.0
2016-02-03 13:00:00,22.8,22.84,22.75,22.77,124973.0,17.0806,17.1106,17.0432,17.0582,124973.0
2016-02-03 13:30:00,22.77,22.77,22.69,22.71,132815.0,17.0582,17.0582,16.9982,17.0132,132815.0
2016-02-03 14:00:00,22.71,23.04,22.71,23.0,267682.0,17.0132,17.2604,17.0132,17.2305,267682.0
2016-02-03 14:30:00,23.0,23.13,23.0,23.12,303037.0,17.2305,17.3278,17.2305,17.3204,303037.0
2016-02-03 15:00:00,23.13,23.18,23.04,23.04,279490.0,17.3278,17.3653,17.2604,17.2604,279490.0
2016-02-03 15:30:00,23.04,23.12,22.99,23.09,497930.0,17.2604,17.3204,17.223,17.2979,497930.0
2016-02-04 09:30:00,23.12,23.19,22.94,23.16,287812.0,17.3204,17.3728,17.1855,17.3503,287812.0
2016-02-04 10:00:00,23.16,23.41,23.0,23.3,330283.0,17.3503,17.5376,17.2305,17.4552,330283.0
2016-02-04 10:30:00,23.31,23.5,23.3,23.46,231683.0,17.4627,17.605,17.4552,17.5751,231683.0
2016-02-04 11:00:00,23.47,23.48,23.24,23.27,198935.0,17.5826,17.59,17.4103,17.4327,198935.0
2016-02-04 11:30:00,23.27,23.34,23.22,23.25,311729.0,17.4327,17.4852,17.3953,17.4177,311729.0
2016-02-04 12:00:00,23.26,23.42,23.24,23.38,222706.0,17.4252,17.5451,17.4103,17.5151,222706.0
2016-02-04 12:30:00,23.38,23.49,23.36,23.42,141405.0,17.5151,17.5975,17.5002,17.5451,141405.0
2016-02-04 13:00:00,23.42,23.5,23.42,23.43,140543.0,17.5451,17.605,17.5451,17.5526,140543.0
2016-02-04 13:30:00,23.43,23.45,23.32,23.38,143843.0,17.5526,17.5676,17.4702,17.5151,143843.0
2016-02-04 14:00:00,23.39,23.39,23.3,23.32,188972.0,17.5226,17.5226,17.4552,17.4702,188972.0
2016-02-04 14:30:00,23.31,23.39,23.29,23.39,166898.0,17.4627,17.5226,17.4477,17.5226,166898.0
2016-02-04 15:00:00,23.4,23.46,23.35,23.41,292990.0,17.5301,17.5751,17.4927,17.5376,292990.0
2016-02-04 15:30:00,23.42,23.57,23.41,23.55,445735.0,17.5451,17.6575,17.5376,17.6425,445735.0
2016-02-05 09:30:00,23.5,23.65,23.17,23.17,432011.0,17.605,17.7174,17.3578,17.3578,432011.0
2016-02-05 10:00:00,23.17,23.26,23.14,23.16,253923.0,17.3578,17.4252,17.3353,17.3503,253923.0
2016-02-05 10:30:00,23.17,23.32,23.17,23.18,198655.0,17.3578,17.4702,17.3578,17.3653,198655.0
2016-02-05 11:00:00,23.18,23.2,23.03,23.11,155433.0,17.3653,17.3803,17.2529,17.3129,155433.0
2016-02-05 11:30:00,23.11,23.13,22.98,23.09,257298.0,17.3129,17.3278,17.2155,17.2979,257298.0
2016-02-05 12:00:00,23.09,23.11,23.06,23.09,126314.0,17.2979,17.3129,17.2754,17.2979,126314.0
2016-02-05 12:30:00,23.09,23.13,23.02,23.05,76298.0,17.2979,17.3278,17.2454,17.2679,76298.0
2016-02-05 13:00:00,23.04,23.1,23.0,23.09,96098.0,17.2604,17.3054,17.2305,17.2979,96098.0
2016-02-05 13:30:00,23.09,23.09,22.94,22.99,158389.0,17.2979,17.2979,17.1855,17.223,158389.0
2016-02-05 14:00:00,22.99,23.0,22.88,22.9,152942.0,17.223,17.2305,17.1406,17.1555,152942.0
2016-02-05 14:30:00,22.9,22.93,22.89,22.91,128023.0,17.1555,17.178,17.1481,17.163,128023.0
2016-02-05 15:00:00,22.92,22.96,22.86,22.92,265150.0,17.1705,17.2005,17.1256,17.1705,265150.0
2016-02-05 15:30:00,22.92,22.92,22.82,22.89,533262.0,17.1705,17.1705,17.0956,17.1481,533262.0
2016-02-08 09:30:00,22.62,22.84,22.52,22.66,768054.0,16.9458,17.1106,16.8709,16.9757,768054.0
2016-02-08 10:00:00,22.66,22.71,22.55,22.68,462084.0,16.9757,17.0132,16.8933,16.9907,462084.0
2016-02-08 10:30:00,22.68,22.78,22.61,22.61,214974.0,16.9907,17.0656,16.9383,16.9383,214974.0
2016-02-08 11:00:00,22.62,22.65,22.52,22.64,160927.0,16.9458,16.9683,16.8709,16.9608,160927.0
2016-02-08 11:30:00,22.63,22.64,22.51,22.57,97416.0,16.9533,16.9608,16.8634,16.9083,97416.0
2016-02-08 12:00:00,22.58,22.59,22.55,22.58,79641.0,16.9158,16.9233,16.8933,16.9158,79641.0
2016-02-08 12:30:00,22.58,22.6,22.51,22.52,138873.0,16.9158,16.9308,16.8634,16.8709,138873.0
2016-02-08 13:00:00,22.52,22.53,22.49,22.53,110321.0,16.8709,16.8784,16.8484,16.8784,110321.0
2016-02-08 13:30:00,22.53,22.57,22.5,22.51,123329.0,16.8784,16.9083,16.8559,16.8634,123329.0
2016-02-08 14:00:00,22.51,22.58,22.5,22.52,147059.0,16.8634,16.9158,16.8559,16.8709,147059.0
2016-02-08 14:30:00,22.51,22.61,22.5,22.59,129086.0,16.8634,16.9383,16.8559,16.9233,129086.0
2016-02-08 15:00:00,22.59,22.83,22.58,22.81,277449.0,16.9233,17.1031,16.9158,17.0881,277449.0
2016-02-08 15:30:00,22.81,23.02,22.81,22.93,657584.0,17.0881,17.2454,17.0881,17.178,657584.0
2016-02-09 09:30:00,22.61,22.74,22.57,22.67,360132.0,16.9383,17.0357,16.9083,16.9832,360132.0
2016-02-09 10:00:00,22.67,22.86,22.66,22.78,207491.0,16.9832,17.1256,16.9757,17.0656,207491.0
2016-02-09 10:30:00,22.78,22.79,22.59,22.61,181510.0,17.0656,17.0731,16.9233,16.9383,181510.0
2016-02-09 11:00:00,22.62,22.73,22.61,22.73,158880.0,16.9458,17.0282,16.9383,17.0282,158880.0
2016-02-09 11:30:00,22.73,22.81,22.7,22.72,188818.0,17.0282,17.0881,17.0057,17.0207,188818.0
2016-02-09 12:00:00,22.73,22.84,22.7,22.73,159886.0,17.0282,17.1106,17.0057,17.0282,159886.0
2016-02-09 12:30:00,22.73,22.78,22.65,22.67,124160.0,17.0282,17.0656,16.9683,16.9832,124160.0
2016-02-09 13:00:00,22.66,22.67,22.53,22.6,121778.0,16.9757,16.9832,16.8784,16.9308,121778.0
2016-02-09 13:30:00,22.61,22.69,22.58,22.66,110448.0,16.9383,16.9982,16.9158,16.9757,110448.0
2016-02-09 14:00:00,22.67,22.72,22.59,22.63,210625.0,16.9832,17.0207,16.9233,16.9533,210625.0
2016-02-09 14:30:00,22.63,22.77,22.62,22.76,164776.0,16.9533,17.0582,16.9458,17.0507,164776.0
2016-02-09 15:00:00,22.76,22.85,22.63,22.67,251322.0,17.0507,17.1181,16.9533,16.9832,251322.0
2016-02-09 15:30:00,22.67,22.75,22.62,22.65,300035.0,16.9832,17.0432,16.9458,16.9683,300035.0
2016-02-10 09:30:00,23.08,23.11,22.89,22.9,305205.0,17.2904,17.3129,17.1481,17.1555,305205.0
2016-02-10 10:00:00,22.91,22.96,22.83,22.88,199682.0,17.163,17.2005,17.1031,17.1406,199682.0
2016-02-10 10:30:00,22.88,22.97,22.83,22.84,168674.0,17.1406,17.208,17.1031,17.1106,168674.0
2016-02-10 11:00:00,22.84,22.88,22.74,22.74,137588.0,17.1106,17.1406,17.0357,17.0357,137588.0
2016-02-10 11:30:00,22.74,22.78,22.65,22.74,128743.0,17.0357,17.0656,16.9683,17.0357,128743.0
2016-02-10 12:00:00,22.74,22.77,22.65,22.72,121032.0,17.0357,17.0582,16.9683,17.0207,121032.0
2016-02-10 12:30:00,22.73,22.91,22.73,22.9,134880.0,17.0282,17.163,17.0282,17.1555,134880.0
2016-02-10 13:00:00,22.9,22.97,22.82,22.84,145042.0,17.1555,17.208,17.0956,17.1106,145042.0
2016-02-10 13:30:00,22.84,22.89,22.81,22.82,147107.0,17.1106,17.1481,17.0881,17.0956,147107.0
2016-02-10 14:00:00,22.82,22.85,22.74,22.76,120895.0,17.0956,17.1181,17.0357,17.0507,120895.0
2016-02-10 14:30:00,22.76,22.79,22.58,22.63,114481.0,17.0507,17.0731,16.9158,16.9533,114481.0
2016-02-10 15:00:00,22.63,22.7,22.56,22.57,311666.0,16.9533,17.0057,16.9008,16.9083,311666.0
2016-02-10 15:30:00,22.58,22.6,22.47,22.49,568173.0,16.9158,16.9308,16.8334,16.8484,568173.0
2016-02-11 09:30:00,24.14,24.77,24.1,24.53,2397584.0,18.0845,18.5565,18.0545,18.3767,2397584.0
2016-02-11 10:00:00,24.52,24.52,24.25,24.45,966110.0,18.3692,18.3692,18.1669,18.3167,966110.0
2016-02-11 10:30:00,24.44,24.49,24.3,24.41,555488.0,18.3092,18.3467,18.2044,18.2868,555488.0
2016-02-11 11:00:00,24.41,24.62,24.39,24.46,552024.0,18.2868,18.4441,18.2718,18.3242,552024.0
2016-02-11 11:30:00,24.45,24.5,24.35,24.46,568774.0,18.3167,18.3542,18.2418,18.3242,568774.0
2016-02-11 12:00:00,24.45,24.59,24.44,24.51,446211.0,18.3167,18.4216,18.3092,18.3617,446211.0
2016-02-11 12:30:00,24.5,24.6,24.45,24.59,205861.0,18.3542,18.4291,18.3167,18.4216,205861.0
2016-02-11 13:00:00,24.59,24.77,24.58,24.74,372987.0,18.4216,18.5565,18.4141,18.534,372987.0
2016-02-11 13:30:00,24.74,24.76,24.65,24.69,380179.0,18.534,18.549,18.4666,18.4965,380179.0
2016-02-11 14:00:00,24.69,24.82,24.66,24.7,327871.0,18.4965,18.5939,18.474,18.504,327871.0
2016-02-11 14:30:00,24.7,24.95,24.58,24.76,713187.0,18.504,18.6913,18.4141,18.549,713187.0
2016-02-11 15:00:00,24.76,24.93,24.7,24.92,887251.0,18.549,18.6763,18.504,18.6688,887251.0
2016-02-11 15:30:00,24.92,24.97,24.68,24.68,1101700.0,18.6688,18.7063,18.489,18.489,1101700.0
2016-02-12 09:30:00,24.9,24.91,24.53,24.57,429501.0,18.6538,18.6613,18.3767,18.4066,429501.0
2016-02-12 10:00:00,24.57,24.8,24.53,24.8,274384.0,18.4066,18.5789,18.3767,18.5789,274384.0
2016-02-12 10:30:00,24.8,24.85,24.66,24.67,292025.0,18.5789,18.6164,18.474,18.4815,292025.0
2016-02-12 11:00:00,24.68,24.92,24.68,24.92,255579.0,18.489,18.6688,18.489,18.6688,255579.0
2016-02-12 11:30:00,24.93,25.1,24.92,24.94,283565.0,18.6763,18.8037,18.6688,18.6838,283565.0
2016-02-12 12:00:00,24.94,24.97,24.88,24.97,176918.0,18.6838,18.7063,18.6389,18.7063,176918.0
2016-02-12 12:30:00,24.97,25.0,24.92,24.99,85150.0,18.7063,18.7288,18.6688,18.7213,85150.0
2016-02-12 13:00:00,24.99,25.09,24.96,25.09,164175.0,18.7213,18.7962,18.6988,18.7962,164175.0
2016-02-12 13:30:00,25.08,25.21,25.05,25.18,236231.0,18.7887,18.8861,18.7662,18.8636,236231.0
2016-02-12 14:00:00,25.19,25.35,25.17,25.2,348301.0,18.8711,18.991,18.8561,18.8786,348301.0
2016-02-12 14:30:00,25.2,25.31,25.18,25.23,295031.0,18.8786,18.961,18.8636,18.9011,295031.0
2016-02-12 15:00:00,25.22,25.26,25.16,25.2,327085.0,18.8936,18.9235,18.8486,18.8786,327085.0
2016-02-12 15:30:00,25.2,25.2,25.09,25.11,634806.0,18.8786,18.8786,18.7962,18.8112,634806.0
2016-02-16 09:30:00,25.25,25.61,25.19,25.6,388872.0,18.916,19.1857,18.8711,19.1782,388872.0
2016-02-16 10:00:00,25.58,25.67,25.42,25.67,228423.0,19.1633,19.2307,19.0434,19.2307,228423.0
2016-02-16 10:30:00,25.66,25.73,25.5,25.56,257139.0,19.2232,19.2756,19.1033,19.1483,257139.0
2016-02-16 11:00:00,25.56,25.66,25.51,25.66,132430.0,19.1483,19.2232,19.1108,19.2232,132430.0
2016-02-16 11:30:00,25.66,25.79,25.66,25.79,180037.0,19.2232,19.3206,19.2232,19.3206,180037.0
2016-02-16 12:00:00,25.78,25.86,25.77,25.83,259357.0,19.3131,19.373,19.3056,19.3506,259357.0
2016-02-16 12:30:00,25.82,25.91,25.75,25.91,117504.0,19.3431,19.4105,19.2906,19.4105,117504.0
2016-02-16 13:00:00,25.91,25.97,25.89,25.93,155911.0,19.4105,19.4554,19.3955,19.4255,155911.0
2016-02-16 13:30:00,25.93,25.96,25.9,25.93,95311.0,19.4255,19.4479,19.403,19.4255,95311.0
2016-02-16 14:00:00,25.93,25.98,25.89,25.94,113581.0,19.4255,19.4629,19.3955,19.433,113581.0
2016-02-16 14:30:00,25.94,25.96,25.83,25.84,193046.0,19.433,19.4479,19.3506,19.358,193046.0
2016-02-16 15:00:00,25.84,25.91,25.79,25.9,225824.0,19.358,19.4105,19.3206,19.403,225824.0
2016-02-16 15:30:00,25.9,25.92,25.82,25.82,426046.0,19.403,19.418,19.3431,19.3431,426046.0
2016-02-17 09:30:00,26.18,26.36,26.09,26.32,340875.0,19.6128,19.7476,19.5453,19.7176,340875.0
2016-02-17 10:00:00,26.32,26.47,26.32,26.47,385075.0,19.7176,19.83,19.7176,19.83,385075.0
2016-02-17 10:30:00,26.47,26.52,26.4,26.44,222923.0,19.83,19.8675,19.7776,19.8075,222923.0
2016-02-17 11:00:00,26.44,26.49,26.4,26.44,200434.0,19.8075,19.845,19.7776,19.8075,200434.0
2016-02-17 11:30:00,26.44,26.47,26.41,26.42,121786.0,19.8075,19.83,19.7851,19.7926,121786.0
2016-02-17 12:00:00,26.42,26.52,26.42,26.52,148471.0,19.7926,19.8675,19.7926,19.8675,148471.0
2016-02-17 12:30:00,26.52,26.58,26.47,26.48,135827.0,19.8675,19.9124,19.83,19.8375,135827.0
2016-02-17 13:00:00,26.48,26.55,26.48,26.5,85004.0,19.8375,19.8899,19.8375,19.8525,85004.0
2016-02-17 13:30:00,26.5,26.5,26.36,26.37,95965.0,19.8525,19.8525,19.7476,19.7551,95965.0
2016-02-17 14:00:00,26.37,26.45,26.34,26.44,151944.0,19.7551,19.815,19.7326,19.8075,151944.0
2016-02-17 14:30:00,26.44,26.45,26.34,26.34,119510.0,19.8075,19.815,19.7326,19.7326,119510.0
2016-02-17 15:00:00,26.34,26.41,26.32,26.34,171656.0,19.7326,19.7851,19.7176,19.7326,171656.0
2016-02-17 15:30:00,26.34,26.47,26.32,26.46,435217.0,19.7326,19.83,19.7176,19.8225,435217.0
2016-02-18 09:30:00,26.45,26.57,26.45,26.5,227897.0,19.815,19.9049,19.815,19.8525,227897.0
2016-02-18 10:00:00,26.5,26.5,26.42,26.46,281147.0,19.8525,19.8525,19.7926,19.8225,281147.0
2016-02-18 10:30:00,26.46,26.52,26.42,26.44,281891.0,19.8225,19.8675,19.7926,19.8075,281891.0
2016-02-18 11:00:00,26.43,26.43,26.31,26.33,134964.0,19.8,19.8,19.7101,19.7251,134964.0
2016-02-18 11:30:00,26.33,26.45,26.29,26.45,104534.0,19.7251,19.815,19.6952,19.815,104534.0
2016-02-18 12:00:00,26.44,26.44,26.36,26.39,122854.0,19.8075,19.8075,19.7476,19.7701,122854.0
2016-02-18 12:30:00,26.38,26.41,26.33,26.37,227388.0,19.7626,19.7851,19.7251,19.7551,227388.0
2016-02-18 13:00:00,26.37,26.41,26.36,26.36,91020.0,19.7551,19.7851,19.7476,19.7476,91020.0
2016-02-18 13:30:00,26.36,26.38,26.28,26.34,50984.0,19.7476,19.7626,19.6877,19.7326,50984.0
2016-02-18 14:00:00,26.34,26.42,26.34,26.42,100400.0,19.7326,19.7926,19.7326,19.7926,100400.0
2016-02-18 14:30:00,26.42,26.46,26.39,26.39,112867.0,19.7926,19.8225,19.7701,19.7701,112867.0
2016-02-18 15:00:00,26.4,26.41,26.35,26.41,107883.0,19.7776,19.7851,19.7401,19.7851,107883.0
2016-02-18 15:30:00,26.4,26.45,26.35,26.43,497933.0,19.7776,19.815,19.7401,19.8,497933.0
2016-02-19 09:30:00,26.31,26.52,26.25,26.4,337623.0,19.7101,19.8675,19.6652,19.7776,337623.0
2016-02-19 10:00:00,26.39,26.41,26.27,26.41,155653.0,19.7701,19.7851,19.6802,19.7851,155653.0
2016-02-19 10:30:00,26.4,26.52,26.39,26.45,153409.0,19.7776,19.8675,19.7701,19.815,153409.0
2016-02-19 11:00:00,26.44,26.5,26.4,26.48,117014.0,19.8075,19.8525,19.7776,19.8375,117014.0
2016-02-19 11:30:00,26.48,26.56,26.45,26.46,124915.0,19.8375,19.8974,19.815,19.8225,124915.0
2016-02-19 12:00:00,26.47,26.53,26.45,26.45,74496.0,19.83,19.875,19.815,19.815,74496.0
2016-02-19 12:30:00,26.44,26.48,26.41,26.42,93232.0,19.8075,19.8375,19.7851,19.7926,93232.0
2016-02-19 13:00:00,26.42,26.5,26.42,26.5,96681.0,19.7926,19.8525,19.7926,19.8525,96681.0
2016-02-19 13:30:00,26.5,26.52,26.47,26.48,82387.0,19.8525,19.8675,19.83,19.8375,82387.0
2016-02-19 14:00:00,26.48,26.5,26.46,26.47,91935.0,19.8375,19.8525,19.8225,19.83,91935.0
2016-02-19 14:30:00,26.48,26.49,26.43,26.44,99927.0,19.8375,19.845,19.8,19.8075,99927.0
2016-02-19 15:00:00,26.43,26.5,26.43,26.5,89314.0,19.8,19.8525,19.8,19.8525,89314.0
2016-02-19 15:30:00,26.5,26.55,26.44,26.55,310775.0,19.8525,19.8899,19.8075,19.8899,310775.0
2016-02-22 09:30:00,26.86,26.91,26.7,26.72,218650.0,20.1222,20.1596,20.0023,20.0173,218650.0
2016-02-22 10:00:00,26.72,26.8,26.48,26.5,205404.0,20.0173,20.0772,19.8375,19.8525,205404.0
2016-02-22 10:30:00,26.5,26.58,26.5,26.53,152476.0,19.8525,19.9124,19.8525,19.875,152476.0
2016-02-22 11:00:00,26.54,26.58,26.42,26.58,175541.0,19.8824,19.9124,19.7926,19.9124,175541.0
2016-02-22 11:30:00,26.58,26.66,26.56,26.64,104330.0,19.9124,19.9723,19.8974,19.9574,104330.0
2016-02-22 12:00:00,26.64,26.64,26.59,26.61,90342.0,19.9574,19.9574,19.9199,19.9349,90342.0
2016-02-22 12:30:00,26.61,26.61,26.58,26.58,90905.0,19.9349,19.9349,19.9124,19.9124,90905.0
2016-02-22 13:00:00,26.58,26.64,26.58,26.62,82339.0,19.9124,19.9574,19.9124,19.9424,82339.0
2016-02-22 13:30:00,26.62,26.66,26.62,26.63,50264.0,19.9424,19.9723,19.9424,19.9499,50264.0
2016-02-22 14:00:00,26.63,26.63,26.59,26.59,52847.0,19.9499,19.9499,19.9199,19.9199,52847.0
2016-02-22 14:30:00,26.59,26.62,26.56,26.58,98160.0,19.9199,19.9424,19.8974,19.9124,98160.0
2016-02-22 15:00:00,26.59,26.6,26.54,26.58,111527.0,19.9199,19.9274,19.8824,19.9124,111527.0
2016-02-22 15:30:00,26.58,26.63,26.56,26.63,247934.0,19.9124,19.9499,19.8974,19.9499,247934.0
2016-02-23 09:30:00,26.52,26.52,26.3,26.34,276211.0,19.8675,19.8675,19.7027,19.7326,276211.0
2016-02-23 10:00:00,26.34,26.37,26.17,26.31,245949.0,19.7326,19.7551,19.6053,19.7101,245949.0
2016-02-23 10:30:00,26.31,26.39,26.21,26.26,186285.0,19.7101,19.7701,19.6352,19.6727,186285.0
2016-02-23 11:00:00,26.26,26.3,26.13,26.24,209009.0,19.6727,19.7027,19.5753,19.6577,209009.0
2016-02-23 11:30:00,26.25,26.33,26.22,26.3,144450.0,19.6652,19.7251,19.6427,19.7027,144450.0
2016-02-23 12:00:00,26.29,26.3,26.23,26.26,63850.0,19.6952,19.7027,19.6502,19.6727,63850.0
2016-02-23 12:30:00,26.26,26.27,26.19,26.24,59006.0,19.6727,19.6802,19.6202,19.6577,59006.0
2016-02-23 13:00:00,26.24,26.27,26.22,26.23,66082.0,19.6577,19.6802,19.6427,19.6502,66082.0
2016-02-23 13:30:00,26.23,26.24,26.17,26.2,162527.0,19.6502,19.6577,19.6053,19.6277,162527.0
2016-02-23 14:00:00,26.19,26.22,26.17,26.18,54444.0,19.6202,19.6427,19.6053,19.6128,54444.0
2016-02-23 14:30:00,26.18,26.2,26.11,26.15,126970.0,19.6128,19.6277,19.5603,19.5903,126970.0
2016-02-23 15:00:00,26.15,26.16,26.07,26.09,153115.0,19.5903,19.5978,19.5303,19.5453,153115.0
2016-02-23 15:30:00,26.09,26.19,26.09,26.11,333445.0,19.5453,19.6202,19.5453,19.5603,333445.0
2016-02-24 09:30:00,25.88,25.93,25.69,25.7,223397.0,19.388,19.4255,19.2457,19.2532,223397.0
2016-02-24 10:00:00,25.69,25.82,25.66,25.73,140749.0,19.2457,19.3431,19.2232,19.2756,140749.0
2016-02-24 10:30:00,25.74,25.91,25.68,25.9,223314.0,19.2831,19.4105,19.2382,19.403,223314.0
2016-02-24 11:00:00,25.9,25.9,25.75,25.76,128118.0,19.403,19.403,19.2906,19.2981,128118.0
2016-02-24 11:30:00,25.75,25.9,25.74,25.84,100742.0,19.2906,19.403,19.2831,19.358,100742.0
2016-02-24 12:00:00,25.85,25.92,25.84,25.84,95142.0,19.3655,19.418,19.358,19.358,95142.0
2016-02-24 12:30:00,25.84,25.9,25.81,25.86,70980.0,19.358,19.403,19.3356,19.373,70980.0
2016-02-24 13:00:00,25.85,25.97,25.85,25.95,138798.0,19.3655,19.4554,19.3655,19.4405,138798.0
2016-02-24 13:30:00,25.95,25.95,25.9,25.91,64904.0,19.4405,19.4405,19.403,19.4105,64904.0
2016-02-24 14:00:00,25.92,26.1,25.91,26.09,94648.0,19.418,19.5528,19.4105,19.5453,94648.0
2016-02-24 14:30:00,26.09,26.15,26.09,26.13,48178.0,19.5453,19.5903,19.5453,19.5753,48178.0
2016-02-24 15:00:00,26.13,26.31,26.11,26.28,185426.0,19.5753,19.7101,19.5603,19.6877,185426.0
2016-02-24 15:30:00,26.28,26.33,26.21,26.32,328151.0,19.6877,19.7251,19.6352,19.7176,328151.0
2016-02-25 09:30:00,26.49,26.54,26.26,26.26,149232.0,19.845,19.8824,19.6727,19.6727,149232.0
2016-02-25 10:00:00,26.27,26.37,26.21,26.37,102185.0,19.6802,19.7551,19.6352,19.7551,102185.0
2016-02-25 10:30:00,26.36,26.42,26.27,26.34,59473.0,19.7476,19.7926,19.6802,19.7326,59473.0
2016-02-25 11:00:00,26.33,26.4,26.3,26.39,75900.0,19.7251,19.7776,19.7027,19.7701,75900.0
2016-02-25 11:30:00,26.38,26.4,26.28,26.39,74044.0,19.7626,19.7776,19.6877,19.7701,74044.0
2016-02-25 12:00:00,26.39,26.42,26.36,26.4,69533.0,19.7701,19.7926,19.7476,19.7776,69533.0
2016-02-25 12:30:00,26.4,26.4,26.33,26.35,37552.0,19.7776,19.7776,19.7251,19.7401,37552.0
2016-02-25 13:00:00,26.34,26.37,26.32,26.36,45157.0,19.7326,19.7551,19.7176,19.7476,45157.0
2016-02-25 13:30:00,26.36,26.42,26.34,26.38,132989.0,19.7476,19.7926,19.7326,19.7626,132989.0
2016-02-25 14:00:00,26.38,26.42,26.36,26.37,73048.0,19.7626,19.7926,19.7476,19.7551,73048.0
2016-02-25 14:30:00,26.37,26.37,26.34,26.35,37814.0,19.7551,19.7551,19.7326,19.7401,37814.0
2016-02-25 15:00:00,26.35,26.43,26.33,26.4,128850.0,19.7401,19.8,19.7251,19.7776,128850.0
2016-02-25 15:30:00,26.41,26.6,26.41,26.6,245577.0,19.7851,19.9274,19.7851,19.9274,245577.0
2016-02-26 09:30:00,26.79,26.81,26.56,26.57,158112.0,20.0697,20.0847,19.8974,19.9049,158112.0
2016-02-26 10:00:00,26.54,26.61,26.5,26.61,126010.0,19.8824,19.9349,19.8525,19.9349,126010.0
2016-02-26 10:30:00,26.61,26.61,26.54,26.58,115062.0,19.9349,19.9349,19.8824,19.9124,115062.0
2016-02-26 11:00:00,26.59,26.59,26.43,26.43,81866.0,19.9199,19.9199,19.8,19.8,81866.0
2016-02-26 11:30:00,26.42,26.49,26.41,26.45,80650.0,19.7926,19.845,19.7851,19.815,80650.0
2016-02-26 12:00:00,26.45,26.45,26.32,26.4,70991.0,19.815,19.815,19.7176,19.7776,70991.0
2016-02-26 12:30:00,26.41,26.49,26.38,26.46,76255.0,19.7851,19.845,19.7626,19.8225,76255.0
2016-02-26 13:00:00,26.47,26.52,26.4,26.4,72789.0,19.83,19.8675,19.7776,19.7776,72789.0
2016-02-26 13:30:00,26.4,26.45,26.39,26.42,79809.0,19.7776,19.815,19.7701,19.7926,79809.0
2016-02-26 14:00:00,26.43,26.51,26.42,26.49,97335.0,19.8,19.86,19.7926,19.845,97335.0
2016-02-26 14:30:00,26.48,26.48,26.38,26.38,77332.0,19.8375,19.8375,19.7626,19.7626,77332.0
2016-02-26 15:00:00,26.37,26.48,26.37,26.45,91708.0,19.7551,19.8375,19.7551,19.815,91708.0
2016-02-26 15:30:00,26.46,26.5,26.38,26.4,216661.0,19.8225,19.8525,19.7626,19.7776,216661.0
2016-02-29 09:30:00,26.43,26.54,26.37,26.47,196496.0,19.8,19.8824,19.7551,19.83,196496.0
2016-02-29 10:00:00,26.47,26.53,26.41,26.5,110418.0,19.83,19.875,19.7851,19.8525,110418.0
2016-02-29 10:30:00,26.5,26.51,26.45,26.49,99803.0,19.8525,19.86,19.815,19.845,99803.0
2016-02-29 11:00:00,26.49,26.56,26.49,26.51,84460.0,19.845,19.8974,19.845,19.86,84460.0
2016-02-29 11:30:00,26.51,26.65,26.51,26.58,78136.0,19.86,19.9649,19.86,19.9124,78136.0
2016-02-29 12:00:00,26.58,26.58,26.51,26.53,86130.0,19.9124,19.9124,19.86,19.875,86130.0
2016-02-29 12:30:00,26.53,26.58,26.51,26.52,181602.0,19.875,19.9124,19.86,19.8675,181602.0
2016-02-29 13:00:00,26.52,26.52,26.42,26.42,89431.0,19.8675,19.8675,19.7926,19.7926,89431.0
2016-02-29 13:30:00,26.42,26.48,26.39,26.45,85294.0,19.7926,19.8375,19.7701,19.815,85294.0
2016-02-29 14:00:00,26.44,26.44,26.31,26.36,109062.0,19.8075,19.8075,19.7101,19.7476,109062.0
2016-02-29 14:30:00,26.35,26.35,26.25,26.27,98629.0,19.7401,19.7401,19.6652,19.6802,98629.0
2016-02-29 15:00:00,26.27,26.27,26.15,26.25,204043.0,19.6802,19.6802,19.5903,19.6652,204043.0
2016-02-29 15:30:00,26.24,26.27,26.17,26.17,353744.0,19.6577,19.6802,19.6053,19.6053,353744.0
2016-03-01 09:30:00,26.46,26.55,26.25,26.25,173210.0,19.8225,19.8899,19.6652,19.6652,173210.0
2016-03-01 10:00:00,26.26,26.51,26.24,26.5,248242.0,19.6727,19.86,19.6577,19.8525,248242.0
2016-03-01 10:30:00,26.51,26.63,26.51,26.6,191154.0,19.86,19.9499,19.86,19.9274,191154.0
2016-03-01 11:00:00,26.6,26.69,26.6,26.68,128595.0,19.9274,19.9948,19.9274,19.9873,128595.0
2016-03-01 11:30:00,26.69,26.78,26.67,26.75,151443.0,19.9948,20.0622,19.9798,20.0398,151443.0
2016-03-01 12:00:00,26.75,26.78,26.73,26.78,97239.0,20.0398,20.0622,20.0248,20.0622,97239.0
2016-03-01 12:30:00,26.78,26.78,26.7,26.77,87084.0,20.0622,20.0622,20.0023,20.0548,87084.0
2016-03-01 13:00:00,26.77,26.79,26.7,26.74,55024.0,20.0548,20.0697,20.0023,20.0323,55024.0
2016-03-01 13:30:00,26.75,26.81,26.73,26.75,90370.0,20.0398,20.0847,20.0248,20.0398,90370.0
2016-03-01 14:00:00,26.75,26.84,26.75,26.82,140489.0,20.0398,20.1072,20.0398,20.0922,140489.0
2016-03-01 14:30:00,26.82,26.92,26.8,26.92,172358.0,20.0922,20.1671,20.0772,20.1671,172358.0
2016-03-01 15:00:00,26.91,26.92,26.8,26.8,132934.0,20.1596,20.1671,20.0772,20.0772,132934.0
2016-03-01 15:30:00,26.8,26.82,26.72,26.82,290153.0,20.0772,20.0922,20.0173,20.0922,290153.0
2016-03-02 09:30:00,26.75,26.81,26.6,26.69,155776.0,20.0398,20.0847,19.9274,19.9948,155776.0
2016-03-02 10:00:00,26.69,26.85,26.65,26.83,163733.0,19.9948,20.1147,19.9649,20.0997,163733.0
2016-03-02 10:30:00,26.82,26.87,26.72,26.83,157572.0,20.0922,20.1297,20.0173,20.0997,157572.0
2016-03-02 11:00:00,26.83,26.87,26.77,26.79,77966.0,20.0997,20.1297,20.0548,20.0697,77966.0
2016-03-02 11:30:00,26.79,26.83,26.77,26.78,87945.0,20.0697,20.0997,20.0548,20.0622,87945.0
2016-03-02 12:00:00,26.77,26.8,26.75,26.75,55973.0,20.0548,20.0772,20.0398,20.0398,55973.0
2016-03-02 12:30:00,26.74,26.78,26.72,26.75,39710.0,20.0323,20.0622,20.0173,20.0398,39710.0
2016-03-02 13:00:00,26.75,26.75,26.67,26.72,66192.0,20.0398,20.0398,19.9798,20.0173,66192.0
2016-03-02 13:30:00,26.72,26.77,26.67,26.67,43216.0,20.0173,20.0548,19.9798,19.9798,43216.0
2016-03-02 14:00:00,26.67,26.76,26.67,26.76,49739.0,19.9798,20.0473,19.9798,20.0473,49739.0
2016-03-02 14:30:00,26.76,26.85,26.76,26.8,51944.0,20.0473,20.1147,20.0473,20.0772,51944.0
2016-03-02 15:00:00,26.8,26.85,26.77,26.8,67454.0,20.0772,20.1147,20.0548,20.0772,67454.0
2016-03-02 15:30:00,26.8,26.91,26.78,26.91,292892.0,20.0772,20.1596,20.0622,20.1596,292892.0
2016-03-03 09:30:00,26.95,26.96,26.75,26.78,224146.0,20.1896,20.1971,20.0398,20.0622,224146.0
2016-03-03 10:00:00,26.79,26.81,26.68,26.77,175459.0,20.0697,20.0847,19.9873,20.0548,175459.0
2016-03-03 10:30:00,26.78,26.78,26.69,26.77,79691.0,20.0622,20.0622,19.9948,20.0548,79691.0
2016-03-03 11:00:00,26.75,26.75,26.6,26.64,109852.0,20.0398,20.0398,19.9274,19.9574,109852.0
2016-03-03 11:30:00,26.63,26.72,26.63,26.7,77002.0,19.9499,20.0173,19.9499,20.0023,77002.0
2016-03-03 12:00:00,26.71,26.74,26.69,26.72,53460.0,20.0098,20.0323,19.9948,20.0173,53460.0
2016-03-03 12:30:00,26.72,26.76,26.69,26.7,68758.0,20.0173,20.0473,19.9948,20.0023,68758.0
2016-03-03 13:00:00,26.7,26.78,26.69,26.75,73462.0,20.0023,20.0622,19.9948,20.0398,73462.0
2016-03-03 13:30:00,26.75,26.86,26.75,26.85,79752.0,20.0398,20.1222,20.0398,20.1147,79752.0
2016-03-03 14:00:00,26.85,26.85,26.78,26.83,78647.0,20.1147,20.1147,20.0622,20.0997,78647.0
2016-03-03 14:30:00,26.83,26.88,26.78,26.83,110080.0,20.0997,20.1372,20.0622,20.0997,110080.0
2016-03-03 15:00:00,26.83,26.89,26.83,26.85,93824.0,20.0997,20.1447,20.0997,20.1147,93824.0
2016-03-03 15:30:00,26.85,26.91,26.83,26.87,235620.0,20.1147,20.1596,20.0997,20.1297,235620.0
2016-03-04 09:30:00,26.92,26.96,26.68,26.7,147793.0,20.1671,20.1971,19.9873,20.0023,147793.0
2016-03-04 10:00:00,26.7,26.82,26.69,26.71,96383.0,20.0023,20.0922,19.9948,20.0098,96383.0
2016-03-04 10:30:00,26.71,26.81,26.71,26.8,60910.0,20.0098,20.0847,20.0098,20.0772,60910.0
2016-03-04 11:00:00,26.8,26.93,26.78,26.9,118946.0,20.0772,20.1746,20.0622,20.1521,118946.0
2016-03-04 11:30:00,26.89,26.9,26.82,26.82,74556.0,20.1447,20.1521,20.0922,20.0922,74556.0
2016-03-04 12:00:00,26.82,26.83,26.74,26.76,131931.0,20.0922,20.0997,20.0323,20.0473,131931.0
2016-03-04 12:30:00,26.75,26.88,26.75,26.88,49441.0,20.0398,20.1372,20.0398,20.1372,49441.0
2016-03-04 13:00:00,26.89,26.9,26.84,26.87,39665.0,20.1447,20.1521,20.1072,20.1297,39665.0
2016-03-04 13:30:00,26.88,26.93,26.85,26.92,56344.0,20.1372,20.1746,20.1147,20.1671,56344.0
2016-03-04 14:00:00,26.92,26.92,26.78,26.79,106255.0,20.1671,20.1671,20.0622,20.0697,106255.0
2016-03-04 14:30:00,26.78,26.78,26.72,26.75,148402.0,20.0622,20.0622,20.0173,20.0398,148402.0
2016-03-04 15:00:00,26.76,26.76,26.67,26.73,115194.0,20.0473,20.0473,19.9798,20.0248,115194.0
2016-03-04 15:30:00,26.73,26.82,26.72,26.8,217662.0,20.0248,20.0922,20.0173,20.0772,217662.0
2016-03-07 09:30:00,26.51,26.72,26.33,26.69,166698.0,19.86,20.0173,19.7251,19.9948,166698.0
2016-03-07 10:00:00,26.68,26.83,26.65,26.8,148469.0,19.9873,20.0997,19.9649,20.0772,148469.0
2016-03-07 10:30:00,26.81,26.96,26.81,26.88,127409.0,20.0847,20.1971,20.0847,20.1372,127409.0
2016-03-07 11:00:00,26.9,26.98,26.88,26.98,129353.0,20.1521,20.2121,20.1372,20.2121,129353.0
2016-03-07 11:30:00,26.98,27.08,26.98,27.03,144950.0,20.2121,20.287,20.2121,20.2495,144950.0
2016-03-07 12:00:00,27.03,27.1,27.01,27.08,117363.0,20.2495,20.302,20.2345,20.287,117363.0
2016-03-07 12:30:00,27.08,27.15,27.07,27.1,95105.0,20.287,20.3394,20.2795,20.302,95105.0
2016-03-07 13:00:00,27.1,27.12,27.08,27.09,35447.0,20.302,20.317,20.287,20.2945,35447.0
2016-03-07 13:30:00,27.08,27.08,26.99,27.01,100751.0,20.287,20.287,20.2196,20.2345,100751.0
2016-03-07 14:00:00,27.02,27.05,26.98,27.0,80664.0,20.242,20.2645,20.2121,20.2271,80664.0
2016-03-07 14:30:00,27.01,27.07,27.0,27.05,217243.0,20.2345,20.2795,20.2271,20.2645,217243.0
2016-03-07 15:00:00,27.05,27.14,27.02,27.12,211748.0,20.2645,20.3319,20.242,20.317,211748.0
2016-03-07 15:30:00,27.13,27.18,27.1,27.15,341529.0,20.3244,20.3619,20.302,20.3394,341529.0
2016-03-08 09:30:00,26.97,27.04,26.88,26.88,155421.0,20.2046,20.257,20.1372,20.1372,155421.0
2016-03-08 10:00:00,26.88,26.9,26.73,26.73,105617.0,20.1372,20.1521,20.0248,20.0248,105617.0
2016-03-08 10:30:00,26.72,26.8,26.7,26.8,87356.0,20.0173,20.0772,20.0023,20.0772,87356.0
2016-03-08 11:00:00,26.81,26.93,26.8,26.93,101655.0,20.0847,20.1746,20.0772,20.1746,101655.0
2016-03-08 11:30:00,26.93,26.97,26.88,26.95,79558.0,20.1746,20.2046,20.1372,20.1896,79558.0
2016-03-08 12:00:00,26.96,27.01,26.94,27.01,86637.0,20.1971,20.2345,20.1821,20.2345,86637.0
2016-03-08 12:30:00,27.02,27.08,26.99,27.08,73596.0,20.242,20.287,20.2196,20.287,73596.0
2016-03-08 13:00:00,27.08,27.15,27.06,27.14,116077.0,20.287,20.3394,20.272,20.3319,116077.0
2016-03-08 13:30:00,27.14,27.22,27.14,27.19,99077.0,20.3319,20.3919,20.3319,20.3694,99077.0
2016-03-08 14:00:00,27.19,27.3,27.17,27.23,242617.0,20.3694,20.4518,20.3544,20.3994,242617.0
2016-03-08 14:30:00,27.23,27.25,27.19,27.24,216267.0,20.3994,20.4143,20.3694,20.4069,216267.0
2016-03-08 15:00:00,27.23,27.25,27.14,27.14,297959.0,20.3994,20.4143,20.3319,20.3319,297959.0
2016-03-08 15:30:00,27.14,27.17,27.0,27.06,604110.0,20.3319,20.3544,20.2271,20.272,604110.0
2016-03-09 09:30:00,27.2,27.45,27.13,27.4,188838.0,20.3769,20.5642,20.3244,20.5267,188838.0
2016-03-09 10:00:00,27.4,27.49,27.4,27.48,132089.0,20.5267,20.5941,20.5267,20.5867,132089.0
2016-03-09 10:30:00,27.48,27.6,27.44,27.51,310185.0,20.5867,20.6765,20.5567,20.6091,310185.0
2016-03-09 11:00:00,27.52,27.73,27.51,27.72,245505.0,20.6166,20.7739,20.6091,20.7664,245505.0
2016-03-09 11:30:00,27.73,27.8,27.69,27.8,183438.0,20.7739,20.8264,20.744,20.8264,183438.0
2016-03-09 12:00:00,27.8,27.8,27.7,27.78,106226.0,20.8264,20.8264,20.7515,20.8114,106226.0
2016-03-09 12:30:00,27.77,27.8,27.67,27.68,145659.0,20.8039,20.8264,20.729,20.7365,145659.0
2016-03-09 13:00:00,27.68,27.7,27.63,27.67,167159.0,20.7365,20.7515,20.699,20.729,167159.0
2016-03-09 13:30:00,27.67,27.71,27.63,27.65,151632.0,20.729,20.759,20.699,20.714,151632.0
2016-03-09 14:00:00,27.66,27.74,27.66,27.7,150669.0,20.7215,20.7814,20.7215,20.7515,150669.0
2016-03-09 14:30:00,27.71,27.72,27.67,27.7,204183.0,20.759,20.7664,20.729,20.7515,204183.0
2016-03-09 15:00:00,27.7,27.72,27.57,27.59,273086.0,20.7515,20.7664,20.6541,20.6691,273086.0
2016-03-09 15:30:00,27.58,27.62,27.54,27.62,425621.0,20.6616,20.6915,20.6316,20.6915,425621.0
2016-03-10 09:30:00,27.71,27.95,27.67,27.92,342587.0,20.759,20.9388,20.729,20.9163,342587.0
2016-03-10 10:00:00,27.92,27.98,27.88,27.91,291237.0,20.9163,20.9612,20.8863,20.9088,291237.0
2016-03-10 10:30:00,27.91,27.91,27.51,27.51,296609.0,20.9088,20.9088,20.6091,20.6091,296609.0
2016-03-10 11:00:00,27.52,27.52,27.25,27.27,247241.0,20.6166,20.6166,20.4143,20.4293,247241.0
2016-03-10 11:30:00,27.27,27.43,27.22,27.4,248860.0,20.4293,20.5492,20.3919,20.5267,248860.0
2016-03-10 12:00:00,27.39,27.43,27.29,27.3,125567.0,20.5192,20.5492,20.4443,20.4518,125567.0
2016-03-10 12:30:00,27.3,27.31,27.08,27.09,133076.0,20.4518,20.4593,20.287,20.2945,133076.0
2016-03-10 13:00:00,27.1,27.13,27.03,27.12,140623.0,20.302,20.3244,20.2495,20.317,140623.0
2016-03-10 13:30:00,27.13,27.17,27.06,27.09,98234.0,20.3244,20.3544,20.272,20.2945,98234.0
2016-03-10 14:00:00,27.08,27.18,27.05,27.17,75229.0,20.287,20.3619,20.2645,20.3544,75229.0
2016-03-10 14:30:00,27.17,27.37,27.13,27.27,164536.0,20.3544,20.5042,20.3244,20.4293,164536.0
2016-03-10 15:00:00,27.28,27.43,27.23,27.42,191883.0,20.4368,20.5492,20.3994,20.5417,191883.0
2016-03-10 15:30:00,27.41,27.42,27.3,27.38,246676.0,20.5342,20.5417,20.4518,20.5117,246676.0
2016-03-11 09:30:00,27.83,27.89,27.78,27.88,209013.0,20.8489,20.8938,20.8114,20.8863,209013.0
2016-03-11 10:00:00,27.88,27.91,27.69,27.7,116255.0,20.8863,20.9088,20.744,20.7515,116255.0
2016-03-11 10:30:00,27.71,27.8,27.71,27.76,82634.0,20.759,20.8264,20.759,20.7964,82634.0
2016-03-11 11:00:00,27.76,27.81,27.76,27.78,128973.0,20.7964,20.8339,20.7964,20.8114,128973.0
2016-03-11 11:30:00,27.78,27.81,27.75,27.78,62884.0,20.8114,20.8339,20.7889,20.8114,62884.0
2016-03-11 12:00:00,27.78,27.78,27.72,27.73,72757.0,20.8114,20.8114,20.7664,20.7739,72757.0
2016-03-11 12:30:00,27.73,27.76,27.7,27.75,57536.0,20.7739,20.7964,20.7515,20.7889,57536.0
2016-03-11 13:00:00,27.75,27.75,27.67,27.72,67100.0,20.7889,20.7889,20.729,20.7664,67100.0
2016-03-11 13:30:00,27.71,27.77,27.69,27.77,54979.0,20.759,20.8039,20.744,20.8039,54979.0
2016-03-11 14:00:00,27.78,27.82,27.76,27.8,81522.0,20.8114,20.8414,20.7964,20.8264,81522.0
2016-03-11 14:30:00,27.81,27.85,27.76,27.83,111097.0,20.8339,20.8638,20.7964,20.8489,111097.0
2016-03-11 15:00:00,27.83,27.9,27.81,27.81,172175.0,20.8489,20.9013,20.8339,20.8339,172175.0
2016-03-11 15:30:00,27.81,27.88,27.78,27.85,281437.0,20.8339,20.8863,20.8114,20.8638,281437.0
2016-03-14 09:30:00,27.84,27.84,27.61,27.63,125781.0,20.8563,20.8563,20.684,20.699,125781.0
2016-03-14 10:00:00,27.64,27.69,27.63,27.67,69757.0,20.7065,20.744,20.699,20.729,69757.0
2016-03-14 10:30:00,27.66,27.71,27.66,27.68,87313.0,20.7215,20.759,20.7215,20.7365,87313.0
2016-03-14 11:00:00,27.68,27.75,27.67,27.72,70835.0,20.7365,20.7889,20.729,20.7664,70835.0
2016-03-14 11:30:00,27.72,27.72,27.64,27.64,67588.0,20.7664,20.7664,20.7065,20.7065,67588.0
2016-03-14 12:00:00,27.65,27.71,27.63,27.7,38787.0,20.714,20.759,20.699,20.7515,38787.0
2016-03-14 12:30:00,27.69,27.77,27.69,27.77,36839.0,20.744,20.8039,20.744,20.8039,36839.0
2016-03-14 13:00:00,27.78,27.79,27.7,27.7,52792.0,20.8114,20.8189,20.7515,20.7515,52792.0
2016-03-14 13:30:00,27.7,27.7,27.64,27.65,75622.0,20.7515,20.7515,20.7065,20.714,75622.0
2016-03-14 14:00:00,27.65,27.72,27.62,27.69,72324.0,20.714,20.7664,20.6915,20.744,72324.0
2016-03-14 14:30:00,27.7,27.73,27.69,27.7,48207.0,20.7515,20.7739,20.744,20.7515,48207.0
2016-03-14 15:00:00,27.7,27.73,27.67,27.71,84452.0,20.7515,20.7739,20.729,20.759,84452.0
2016-03-14 15:30:00,27.7,27.75,27.69,27.7,220263.0,20.7515,20.7889,20.744,20.7515,220263.0
2016-03-15 09:30:00,27.48,27.59,27.46,27.53,151000.0,20.5867,20.6691,20.5717,20.6241,151000.0
2016-03-15 10:00:00,27.54,27.58,27.47,27.57,121936.0,20.6316,20.6616,20.5792,20.6541,121936.0
2016-03-15 10:30:00,27.57,27.63,27.56,27.59,117681.0,20.6541,20.699,20.6466,20.6691,117681.0
2016-03-15 11:00:00,27.58,27.68,27.58,27.61,88885.0,20.6616,20.7365,20.6616,20.684,88885.0
2016-03-15 11:30:00,27.62,27.63,27.46,27.49,99427.0,20.6915,20.699,20.5717,20.5941,99427.0
2016-03-15 12:00:00,27.49,27.5,27.47,27.5,52729.0,20.5941,20.6016,20.5792,20.6016,52729.0
2016-03-15 12:30:00,27.5,27.55,27.47,27.55,81596.0,20.6016,20.6391,20.5792,20.6391,81596.0
2016-03-15 13:00:00,27.54,27.55,27.51,27.54,40221.0,20.6316,20.6391,20.6091,20.6316,40221.0
2016-03-15 13:30:00,27.54,27.63,27.54,27.59,82999.0,20.6316,20.699,20.6316,20.6691,82999.0
2016-03-15 14:00:00,27.59,27.59,27.55,27.58,73946.0,20.6691,20.6691,20.6391,20.6616,73946.0
2016-03-15 14:30:00,27.57,27.6,27.56,27.6,53572.0,20.6541,20.6765,20.6466,20.6765,53572.0
2016-03-15 15:00:00,27.6,27.64,27.58,27.61,69248.0,20.6765,20.7065,20.6616,20.684,69248.0
2016-03-15 15:30:00,27.61,27.66,27.57,27.66,212379.0,20.684,20.7215,20.6541,20.7215,212379.0
2016-03-16 09:30:00,27.51,27.65,27.51,27.64,76804.0,20.6091,20.714,20.6091,20.7065,76804.0
2016-03-16 10:00:00,27.65,27.68,27.59,27.62,59931.0,20.714,20.7365,20.6691,20.6915,59931.0
2016-03-16 10:30:00,27.63,27.72,27.61,27.7,68192.0,20.699,20.7664,20.684,20.7515,68192.0
2016-03-16 11:00:00,27.71,27.8,27.7,27.73,72374.0,20.759,20.8264,20.7515,20.7739,72374.0
2016-03-16 11:30:00,27.73,27.8,27.73,27.8,44524.0,20.7739,20.8264,20.7739,20.8264,44524.0
2016-03-16 12:00:00,27.8,27.83,27.78,27.8,39989.0,20.8264,20.8489,20.8114,20.8264,39989.0
2016-03-16 12:30:00,27.8,27.81,27.69,27.72,52382.0,20.8264,20.8339,20.744,20.7664,52382.0
2016-03-16 13:00:00,27.72,27.75,27.69,27.7,53718.0,20.7664,20.7889,20.744,20.7515,53718.0
2016-03-16 13:30:00,27.7,27.73,27.65,27.69,63394.0,20.7515,20.7739,20.714,20.744,63394.0
2016-03-16 14:00:00,27.7,27.86,27.67,27.76,185145.0,20.7515,20.8713,20.729,20.7964,185145.0
2016-03-16 14:30:00,27.75,27.88,27.72,27.83,118804.0,20.7889,20.8863,20.7664,20.8489,118804.0
2016-03-16 15:00:00,27.83,27.93,27.83,27.86,171005.0,20.8489,20.9238,20.8489,20.8713,171005.0
2016-03-16 15:30:00,27.86,27.94,27.85,27.89,281686.0,20.8713,20.9313,20.8638,20.8938,281686.0
2016-03-17 09:30:00,27.92,28.0,27.87,28.0,124839.0,20.9163,20.9762,20.8788,20.9762,124839.0
2016-03-17 10:00:00,28.0,28.13,27.98,28.05,210202.0,20.9762,21.0736,20.9612,21.0137,210202.0
2016-03-17 10:30:00,28.06,28.19,28.02,28.19,120653.0,21.0212,21.1185,20.9912,21.1185,120653.0
2016-03-17 11:00:00,28.19,28.24,28.15,28.19,109688.0,21.1185,21.156,21.0886,21.1185,109688.0
2016-03-17 11:30:00,28.2,28.25,28.18,28.22,59931.0,21.126,21.1635,21.1111,21.141,59931.0
2016-03-17 12:00:00,28.22,28.3,28.2,28.3,58686.0,21.141,21.201,21.126,21.201,58686.0
2016-03-17 12:30:00,28.29,28.37,28.28,28.36,213210.0,21.1935,21.2534,21.186,21.2459,213210.0
2016-03-17 13:00:00,28.36,28.39,28.21,28.21,87155.0,21.2459,21.2684,21.1335,21.1335,87155.0
2016-03-17 13:30:00,28.2,28.38,28.19,28.38,105178.0,21.126,21.2609,21.1185,21.2609,105178.0
2016-03-17 14:00:00,28.37,28.43,28.32,28.32,227492.0,21.2534,21.2983,21.2159,21.2159,227492.0
2016-03-17 14:30:00,28.33,28.33,28.26,28.28,107979.0,21.2234,21.2234,21.171,21.186,107979.0
2016-03-17 15:00:00,28.27,28.34,28.24,28.32,112755.0,21.1785,21.2309,21.156,21.2159,112755.0
2016-03-17 15:30:00,28.32,28.33,28.19,28.2,650554.0,21.2159,21.2234,21.1185,21.126,650554.0
2016-03-18 09:30:00,28.25,28.38,28.17,28.28,457607.0,21.1635,21.2609,21.1036,21.186,457607.0
2016-03-18 10:00:00,28.28,28.35,28.27,28.3,237432.0,21.186,21.2384,21.1785,21.201,237432.0
2016-03-18 10:30:00,28.3,28.33,28.25,28.27,68380.0,21.201,21.2234,21.1635,21.1785,68380.0
2016-03-18 11:00:00,28.27,28.32,28.25,28.28,54857.0,21.1785,21.2159,21.1635,21.186,54857.0
2016-03-18 11:30:00,28.28,28.3,28.21,28.24,58622.0,21.186,21.201,21.1335,21.156,58622.0
2016-03-18 12:00:00,28.24,28.25,28.17,28.21,47431.0,21.156,21.1635,21.1036,21.1335,47431.0
2016-03-18 12:30:00,28.21,28.23,28.17,28.21,40190.0,21.1335,21.1485,21.1036,21.1335,40190.0
2016-03-18 13:00:00,28.22,28.22,28.05,28.06,123890.0,21.141,21.141,21.0137,21.0212,123890.0
2016-03-18 13:30:00,28.06,28.08,27.97,28.01,164251.0,21.0212,21.0361,20.9537,20.9837,164251.0
2016-03-18 14:00:00,28.01,28.15,28.01,28.12,127910.0,20.9837,21.0886,20.9837,21.0661,127910.0
2016-03-18 14:30:00,28.12,28.24,28.11,28.23,129139.0,21.0661,21.156,21.0586,21.1485,129139.0
2016-03-18 15:00:00,28.23,28.31,28.22,28.25,117218.0,21.1485,21.2084,21.141,21.1635,117218.0
2016-03-18 15:30:00,28.25,28.37,28.24,28.34,359559.0,21.1635,21.2534,21.156,21.2309,359559.0
2016-03-21 09:30:00,28.16,28.22,28.04,28.17,178780.0,21.0961,21.141,21.0062,21.1036,178780.0
2016-03-21 10:00:00,28.17,28.28,28.16,28.26,132193.0,21.1036,21.186,21.0961,21.171,132193.0
2016-03-21 10:30:00,28.25,28.25,28.18,28.19,82266.0,21.1635,21.1635,21.1111,21.1185,82266.0
2016-03-21 11:00:00,28.2,28.31,28.2,28.29,50006.0,21.126,21.2084,21.126,21.1935,50006.0
2016-03-21 11:30:00,28.3,28.34,28.3,28.31,53723.0,21.201,21.2309,21.201,21.2084,53723.0
2016-03-21 12:00:00,28.3,28.31,28.23,28.24,43068.0,21.201,21.2084,21.1485,21.156,43068.0
2016-03-21 12:30:00,28.25,28.25,28.17,28.21,53656.0,21.1635,21.1635,21.1036,21.1335,53656.0
2016-03-21 13:00:00,28.2,28.26,28.19,28.26,47097.0,21.126,21.171,21.1185,21.171,47097.0
2016-03-21 13:30:00,28.26,28.26,28.19,28.24,58964.0,21.171,21.171,21.1185,21.156,58964.0
2016-03-21 14:00:00,28.24,28.25,28.19,28.24,65329.0,21.156,21.1635,21.1185,21.156,65329.0
2016-03-21 14:30:00,28.24,28.24,28.19,28.23,80622.0,21.156,21.156,21.1185,21.1485,80622.0
2016-03-21 15:00:00,28.23,28.24,28.16,28.16,105467.0,21.1485,21.156,21.0961,21.0961,105467.0
2016-03-21 15:30:00,28.15,28.19,28.11,28.18,145932.0,21.0886,21.1185,21.0586,21.1111,145932.0
2016-03-22 09:30:00,28.09,28.1,27.91,28.02,207987.0,21.0436,21.0511,20.9088,20.9912,207987.0
2016-03-22 10:00:00,28.02,28.05,27.97,27.99,94236.0,20.9912,21.0137,20.9537,20.9687,94236.0
2016-03-22 10:30:00,27.99,28.23,27.99,28.2,195511.0,20.9687,21.1485,20.9687,21.126,195511.0
2016-03-22 11:00:00,28.2,28.28,28.18,28.27,227819.0,21.126,21.186,21.1111,21.1785,227819.0
2016-03-22 11:30:00,28.27,28.28,28.2,28.25,144911.0,21.1785,21.186,21.126,21.1635,144911.0
2016-03-22 12:00:00,28.25,28.27,28.21,28.26,42059.0,21.1635,21.1785,21.1335,21.171,42059.0
2016-03-22 12:30:00,28.26,28.31,28.26,28.3,50210.0,21.171,21.2084,21.171,21.201,50210.0
2016-03-22 13:00:00,28.3,28.3,28.24,28.27,48287.0,21.201,21.201,21.156,21.1785,48287.0
2016-03-22 13:30:00,28.28,28.32,28.25,28.31,94724.0,21.186,21.2159,21.1635,21.2084,94724.0
2016-03-22 14:00:00,28.31,28.37,28.3,28.32,110926.0,21.2084,21.2534,21.201,21.2159,110926.0
2016-03-22 14:30:00,28.32,28.38,28.28,28.29,98209.0,21.2159,21.2609,21.186,21.1935,98209.0
2016-03-22 15:00:00,28.28,28.33,28.24,28.27,109491.0,21.186,21.2234,21.156,21.1785,109491.0
2016-03-22 15:30:00,28.28,28.31,28.22,28.3,208090.0,21.186,21.2084,21.141,21.201,208090.0
2016-03-23 09:30:00,28.24,28.27,28.11,28.18,195672.0,21.156,21.1785,21.0586,21.1111,195672.0
2016-03-23 10:00:00,28.18,28.22,28.05,28.05,102481.0,21.1111,21.141,21.0137,21.0137,102481.0
2016-03-23 10:30:00,28.05,28.14,28.02,28.09,93525.0,21.0137,21.0811,20.9912,21.0436,93525.0
2016-03-23 11:00:00,28.09,28.09,27.97,28.0,112267.0,21.0436,21.0436,20.9537,20.9762,112267.0
2016-03-23 11:30:00,28.01,28.01,27.91,27.93,88374.0,20.9837,20.9837,20.9088,20.9238,88374.0
2016-03-23 12:00:00,27.94,28.0,27.94,27.97,39178.0,20.9313,20.9762,20.9313,20.9537,39178.0
2016-03-23 12:30:00,27.98,27.98,27.92,27.92,121509.0,20.9612,20.9612,20.9163,20.9163,121509.0
2016-03-23 13:00:00,27.92,27.96,27.89,27.89,89585.0,20.9163,20.9462,20.8938,20.8938,89585.0
2016-03-23 13:30:00,27.9,27.9,27.86,27.88,56626.0,20.9013,20.9013,20.8713,20.8863,56626.0
2016-03-23 14:00:00,27.88,27.9,27.8,27.82,126783.0,20.8863,20.9013,20.8264,20.8414,126783.0
2016-03-23 14:30:00,27.82,27.85,27.73,27.75,131926.0,20.8414,20.8638,20.7739,20.7889,131926.0
2016-03-23 15:00:00,27.75,27.85,27.74,27.85,165557.0,20.7889,20.8638,20.7814,20.8638,165557.0
2016-03-23 15:30:00,27.86,27.87,27.8,27.83,254082.0,20.8713,20.8788,20.8264,20.8489,254082.0
2016-03-24 09:30:00,27.76,27.78,27.6,27.77,123051.0,20.7964,20.8114,20.6765,20.8039,123051.0
2016-03-24 10:00:00,27.76,27.98,27.76,27.91,110851.0,20.7964,20.9612,20.7964,20.9088,110851.0
2016-03-24 10:30:00,27.91,28.0,27.89,28.0,98051.0,20.9088,20.9762,20.8938,20.9762,98051.0
2016-03-24 11:00:00,28.0,28.0,27.91,27.94,109160.0,20.9762,20.9762,20.9088,20.9313,109160.0
2016-03-24 11:30:00,27.93,27.95,27.89,27.94,63903.0,20.9238,20.9388,20.8938,20.9313,63903.0
2016-03-24 12:00:00,27.94,27.96,27.85,27.89,37654.0,20.9313,20.9462,20.8638,20.8938,37654.0
2016-03-24 12:30:00,27.89,27.9,27.82,27.87,65614.0,20.8938,20.9013,20.8414,20.8788,65614.0
2016-03-24 13:00:00,27.87,27.93,27.86,27.91,58137.0,20.8788,20.9238,20.8713,20.9088,58137.0
2016-03-24 13:30:00,27.9,27.99,27.9,27.97,47060.0,20.9013,20.9687,20.9013,20.9537,47060.0
2016-03-24 14:00:00,27.97,27.98,27.9,27.92,72261.0,20.9537,20.9612,20.9013,20.9163,72261.0
2016-03-24 14:30:00,27.92,27.97,27.91,27.92,80846.0,20.9163,20.9537,20.9088,20.9163,80846.0
2016-03-24 15:00:00,27.93,27.97,27.92,27.94,52201.0,20.9238,20.9537,20.9163,20.9313,52201.0
2016-03-24 15:30:00,27.94,27.98,27.93,27.95,141459.0,20.9313,20.9612,20.9238,20.9388,141459.0
2016-03-28 09:30:00,27.99,28.02,27.86,27.89,85335.0,20.9687,20.9912,20.8713,20.8938,85335.0
2016-03-28 10:00:00,27.89,27.9,27.81,27.84,54847.0,20.8938,20.9013,20.8339,20.8563,54847.0
2016-03-28 10:30:00,27.84,27.91,27.8,27.88,83018.0,20.8563,20.9088,20.8264,20.8863,83018.0
2016-03-28 11:00:00,27.89,27.93,27.81,27.83,82396.0,20.8938,20.9238,20.8339,20.8489,82396.0
2016-03-28 11:30:00,27.85,27.85,27.79,27.84,42545.0,20.8638,20.8638,20.8189,20.8563,42545.0
2016-03-28 12:00:00,27.84,27.89,27.84,27.86,53148.0,20.8563,20.8938,20.8563,20.8713,53148.0
2016-03-28 12:30:00,27.87,27.93,27.84,27.92,58560.0,20.8788,20.9238,20.8563,20.9163,58560.0
2016-03-28 13:00:00,27.92,27.93,27.88,27.88,51764.0,20.9163,20.9238,20.8863,20.8863,51764.0
2016-03-28 13:30:00,27.89,27.91,27.87,27.89,27110.0,20.8938,20.9088,20.8788,20.8938,27110.0
2016-03-28 14:00:00,27.89,27.93,27.86,27.86,48118.0,20.8938,20.9238,20.8713,20.8713,48118.0
2016-03-28 14:30:00,27.85,27.86,27.81,27.82,78747.0,20.8638,20.8713,20.8339,20.8414,78747.0
2016-03-28 15:00:00,27.82,27.89,27.82,27.84,59934.0,20.8414,20.8938,20.8414,20.8563,59934.0
2016-03-28 15:30:00,27.84,27.91,27.83,27.91,147430.0,20.8563,20.9088,20.8489,20.9088,147430.0
2016-03-29 09:30:00,27.85,27.86,27.7,27.83,87478.0,20.8638,20.8713,20.7515,20.8489,87478.0
2016-03-29 10:00:00,27.83,27.99,27.83,27.98,75186.0,20.8489,20.9687,20.8489,20.9612,75186.0
2016-03-29 10:30:00,27.99,28.03,27.93,28.03,79078.0,20.9687,20.9987,20.9238,20.9987,79078.0
2016-03-29 11:00:00,28.03,28.05,27.94,27.94,56628.0,20.9987,21.0137,20.9313,20.9313,56628.0
2016-03-29 11:30:00,27.94,27.94,27.83,27.89,101428.0,20.9313,20.9313,20.8489,20.8938,101428.0
2016-03-29 12:00:00,27.89,27.99,27.85,27.99,100947.0,20.8938,20.9687,20.8638,20.9687,100947.0
2016-03-29 12:30:00,27.99,28.05,27.98,28.01,98195.0,20.9687,21.0137,20.9612,20.9837,98195.0
2016-03-29 13:00:00,28.01,28.05,27.97,28.04,42490.0,20.9837,21.0137,20.9537,21.0062,42490.0
2016-03-29 13:30:00,28.03,28.07,27.99,28.0,64009.0,20.9987,21.0286,20.9687,20.9762,64009.0
2016-03-29 14:00:00,28.0,28.14,28.0,28.13,48067.0,20.9762,21.0811,20.9762,21.0736,48067.0
2016-03-29 14:30:00,28.12,28.18,28.12,28.14,68217.0,21.0661,21.1111,21.0661,21.0811,68217.0
2016-03-29 15:00:00,28.14,28.16,28.13,28.15,86065.0,21.0811,21.0961,21.0736,21.0886,86065.0
2016-03-29 15:30:00,28.15,28.15,28.06,28.11,183175.0,21.0886,21.0886,21.0212,21.0586,183175.0
2016-03-30 09:30:00,28.36,28.62,28.27,28.57,250483.0,21.2459,21.4407,21.1785,21.4032,250483.0
2016-03-30 10:00:00,28.58,28.67,28.56,28.61,214024.0,21.4107,21.4781,21.3957,21.4332,214024.0
2016-03-30 10:30:00,28.62,28.64,28.58,28.6,111126.0,21.4407,21.4557,21.4107,21.4257,111126.0
2016-03-30 11:00:00,28.6,28.63,28.48,28.53,142559.0,21.4257,21.4482,21.3358,21.3733,142559.0
2016-03-30 11:30:00,28.52,28.52,28.46,28.51,65925.0,21.3658,21.3658,21.3208,21.3583,65925.0
2016-03-30 12:00:00,28.5,28.5,28.4,28.43,78200.0,21.3508,21.3508,21.2759,21.2983,78200.0
2016-03-30 12:30:00,28.43,28.46,28.39,28.41,34280.0,21.2983,21.3208,21.2684,21.2834,34280.0
2016-03-30 13:00:00,28.42,28.42,28.38,28.39,32546.0,21.2909,21.2909,21.2609,21.2684,32546.0
2016-03-30 13:30:00,28.39,28.45,28.36,28.42,38018.0,21.2684,21.3133,21.2459,21.2909,38018.0
2016-03-30 14:00:00,28.42,28.47,28.42,28.47,40641.0,21.2909,21.3283,21.2909,21.3283,40641.0
2016-03-30 14:30:00,28.48,28.5,28.47,28.47,82898.0,21.3358,21.3508,21.3283,21.3283,82898.0
2016-03-30 15:00:00,28.47,28.55,28.47,28.53,129150.0,21.3283,21.3882,21.3283,21.3733,129150.0
2016-03-30 15:30:00,28.53,28.53,28.47,28.47,158030.0,21.3733,21.3733,21.3283,21.3283,158030.0
2016-03-31 09:30:00,28.54,28.58,28.46,28.54,92197.0,21.3807,21.4107,21.3208,21.3807,92197.0
2016-03-31 10:00:00,28.56,28.67,28.51,28.66,136787.0,21.3957,21.4781,21.3583,21.4706,136787.0
2016-03-31 10:30:00,28.66,28.67,28.56,28.61,67322.0,21.4706,21.4781,21.3957,21.4332,67322.0
2016-03-31 11:00:00,28.61,28.63,28.56,28.57,73824.0,21.4332,21.4482,21.3957,21.4032,73824.0
2016-03-31 11:30:00,28.57,28.63,28.55,28.61,73293.0,21.4032,21.4482,21.3882,21.4332,73293.0
2016-03-31 12:00:00,28.61,28.65,28.56,28.58,56487.0,21.4332,21.4632,21.3957,21.4107,56487.0
2016-03-31 12:30:00,28.58,28.59,28.48,28.49,49415.0,21.4107,21.4182,21.3358,21.3433,49415.0
2016-03-31 13:00:00,28.49,28.51,28.45,28.5,46353.0,21.3433,21.3583,21.3133,21.3508,46353.0
2016-03-31 13:30:00,28.5,28.5,28.42,28.46,65062.0,21.3508,21.3508,21.2909,21.3208,65062.0
2016-03-31 14:00:00,28.45,28.45,28.37,28.37,44906.0,21.3133,21.3133,21.2534,21.2534,44906.0
2016-03-31 14:30:00,28.36,28.42,28.36,28.41,58042.0,21.2459,21.2909,21.2459,21.2834,58042.0
2016-03-31 15:00:00,28.4,28.5,28.38,28.5,60219.0,21.2759,21.3508,21.2609,21.3508,60219.0
2016-03-31 15:30:00,28.5,28.58,28.46,28.48,329739.0,21.3508,21.4107,21.3208,21.3358,329739.0
2016-04-01 09:30:00,28.28,28.28,28.13,28.15,143817.0,21.186,21.186,21.0736,21.0886,143817.0
2016-04-01 10:00:00,28.15,28.42,28.14,28.35,125210.0,21.0886,21.2909,21.0811,21.2384,125210.0
2016-04-01 10:30:00,28.35,28.48,28.33,28.45,131391.0,21.2384,21.3358,21.2234,21.3133,131391.0
2016-04-01 11:00:00,28.46,28.57,28.45,28.51,98721.0,21.3208,21.4032,21.3133,21.3583,98721.0
2016-04-01 11:30:00,28.5,28.52,28.34,28.39,87294.0,21.3508,21.3658,21.2309,21.2684,87294.0
2016-04-01 12:00:00,28.4,28.45,28.34,28.44,49468.0,21.2759,21.3133,21.2309,21.3058,49468.0
2016-04-01 12:30:00,28.44,28.52,28.42,28.51,54258.0,21.3058,21.3658,21.2909,21.3583,54258.0
2016-04-01 13:00:00,28.5,28.52,28.47,28.5,62159.0,21.3508,21.3658,21.3283,21.3508,62159.0
2016-04-01 13:30:00,28.5,28.58,28.48,28.56,51180.0,21.3508,21.4107,21.3358,21.3957,51180.0
2016-04-01 14:00:00,28.55,28.6,28.51,28.52,37493.0,21.3882,21.4257,21.3583,21.3658,37493.0
2016-04-01 14:30:00,28.53,28.58,28.52,28.55,62803.0,21.3733,21.4107,21.3658,21.3882,62803.0
2016-04-01 15:00:00,28.54,28.56,28.5,28.55,85335.0,21.3807,21.3957,21.3508,21.3882,85335.0
2016-04-01 15:30:00,28.56,28.69,28.56,28.68,302337.0,21.3957,21.4931,21.3957,21.4856,302337.0
2016-04-04 09:30:00,28.37,28.41,28.27,28.33,235335.0,21.4498,21.48,21.3742,21.4195,235335.0
2016-04-04 10:00:00,28.33,28.36,28.17,28.17,102156.0,21.4195,21.4422,21.2986,21.2986,102156.0
2016-04-04 10:30:00,28.17,28.2,28.03,28.03,97856.0,21.2986,21.3212,21.1927,21.1927,97856.0
2016-04-04 11:00:00,28.04,28.11,28.02,28.05,73822.0,21.2003,21.2532,21.1851,21.2078,73822.0
2016-04-04 11:30:00,28.06,28.11,28.06,28.09,70589.0,21.2154,21.2532,21.2154,21.2381,70589.0
2016-04-04 12:00:00,28.1,28.14,28.08,28.09,74808.0,21.2456,21.2759,21.2305,21.2381,74808.0
2016-04-04 12:30:00,28.09,28.14,28.08,28.13,36769.0,21.2381,21.2759,21.2305,21.2683,36769.0
2016-04-04 13:00:00,28.12,28.17,28.09,28.17,43262.0,21.2607,21.2986,21.2381,21.2986,43262.0
2016-04-04 13:30:00,28.17,28.2,28.15,28.17,67760.0,21.2986,21.3212,21.2834,21.2986,67760.0
2016-04-04 14:00:00,28.17,28.18,28.15,28.17,42517.0,21.2986,21.3061,21.2834,21.2986,42517.0
2016-04-04 14:30:00,28.17,28.19,28.15,28.17,60723.0,21.2986,21.3137,21.2834,21.2986,60723.0
2016-04-04 15:00:00,28.17,28.19,28.09,28.09,88856.0,21.2986,21.3137,21.2381,21.2381,88856.0
2016-04-04 15:30:00,28.09,28.15,28.09,28.14,187285.0,21.2381,21.2834,21.2381,21.2759,187285.0
2016-04-05 09:30:00,27.67,27.68,27.47,27.56,314300.0,20.9205,20.9281,20.7693,20.8373,314300.0
2016-04-05 10:00:00,27.57,27.78,27.57,27.78,214884.0,20.8449,21.0037,20.8449,21.0037,214884.0
2016-04-05 10:30:00,27.79,27.82,27.64,27.67,105027.0,21.0112,21.0339,20.8978,20.9205,105027.0
2016-04-05 11:00:00,27.66,27.73,27.61,27.68,147610.0,20.913,20.9659,20.8752,20.9281,147610.0
2016-04-05 11:30:00,27.68,27.69,27.62,27.63,86976.0,20.9281,20.9356,20.8827,20.8903,86976.0
2016-04-05 12:00:00,27.63,27.66,27.54,27.57,49980.0,20.8903,20.913,20.8222,20.8449,49980.0
2016-04-05 12:30:00,27.56,27.57,27.49,27.55,104988.0,20.8373,20.8449,20.7844,20.8298,104988.0
2016-04-05 13:00:00,27.54,27.6,27.51,27.59,74325.0,20.8222,20.8676,20.7995,20.86,74325.0
2016-04-05 13:30:00,27.59,27.63,27.55,27.59,70906.0,20.86,20.8903,20.8298,20.86,70906.0
2016-04-05 14:00:00,27.58,27.61,27.55,27.61,93467.0,20.8525,20.8752,20.8298,20.8752,93467.0
2016-04-05 14:30:00,27.61,27.66,27.58,27.63,68373.0,20.8752,20.913,20.8525,20.8903,68373.0
2016-04-05 15:00:00,27.63,27.63,27.56,27.6,110761.0,20.8903,20.8903,20.8373,20.8676,110761.0
2016-04-05 15:30:00,27.6,27.6,27.53,27.58,179772.0,20.8676,20.8676,20.8147,20.8525,179772.0
2016-04-06 09:30:00,27.73,27.83,27.64,27.77,239812.0,20.9659,21.0415,20.8978,20.9961,239812.0
2016-04-06 10:00:00,27.78,27.78,27.68,27.74,129780.0,21.0037,21.0037,20.9281,20.9734,129780.0
2016-04-06 10:30:00,27.75,27.93,27.7,27.93,126479.0,20.981,21.1171,20.9432,21.1171,126479.0
2016-04-06 11:00:00,27.92,27.94,27.87,27.93,60246.0,21.1095,21.1247,21.0717,21.1171,60246.0
2016-04-06 11:30:00,27.93,27.96,27.92,27.95,56470.0,21.1171,21.1398,21.1095,21.1322,56470.0
2016-04-06 12:00:00,27.95,27.96,27.9,27.92,31982.0,21.1322,21.1398,21.0944,21.1095,31982.0
2016-04-06 12:30:00,27.93,27.94,27.9,27.92,23708.0,21.1171,21.1247,21.0944,21.1095,23708.0
2016-04-06 13:00:00,27.92,27.96,27.91,27.94,32342.0,21.1095,21.1398,21.102,21.1247,32342.0
2016-04-06 13:30:00,27.95,27.96,27.92,27.93,42842.0,21.1322,21.1398,21.1095,21.1171,42842.0
2016-04-06 14:00:00,27.93,27.94,27.8,27.81,124991.0,21.1171,21.1247,21.0188,21.0264,124991.0
2016-04-06 14:30:00,27.8,27.83,27.73,27.82,95771.0,21.0188,21.0415,20.9659,21.0339,95771.0
2016-04-06 15:00:00,27.83,28.0,27.83,27.97,192066.0,21.0415,21.17,21.0415,21.1473,192066.0
2016-04-06 15:30:00,27.97,28.04,27.94,28.0,251860.0,21.1473,21.2003,21.1247,21.17,251860.0
2016-04-07 09:30:00,27.85,27.89,27.65,27.75,136936.0,21.0566,21.0869,20.9054,20.981,136936.0
2016-04-07 10:00:00,27.76,27.82,27.69,27.69,73067.0,20.9886,21.0339,20.9356,20.9356,73067.0
2016-04-07 10:30:00,27.69,27.77,27.68,27.73,60452.0,20.9356,20.9961,20.9281,20.9659,60452.0
2016-04-07 11:00:00,27.73,27.74,27.65,27.72,56952.0,20.9659,20.9734,20.9054,20.9583,56952.0
2016-04-07 11:30:00,27.73,27.78,27.73,27.73,45293.0,20.9659,21.0037,20.9659,20.9659,45293.0
2016-04-07 12:00:00,27.73,27.76,27.68,27.7,32073.0,20.9659,20.9886,20.9281,20.9432,32073.0
2016-04-07 12:30:00,27.7,27.73,27.69,27.72,30079.0,20.9432,20.9659,20.9356,20.9583,30079.0
2016-04-07 13:00:00,27.71,27.78,27.7,27.76,39733.0,20.9508,21.0037,20.9432,20.9886,39733.0
2016-04-07 13:30:00,27.76,27.77,27.61,27.63,69223.0,20.9886,20.9961,20.8752,20.8903,69223.0
2016-04-07 14:00:00,27.63,27.63,27.54,27.61,61330.0,20.8903,20.8903,20.8222,20.8752,61330.0
2016-04-07 14:30:00,27.61,27.65,27.56,27.56,69078.0,20.8752,20.9054,20.8373,20.8373,69078.0
2016-04-07 15:00:00,27.56,27.64,27.55,27.59,104968.0,20.8373,20.8978,20.8298,20.86,104968.0
2016-04-07 15:30:00,27.59,27.61,27.53,27.59,200297.0,20.86,20.8752,20.8147,20.86,200297.0
2016-04-08 09:30:00,27.74,27.82,27.62,27.74,210391.0,20.9734,21.0339,20.8827,20.9734,210391.0
2016-04-08 10:00:00,27.74,27.92,27.74,27.9,127377.0,20.9734,21.1095,20.9734,21.0944,127377.0
2016-04-08 10:30:00,27.92,27.94,27.85,27.85,56045.0,21.1095,21.1247,21.0566,21.0566,56045.0
2016-04-08 11:00:00,27.85,27.86,27.73,27.74,74199.0,21.0566,21.0642,20.9659,20.9734,74199.0
2016-04-08 11:30:00,27.74,27.74,27.66,27.67,56598.0,20.9734,20.9734,20.913,20.9205,56598.0
2016-04-08 12:00:00,27.67,27.69,27.62,27.62,41982.0,20.9205,20.9356,20.8827,20.8827,41982.0
2016-04-08 12:30:00,27.62,27.73,27.61,27.7,41632.0,20.8827,20.9659,20.8752,20.9432,41632.0
2016-04-08 13:00:00,27.7,27.7,27.63,27.68,29577.0,20.9432,20.9432,20.8903,20.9281,29577.0
2016-04-08 13:30:00,27.67,27.76,27.67,27.76,40498.0,20.9205,20.9886,20.9205,20.9886,40498.0
2016-04-08 14:00:00,27.77,27.77,27.73,27.76,24552.0,20.9961,20.9961,20.9659,20.9886,24552.0
2016-04-08 14:30:00,27.75,27.75,27.66,27.69,60092.0,20.981,20.981,20.913,20.9356,60092.0
2016-04-08 15:00:00,27.69,27.7,27.61,27.63,55554.0,20.9356,20.9432,20.8752,20.8903,55554.0
2016-04-08 15:30:00,27.62,27.68,27.58,27.68,170261.0,20.8827,20.9281,20.8525,20.9281,170261.0
2016-04-11 09:30:00,27.92,28.1,27.83,28.1,232104.0,21.1095,21.2456,21.0415,21.2456,232104.0
2016-04-11 10:00:00,28.11,28.17,28.1,28.13,119213.0,21.2532,21.2986,21.2456,21.2683,119213.0
2016-04-11 10:30:00,28.13,28.17,27.94,27.94,98648.0,21.2683,21.2986,21.1247,21.1247,98648.0
2016-04-11 11:00:00,27.94,27.99,27.9,27.94,100180.0,21.1247,21.1625,21.0944,21.1247,100180.0
2016-04-11 11:30:00,27.94,27.94,27.79,27.87,70966.0,21.1247,21.1247,21.0112,21.0717,70966.0
2016-04-11 12:00:00,27.87,27.89,27.82,27.86,54262.0,21.0717,21.0869,21.0339,21.0642,54262.0
2016-04-11 12:30:00,27.87,27.92,27.82,27.9,48431.0,21.0717,21.1095,21.0339,21.0944,48431.0
2016-04-11 13:00:00,27.9,27.91,27.84,27.85,57965.0,21.0944,21.102,21.049,21.0566,57965.0
2016-04-11 13:30:00,27.85,27.9,27.82,27.87,53247.0,21.0566,21.0944,21.0339,21.0717,53247.0
2016-04-11 14:00:00,27.86,27.89,27.81,27.81,64573.0,21.0642,21.0869,21.0264,21.0264,64573.0
2016-04-11 14:30:00,27.8,27.88,27.8,27.84,58665.0,21.0188,21.0793,21.0188,21.049,58665.0
2016-04-11 15:00:00,27.84,27.84,27.7,27.7,78665.0,21.049,21.049,20.9432,20.9432,78665.0
2016-04-11 15:30:00,27.69,27.69,27.62,27.62,139366.0,20.9356,20.9356,20.8827,20.8827,139366.0
2016-04-12 09:30:00,27.15,27.3,26.95,27.2,600370.0,20.5274,20.6408,20.3761,20.5652,600370.0
2016-04-12 10:00:00,27.2,27.29,27.11,27.2,374836.0,20.5652,20.6332,20.4971,20.5652,374836.0
2016-04-12 10:30:00,27.21,27.4,27.2,27.36,186495.0,20.5727,20.7164,20.5652,20.6861,186495.0
2016-04-12 11:00:00,27.36,27.46,27.29,27.45,147417.0,20.6861,20.7617,20.6332,20.7542,147417.0
2016-04-12 11:30:00,27.45,27.49,27.35,27.35,117567.0,20.7542,20.7844,20.6786,20.6786,117567.0
2016-04-12 12:00:00,27.36,27.46,27.34,27.45,69441.0,20.6861,20.7617,20.671,20.7542,69441.0
2016-04-12 12:30:00,27.44,27.53,27.44,27.47,80001.0,20.7466,20.8147,20.7466,20.7693,80001.0
2016-04-12 13:00:00,27.48,27.51,27.44,27.47,84404.0,20.7769,20.7995,20.7466,20.7693,84404.0
2016-04-12 13:30:00,27.47,27.56,27.44,27.55,90672.0,20.7693,20.8373,20.7466,20.8298,90672.0
2016-04-12 14:00:00,27.56,27.59,27.5,27.59,79265.0,20.8373,20.86,20.792,20.86,79265.0
2016-04-12 14:30:00,27.58,27.61,27.53,27.58,81300.0,20.8525,20.8752,20.8147,20.8525,81300.0
2016-04-12 15:00:00,27.59,27.66,27.55,27.59,175412.0,20.86,20.913,20.8298,20.86,175412.0
2016-04-12 15:30:00,27.59,27.64,27.55,27.64,298323.0,20.86,20.8978,20.8298,20.8978,298323.0
2016-04-13 09:30:00,27.95,28.09,27.74,28.07,327908.0,21.1322,21.2381,20.9734,21.2229,327908.0
2016-04-13 10:00:00,28.06,28.07,27.93,28.04,131423.0,21.2154,21.2229,21.1171,21.2003,131423.0
2016-04-13 10:30:00,28.04,28.06,27.95,28.01,125939.0,21.2003,21.2154,21.1322,21.1776,125939.0
2016-04-13 11:00:00,28.01,28.08,27.95,28.08,82479.0,21.1776,21.2305,21.1322,21.2305,82479.0
2016-04-13 11:30:00,28.09,28.15,28.06,28.1,120502.0,21.2381,21.2834,21.2154,21.2456,120502.0
2016-04-13 12:00:00,28.1,28.17,28.07,28.16,93368.0,21.2456,21.2986,21.2229,21.291,93368.0
2016-04-13 12:30:00,28.16,28.17,28.13,28.14,58177.0,21.291,21.2986,21.2683,21.2759,58177.0
2016-04-13 13:00:00,28.14,28.15,28.08,28.12,93885.0,21.2759,21.2834,21.2305,21.2607,93885.0
2016-04-13 13:30:00,28.12,28.16,28.12,28.15,90687.0,21.2607,21.291,21.2607,21.2834,90687.0
2016-04-13 14:00:00,28.14,28.16,28.12,28.14,79443.0,21.2759,21.291,21.2607,21.2759,79443.0
2016-04-13 14:30:00,28.13,28.17,28.12,28.17,104580.0,21.2683,21.2986,21.2607,21.2986,104580.0
2016-04-13 15:00:00,28.17,28.2,28.17,28.2,88269.0,21.2986,21.3212,21.2986,21.3212,88269.0
2016-04-13 15:30:00,28.2,28.27,28.2,28.24,299440.0,21.3212,21.3742,21.3212,21.3515,299440.0
2016-04-14 09:30:00,28.4,28.4,28.19,28.24,100279.0,21.4724,21.4724,21.3137,21.3515,100279.0
2016-04-14 10:00:00,28.24,28.27,28.19,28.25,70212.0,21.3515,21.3742,21.3137,21.359,70212.0
2016-04-14 10:30:00,28.25,28.27,28.17,28.22,62240.0,21.359,21.3742,21.2986,21.3364,62240.0
2016-04-14 11:00:00,28.21,28.27,28.21,28.27,68068.0,21.3288,21.3742,21.3288,21.3742,68068.0
2016-04-14 11:30:00,28.27,28.31,28.27,28.31,32979.0,21.3742,21.4044,21.3742,21.4044,32979.0
2016-04-14 12:00:00,28.3,28.31,28.27,28.3,72964.0,21.3968,21.4044,21.3742,21.3968,72964.0
2016-04-14 12:30:00,28.3,28.34,28.26,28.33,46613.0,21.3968,21.4271,21.3666,21.4195,46613.0
2016-04-14 13:00:00,28.34,28.37,28.28,28.28,97950.0,21.4271,21.4498,21.3817,21.3817,97950.0
2016-04-14 13:30:00,28.28,28.28,28.19,28.21,80178.0,21.3817,21.3817,21.3137,21.3288,80178.0
2016-04-14 14:00:00,28.21,28.25,28.17,28.19,78793.0,21.3288,21.359,21.2986,21.3137,78793.0
2016-04-14 14:30:00,28.18,28.18,28.11,28.17,164625.0,21.3061,21.3061,21.2532,21.2986,164625.0
2016-04-14 15:00:00,28.18,28.23,28.17,28.19,222325.0,21.3061,21.3439,21.2986,21.3137,222325.0
2016-04-14 15:30:00,28.19,28.26,28.19,28.24,269758.0,21.3137,21.3666,21.3137,21.3515,269758.0
2016-04-15 09:30:00,28.1,28.1,27.82,27.9,200164.0,21.2456,21.2456,21.0339,21.0944,200164.0
2016-04-15 10:00:00,27.89,27.92,27.78,27.86,105770.0,21.0869,21.1095,21.0037,21.0642,105770.0
2016-04-15 10:30:00,27.86,27.92,27.85,27.88,74204.0,21.0642,21.1095,21.0566,21.0793,74204.0
2016-04-15 11:00:00,27.88,27.95,27.86,27.92,56219.0,21.0793,21.1322,21.0642,21.1095,56219.0
2016-04-15 11:30:00,27.92,27.93,27.86,27.87,39720.0,21.1095,21.1171,21.0642,21.0717,39720.0
2016-04-15 12:00:00,27.86,27.89,27.85,27.89,31694.0,21.0642,21.0869,21.0566,21.0869,31694.0
2016-04-15 12:30:00,27.89,27.89,27.81,27.83,51100.0,21.0869,21.0869,21.0264,21.0415,51100.0
2016-04-15 13:00:00,27.83,27.85,27.77,27.79,88622.0,21.0415,21.0566,20.9961,21.0112,88622.0
2016-04-15 13:30:00,27.79,27.81,27.74,27.8,127690.0,21.0112,21.0264,20.9734,21.0188,127690.0
2016-04-15 14:00:00,27.8,27.83,27.76,27.82,67961.0,21.0188,21.0415,20.9886,21.0339,67961.0
2016-04-15 14:30:00,27.82,27.85,27.78,27.85,72572.0,21.0339,21.0566,21.0037,21.0566,72572.0
2016-04-15 15:00:00,27.84,27.86,27.82,27.83,76338.0,21.049,21.0642,21.0339,21.0415,76338.0
2016-04-15 15:30:00,27.83,27.91,27.83,27.89,153928.0,21.0415,21.102,21.0415,21.0869,153928.0
2016-04-18 09:30:00,27.9,28.0,27.8,27.98,124542.0,21.0944,21.17,21.0188,21.1549,124542.0
2016-04-18 10:00:00,27.98,28.24,27.98,28.2,198152.0,21.1549,21.3515,21.1549,21.3212,198152.0
2016-04-18 10:30:00,28.21,28.25,28.15,28.18,141163.0,21.3288,21.359,21.2834,21.3061,141163.0
2016-04-18 11:00:00,28.18,28.23,28.15,28.17,85620.0,21.3061,21.3439,21.2834,21.2986,85620.0
2016-04-18 11:30:00,28.17,28.19,28.15,28.19,46181.0,21.2986,21.3137,21.2834,21.3137,46181.0
2016-04-18 12:00:00,28.2,28.2,28.16,28.19,41227.0,21.3212,21.3212,21.291,21.3137,41227.0
2016-04-18 12:30:00,28.19,28.22,28.17,28.19,49762.0,21.3137,21.3364,21.2986,21.3137,49762.0
2016-04-18 13:00:00,28.19,28.19,28.16,28.18,27078.0,21.3137,21.3137,21.291,21.3061,27078.0
2016-04-18 13:30:00,28.18,28.21,28.17,28.18,39268.0,21.3061,21.3288,21.2986,21.3061,39268.0
2016-04-18 14:00:00,28.18,28.2,28.16,28.17,48302.0,21.3061,21.3212,21.291,21.2986,48302.0
2016-04-18 14:30:00,28.17,28.22,28.16,28.21,100116.0,21.2986,21.3364,21.291,21.3288,100116.0
2016-04-18 15:00:00,28.2,28.21,28.17,28.18,77138.0,21.3212,21.3288,21.2986,21.3061,77138.0
2016-04-18 15:30:00,28.19,28.23,28.18,28.19,103058.0,21.3137,21.3439,21.3061,21.3137,103058.0
2016-04-19 09:30:00,28.33,28.39,28.2,28.25,191803.0,21.4195,21.4649,21.3212,21.359,191803.0
2016-04-19 10:00:00,28.24,28.34,28.2,28.34,100408.0,21.3515,21.4271,21.3212,21.4271,100408.0
2016-04-19 10:30:00,28.34,28.43,28.34,28.43,101382.0,21.4271,21.4951,21.4271,21.4951,101382.0
2016-04-19 11:00:00,28.43,28.43,28.34,28.39,77228.0,21.4951,21.4951,21.4271,21.4649,77228.0
2016-04-19 11:30:00,28.4,28.42,28.33,28.34,169777.0,21.4724,21.4876,21.4195,21.4271,169777.0
2016-04-19 12:00:00,28.34,28.34,28.24,28.27,94421.0,21.4271,21.4271,21.3515,21.3742,94421.0
2016-04-19 12:30:00,28.27,28.27,28.21,28.25,62760.0,21.3742,21.3742,21.3288,21.359,62760.0
2016-04-19 13:00:00,28.25,28.34,28.25,28.32,65559.0,21.359,21.4271,21.359,21.412,65559.0
2016-04-19 13:30:00,28.32,28.32,28.26,28.3,46542.0,21.412,21.412,21.3666,21.3968,46542.0
2016-04-19 14:00:00,28.31,28.33,28.27,28.32,77462.0,21.4044,21.4195,21.3742,21.412,77462.0
2016-04-19 14:30:00,28.31,28.33,28.3,28.3,53972.0,21.4044,21.4195,21.3968,21.3968,53972.0
2016-04-19 15:00:00,28.29,28.34,28.27,28.33,94715.0,21.3893,21.4271,21.3742,21.4195,94715.0
2016-04-19 15:30:00,28.34,28.34,28.3,28.34,207918.0,21.4271,21.4271,21.3968,21.4271,207918.0
2016-04-20 09:30:00,28.4,28.42,28.25,28.41,99225.0,21.4724,21.4876,21.359,21.48,99225.0
2016-04-20 10:00:00,28.4,28.44,28.31,28.31,106305.0,21.4724,21.5027,21.4044,21.4044,106305.0
2016-04-20 10:30:00,28.31,28.39,28.27,28.36,92306.0,21.4044,21.4649,21.3742,21.4422,92306.0
2016-04-20 11:00:00,28.36,28.53,28.36,28.53,224157.0,21.4422,21.5707,21.4422,21.5707,224157.0
2016-04-20 11:30:00,28.54,28.61,28.52,28.61,150762.0,21.5783,21.6312,21.5632,21.6312,150762.0
2016-04-20 12:00:00,28.61,28.63,28.59,28.59,35740.0,21.6312,21.6463,21.6161,21.6161,35740.0
2016-04-20 12:30:00,28.6,28.65,28.58,28.58,72470.0,21.6237,21.6615,21.6085,21.6085,72470.0
2016-04-20 13:00:00,28.59,28.61,28.55,28.61,43246.0,21.6161,21.6312,21.5859,21.6312,43246.0
2016-04-20 13:30:00,28.62,28.63,28.58,28.61,70263.0,21.6388,21.6463,21.6085,21.6312,70263.0
2016-04-20 14:00:00,28.61,28.67,28.61,28.65,56040.0,21.6312,21.6766,21.6312,21.6615,56040.0
2016-04-20 14:30:00,28.65,28.66,28.61,28.63,80332.0,21.6615,21.669,21.6312,21.6463,80332.0
2016-04-20 15:00:00,28.63,28.65,28.55,28.55,125008.0,21.6463,21.6615,21.5859,21.5859,125008.0
2016-04-20 15:30:00,28.55,28.55,28.44,28.44,219687.0,21.5859,21.5859,21.5027,21.5027,219687.0
2016-04-21 09:30:00,28.44,28.47,28.29,28.29,180628.0,21.5027,21.5254,21.3893,21.3893,180628.0
2016-04-21 10:00:00,28.28,28.44,28.25,28.42,132543.0,21.3817,21.5027,21.359,21.4876,132543.0
2016-04-21 10:30:00,28.41,28.44,28.32,28.32,105392.0,21.48,21.5027,21.412,21.412,105392.0
2016-04-21 11:00:00,28.32,28.35,28.21,28.23,84950.0,21.412,21.4346,21.3288,21.3439,84950.0
2016-04-21 11:30:00,28.24,28.33,28.24,28.27,55367.0,21.3515,21.4195,21.3515,21.3742,55367.0
2016-04-21 12:00:00,28.27,28.28,28.23,28.25,57654.0,21.3742,21.3817,21.3439,21.359,57654.0
2016-04-21 12:30:00,28.25,28.33,28.24,28.25,67635.0,21.359,21.4195,21.3515,21.359,67635.0
2016-04-21 13:00:00,28.24,28.26,28.19,28.21,53142.0,21.3515,21.3666,21.3137,21.3288,53142.0
2016-04-21 13:30:00,28.21,28.26,28.17,28.2,69600.0,21.3288,21.3666,21.2986,21.3212,69600.0
2016-04-21 14:00:00,28.2,28.26,28.18,28.21,57859.0,21.3212,21.3666,21.3061,21.3288,57859.0
2016-04-21 14:30:00,28.21,28.24,28.17,28.23,62330.0,21.3288,21.3515,21.2986,21.3439,62330.0
2016-04-21 15:00:00,28.23,28.26,28.2,28.2,62826.0,21.3439,21.3666,21.3212,21.3212,62826.0
2016-04-21 15:30:00,28.21,28.3,28.21,28.24,179382.0,21.3288,21.3968,21.3288,21.3515,179382.0
2016-04-22 09:30:00,28.37,28.49,28.26,28.49,228314.0,21.4498,21.5405,21.3666,21.5405,228314.0
2016-04-22 10:00:00,28.5,28.55,28.35,28.36,138769.0,21.5481,21.5859,21.4346,21.4422,138769.0
2016-04-22 10:30:00,28.36,28.37,28.17,28.18,139652.0,21.4422,21.4498,21.2986,21.3061,139652.0
2016-04-22 11:00:00,28.18,28.24,28.13,28.2,103184.0,21.3061,21.3515,21.2683,21.3212,103184.0
2016-04-22 11:30:00,28.2,28.25,28.16,28.19,67165.0,21.3212,21.359,21.291,21.3137,67165.0
2016-04-22 12:00:00,28.19,28.19,28.08,28.08,67971.0,21.3137,21.3137,21.2305,21.2305,67971.0
2016-04-22 12:30:00,28.09,28.11,28.08,28.08,62213.0,21.2381,21.2532,21.2305,21.2305,62213.0
2016-04-22 13:00:00,28.09,28.18,28.09,28.12,86471.0,21.2381,21.3061,21.2381,21.2607,86471.0
2016-04-22 13:30:00,28.11,28.22,28.1,28.21,109568.0,21.2532,21.3364,21.2456,21.3288,109568.0
2016-04-22 14:00:00,28.2,28.2,28.13,28.18,205462.0,21.3212,21.3212,21.2683,21.3061,205462.0
2016-04-22 14:30:00,28.18,28.22,28.15,28.18,321784.0,21.3061,21.3364,21.2834,21.3061,321784.0
2016-04-22 15:00:00,28.18,28.23,28.12,28.17,232721.0,21.3061,21.3439,21.2607,21.2986,232721.0
2016-04-22 15:30:00,28.17,28.19,28.1,28.15,453268.0,21.2986,21.3137,21.2456,21.2834,453268.0
2016-04-25 09:30:00,28.1,28.16,28.03,28.1,167589.0,21.2456,21.291,21.1927,21.2456,167589.0
2016-04-25 10:00:00,28.1,28.12,27.99,28.02,148834.0,21.2456,21.2607,21.1625,21.1851,148834.0
2016-04-25 10:30:00,28.02,28.17,28.0,28.11,108681.0,21.1851,21.2986,21.17,21.2532,108681.0
2016-04-25 11:00:00,28.11,28.13,28.08,28.11,105027.0,21.2532,21.2683,21.2305,21.2532,105027.0
2016-04-25 11:30:00,28.1,28.1,28.02,28.1,55878.0,21.2456,21.2456,21.1851,21.2456,55878.0
2016-04-25 12:00:00,28.1,28.13,28.09,28.11,40708.0,21.2456,21.2683,21.2381,21.2532,40708.0
2016-04-25 12:30:00,28.12,28.23,28.12,28.19,66062.0,21.2607,21.3439,21.2607,21.3137,66062.0
2016-04-25 13:00:00,28.19,28.28,28.19,28.23,91948.0,21.3137,21.3817,21.3137,21.3439,91948.0
2016-04-25 13:30:00,28.23,28.23,28.18,28.19,43975.0,21.3439,21.3439,21.3061,21.3137,43975.0
2016-04-25 14:00:00,28.19,28.19,28.07,28.1,118653.0,21.3137,21.3137,21.2229,21.2456,118653.0
2016-04-25 14:30:00,28.1,28.17,28.09,28.15,96476.0,21.2456,21.2986,21.2381,21.2834,96476.0
2016-04-25 15:00:00,28.15,28.16,28.1,28.12,90672.0,21.2834,21.291,21.2456,21.2607,90672.0
2016-04-25 15:30:00,28.13,28.22,28.11,28.22,175126.0,21.2683,21.3364,21.2532,21.3364,175126.0
2016-04-26 09:30:00,28.27,28.47,28.27,28.45,220345.0,21.3742,21.5254,21.3742,21.5103,220345.0
2016-04-26 10:00:00,28.45,28.46,28.32,28.34,124900.0,21.5103,21.5178,21.412,21.4271,124900.0
2016-04-26 10:30:00,28.34,28.38,28.24,28.24,58289.0,21.4271,21.4573,21.3515,21.3515,58289.0
2016-04-26 11:00:00,28.24,28.32,28.22,28.29,79228.0,21.3515,21.412,21.3364,21.3893,79228.0
2016-04-26 11:30:00,28.28,28.38,28.27,28.38,48818.0,21.3817,21.4573,21.3742,21.4573,48818.0
2016-04-26 12:00:00,28.38,28.43,28.38,28.42,77919.0,21.4573,21.4951,21.4573,21.4876,77919.0
2016-04-26 12:30:00,28.42,28.42,28.37,28.37,36577.0,21.4876,21.4876,21.4498,21.4498,36577.0
2016-04-26 13:00:00,28.36,28.37,28.33,28.34,75063.0,21.4422,21.4498,21.4195,21.4271,75063.0
2016-04-26 13:30:00,28.35,28.35,28.3,28.33,32448.0,21.4346,21.4346,21.3968,21.4195,32448.0
2016-04-26 14:00:00,28.33,28.41,28.32,28.39,61946.0,21.4195,21.48,21.412,21.4649,61946.0
2016-04-26 14:30:00,28.38,28.44,28.36,28.37,83603.0,21.4573,21.5027,21.4422,21.4498,83603.0
2016-04-26 15:00:00,28.37,28.41,28.35,28.39,64545.0,21.4498,21.48,21.4346,21.4649,64545.0
2016-04-26 15:30:00,28.4,28.49,28.4,28.46,249253.0,21.4724,21.5405,21.4724,21.5178,249253.0
2016-04-27 09:30:00,28.42,28.59,28.41,28.47,230566.0,21.4876,21.6161,21.48,21.5254,230566.0
2016-04-27 10:00:00,28.47,28.51,28.38,28.41,154434.0,21.5254,21.5556,21.4573,21.48,154434.0
2016-04-27 10:30:00,28.41,28.45,28.32,28.35,93857.0,21.48,21.5103,21.412,21.4346,93857.0
2016-04-27 11:00:00,28.35,28.43,28.32,28.43,74616.0,21.4346,21.4951,21.412,21.4951,74616.0
2016-04-27 11:30:00,28.43,28.5,28.41,28.5,58933.0,21.4951,21.5481,21.48,21.5481,58933.0
2016-04-27 12:00:00,28.49,28.53,28.47,28.52,62455.0,21.5405,21.5707,21.5254,21.5632,62455.0
2016-04-27 12:30:00,28.52,28.54,28.5,28.51,52749.0,21.5632,21.5783,21.5481,21.5556,52749.0
2016-04-27 13:00:00,28.52,28.53,28.44,28.47,81752.0,21.5632,21.5707,21.5027,21.5254,81752.0
2016-04-27 13:30:00,28.47,28.52,28.43,28.44,64180.0,21.5254,21.5632,21.4951,21.5027,64180.0
2016-04-27 14:00:00,28.44,28.53,28.4,28.5,108458.0,21.5027,21.5707,21.4724,21.5481,108458.0
2016-04-27 14:30:00,28.5,28.53,28.45,28.51,69897.0,21.5481,21.5707,21.5103,21.5556,69897.0
2016-04-27 15:00:00,28.51,28.61,28.51,28.6,161580.0,21.5556,21.6312,21.5556,21.6237,161580.0
2016-04-27 15:30:00,28.6,28.65,28.55,28.64,193339.0,21.6237,21.6615,21.5859,21.6539,193339.0
2016-04-28 09:30:00,28.52,28.59,28.21,28.31,290195.0,21.5632,21.6161,21.3288,21.4044,290195.0
2016-04-28 10:00:00,28.31,28.38,28.28,28.37,180116.0,21.4044,21.4573,21.3817,21.4498,180116.0
2016-04-28 10:30:00,28.37,28.48,28.36,28.46,95700.0,21.4498,21.5329,21.4422,21.5178,95700.0
2016-04-28 11:00:00,28.46,28.47,28.4,28.44,64015.0,21.5178,21.5254,21.4724,21.5027,64015.0
2016-04-28 11:30:00,28.44,28.44,28.39,28.4,96244.0,21.5027,21.5027,21.4649,21.4724,96244.0
2016-04-28 12:00:00,28.41,28.41,28.32,28.32,86650.0,21.48,21.48,21.412,21.412,86650.0
2016-04-28 12:30:00,28.32,28.32,28.23,28.23,166553.0,21.412,21.412,21.3439,21.3439,166553.0
2016-04-28 13:00:00,28.24,28.27,28.18,28.23,139617.0,21.3515,21.3742,21.3061,21.3439,139617.0
2016-04-28 13:30:00,28.23,28.25,28.17,28.17,88439.0,21.3439,21.359,21.2986,21.2986,88439.0
2016-04-28 14:00:00,28.17,28.2,28.11,28.11,147361.0,21.2986,21.3212,21.2532,21.2532,147361.0
2016-04-28 14:30:00,28.11,28.12,28.07,28.08,198365.0,21.2532,21.2607,21.2229,21.2305,198365.0
2016-04-28 15:00:00,28.08,28.09,27.79,27.84,272214.0,21.2305,21.2381,21.0112,21.049,272214.0
2016-04-28 15:30:00,27.84,27.96,27.84,27.96,375162.0,21.049,21.1398,21.049,21.1398,375162.0
2016-04-29 09:30:00,27.75,27.8,27.35,27.35,672909.0,20.981,21.0188,20.6786,20.6786,672909.0
2016-04-29 10:00:00,27.35,27.47,27.31,27.35,251758.0,20.6786,20.7693,20.6483,20.6786,251758.0
2016-04-29 10:30:00,27.35,27.49,27.31,27.33,219898.0,20.6786,20.7844,20.6483,20.6635,219898.0
2016-04-29 11:00:00,27.33,27.35,27.21,27.22,223117.0,20.6635,20.6786,20.5727,20.5803,223117.0
2016-04-29 11:30:00,27.23,27.26,27.14,27.23,244270.0,20.5878,20.6105,20.5198,20.5878,244270.0
2016-04-29 12:00:00,27.23,27.31,27.2,27.27,153396.0,20.5878,20.6483,20.5652,20.6181,153396.0
2016-04-29 12:30:00,27.26,27.37,27.24,27.31,104645.0,20.6105,20.6937,20.5954,20.6483,104645.0
2016-04-29 13:00:00,27.31,27.44,27.31,27.4,87092.0,20.6483,20.7466,20.6483,20.7164,87092.0
2016-04-29 13:30:00,27.4,27.4,27.3,27.31,79031.0,20.7164,20.7164,20.6408,20.6483,79031.0
2016-04-29 14:00:00,27.3,27.33,27.24,27.31,196043.0,20.6408,20.6635,20.5954,20.6483,196043.0
2016-04-29 14:30:00,27.3,27.34,27.27,27.33,99856.0,20.6408,20.671,20.6181,20.6635,99856.0
2016-04-29 15:00:00,27.33,27.4,27.32,27.37,139257.0,20.6635,20.7164,20.6559,20.6937,139257.0
2016-04-29 15:30:00,27.37,27.52,27.37,27.49,285954.0,20.6937,20.8071,20.6937,20.7844,285954.0
2016-05-02 09:30:00,27.49,27.49,27.22,27.32,187757.0,20.7844,20.7844,20.5803,20.6559,187757.0
2016-05-02 10:00:00,27.32,27.47,27.31,27.34,260966.0,20.6559,20.7693,20.6483,20.671,260966.0
2016-05-02 10:30:00,27.34,27.38,27.26,27.26,188643.0,20.671,20.7013,20.6105,20.6105,188643.0
2016-05-02 11:00:00,27.26,27.3,27.2,27.26,172392.0,20.6105,20.6408,20.5652,20.6105,172392.0
2016-05-02 11:30:00,27.26,27.32,27.24,27.28,110300.0,20.6105,20.6559,20.5954,20.6256,110300.0
2016-05-02 12:00:00,27.27,27.33,27.25,27.31,112663.0,20.6181,20.6635,20.603,20.6483,112663.0
2016-05-02 12:30:00,27.31,27.33,27.28,27.3,197555.0,20.6483,20.6635,20.6256,20.6408,197555.0
2016-05-02 13:00:00,27.31,27.34,27.28,27.33,173275.0,20.6483,20.671,20.6256,20.6635,173275.0
2016-05-02 13:30:00,27.33,27.38,27.32,27.34,120013.0,20.6635,20.7013,20.6559,20.671,120013.0
2016-05-02 14:00:00,27.34,27.43,27.31,27.42,160073.0,20.671,20.7391,20.6483,20.7315,160073.0
2016-05-02 14:30:00,27.42,27.43,27.38,27.42,93252.0,20.7315,20.7391,20.7013,20.7315,93252.0
2016-05-02 15:00:00,27.42,27.44,27.39,27.39,135727.0,20.7315,20.7466,20.7088,20.7088,135727.0
2016-05-02 15:30:00,27.39,27.42,27.35,27.38,275697.0,20.7088,20.7315,20.6786,20.7013,275697.0
2016-05-03 09:30:00,27.19,27.19,26.61,26.75,394080.0,20.5576,20.5576,20.1191,20.2249,394080.0
2016-05-03 10:00:00,26.75,26.85,26.68,26.83,169595.0,20.2249,20.3005,20.172,20.2854,169595.0
2016-05-03 10:30:00,26.83,26.85,26.74,26.75,151622.0,20.2854,20.3005,20.2174,20.2249,151622.0
2016-05-03 11:00:00,26.76,26.85,26.75,26.78,133130.0,20.2325,20.3005,20.2249,20.2476,133130.0
2016-05-03 11:30:00,26.78,26.94,26.75,26.91,104159.0,20.2476,20.3686,20.2249,20.3459,104159.0
2016-05-03 12:00:00,26.91,26.96,26.88,26.89,90017.0,20.3459,20.3837,20.3232,20.3308,90017.0
2016-05-03 12:30:00,26.89,26.96,26.88,26.94,58537.0,20.3308,20.3837,20.3232,20.3686,58537.0
2016-05-03 13:00:00,26.94,27.03,26.93,26.99,63069.0,20.3686,20.4366,20.361,20.4064,63069.0
2016-05-03 13:30:00,27.0,27.03,26.97,26.97,73906.0,20.4139,20.4366,20.3913,20.3913,73906.0
2016-05-03 14:00:00,26.97,26.97,26.82,26.85,149900.0,20.3913,20.3913,20.2779,20.3005,149900.0
2016-05-03 14:30:00,26.85,26.88,26.74,26.81,244834.0,20.3005,20.3232,20.2174,20.2703,244834.0
2016-05-03 15:00:00,26.81,26.83,26.76,26.82,123263.0,20.2703,20.2854,20.2325,20.2779,123263.0
2016-05-03 15:30:00,26.81,26.86,26.76,26.85,341117.0,20.2703,20.3081,20.2325,20.3005,341117.0
2016-05-04 09:30:00,26.81,26.81,26.37,26.58,431045.0,20.2703,20.2703,19.9376,20.0964,431045.0
2016-05-04 10:00:00,26.58,26.63,26.44,26.52,276998.0,20.0964,20.1342,19.9905,20.051,276998.0
2016-05-04 10:30:00,26.51,26.55,26.43,26.5,184126.0,20.0435,20.0737,19.983,20.0359,184126.0
2016-05-04 11:00:00,26.51,26.56,26.37,26.38,128653.0,20.0435,20.0813,19.9376,19.9452,128653.0
2016-05-04 11:30:00,26.39,26.39,26.3,26.31,219617.0,19.9527,19.9527,19.8847,19.8923,219617.0
2016-05-04 12:00:00,26.29,26.38,26.29,26.33,176669.0,19.8771,19.9452,19.8771,19.9074,176669.0
2016-05-04 12:30:00,26.34,26.4,26.33,26.35,98673.0,19.9149,19.9603,19.9074,19.9225,98673.0
2016-05-04 13:00:00,26.35,26.4,26.34,26.39,105737.0,19.9225,19.9603,19.9149,19.9527,105737.0
2016-05-04 13:30:00,26.39,26.4,26.32,26.33,81025.0,19.9527,19.9603,19.8998,19.9074,81025.0
2016-05-04 14:00:00,26.32,26.43,26.31,26.42,93566.0,19.8998,19.983,19.8923,19.9754,93566.0
2016-05-04 14:30:00,26.41,26.46,26.39,26.39,98939.0,19.9679,20.0057,19.9527,19.9527,98939.0
2016-05-04 15:00:00,26.39,26.42,26.37,26.41,119091.0,19.9527,19.9754,19.9376,19.9679,119091.0
2016-05-04 15:30:00,26.42,26.47,26.4,26.43,208184.0,19.9754,20.0132,19.9603,19.983,208184.0
2016-05-05 09:30:00,26.46,26.47,26.27,26.37,165618.0,20.0057,20.0132,19.862,19.9376,165618.0
2016-05-05 10:00:00,26.36,26.49,26.35,26.4,165522.0,19.9301,20.0283,19.9225,19.9603,165522.0
2016-05-05 10:30:00,26.41,26.5,26.41,26.5,67235.0,19.9679,20.0359,19.9679,20.0359,67235.0
2016-05-05 11:00:00,26.5,26.56,26.44,26.46,106243.0,20.0359,20.0813,19.9905,20.0057,106243.0
2016-05-05 11:30:00,26.46,26.56,26.46,26.52,63598.0,20.0057,20.0813,20.0057,20.051,63598.0
2016-05-05 12:00:00,26.52,26.52,26.42,26.43,60166.0,20.051,20.051,19.9754,19.983,60166.0
2016-05-05 12:30:00,26.43,26.48,26.42,26.45,75106.0,19.983,20.0208,19.9754,19.9981,75106.0
2016-05-05 13:00:00,26.45,26.45,26.38,26.38,79687.0,19.9981,19.9981,19.9452,19.9452,79687.0
2016-05-05 13:30:00,26.38,26.4,26.35,26.37,69543.0,19.9452,19.9603,19.9225,19.9376,69543.0
2016-05-05 14:00:00,26.36,26.38,26.33,26.36,84418.0,19.9301,19.9452,19.9074,19.9301,84418.0
2016-05-05 14:30:00,26.36,26.36,26.27,26.27,152073.0,19.9301,19.9301,19.862,19.862,152073.0
2016-05-05 15:00:00,26.27,26.27,26.22,26.24,182615.0,19.862,19.862,19.8242,19.8393,182615.0
2016-05-05 15:30:00,26.24,26.27,26.21,26.22,194448.0,19.8393,19.862,19.8166,19.8242,194448.0
2016-05-06 09:30:00,26.18,26.22,25.81,26.15,431022.0,19.794,19.8242,19.5142,19.7713,431022.0
2016-05-06 10:00:00,26.15,26.24,26.08,26.1,211793.0,19.7713,19.8393,19.7184,19.7335,211793.0
2016-05-06 10:30:00,26.1,26.12,26.02,26.11,124692.0,19.7335,19.7486,19.673,19.741,124692.0
2016-05-06 11:00:00,26.13,26.29,26.13,26.28,123144.0,19.7562,19.8771,19.7562,19.8696,123144.0
2016-05-06 11:30:00,26.28,26.31,26.22,26.22,143205.0,19.8696,19.8923,19.8242,19.8242,143205.0
2016-05-06 12:00:00,26.22,26.3,26.21,26.27,67723.0,19.8242,19.8847,19.8166,19.862,67723.0
2016-05-06 12:30:00,26.27,26.31,26.25,26.31,73812.0,19.862,19.8923,19.8469,19.8923,73812.0
2016-05-06 13:00:00,26.31,26.4,26.3,26.35,102726.0,19.8923,19.9603,19.8847,19.9225,102726.0
2016-05-06 13:30:00,26.35,26.45,26.35,26.45,86447.0,19.9225,19.9981,19.9225,19.9981,86447.0
2016-05-06 14:00:00,26.45,26.5,26.44,26.45,79671.0,19.9981,20.0359,19.9905,19.9981,79671.0
2016-05-06 14:30:00,26.45,26.49,26.44,26.45,119362.0,19.9981,20.0283,19.9905,19.9981,119362.0
2016-05-06 15:00:00,26.45,26.47,26.44,26.44,106299.0,19.9981,20.0132,19.9905,19.9905,106299.0
2016-05-06 15:30:00,26.44,26.53,26.41,26.53,281124.0,19.9905,20.0586,19.9679,20.0586,281124.0
2016-05-09 09:30:00,26.52,26.66,26.44,26.63,212397.0,20.051,20.1569,19.9905,20.1342,212397.0
2016-05-09 10:00:00,26.63,26.67,26.53,26.56,180822.0,20.1342,20.1644,20.0586,20.0813,180822.0
2016-05-09 10:30:00,26.55,26.55,26.4,26.42,124943.0,20.0737,20.0737,19.9603,19.9754,124943.0
2016-05-09 11:00:00,26.41,26.5,26.39,26.47,144360.0,19.9679,20.0359,19.9527,20.0132,144360.0
2016-05-09 11:30:00,26.47,26.56,26.47,26.51,161016.0,20.0132,20.0813,20.0132,20.0435,161016.0
2016-05-09 12:00:00,26.5,26.53,26.46,26.52,55615.0,20.0359,20.0586,20.0057,20.051,55615.0
2016-05-09 12:30:00,26.52,26.53,26.49,26.53,50139.0,20.051,20.0586,20.0283,20.0586,50139.0
2016-05-09 13:00:00,26.53,26.59,26.52,26.58,43133.0,20.0586,20.104,20.051,20.0964,43133.0
2016-05-09 13:30:00,26.58,26.58,26.52,26.52,47731.0,20.0964,20.0964,20.051,20.051,47731.0
2016-05-09 14:00:00,26.51,26.54,26.48,26.53,58570.0,20.0435,20.0662,20.0208,20.0586,58570.0
2016-05-09 14:30:00,26.54,26.62,26.53,26.59,69345.0,20.0662,20.1266,20.0586,20.104,69345.0
2016-05-09 15:00:00,26.6,26.6,26.54,26.55,75551.0,20.1115,20.1115,20.0662,20.0737,75551.0
2016-05-09 15:30:00,26.55,26.57,26.51,26.51,181295.0,20.0737,20.0888,20.0435,20.0435,181295.0
2016-05-10 09:30:00,26.67,26.8,26.52,26.8,219636.0,20.1644,20.2627,20.051,20.2627,219636.0
2016-05-10 10:00:00,26.79,26.81,26.69,26.75,160310.0,20.2552,20.2703,20.1796,20.2249,160310.0
2016-05-10 10:30:00,26.76,26.89,26.74,26.85,145717.0,20.2325,20.3308,20.2174,20.3005,145717.0
2016-05-10 11:00:00,26.85,26.91,26.83,26.85,105246.0,20.3005,20.3459,20.2854,20.3005,105246.0
2016-05-10 11:30:00,26.84,26.93,26.84,26.93,94815.0,20.293,20.361,20.293,20.361,94815.0
2016-05-10 12:00:00,26.94,27.02,26.93,27.0,154699.0,20.3686,20.4291,20.361,20.4139,154699.0
2016-05-10 12:30:00,27.0,27.03,26.98,27.01,85980.0,20.4139,20.4366,20.3988,20.4215,85980.0
2016-05-10 13:00:00,27.01,27.01,26.92,26.94,93140.0,20.4215,20.4215,20.3535,20.3686,93140.0
2016-05-10 13:30:00,26.94,27.0,26.92,27.0,67729.0,20.3686,20.4139,20.3535,20.4139,67729.0
2016-05-10 14:00:00,27.01,27.03,26.98,27.02,87212.0,20.4215,20.4366,20.3988,20.4291,87212.0
2016-05-10 14:30:00,27.02,27.09,26.99,27.01,207711.0,20.4291,20.482,20.4064,20.4215,207711.0
2016-05-10 15:00:00,27.01,27.06,27.0,27.05,124315.0,20.4215,20.4593,20.4139,20.4517,124315.0
2016-05-10 15:30:00,27.05,27.07,27.01,27.03,221193.0,20.4517,20.4669,20.4215,20.4366,221193.0
2016-05-11 09:30:00,27.03,27.03,26.77,26.92,191389.0,20.4366,20.4366,20.24,20.3535,191389.0
2016-05-11 10:00:00,26.92,26.96,26.85,26.92,104015.0,20.3535,20.3837,20.3005,20.3535,104015.0
2016-05-11 10:30:00,26.92,27.01,26.92,26.96,97807.0,20.3535,20.4215,20.3535,20.3837,97807.0
2016-05-11 11:00:00,26.96,26.97,26.86,26.91,119057.0,20.3837,20.3913,20.3081,20.3459,119057.0
2016-05-11 11:30:00,26.91,26.94,26.89,26.9,83767.0,20.3459,20.3686,20.3308,20.3383,83767.0
2016-05-11 12:00:00,26.9,26.9,26.88,26.88,83098.0,20.3383,20.3383,20.3232,20.3232,83098.0
2016-05-11 12:30:00,26.87,26.89,26.85,26.85,39184.0,20.3157,20.3308,20.3005,20.3005,39184.0
2016-05-11 13:00:00,26.85,26.89,26.82,26.84,72839.0,20.3005,20.3308,20.2779,20.293,72839.0
2016-05-11 13:30:00,26.84,26.86,26.79,26.8,87531.0,20.293,20.3081,20.2552,20.2627,87531.0
2016-05-11 14:00:00,26.81,26.81,26.75,26.8,45610.0,20.2703,20.2703,20.2249,20.2627,45610.0
2016-05-11 14:30:00,26.8,26.8,26.68,26.71,136110.0,20.2627,20.2627,20.172,20.1947,136110.0
2016-05-11 15:00:00,26.72,26.75,26.68,26.73,83640.0,20.2022,20.2249,20.172,20.2098,83640.0
2016-05-11 15:30:00,26.74,26.76,26.69,26.7,208064.0,20.2174,20.2325,20.1796,20.1871,208064.0
2016-05-12 09:30:00,26.75,26.8,26.58,26.58,301305.0,20.2249,20.2627,20.0964,20.0964,301305.0
2016-05-12 10:00:00,26.58,26.65,26.55,26.63,116046.0,20.0964,20.1493,20.0737,20.1342,116046.0
2016-05-12 10:30:00,26.62,26.63,26.57,26.6,104100.0,20.1266,20.1342,20.0888,20.1115,104100.0
2016-05-12 11:00:00,26.61,26.62,26.46,26.48,139422.0,20.1191,20.1266,20.0057,20.0208,139422.0
2016-05-12 11:30:00,26.48,26.5,26.45,26.45,64299.0,20.0208,20.0359,19.9981,19.9981,64299.0
2016-05-12 12:00:00,26.45,26.54,26.42,26.54,79269.0,19.9981,20.0662,19.9754,20.0662,79269.0
2016-05-12 12:30:00,26.54,26.54,26.48,26.53,55589.0,20.0662,20.0662,20.0208,20.0586,55589.0
2016-05-12 13:00:00,26.54,26.57,26.5,26.55,61538.0,20.0662,20.0888,20.0359,20.0737,61538.0
2016-05-12 13:30:00,26.56,26.58,26.49,26.58,69954.0,20.0813,20.0964,20.0283,20.0964,69954.0
2016-05-12 14:00:00,26.58,26.73,26.58,26.73,105337.0,20.0964,20.2098,20.0964,20.2098,105337.0
2016-05-12 14:30:00,26.72,26.77,26.7,26.75,44263.0,20.2022,20.24,20.1871,20.2249,44263.0
2016-05-12 15:00:00,26.75,26.75,26.68,26.7,106333.0,20.2249,20.2249,20.172,20.1871,106333.0
2016-05-12 15:30:00,26.7,26.7,26.64,26.66,312694.0,20.1871,20.1871,20.1418,20.1569,312694.0
2016-05-13 09:30:00,26.63,26.78,26.58,26.73,199226.0,20.1342,20.2476,20.0964,20.2098,199226.0
2016-05-13 10:00:00,26.73,26.79,26.56,26.57,156281.0,20.2098,20.2552,20.0813,20.0888,156281.0
2016-05-13 10:30:00,26.56,26.74,26.54,26.74,130391.0,20.0813,20.2174,20.0662,20.2174,130391.0
2016-05-13 11:00:00,26.75,26.87,26.72,26.84,149349.0,20.2249,20.3157,20.2022,20.293,149349.0
2016-05-13 11:30:00,26.84,26.85,26.78,26.81,101089.0,20.293,20.3005,20.2476,20.2703,101089.0
2016-05-13 12:00:00,26.81,26.89,26.77,26.87,82631.0,20.2703,20.3308,20.24,20.3157,82631.0
2016-05-13 12:30:00,26.87,26.89,26.74,26.74,63578.0,20.3157,20.3308,20.2174,20.2174,63578.0
2016-05-13 13:00:00,26.74,26.77,26.69,26.7,80139.0,20.2174,20.24,20.1796,20.1871,80139.0
2016-05-13 13:30:00,26.69,26.7,26.57,26.58,74943.0,20.1796,20.1871,20.0888,20.0964,74943.0
2016-05-13 14:00:00,26.58,26.6,26.5,26.51,174089.0,20.0964,20.1115,20.0359,20.0435,174089.0
2016-05-13 14:30:00,26.51,26.52,26.47,26.5,82976.0,20.0435,20.051,20.0132,20.0359,82976.0
2016-05-13 15:00:00,26.5,26.58,26.48,26.55,100732.0,20.0359,20.0964,20.0208,20.0737,100732.0
2016-05-13 15:30:00,26.56,26.58,26.5,26.52,172250.0,20.0813,20.0964,20.0359,20.051,172250.0
2016-05-16 09:30:00,26.64,26.84,26.56,26.83,258285.0,20.1418,20.293,20.0813,20.2854,258285.0
2016-05-16 10:00:00,26.84,26.86,26.74,26.78,121746.0,20.293,20.3081,20.2174,20.2476,121746.0
2016-05-16 10:30:00,26.78,26.88,26.78,26.87,65555.0,20.2476,20.3232,20.2476,20.3157,65555.0
2016-05-16 11:00:00,26.86,26.91,26.78,26.81,71843.0,20.3081,20.3459,20.2476,20.2703,71843.0
2016-05-16 11:30:00,26.82,26.93,26.82,26.88,71297.0,20.2779,20.361,20.2779,20.3232,71297.0
2016-05-16 12:00:00,26.88,26.88,26.81,26.81,25867.0,20.3232,20.3232,20.2703,20.2703,25867.0
2016-05-16 12:30:00,26.81,26.83,26.8,26.83,46314.0,20.2703,20.2854,20.2627,20.2854,46314.0
2016-05-16 13:00:00,26.83,26.87,26.83,26.86,42592.0,20.2854,20.3157,20.2854,20.3081,42592.0
2016-05-16 13:30:00,26.86,27.0,26.86,27.0,88535.0,20.3081,20.4139,20.3081,20.4139,88535.0
2016-05-16 14:00:00,27.0,27.08,27.0,27.06,311389.0,20.4139,20.4744,20.4139,20.4593,311389.0
2016-05-16 14:30:00,27.06,27.09,27.03,27.08,107421.0,20.4593,20.482,20.4366,20.4744,107421.0
2016-05-16 15:00:00,27.08,27.11,27.03,27.03,125227.0,20.4744,20.4971,20.4366,20.4366,125227.0
2016-05-16 15:30:00,27.03,27.04,26.96,26.98,186088.0,20.4366,20.4442,20.3837,20.3988,186088.0
2016-05-17 09:30:00,26.92,27.06,26.8,26.89,238265.0,20.3535,20.4593,20.2627,20.3308,238265.0
2016-05-17 10:00:00,26.89,26.89,26.69,26.72,216790.0,20.3308,20.3308,20.1796,20.2022,216790.0
2016-05-17 10:30:00,26.71,26.82,26.69,26.82,116373.0,20.1947,20.2779,20.1796,20.2779,116373.0
2016-05-17 11:00:00,26.82,26.85,26.74,26.74,85701.0,20.2779,20.3005,20.2174,20.2174,85701.0
2016-05-17 11:30:00,26.75,26.81,26.74,26.81,66063.0,20.2249,20.2703,20.2174,20.2703,66063.0
2016-05-17 12:00:00,26.82,26.86,26.75,26.75,84646.0,20.2779,20.3081,20.2249,20.2249,84646.0
2016-05-17 12:30:00,26.75,26.81,26.72,26.76,91112.0,20.2249,20.2703,20.2022,20.2325,91112.0
2016-05-17 13:00:00,26.77,26.8,26.74,26.78,56233.0,20.24,20.2627,20.2174,20.2476,56233.0
2016-05-17 13:30:00,26.78,26.81,26.68,26.69,65906.0,20.2476,20.2703,20.172,20.1796,65906.0
2016-05-17 14:00:00,26.69,26.71,26.56,26.59,120975.0,20.1796,20.1947,20.0813,20.104,120975.0
2016-05-17 14:30:00,26.59,26.66,26.57,26.66,154457.0,20.104,20.1569,20.0888,20.1569,154457.0
2016-05-17 15:00:00,26.66,26.72,26.57,26.62,310263.0,20.1569,20.2022,20.0888,20.1266,310263.0
2016-05-17 15:30:00,26.62,26.68,26.59,26.64,328119.0,20.1266,20.172,20.104,20.1418,328119.0
2016-05-18 09:30:00,26.57,26.7,26.49,26.58,283107.0,20.0888,20.1871,20.0283,20.0964,283107.0
2016-05-18 10:00:00,26.59,26.77,26.58,26.71,87591.0,20.104,20.24,20.0964,20.1947,87591.0
2016-05-18 10:30:00,26.71,26.72,26.56,26.57,106344.0,20.1947,20.2022,20.0813,20.0888,106344.0
2016-05-18 11:00:00,26.57,26.73,26.57,26.67,182076.0,20.0888,20.2098,20.0888,20.1644,182076.0
2016-05-18 11:30:00,26.66,26.76,26.62,26.72,94678.0,20.1569,20.2325,20.1266,20.2022,94678.0
2016-05-18 12:00:00,26.73,26.77,26.66,26.75,111117.0,20.2098,20.24,20.1569,20.2249,111117.0
2016-05-18 12:30:00,26.75,26.83,26.72,26.83,137402.0,20.2249,20.2854,20.2022,20.2854,137402.0
2016-05-18 13:00:00,26.83,26.95,26.82,26.89,144506.0,20.2854,20.3761,20.2779,20.3308,144506.0
2016-05-18 13:30:00,26.89,26.9,26.82,26.82,85325.0,20.3308,20.3383,20.2779,20.2779,85325.0
2016-05-18 14:00:00,26.82,26.82,26.56,26.59,360088.0,20.2779,20.2779,20.0813,20.104,360088.0
2016-05-18 14:30:00,26.59,26.75,26.56,26.68,227525.0,20.104,20.2249,20.0813,20.172,227525.0
2016-05-18 15:00:00,26.69,26.75,26.56,26.57,225718.0,20.1796,20.2249,20.0813,20.0888,225718.0
2016-05-18 15:30:00,26.57,26.71,26.57,26.71,476903.0,20.0888,20.1947,20.0888,20.1947,476903.0
2016-05-19 09:30:00,27.99,28.29,27.67,27.78,1388061.0,21.1625,21.3893,20.9205,21.0037,1388061.0
2016-05-19 10:00:00,27.78,27.92,27.7,27.83,627864.0,21.0037,21.1095,20.9432,21.0415,627864.0
2016-05-19 10:30:00,27.83,27.89,27.64,27.67,333474.0,21.0415,21.0869,20.8978,20.9205,333474.0
2016-05-19 11:00:00,27.67,27.73,27.6,27.64,191591.0,20.9205,20.9659,20.8676,20.8978,191591.0
2016-05-19 11:30:00,27.64,27.65,27.5,27.58,237228.0,20.8978,20.9054,20.792,20.8525,237228.0
2016-05-19 12:00:00,27.58,27.7,27.52,27.63,156496.0,20.8525,20.9432,20.8071,20.8903,156496.0
2016-05-19 12:30:00,27.63,27.63,27.42,27.44,203413.0,20.8903,20.8903,20.7315,20.7466,203413.0
2016-05-19 13:00:00,27.44,27.62,27.41,27.6,187970.0,20.7466,20.8827,20.7239,20.8676,187970.0
2016-05-19 13:30:00,27.6,27.69,27.58,27.61,247181.0,20.8676,20.9356,20.8525,20.8752,247181.0
2016-05-19 14:00:00,27.62,27.73,27.58,27.67,151973.0,20.8827,20.9659,20.8525,20.9205,151973.0
2016-05-19 14:30:00,27.67,27.67,27.56,27.57,146150.0,20.9205,20.9205,20.8373,20.8449,146150.0
2016-05-19 15:00:00,27.58,27.73,27.58,27.69,177946.0,20.8525,20.9659,20.8525,20.9356,177946.0
2016-05-19 15:30:00,27.68,27.68,27.55,27.56,431411.0,20.9281,20.9281,20.8298,20.8373,431411.0
2016-05-20 09:30:00,27.64,28.07,27.64,28.0,378547.0,20.8978,21.2229,20.8978,21.17,378547.0
2016-05-20 10:00:00,28.0,28.12,27.95,28.07,267021.0,21.17,21.2607,21.1322,21.2229,267021.0
2016-05-20 10:30:00,28.07,28.1,28.0,28.01,209837.0,21.2229,21.2456,21.17,21.1776,209837.0
2016-05-20 11:00:00,28.02,28.11,28.02,28.1,96590.0,21.1851,21.2532,21.1851,21.2456,96590.0
2016-05-20 11:30:00,28.11,28.14,28.09,28.13,98553.0,21.2532,21.2759,21.2381,21.2683,98553.0
2016-05-20 12:00:00,28.12,28.13,28.08,28.11,114317.0,21.2607,21.2683,21.2305,21.2532,114317.0
2016-05-20 12:30:00,28.11,28.15,28.06,28.06,178624.0,21.2532,21.2834,21.2154,21.2154,178624.0
2016-05-20 13:00:00,28.06,28.07,28.0,28.04,83004.0,21.2154,21.2229,21.17,21.2003,83004.0
2016-05-20 13:30:00,28.03,28.03,27.98,28.0,97421.0,21.1927,21.1927,21.1549,21.17,97421.0
2016-05-20 14:00:00,28.0,28.03,27.99,28.02,118858.0,21.17,21.1927,21.1625,21.1851,118858.0
2016-05-20 14:30:00,28.01,28.04,28.0,28.01,105848.0,21.1776,21.2003,21.17,21.1776,105848.0
2016-05-20 15:00:00,28.01,28.01,27.92,27.94,160331.0,21.1776,21.1776,21.1095,21.1247,160331.0
2016-05-20 15:30:00,27.94,28.0,27.94,27.98,236341.0,21.1247,21.17,21.1247,21.1549,236341.0
2016-05-23 09:30:00,27.85,28.17,27.85,28.13,316936.0,21.0566,21.2986,21.0566,21.2683,316936.0
2016-05-23 10:00:00,28.13,28.25,28.13,28.19,147936.0,21.2683,21.359,21.2683,21.3137,147936.0
2016-05-23 10:30:00,28.19,28.25,28.17,28.17,139948.0,21.3137,21.359,21.2986,21.2986,139948.0
2016-05-23 11:00:00,28.17,28.24,28.17,28.2,105099.0,21.2986,21.3515,21.2986,21.3212,105099.0
2016-05-23 11:30:00,28.2,28.2,28.13,28.14,90536.0,21.3212,21.3212,21.2683,21.2759,90536.0
2016-05-23 12:00:00,28.14,28.18,28.11,28.13,67821.0,21.2759,21.3061,21.2532,21.2683,67821.0
2016-05-23 12:30:00,28.13,28.16,28.11,28.16,94544.0,21.2683,21.291,21.2532,21.291,94544.0
2016-05-23 13:00:00,28.16,28.17,28.14,28.14,41307.0,21.291,21.2986,21.2759,21.2759,41307.0
2016-05-23 13:30:00,28.14,28.14,28.08,28.09,80736.0,21.2759,21.2759,21.2305,21.2381,80736.0
2016-05-23 14:00:00,28.08,28.1,28.04,28.08,63107.0,21.2305,21.2456,21.2003,21.2305,63107.0
2016-05-23 14:30:00,28.08,28.1,28.07,28.09,72247.0,21.2305,21.2456,21.2229,21.2381,72247.0
2016-05-23 15:00:00,28.09,28.1,28.0,28.0,143112.0,21.2381,21.2456,21.17,21.17,143112.0
2016-05-23 15:30:00,28.0,28.05,27.93,27.95,197320.0,21.17,21.2078,21.1171,21.1322,197320.0
2016-05-24 09:30:00,28.08,28.34,28.08,28.28,312692.0,21.2305,21.4271,21.2305,21.3817,312692.0
2016-05-24 10:00:00,28.29,28.46,28.29,28.46,287250.0,21.3893,21.5178,21.3893,21.5178,287250.0
2016-05-24 10:30:00,28.46,28.5,28.4,28.4,163402.0,21.5178,21.5481,21.4724,21.4724,163402.0
2016-05-24 11:00:00,28.4,28.46,28.38,28.42,123069.0,21.4724,21.5178,21.4573,21.4876,123069.0
2016-05-24 11:30:00,28.43,28.48,28.4,28.48,70255.0,21.4951,21.5329,21.4724,21.5329,70255.0
2016-05-24 12:00:00,28.48,28.5,28.46,28.49,121585.0,21.5329,21.5481,21.5178,21.5405,121585.0
2016-05-24 12:30:00,28.49,28.56,28.49,28.54,156871.0,21.5405,21.5934,21.5405,21.5783,156871.0
2016-05-24 13:00:00,28.55,28.58,28.52,28.53,93588.0,21.5859,21.6085,21.5632,21.5707,93588.0
2016-05-24 13:30:00,28.53,28.54,28.49,28.52,77438.0,21.5707,21.5783,21.5405,21.5632,77438.0
2016-05-24 14:00:00,28.52,28.53,28.49,28.52,72690.0,21.5632,21.5707,21.5405,21.5632,72690.0
2016-05-24 14:30:00,28.52,28.55,28.49,28.5,128039.0,21.5632,21.5859,21.5405,21.5481,128039.0
2016-05-24 15:00:00,28.5,28.56,28.5,28.53,134722.0,21.5481,21.5934,21.5481,21.5707,134722.0
2016-05-24 15:30:00,28.54,28.55,28.48,28.48,288782.0,21.5783,21.5859,21.5329,21.5329,288782.0
2016-05-25 09:30:00,28.58,28.93,28.56,28.91,408826.0,21.6085,21.8732,21.5934,21.858,408826.0
2016-05-25 10:00:00,28.91,28.97,28.88,28.95,190598.0,21.858,21.9034,21.8354,21.8883,190598.0
2016-05-25 10:30:00,28.94,28.94,28.83,28.89,120902.0,21.8807,21.8807,21.7976,21.8429,120902.0
2016-05-25 11:00:00,28.89,28.89,28.8,28.84,88304.0,21.8429,21.8429,21.7749,21.8051,88304.0
2016-05-25 11:30:00,28.85,28.88,28.81,28.88,87409.0,21.8127,21.8354,21.7824,21.8354,87409.0
2016-05-25 12:00:00,28.88,28.92,28.86,28.89,82499.0,21.8354,21.8656,21.8202,21.8429,82499.0
2016-05-25 12:30:00,28.9,28.91,28.88,28.9,66932.0,21.8505,21.858,21.8354,21.8505,66932.0
2016-05-25 13:00:00,28.9,28.99,28.9,28.99,125013.0,21.8505,21.9185,21.8505,21.9185,125013.0
2016-05-25 13:30:00,28.99,29.0,28.94,28.94,129697.0,21.9185,21.9261,21.8807,21.8807,129697.0
2016-05-25 14:00:00,28.95,28.98,28.92,28.97,200919.0,21.8883,21.911,21.8656,21.9034,200919.0
2016-05-25 14:30:00,28.96,28.97,28.88,28.88,126779.0,21.8958,21.9034,21.8354,21.8354,126779.0
2016-05-25 15:00:00,28.88,28.97,28.88,28.97,124839.0,21.8354,21.9034,21.8354,21.9034,124839.0
2016-05-25 15:30:00,28.97,28.98,28.91,28.93,211437.0,21.9034,21.911,21.858,21.8732,211437.0
2016-05-26 09:30:00,28.88,28.98,28.8,28.82,246225.0,21.8354,21.911,21.7749,21.79,246225.0
2016-05-26 10:00:00,28.83,29.03,28.83,28.96,311668.0,21.7976,21.9488,21.7976,21.8958,311668.0
2016-05-26 10:30:00,28.96,29.02,28.86,28.87,158091.0,21.8958,21.9412,21.8202,21.8278,158091.0
2016-05-26 11:00:00,28.86,28.88,28.81,28.86,80412.0,21.8202,21.8354,21.7824,21.8202,80412.0
2016-05-26 11:30:00,28.86,28.88,28.83,28.86,88635.0,21.8202,21.8354,21.7976,21.8202,88635.0
2016-05-26 12:00:00,28.86,28.92,28.86,28.92,80989.0,21.8202,21.8656,21.8202,21.8656,80989.0
2016-05-26 12:30:00,28.92,28.92,28.85,28.87,73425.0,21.8656,21.8656,21.8127,21.8278,73425.0
2016-05-26 13:00:00,28.88,28.94,28.88,28.94,39774.0,21.8354,21.8807,21.8354,21.8807,39774.0
2016-05-26 13:30:00,28.94,28.95,28.92,28.95,27766.0,21.8807,21.8883,21.8656,21.8883,27766.0
2016-05-26 14:00:00,28.96,29.03,28.96,28.99,139652.0,21.8958,21.9488,21.8958,21.9185,139652.0
2016-05-26 14:30:00,28.99,29.0,28.96,28.97,43513.0,21.9185,21.9261,21.8958,21.9034,43513.0
2016-05-26 15:00:00,28.98,28.98,28.94,28.97,88282.0,21.911,21.911,21.8807,21.9034,88282.0
2016-05-26 15:30:00,28.97,29.0,28.88,28.9,226477.0,21.9034,21.9261,21.8354,21.8505,226477.0
2016-05-27 09:30:00,28.98,29.03,28.87,28.93,261916.0,21.911,21.9488,21.8278,21.8732,261916.0
2016-05-27 10:00:00,28.93,28.94,28.84,28.88,124065.0,21.8732,21.8807,21.8051,21.8354,124065.0
2016-05-27 10:30:00,28.88,28.91,28.82,28.84,59437.0,21.8354,21.858,21.79,21.8051,59437.0
2016-05-27 11:00:00,28.85,28.88,28.79,28.82,115892.0,21.8127,21.8354,21.7673,21.79,115892.0
2016-05-27 11:30:00,28.83,28.92,28.83,28.9,52718.0,21.7976,21.8656,21.7976,21.8505,52718.0
2016-05-27 12:00:00,28.9,28.95,28.89,28.93,33456.0,21.8505,21.8883,21.8429,21.8732,33456.0
2016-05-27 12:30:00,28.94,28.94,28.89,28.9,37346.0,21.8807,21.8807,21.8429,21.8505,37346.0
2016-05-27 13:00:00,28.91,28.92,28.88,28.89,33254.0,21.858,21.8656,21.8354,21.8429,33254.0
2016-05-27 13:30:00,28.89,28.9,28.82,28.84,99484.0,21.8429,21.8505,21.79,21.8051,99484.0
2016-05-27 14:00:00,28.83,28.88,28.81,28.86,38510.0,21.7976,21.8354,21.7824,21.8202,38510.0
2016-05-27 14:30:00,28.86,28.89,28.83,28.89,46109.0,21.8202,21.8429,21.7976,21.8429,46109.0
2016-05-27 15:00:00,28.89,28.89,28.84,28.86,41585.0,21.8429,21.8429,21.8051,21.8202,41585.0
2016-05-27 15:30:00,28.87,28.92,28.84,28.92,164236.0,21.8278,21.8656,21.8051,21.8656,164236.0
2016-05-31 09:30:00,28.8,28.98,28.8,28.9,143112.0,21.7749,21.911,21.7749,21.8505,143112.0
2016-05-31 10:00:00,28.9,29.01,28.9,29.0,167142.0,21.8505,21.9337,21.8505,21.9261,167142.0
2016-05-31 10:30:00,29.0,29.02,28.91,28.95,129610.0,21.9261,21.9412,21.858,21.8883,129610.0
2016-05-31 11:00:00,28.95,28.96,28.89,28.95,83661.0,21.8883,21.8958,21.8429,21.8883,83661.0
2016-05-31 11:30:00,28.95,28.96,28.9,28.9,61396.0,21.8883,21.8958,21.8505,21.8505,61396.0
2016-05-31 12:00:00,28.9,28.91,28.88,28.91,41616.0,21.8505,21.858,21.8354,21.858,41616.0
2016-05-31 12:30:00,28.91,28.92,28.9,28.9,38998.0,21.858,21.8656,21.8505,21.8505,38998.0
2016-05-31 13:00:00,28.91,28.96,28.89,28.94,40565.0,21.858,21.8958,21.8429,21.8807,40565.0
2016-05-31 13:30:00,28.95,28.95,28.92,28.93,48687.0,21.8883,21.8883,21.8656,21.8732,48687.0
2016-05-31 14:00:00,28.92,28.92,28.82,28.86,57547.0,21.8656,21.8656,21.79,21.8202,57547.0
2016-05-31 14:30:00,28.85,28.85,28.8,28.8,59795.0,21.8127,21.8127,21.7749,21.7749,59795.0
2016-05-31 15:00:00,28.79,28.9,28.77,28.9,74501.0,21.7673,21.8505,21.7522,21.8505,74501.0
2016-05-31 15:30:00,28.9,29.05,28.89,29.04,559023.0,21.8505,21.9639,21.8429,21.9563,559023.0
2016-06-01 09:30:00,28.85,29.0,28.8,28.96,243160.0,21.8127,21.9261,21.7749,21.8958,243160.0
2016-06-01 10:00:00,28.98,29.02,28.92,28.96,211831.0,21.911,21.9412,21.8656,21.8958,211831.0
2016-06-01 10:30:00,28.97,29.01,28.93,28.98,142824.0,21.9034,21.9337,21.8732,21.911,142824.0
2016-06-01 11:00:00,28.99,29.03,28.95,28.98,147363.0,21.9185,21.9488,21.8883,21.911,147363.0
2016-06-01 11:30:00,28.99,29.0,28.94,29.0,46152.0,21.9185,21.9261,21.8807,21.9261,46152.0
2016-06-01 12:00:00,29.0,29.01,28.98,29.0,62288.0,21.9261,21.9337,21.911,21.9261,62288.0
2016-06-01 12:30:00,29.0,29.0,28.98,29.0,21081.0,21.9261,21.9261,21.911,21.9261,21081.0
2016-06-01 13:00:00,29.0,29.02,28.96,28.98,76199.0,21.9261,21.9412,21.8958,21.911,76199.0
2016-06-01 13:30:00,28.98,28.98,28.94,28.98,44329.0,21.911,21.911,21.8807,21.911,44329.0
2016-06-01 14:00:00,28.98,28.98,28.9,28.9,170527.0,21.911,21.911,21.8505,21.8505,170527.0
2016-06-01 14:30:00,28.9,28.93,28.86,28.93,75389.0,21.8505,21.8732,21.8202,21.8732,75389.0
2016-06-01 15:00:00,28.93,28.94,28.89,28.93,130141.0,21.8732,21.8807,21.8429,21.8732,130141.0
2016-06-01 15:30:00,28.93,28.93,28.88,28.9,177199.0,21.8732,21.8732,21.8354,21.8505,177199.0
2016-06-02 09:30:00,28.97,29.03,28.92,28.95,202396.0,21.9034,21.9488,21.8656,21.8883,202396.0
2016-06-02 10:00:00,28.94,29.08,28.94,29.08,151845.0,21.8807,21.9866,21.8807,21.9866,151845.0
2016-06-02 10:30:00,29.08,29.15,29.0,29.04,197671.0,21.9866,22.0395,21.9261,21.9563,197671.0
2016-06-02 11:00:00,29.04,29.08,28.98,29.0,108204.0,21.9563,21.9866,21.911,21.9261,108204.0
2016-06-02 11:30:00,29.0,29.02,28.97,28.98,68928.0,21.9261,21.9412,21.9034,21.911,68928.0
2016-06-02 12:00:00,28.98,29.0,28.95,28.99,46957.0,21.911,21.9261,21.8883,21.9185,46957.0
2016-06-02 12:30:00,28.99,29.02,28.96,29.01,60828.0,21.9185,21.9412,21.8958,21.9337,60828.0
2016-06-02 13:00:00,29.01,29.04,29.01,29.01,54138.0,21.9337,21.9563,21.9337,21.9337,54138.0
2016-06-02 13:30:00,29.02,29.03,28.99,29.0,54398.0,21.9412,21.9488,21.9185,21.9261,54398.0
2016-06-02 14:00:00,29.01,29.06,29.01,29.03,81872.0,21.9337,21.9715,21.9337,21.9488,81872.0
2016-06-02 14:30:00,29.02,29.07,29.01,29.06,68092.0,21.9412,21.979,21.9337,21.9715,68092.0
2016-06-02 15:00:00,29.06,29.07,29.03,29.07,66537.0,21.9715,21.979,21.9488,21.979,66537.0
2016-06-02 15:30:00,29.07,29.08,29.01,29.08,246709.0,21.979,21.9866,21.9337,21.9866,246709.0
2016-06-03 09:30:00,29.12,29.19,29.0,29.02,366934.0,22.0168,22.0697,21.9261,21.9412,366934.0
2016-06-03 10:00:00,29.02,29.06,28.91,29.0,193624.0,21.9412,21.9715,21.858,21.9261,193624.0
2016-06-03 10:30:00,29.01,29.13,29.0,29.08,118328.0,21.9337,22.0244,21.9261,21.9866,118328.0
2016-06-03 11:00:00,29.08,29.09,29.01,29.03,92993.0,21.9866,21.9941,21.9337,21.9488,92993.0
2016-06-03 11:30:00,29.04,29.16,29.03,29.15,52020.0,21.9563,22.0471,21.9488,22.0395,52020.0
2016-06-03 12:00:00,29.16,29.21,29.15,29.18,156908.0,22.0471,22.0849,22.0395,22.0622,156908.0
2016-06-03 12:30:00,29.17,29.18,29.09,29.1,71538.0,22.0546,22.0622,21.9941,22.0017,71538.0
2016-06-03 13:00:00,29.09,29.14,29.08,29.08,57257.0,21.9941,22.0319,21.9866,21.9866,57257.0
2016-06-03 13:30:00,29.08,29.16,29.07,29.13,52254.0,21.9866,22.0471,21.979,22.0244,52254.0
2016-06-03 14:00:00,29.13,29.14,29.08,29.14,60697.0,22.0244,22.0319,21.9866,22.0319,60697.0
2016-06-03 14:30:00,29.14,29.2,29.14,29.17,68339.0,22.0319,22.0773,22.0319,22.0546,68339.0
2016-06-03 15:00:00,29.16,29.17,29.1,29.16,70314.0,22.0471,22.0546,22.0017,22.0471,70314.0
2016-06-03 15:30:00,29.15,29.17,29.1,29.12,167530.0,22.0395,22.0546,22.0017,22.0168,167530.0
2016-06-06 09:30:00,29.11,29.41,29.11,29.4,138930.0,22.0093,22.2361,22.0093,22.2285,138930.0
2016-06-06 10:00:00,29.4,29.4,29.24,29.24,97244.0,22.2285,22.2285,22.1075,22.1075,97244.0
2016-06-06 10:30:00,29.24,29.3,29.24,29.28,79692.0,22.1075,22.1529,22.1075,22.1378,79692.0
2016-06-06 11:00:00,29.28,29.32,29.22,29.23,70023.0,22.1378,22.168,22.0924,22.1,70023.0
2016-06-06 11:30:00,29.23,29.26,29.21,29.25,89725.0,22.1,22.1227,22.0849,22.1151,89725.0
2016-06-06 12:00:00,29.25,29.27,29.23,29.24,91446.0,22.1151,22.1302,22.1,22.1075,91446.0
2016-06-06 12:30:00,29.23,29.27,29.13,29.17,78830.0,22.1,22.1302,22.0244,22.0546,78830.0
2016-06-06 13:00:00,29.18,29.24,29.18,29.22,53886.0,22.0622,22.1075,22.0622,22.0924,53886.0
2016-06-06 13:30:00,29.23,29.26,29.21,29.24,56968.0,22.1,22.1227,22.0849,22.1075,56968.0
2016-06-06 14:00:00,29.24,29.27,29.23,29.25,52736.0,22.1075,22.1302,22.1,22.1151,52736.0
2016-06-06 14:30:00,29.25,29.27,29.24,29.25,48730.0,22.1151,22.1302,22.1075,22.1151,48730.0
2016-06-06 15:00:00,29.25,29.25,29.2,29.2,68504.0,22.1151,22.1151,22.0773,22.0773,68504.0
2016-06-06 15:30:00,29.21,29.21,29.1,29.1,238644.0,22.0849,22.0849,22.0017,22.0017,238644.0
2016-06-07 09:30:00,28.91,29.34,28.83,29.27,461025.0,21.858,22.1832,21.7976,22.1302,461025.0
2016-06-07 10:00:00,29.27,29.28,29.11,29.13,145528.0,22.1302,22.1378,22.0093,22.0244,145528.0
2016-06-07 10:30:00,29.13,29.15,28.95,29.0,183472.0,22.0244,22.0395,21.8883,21.9261,183472.0
2016-06-07 11:00:00,29.01,29.09,28.99,29.02,126202.0,21.9337,21.9941,21.9185,21.9412,126202.0
2016-06-07 11:30:00,29.01,29.08,29.01,29.01,70331.0,21.9337,21.9866,21.9337,21.9337,70331.0
2016-06-07 12:00:00,29.02,29.08,29.01,29.07,57143.0,21.9412,21.9866,21.9337,21.979,57143.0
2016-06-07 12:30:00,29.07,29.1,29.07,29.1,39852.0,21.979,22.0017,21.979,22.0017,39852.0
2016-06-07 13:00:00,29.1,29.1,29.08,29.08,17908.0,22.0017,22.0017,21.9866,21.9866,17908.0
2016-06-07 13:30:00,29.07,29.08,29.04,29.06,53154.0,21.979,21.9866,21.9563,21.9715,53154.0
2016-06-07 14:00:00,29.06,29.12,29.06,29.11,67110.0,21.9715,22.0168,21.9715,22.0093,67110.0
2016-06-07 14:30:00,29.11,29.12,29.08,29.09,49957.0,22.0093,22.0168,21.9866,21.9941,49957.0
2016-06-07 15:00:00,29.09,29.09,29.05,29.08,60307.0,21.9941,21.9941,21.9639,21.9866,60307.0
2016-06-07 15:30:00,29.08,29.11,29.04,29.08,211416.0,21.9866,22.0093,21.9563,21.9866,211416.0
2016-06-08 09:30:00,29.08,29.24,29.08,29.24,312201.0,21.9866,22.1075,21.9866,22.1075,312201.0
2016-06-08 10:00:00,29.24,29.24,29.07,29.13,279226.0,22.1075,22.1075,21.979,22.0244,279226.0
2016-06-08 10:30:00,29.12,29.16,29.09,29.11,118888.0,22.0168,22.0471,21.9941,22.0093,118888.0
2016-06-08 11:00:00,29.12,29.22,29.08,29.22,157875.0,22.0168,22.0924,21.9866,22.0924,157875.0
2016-06-08 11:30:00,29.22,29.26,29.21,29.22,141185.0,22.0924,22.1227,22.0849,22.0924,141185.0
2016-06-08 12:00:00,29.22,29.25,29.2,29.24,73698.0,22.0924,22.1151,22.0773,22.1075,73698.0
2016-06-08 12:30:00,29.25,29.26,29.17,29.22,66803.0,22.1151,22.1227,22.0546,22.0924,66803.0
2016-06-08 13:00:00,29.23,29.26,29.2,29.2,39849.0,22.1,22.1227,22.0773,22.0773,39849.0
2016-06-08 13:30:00,29.2,29.23,29.19,29.22,32332.0,22.0773,22.1,22.0697,22.0924,32332.0
2016-06-08 14:00:00,29.22,29.24,29.17,29.24,37653.0,22.0924,22.1075,22.0546,22.1075,37653.0
2016-06-08 14:30:00,29.24,29.25,29.22,29.23,38467.0,22.1075,22.1151,22.0924,22.1,38467.0
2016-06-08 15:00:00,29.23,29.23,29.17,29.18,98032.0,22.1,22.1,22.0546,22.0622,98032.0
2016-06-08 15:30:00,29.18,29.21,29.15,29.15,125766.0,22.0622,22.0849,22.0395,22.0395,125766.0
2016-06-09 09:30:00,28.98,29.09,28.97,29.03,191489.0,21.911,21.9941,21.9034,21.9488,191489.0
2016-06-09 10:00:00,29.02,29.06,28.95,28.97,152416.0,21.9412,21.9715,21.8883,21.9034,152416.0
2016-06-09 10:30:00,28.97,29.04,28.95,28.99,166202.0,21.9034,21.9563,21.8883,21.9185,166202.0
2016-06-09 11:00:00,29.0,29.07,28.97,29.01,81192.0,21.9261,21.979,21.9034,21.9337,81192.0
2016-06-09 11:30:00,29.01,29.01,28.91,28.92,187239.0,21.9337,21.9337,21.858,21.8656,187239.0
2016-06-09 12:00:00,28.92,28.95,28.83,28.94,105963.0,21.8656,21.8883,21.7976,21.8807,105963.0
2016-06-09 12:30:00,28.94,29.03,28.92,29.01,73047.0,21.8807,21.9488,21.8656,21.9337,73047.0
2016-06-09 13:00:00,29.02,29.08,28.99,29.06,90957.0,21.9412,21.9866,21.9185,21.9715,90957.0
2016-06-09 13:30:00,29.05,29.08,29.0,29.02,61621.0,21.9639,21.9866,21.9261,21.9412,61621.0
2016-06-09 14:00:00,29.02,29.06,29.01,29.02,40738.0,21.9412,21.9715,21.9337,21.9412,40738.0
2016-06-09 14:30:00,29.02,29.11,29.02,29.1,48753.0,21.9412,22.0093,21.9412,22.0017,48753.0
2016-06-09 15:00:00,29.1,29.14,29.08,29.14,56652.0,22.0017,22.0319,21.9866,22.0319,56652.0
2016-06-09 15:30:00,29.14,29.19,29.14,29.15,193891.0,22.0319,22.0697,22.0319,22.0395,193891.0
2016-06-10 09:30:00,28.81,28.92,28.8,28.88,369461.0,21.7824,21.8656,21.7749,21.8354,369461.0
2016-06-10 10:00:00,28.89,28.96,28.83,28.93,128783.0,21.8429,21.8958,21.7976,21.8732,128783.0
2016-06-10 10:30:00,28.94,28.99,28.9,28.93,103110.0,21.8807,21.9185,21.8505,21.8732,103110.0
2016-06-10 11:00:00,28.92,28.97,28.89,28.93,76422.0,21.8656,21.9034,21.8429,21.8732,76422.0
2016-06-10 11:30:00,28.92,28.94,28.9,28.93,55783.0,21.8656,21.8807,21.8505,21.8732,55783.0
2016-06-10 12:00:00,28.93,28.95,28.87,28.89,55691.0,21.8732,21.8883,21.8278,21.8429,55691.0
2016-06-10 12:30:00,28.89,28.93,28.86,28.92,77444.0,21.8429,21.8732,21.8202,21.8656,77444.0
2016-06-10 13:00:00,28.91,28.95,28.9,28.93,31367.0,21.858,21.8883,21.8505,21.8732,31367.0
2016-06-10 13:30:00,28.93,28.93,28.83,28.85,46326.0,21.8732,21.8732,21.7976,21.8127,46326.0
2016-06-10 14:00:00,28.85,28.89,28.83,28.85,163313.0,21.8127,21.8429,21.7976,21.8127,163313.0
2016-06-10 14:30:00,28.85,28.9,28.85,28.89,70019.0,21.8127,21.8505,21.8127,21.8429,70019.0
2016-06-10 15:00:00,28.9,28.93,28.86,28.92,66302.0,21.8505,21.8732,21.8202,21.8656,66302.0
2016-06-10 15:30:00,28.93,29.03,28.91,29.03,231511.0,21.8732,21.9488,21.858,21.9488,231511.0
2016-06-13 09:30:00,29.0,29.11,28.83,28.98,343960.0,21.9261,22.0093,21.7976,21.911,343960.0
2016-06-13 10:00:00,28.97,29.18,28.95,29.17,113607.0,21.9034,22.0622,21.8883,22.0546,113607.0
2016-06-13 10:30:00,29.17,29.18,29.09,29.11,85883.0,22.0546,22.0622,21.9941,22.0093,85883.0
2016-06-13 11:00:00,29.11,29.11,29.03,29.08,108354.0,22.0093,22.0093,21.9488,21.9866,108354.0
2016-06-13 11:30:00,29.08,29.08,28.92,28.92,99022.0,21.9866,21.9866,21.8656,21.8656,99022.0
2016-06-13 12:00:00,28.93,29.07,28.93,29.02,77693.0,21.8732,21.979,21.8732,21.9412,77693.0
2016-06-13 12:30:00,29.02,29.07,28.99,29.05,67903.0,21.9412,21.979,21.9185,21.9639,67903.0
2016-06-13 13:00:00,29.05,29.06,28.96,28.99,58564.0,21.9639,21.9715,21.8958,21.9185,58564.0
2016-06-13 13:30:00,28.99,29.0,28.92,28.93,70552.0,21.9185,21.9261,21.8656,21.8732,70552.0
2016-06-13 14:00:00,28.94,28.98,28.92,28.94,53764.0,21.8807,21.911,21.8656,21.8807,53764.0
2016-06-13 14:30:00,28.93,28.99,28.92,28.96,58927.0,21.8732,21.9185,21.8656,21.8958,58927.0
2016-06-13 15:00:00,28.96,28.96,28.86,28.88,73772.0,21.8958,21.8958,21.8202,21.8354,73772.0
2016-06-13 15:30:00,28.88,28.9,28.83,28.86,156834.0,21.8354,21.8505,21.7976,21.8202,156834.0
2016-06-14 09:30:00,28.66,28.97,28.64,28.94,194834.0,21.669,21.9034,21.6539,21.8807,194834.0
2016-06-14 10:00:00,28.94,28.97,28.82,28.87,128327.0,21.8807,21.9034,21.79,21.8278,128327.0
2016-06-14 10:30:00,28.86,28.9,28.7,28.72,111337.0,21.8202,21.8505,21.6993,21.7144,111337.0
2016-06-14 11:00:00,28.73,28.76,28.67,28.7,113068.0,21.722,21.7446,21.6766,21.6993,113068.0
2016-06-14 11:30:00,28.69,28.81,28.69,28.78,103911.0,21.6917,21.7824,21.6917,21.7598,103911.0
2016-06-14 12:00:00,28.79,28.89,28.77,28.88,86185.0,21.7673,21.8429,21.7522,21.8354,86185.0
2016-06-14 12:30:00,28.88,28.88,28.82,28.85,38949.0,21.8354,21.8354,21.79,21.8127,38949.0
2016-06-14 13:00:00,28.85,28.87,28.81,28.82,36969.0,21.8127,21.8278,21.7824,21.79,36969.0
2016-06-14 13:30:00,28.82,28.89,28.82,28.84,50738.0,21.79,21.8429,21.79,21.8051,50738.0
2016-06-14 14:00:00,28.84,28.94,28.84,28.94,67828.0,21.8051,21.8807,21.8051,21.8807,67828.0
2016-06-14 14:30:00,28.93,28.93,28.85,28.85,49193.0,21.8732,21.8732,21.8127,21.8127,49193.0
2016-06-14 15:00:00,28.85,28.99,28.83,28.97,145161.0,21.8127,21.9185,21.7976,21.9034,145161.0
2016-06-14 15:30:00,28.97,28.99,28.93,28.95,267287.0,21.9034,21.9185,21.8732,21.8883,267287.0
2016-06-15 09:30:00,28.49,28.6,28.41,28.46,508272.0,21.5405,21.6237,21.48,21.5178,508272.0
2016-06-15 10:00:00,28.45,28.54,28.41,28.44,177230.0,21.5103,21.5783,21.48,21.5027,177230.0
2016-06-15 10:30:00,28.43,28.59,28.43,28.53,158996.0,21.4951,21.6161,21.4951,21.5707,158996.0
2016-06-15 11:00:00,28.52,28.66,28.5,28.61,207941.0,21.5632,21.669,21.5481,21.6312,207941.0
2016-06-15 11:30:00,28.6,28.69,28.6,28.67,58848.0,21.6237,21.6917,21.6237,21.6766,58848.0
2016-06-15 12:00:00,28.67,28.69,28.65,28.68,83344.0,21.6766,21.6917,21.6615,21.6841,83344.0
2016-06-15 12:30:00,28.68,28.74,28.66,28.66,136587.0,21.6841,21.7295,21.669,21.669,136587.0
2016-06-15 13:00:00,28.67,28.72,28.67,28.72,73727.0,21.6766,21.7144,21.6766,21.7144,73727.0
2016-06-15 13:30:00,28.73,28.79,28.73,28.78,60541.0,21.722,21.7673,21.722,21.7598,60541.0
2016-06-15 14:00:00,28.77,28.85,28.74,28.74,155968.0,21.7522,21.8127,21.7295,21.7295,155968.0
2016-06-15 14:30:00,28.73,28.85,28.72,28.81,112418.0,21.722,21.8127,21.7144,21.7824,112418.0
2016-06-15 15:00:00,28.81,28.82,28.75,28.77,87242.0,21.7824,21.79,21.7371,21.7522,87242.0
2016-06-15 15:30:00,28.77,28.77,28.6,28.66,419965.0,21.7522,21.7522,21.6237,21.669,419965.0
2016-06-16 09:30:00,28.38,28.55,28.38,28.48,151256.0,21.4573,21.5859,21.4573,21.5329,151256.0
2016-06-16 10:00:00,28.48,28.52,28.43,28.45,102291.0,21.5329,21.5632,21.4951,21.5103,102291.0
2016-06-16 10:30:00,28.46,28.47,28.39,28.44,97774.0,21.5178,21.5254,21.4649,21.5027,97774.0
2016-06-16 11:00:00,28.44,28.54,28.44,28.54,91690.0,21.5027,21.5783,21.5027,21.5783,91690.0
2016-06-16 11:30:00,28.54,28.55,28.46,28.46,56521.0,21.5783,21.5859,21.5178,21.5178,56521.0
2016-06-16 12:00:00,28.46,28.67,28.45,28.63,70963.0,21.5178,21.6766,21.5103,21.6463,70963.0
2016-06-16 12:30:00,28.64,28.73,28.62,28.69,90372.0,21.6539,21.722,21.6388,21.6917,90372.0
2016-06-16 13:00:00,28.69,28.74,28.67,28.72,68332.0,21.6917,21.7295,21.6766,21.7144,68332.0
2016-06-16 13:30:00,28.72,28.74,28.66,28.68,60575.0,21.7144,21.7295,21.669,21.6841,60575.0
2016-06-16 14:00:00,28.67,28.82,28.67,28.76,76514.0,21.6766,21.79,21.6766,21.7446,76514.0
2016-06-16 14:30:00,28.77,28.83,28.74,28.78,102386.0,21.7522,21.7976,21.7295,21.7598,102386.0
2016-06-16 15:00:00,28.79,28.87,28.79,28.86,92434.0,21.7673,21.8278,21.7673,21.8202,92434.0
2016-06-16 15:30:00,28.86,28.92,28.84,28.88,244986.0,21.8202,21.8656,21.8051,21.8354,244986.0
2016-06-17 09:30:00,28.84,28.97,28.71,28.89,241365.0,21.8051,21.9034,21.7068,21.8429,241365.0
2016-06-17 10:00:00,28.89,29.0,28.83,28.93,159908.0,21.8429,21.9261,21.7976,21.8732,159908.0
2016-06-17 10:30:00,28.92,28.92,28.82,28.82,78039.0,21.8656,21.8656,21.79,21.79,78039.0
2016-06-17 11:00:00,28.83,28.84,28.71,28.72,138328.0,21.7976,21.8051,21.7068,21.7144,138328.0
2016-06-17 11:30:00,28.7,28.82,28.7,28.74,75938.0,21.6993,21.79,21.6993,21.7295,75938.0
2016-06-17 12:00:00,28.74,28.87,28.74,28.81,63037.0,21.7295,21.8278,21.7295,21.7824,63037.0
2016-06-17 12:30:00,28.82,28.83,28.78,28.81,45365.0,21.79,21.7976,21.7598,21.7824,45365.0
2016-06-17 13:00:00,28.81,28.91,28.77,28.89,65965.0,21.7824,21.858,21.7522,21.8429,65965.0
2016-06-17 13:30:00,28.89,28.92,28.86,28.88,50617.0,21.8429,21.8656,21.8202,21.8354,50617.0
2016-06-17 14:00:00,28.87,28.91,28.85,28.91,69551.0,21.8278,21.858,21.8127,21.858,69551.0
2016-06-17 14:30:00,28.9,28.92,28.87,28.88,46705.0,21.8505,21.8656,21.8278,21.8354,46705.0
2016-06-17 15:00:00,28.89,28.9,28.82,28.83,52734.0,21.8429,21.8505,21.79,21.7976,52734.0
2016-06-17 15:30:00,28.83,28.96,28.81,28.95,338565.0,21.7976,21.8958,21.7824,21.8883,338565.0
2016-06-20 09:30:00,29.05,29.22,29.05,29.08,226561.0,21.9639,22.0924,21.9639,21.9866,226561.0
2016-06-20 10:00:00,29.09,29.17,29.05,29.06,113328.0,21.9941,22.0546,21.9639,21.9715,113328.0
2016-06-20 10:30:00,29.05,29.06,29.0,29.0,107438.0,21.9639,21.9715,21.9261,21.9261,107438.0
2016-06-20 11:00:00,29.0,29.02,28.93,29.0,111540.0,21.9261,21.9412,21.8732,21.9261,111540.0
2016-06-20 11:30:00,29.0,29.0,28.93,28.95,66525.0,21.9261,21.9261,21.8732,21.8883,66525.0
2016-06-20 12:00:00,28.95,28.97,28.92,28.95,46243.0,21.8883,21.9034,21.8656,21.8883,46243.0
2016-06-20 12:30:00,28.96,29.0,28.95,28.98,32579.0,21.8958,21.9261,21.8883,21.911,32579.0
2016-06-20 13:00:00,28.98,29.0,28.94,28.97,68670.0,21.911,21.9261,21.8807,21.9034,68670.0
2016-06-20 13:30:00,28.96,29.0,28.95,28.95,55717.0,21.8958,21.9261,21.8883,21.8883,55717.0
2016-06-20 14:00:00,28.95,28.99,28.94,28.97,105894.0,21.8883,21.9185,21.8807,21.9034,105894.0
2016-06-20 14:30:00,28.97,29.02,28.97,29.01,83296.0,21.9034,21.9412,21.9034,21.9337,83296.0
2016-06-20 15:00:00,29.01,29.01,28.89,28.89,106085.0,21.9337,21.9337,21.8429,21.8429,106085.0
2016-06-20 15:30:00,28.9,28.92,28.78,28.8,356855.0,21.8505,21.8656,21.7598,21.7749,356855.0
2016-06-21 09:30:00,28.98,28.99,28.86,28.86,229712.0,21.911,21.9185,21.8202,21.8202,229712.0
2016-06-21 10:00:00,28.86,28.89,28.81,28.85,72639.0,21.8202,21.8429,21.7824,21.8127,72639.0
2016-06-21 10:30:00,28.85,28.91,28.81,28.83,51298.0,21.8127,21.858,21.7824,21.7976,51298.0
2016-06-21 11:00:00,28.83,28.88,28.81,28.81,43249.0,21.7976,21.8354,21.7824,21.7824,43249.0
2016-06-21 11:30:00,28.81,28.83,28.78,28.83,36365.0,21.7824,21.7976,21.7598,21.7976,36365.0
2016-06-21 12:00:00,28.83,28.89,28.81,28.89,41360.0,21.7976,21.8429,21.7824,21.8429,41360.0
2016-06-21 12:30:00,28.89,28.9,28.81,28.81,30664.0,21.8429,21.8505,21.7824,21.7824,30664.0
2016-06-21 13:00:00,28.81,28.83,28.76,28.77,53101.0,21.7824,21.7976,21.7446,21.7522,53101.0
2016-06-21 13:30:00,28.77,28.79,28.74,28.78,47494.0,21.7522,21.7673,21.7295,21.7598,47494.0
2016-06-21 14:00:00,28.78,28.85,28.77,28.84,48514.0,21.7598,21.8127,21.7522,21.8051,48514.0
2016-06-21 14:30:00,28.83,28.89,28.79,28.81,81811.0,21.7976,21.8429,21.7673,21.7824,81811.0
2016-06-21 15:00:00,28.81,28.83,28.76,28.82,85133.0,21.7824,21.7976,21.7446,21.79,85133.0
2016-06-21 15:30:00,28.83,28.85,28.75,28.77,214306.0,21.7976,21.8127,21.7371,21.7522,214306.0
2016-06-22 09:30:00,28.88,29.04,28.81,29.01,162825.0,21.8354,21.9563,21.7824,21.9337,162825.0
2016-06-22 10:00:00,29.01,29.01,28.91,28.97,177321.0,21.9337,21.9337,21.858,21.9034,177321.0
2016-06-22 10:30:00,28.96,29.06,28.91,29.05,128282.0,21.8958,21.9715,21.858,21.9639,128282.0
2016-06-22 11:00:00,29.05,29.08,29.0,29.07,95882.0,21.9639,21.9866,21.9261,21.979,95882.0
2016-06-22 11:30:00,29.06,29.06,28.98,29.0,77758.0,21.9715,21.9715,21.911,21.9261,77758.0
2016-06-22 12:00:00,29.0,29.0,28.83,28.89,125462.0,21.9261,21.9261,21.7976,21.8429,125462.0
2016-06-22 12:30:00,28.89,28.9,28.82,28.89,94890.0,21.8429,21.8505,21.79,21.8429,94890.0
2016-06-22 13:00:00,28.89,28.89,28.72,28.75,118887.0,21.8429,21.8429,21.7144,21.7371,118887.0
2016-06-22 13:30:00,28.75,28.83,28.75,28.82,85433.0,21.7371,21.7976,21.7371,21.79,85433.0
2016-06-22 14:00:00,28.81,28.84,28.76,28.81,92052.0,21.7824,21.8051,21.7446,21.7824,92052.0
2016-06-22 14:30:00,28.81,28.81,28.74,28.77,88332.0,21.7824,21.7824,21.7295,21.7522,88332.0
2016-06-22 15:00:00,28.76,28.81,28.69,28.7,90070.0,21.7446,21.7824,21.6917,21.6993,90070.0
2016-06-22 15:30:00,28.7,28.76,28.69,28.71,189122.0,21.6993,21.7446,21.6917,21.7068,189122.0
2016-06-23 09:30:00,29.03,29.09,28.97,29.04,235428.0,21.9488,21.9941,21.9034,21.9563,235428.0
2016-06-23 10:00:00,29.04,29.07,28.99,29.04,117716.0,21.9563,21.979,21.9185,21.9563,117716.0
2016-06-23 10:30:00,29.04,29.05,28.97,29.05,117531.0,21.9563,21.9639,21.9034,21.9639,117531.0
2016-06-23 11:00:00,29.05,29.09,29.0,29.01,82334.0,21.9639,21.9941,21.9261,21.9337,82334.0
2016-06-23 11:30:00,29.02,29.1,29.02,29.1,26447.0,21.9412,22.0017,21.9412,22.0017,26447.0
2016-06-23 12:00:00,29.1,29.13,29.09,29.09,57013.0,22.0017,22.0244,21.9941,21.9941,57013.0
2016-06-23 12:30:00,29.09,29.13,29.09,29.12,48659.0,21.9941,22.0244,21.9941,22.0168,48659.0
2016-06-23 13:00:00,29.12,29.15,29.11,29.11,117782.0,22.0168,22.0395,22.0093,22.0093,117782.0
2016-06-23 13:30:00,29.12,29.13,29.05,29.06,97601.0,22.0168,22.0244,21.9639,21.9715,97601.0
2016-06-23 14:00:00,29.05,29.1,29.03,29.1,56886.0,21.9639,22.0017,21.9488,22.0017,56886.0
2016-06-23 14:30:00,29.09,29.11,29.08,29.09,36659.0,21.9941,22.0093,21.9866,21.9941,36659.0
2016-06-23 15:00:00,29.09,29.1,29.03,29.05,86632.0,21.9941,22.0017,21.9488,21.9639,86632.0
2016-06-23 15:30:00,29.04,29.23,29.03,29.21,315209.0,21.9563,22.1,21.9488,22.0849,315209.0
2016-06-24 09:30:00,28.15,28.47,28.11,28.41,626917.0,21.2834,21.5254,21.2532,21.48,626917.0
2016-06-24 10:00:00,28.41,28.57,28.33,28.38,408642.0,21.48,21.601,21.4195,21.4573,408642.0
2016-06-24 10:30:00,28.37,28.4,28.26,28.26,196862.0,21.4498,21.4724,21.3666,21.3666,196862.0
2016-06-24 11:00:00,28.27,28.29,28.15,28.2,203665.0,21.3742,21.3893,21.2834,21.3212,203665.0
2016-06-24 11:30:00,28.2,28.24,28.11,28.15,240420.0,21.3212,21.3515,21.2532,21.2834,240420.0
2016-06-24 12:00:00,28.15,28.16,28.01,28.04,230744.0,21.2834,21.291,21.1776,21.2003,230744.0
2016-06-24 12:30:00,28.03,28.05,27.84,27.86,271554.0,21.1927,21.2078,21.049,21.0642,271554.0
2016-06-24 13:00:00,27.85,27.94,27.85,27.94,217702.0,21.0566,21.1247,21.0566,21.1247,217702.0
2016-06-24 13:30:00,27.94,28.0,27.9,27.93,155896.0,21.1247,21.17,21.0944,21.1171,155896.0
2016-06-24 14:00:00,27.93,28.0,27.86,27.87,180289.0,21.1171,21.17,21.0642,21.0717,180289.0
2016-06-24 14:30:00,27.88,27.94,27.77,27.88,262948.0,21.0793,21.1247,20.9961,21.0793,262948.0
2016-06-24 15:00:00,27.87,27.92,27.71,27.75,305043.0,21.0717,21.1095,20.9508,20.981,305043.0
2016-06-24 15:30:00,27.74,27.94,27.73,27.74,539069.0,20.9734,21.1247,20.9659,20.9734,539069.0
2016-06-27 09:30:00,27.53,27.54,27.2,27.27,295201.0,20.8147,20.8222,20.5652,20.6181,295201.0
2016-06-27 10:00:00,27.26,27.33,27.21,27.23,153283.0,20.6105,20.6635,20.5727,20.5878,153283.0
2016-06-27 10:30:00,27.24,27.32,27.16,27.16,190222.0,20.5954,20.6559,20.5349,20.5349,190222.0
2016-06-27 11:00:00,27.16,27.26,27.14,27.25,210859.0,20.5349,20.6105,20.5198,20.603,210859.0
2016-06-27 11:30:00,27.25,27.41,27.24,27.35,245183.0,20.603,20.7239,20.5954,20.6786,245183.0
2016-06-27 12:00:00,27.35,27.4,27.31,27.39,107417.0,20.6786,20.7164,20.6483,20.7088,107417.0
2016-06-27 12:30:00,27.39,27.39,27.29,27.35,107344.0,20.7088,20.7088,20.6332,20.6786,107344.0
2016-06-27 13:00:00,27.35,27.37,27.31,27.34,107867.0,20.6786,20.6937,20.6483,20.671,107867.0
2016-06-27 13:30:00,27.33,27.34,27.22,27.26,159989.0,20.6635,20.671,20.5803,20.6105,159989.0
2016-06-27 14:00:00,27.26,27.28,27.18,27.27,121255.0,20.6105,20.6256,20.55,20.6181,121255.0
2016-06-27 14:30:00,27.28,27.29,27.15,27.17,137671.0,20.6256,20.6332,20.5274,20.5425,137671.0
2016-06-27 15:00:00,27.18,27.27,27.15,27.19,251253.0,20.55,20.6181,20.5274,20.5576,251253.0
2016-06-27 15:30:00,27.19,27.38,27.18,27.31,354852.0,20.5576,20.7013,20.55,20.6483,354852.0
2016-06-28 09:30:00,27.53,27.75,27.5,27.75,320539.0,20.8147,20.981,20.792,20.981,320539.0
2016-06-28 10:00:00,27.75,27.78,27.69,27.71,198819.0,20.981,21.0037,20.9356,20.9508,198819.0
2016-06-28 10:30:00,27.71,27.75,27.64,27.65,133385.0,20.9508,20.981,20.8978,20.9054,133385.0
2016-06-28 11:00:00,27.64,27.66,27.57,27.59,124138.0,20.8978,20.913,20.8449,20.86,124138.0
2016-06-28 11:30:00,27.6,27.71,27.57,27.68,81032.0,20.8676,20.9508,20.8449,20.9281,81032.0
2016-06-28 12:00:00,27.68,27.69,27.6,27.61,73528.0,20.9281,20.9356,20.8676,20.8752,73528.0
2016-06-28 12:30:00,27.62,27.69,27.61,27.65,73473.0,20.8827,20.9356,20.8752,20.9054,73473.0
2016-06-28 13:00:00,27.66,27.67,27.57,27.58,79582.0,20.913,20.9205,20.8449,20.8525,79582.0
2016-06-28 13:30:00,27.58,27.63,27.55,27.59,100504.0,20.8525,20.8903,20.8298,20.86,100504.0
2016-06-28 14:00:00,27.59,27.61,27.55,27.58,144504.0,20.86,20.8752,20.8298,20.8525,144504.0
2016-06-28 14:30:00,27.58,27.79,27.58,27.77,138291.0,20.8525,21.0112,20.8525,20.9961,138291.0
2016-06-28 15:00:00,27.77,27.83,27.74,27.77,123059.0,20.9961,21.0415,20.9734,20.9961,123059.0
2016-06-28 15:30:00,27.78,27.85,27.76,27.79,260730.0,21.0037,21.0566,20.9886,21.0112,260730.0
2016-06-29 09:30:00,28.12,28.13,27.9,28.02,425702.0,21.2607,21.2683,21.0944,21.1851,425702.0
2016-06-29 10:00:00,28.03,28.05,27.95,27.95,178042.0,21.1927,21.2078,21.1322,21.1322,178042.0
2016-06-29 10:30:00,27.95,27.99,27.92,27.95,217015.0,21.1322,21.1625,21.1095,21.1322,217015.0
2016-06-29 11:00:00,27.96,28.06,27.96,28.06,188353.0,21.1398,21.2154,21.1398,21.2154,188353.0
2016-06-29 11:30:00,28.06,28.1,28.02,28.09,182093.0,21.2154,21.2456,21.1851,21.2381,182093.0
2016-06-29 12:00:00,28.09,28.17,28.09,28.16,86239.0,21.2381,21.2986,21.2381,21.291,86239.0
2016-06-29 12:30:00,28.16,28.16,28.13,28.14,72604.0,21.291,21.291,21.2683,21.2759,72604.0
2016-06-29 13:00:00,28.14,28.19,28.11,28.18,66377.0,21.2759,21.3137,21.2532,21.3061,66377.0
2016-06-29 13:30:00,28.18,28.24,28.18,28.21,106770.0,21.3061,21.3515,21.3061,21.3288,106770.0
2016-06-29 14:00:00,28.21,28.29,28.2,28.29,103134.0,21.3288,21.3893,21.3212,21.3893,103134.0
2016-06-29 14:30:00,28.29,28.33,28.24,28.28,142432.0,21.3893,21.4195,21.3515,21.3817,142432.0
2016-06-29 15:00:00,28.27,28.32,28.26,28.29,132835.0,21.3742,21.412,21.3666,21.3893,132835.0
2016-06-29 15:30:00,28.28,28.29,28.22,28.26,262512.0,21.3817,21.3893,21.3364,21.3666,262512.0
2016-06-30 09:30:00,28.4,28.43,28.21,28.22,212010.0,21.4724,21.4951,21.3288,21.3364,212010.0
2016-06-30 10:00:00,28.22,28.23,28.08,28.1,155647.0,21.3364,21.3439,21.2305,21.2456,155647.0
2016-06-30 10:30:00,28.1,28.19,28.1,28.19,115306.0,21.2456,21.3137,21.2456,21.3137,115306.0
2016-06-30 11:00:00,28.2,28.28,28.19,28.27,154637.0,21.3212,21.3817,21.3137,21.3742,154637.0
2016-06-30 11:30:00,28.28,28.39,28.28,28.39,109657.0,21.3817,21.4649,21.3817,21.4649,109657.0
2016-06-30 12:00:00,28.38,28.43,28.31,28.41,210009.0,21.4573,21.4951,21.4044,21.48,210009.0
2016-06-30 12:30:00,28.42,28.49,28.4,28.47,250521.0,21.4876,21.5405,21.4724,21.5254,250521.0
2016-06-30 13:00:00,28.47,28.51,28.47,28.49,68181.0,21.5254,21.5556,21.5254,21.5405,68181.0
2016-06-30 13:30:00,28.5,28.58,28.48,28.55,161731.0,21.5481,21.6085,21.5329,21.5859,161731.0
2016-06-30 14:00:00,28.55,28.64,28.55,28.57,115818.0,21.5859,21.6539,21.5859,21.601,115818.0
2016-06-30 14:30:00,28.58,28.65,28.57,28.62,83829.0,21.6085,21.6615,21.601,21.6388,83829.0
2016-06-30 15:00:00,28.63,28.66,28.57,28.65,154997.0,21.6463,21.669,21.601,21.6615,154997.0
2016-06-30 15:30:00,28.65,28.68,28.57,28.68,222658.0,21.6615,21.6841,21.601,21.6841,222658.0
2016-07-01 09:30:00,28.76,28.81,28.59,28.79,226126.0,21.7446,21.7824,21.6161,21.7673,226126.0
2016-07-01 10:00:00,28.79,28.83,28.72,28.78,137936.0,21.7673,21.7976,21.7144,21.7598,137936.0
2016-07-01 10:30:00,28.79,28.89,28.75,28.89,92843.0,21.7673,21.8429,21.7371,21.8429,92843.0
2016-07-01 11:00:00,28.89,28.93,28.86,28.89,134618.0,21.8429,21.8732,21.8202,21.8429,134618.0
2016-07-01 11:30:00,28.89,28.89,28.84,28.86,143835.0,21.8429,21.8429,21.8051,21.8202,143835.0
2016-07-01 12:00:00,28.87,28.88,28.76,28.77,124334.0,21.8278,21.8354,21.7446,21.7522,124334.0
2016-07-01 12:30:00,28.76,28.83,28.76,28.82,77844.0,21.7446,21.7976,21.7446,21.79,77844.0
2016-07-01 13:00:00,28.81,28.83,28.7,28.7,103506.0,21.7824,21.7976,21.6993,21.6993,103506.0
2016-07-01 13:30:00,28.7,28.76,28.68,28.76,81395.0,21.6993,21.7446,21.6841,21.7446,81395.0
2016-07-01 14:00:00,28.76,28.77,28.73,28.76,103553.0,21.7446,21.7522,21.722,21.7446,103553.0
2016-07-01 14:30:00,28.76,28.79,28.73,28.79,143878.0,21.7446,21.7673,21.722,21.7673,143878.0
2016-07-01 15:00:00,28.8,28.85,28.8,28.84,104283.0,21.7749,21.8127,21.7749,21.8051,104283.0
2016-07-01 15:30:00,28.84,28.84,28.76,28.8,310545.0,21.8051,21.8051,21.7446,21.7749,310545.0
2016-07-05 09:30:00,28.23,28.47,28.23,28.38,186295.0,21.5398,21.7229,21.5398,21.6543,186295.0
2016-07-05 10:00:00,28.38,28.47,28.32,28.47,91628.0,21.6543,21.7229,21.6085,21.7229,91628.0
2016-07-05 10:30:00,28.47,28.61,28.45,28.46,162541.0,21.7229,21.8297,21.7077,21.7153,162541.0
2016-07-05 11:00:00,28.46,28.51,28.39,28.48,102904.0,21.7153,21.7534,21.6619,21.7306,102904.0
2016-07-05 11:30:00,28.47,28.51,28.45,28.49,79757.0,21.7229,21.7534,21.7077,21.7382,79757.0
2016-07-05 12:00:00,28.49,28.5,28.41,28.5,66604.0,21.7382,21.7458,21.6771,21.7458,66604.0
2016-07-05 12:30:00,28.5,28.5,28.36,28.39,93696.0,21.7458,21.7458,21.639,21.6619,93696.0
2016-07-05 13:00:00,28.39,28.42,28.36,28.36,82353.0,21.6619,21.6848,21.639,21.639,82353.0
2016-07-05 13:30:00,28.36,28.36,28.27,28.27,80223.0,21.639,21.639,21.5703,21.5703,80223.0
2016-07-05 14:00:00,28.27,28.36,28.27,28.29,126588.0,21.5703,21.639,21.5703,21.5856,126588.0
2016-07-05 14:30:00,28.28,28.31,28.25,28.31,59450.0,21.578,21.6008,21.5551,21.6008,59450.0
2016-07-05 15:00:00,28.31,28.32,28.26,28.29,132076.0,21.6008,21.6085,21.5627,21.5856,132076.0
2016-07-05 15:30:00,28.28,28.35,28.27,28.31,299492.0,21.578,21.6314,21.5703,21.6008,299492.0
2016-07-06 09:30:00,28.45,28.45,28.17,28.3,248312.0,21.7077,21.7077,21.494,21.5932,248312.0
2016-07-06 10:00:00,28.3,28.38,28.24,28.24,137949.0,21.5932,21.6543,21.5474,21.5474,137949.0
2016-07-06 10:30:00,28.23,28.44,28.21,28.44,137294.0,21.5398,21.7,21.5245,21.7,137294.0
2016-07-06 11:00:00,28.44,28.57,28.42,28.51,249774.0,21.7,21.7992,21.6848,21.7534,249774.0
2016-07-06 11:30:00,28.52,28.59,28.5,28.58,81019.0,21.7611,21.8145,21.7458,21.8069,81019.0
2016-07-06 12:00:00,28.59,28.7,28.57,28.69,134740.0,21.8145,21.8984,21.7992,21.8908,134740.0
2016-07-06 12:30:00,28.69,28.72,28.66,28.72,68695.0,21.8908,21.9137,21.8679,21.9137,68695.0
2016-07-06 13:00:00,28.73,28.77,28.68,28.68,87127.0,21.9213,21.9518,21.8832,21.8832,87127.0
2016-07-06 13:30:00,28.68,28.72,28.63,28.65,121551.0,21.8832,21.9137,21.845,21.8603,121551.0
2016-07-06 14:00:00,28.65,28.69,28.6,28.64,106588.0,21.8603,21.8908,21.8221,21.8526,106588.0
2016-07-06 14:30:00,28.64,28.76,28.63,28.75,85025.0,21.8526,21.9442,21.845,21.9366,85025.0
2016-07-06 15:00:00,28.76,28.76,28.67,28.68,101746.0,21.9442,21.9442,21.8755,21.8832,101746.0
2016-07-06 15:30:00,28.68,28.75,28.68,28.72,234796.0,21.8832,21.9366,21.8832,21.9137,234796.0
2016-07-07 09:30:00,28.7,28.85,28.68,28.83,143937.0,21.8984,22.0129,21.8832,21.9976,143937.0
2016-07-07 10:00:00,28.84,28.88,28.78,28.86,118360.0,22.0052,22.0358,21.9595,22.0205,118360.0
2016-07-07 10:30:00,28.87,28.89,28.73,28.73,89864.0,22.0281,22.0434,21.9213,21.9213,89864.0
2016-07-07 11:00:00,28.73,28.79,28.68,28.74,135576.0,21.9213,21.9671,21.8832,21.9289,135576.0
2016-07-07 11:30:00,28.73,28.74,28.66,28.68,54016.0,21.9213,21.9289,21.8679,21.8832,54016.0
2016-07-07 12:00:00,28.69,28.74,28.67,28.74,70348.0,21.8908,21.9289,21.8755,21.9289,70348.0
2016-07-07 12:30:00,28.74,28.74,28.63,28.66,59525.0,21.9289,21.9289,21.845,21.8679,59525.0
2016-07-07 13:00:00,28.66,28.73,28.62,28.73,41796.0,21.8679,21.9213,21.8374,21.9213,41796.0
2016-07-07 13:30:00,28.73,28.77,28.7,28.74,65371.0,21.9213,21.9518,21.8984,21.9289,65371.0
2016-07-07 14:00:00,28.74,28.76,28.66,28.7,79331.0,21.9289,21.9442,21.8679,21.8984,79331.0
2016-07-07 14:30:00,28.71,28.71,28.63,28.66,93696.0,21.906,21.906,21.845,21.8679,93696.0
2016-07-07 15:00:00,28.65,28.75,28.64,28.73,95550.0,21.8603,21.9366,21.8526,21.9213,95550.0
2016-07-07 15:30:00,28.73,28.81,28.72,28.75,147337.0,21.9213,21.9823,21.9137,21.9366,147337.0
2016-07-08 09:30:00,28.91,29.07,28.91,29.02,274391.0,22.0586,22.1807,22.0586,22.1426,274391.0
2016-07-08 10:00:00,29.02,29.09,29.01,29.09,135448.0,22.1426,22.196,22.1349,22.196,135448.0
2016-07-08 10:30:00,29.09,29.14,29.07,29.13,119946.0,22.196,22.2341,22.1807,22.2265,119946.0
2016-07-08 11:00:00,29.14,29.23,29.13,29.19,134104.0,22.2341,22.3028,22.2265,22.2723,134104.0
2016-07-08 11:30:00,29.19,29.24,29.17,29.19,137320.0,22.2723,22.3104,22.257,22.2723,137320.0
2016-07-08 12:00:00,29.18,29.22,29.15,29.19,79762.0,22.2647,22.2952,22.2418,22.2723,79762.0
2016-07-08 12:30:00,29.18,29.23,29.17,29.21,45408.0,22.2647,22.3028,22.257,22.2876,45408.0
2016-07-08 13:00:00,29.21,29.25,29.21,29.24,54893.0,22.2876,22.3181,22.2876,22.3104,54893.0
2016-07-08 13:30:00,29.25,29.25,29.21,29.24,58594.0,22.3181,22.3181,22.2876,22.3104,58594.0
2016-07-08 14:00:00,29.24,29.25,29.21,29.25,72584.0,22.3104,22.3181,22.2876,22.3181,72584.0
2016-07-08 14:30:00,29.24,29.26,29.19,29.24,101560.0,22.3104,22.3257,22.2723,22.3104,101560.0
2016-07-08 15:00:00,29.24,29.27,29.24,29.24,72848.0,22.3104,22.3333,22.3104,22.3104,72848.0
2016-07-08 15:30:00,29.24,29.28,29.22,29.25,280077.0,22.3104,22.341,22.2952,22.3181,280077.0
2016-07-11 09:30:00,29.33,29.69,29.31,29.68,303153.0,22.3791,22.6538,22.3639,22.6462,303153.0
2016-07-11 10:00:00,29.67,29.7,29.51,29.54,144525.0,22.6385,22.6614,22.5165,22.5393,144525.0
2016-07-11 10:30:00,29.54,29.56,29.51,29.56,89867.0,22.5393,22.5546,22.5165,22.5546,89867.0
2016-07-11 11:00:00,29.56,29.6,29.52,29.52,73922.0,22.5546,22.5851,22.5241,22.5241,73922.0
2016-07-11 11:30:00,29.52,29.55,29.44,29.44,129048.0,22.5241,22.547,22.463,22.463,129048.0
2016-07-11 12:00:00,29.45,29.47,29.42,29.45,72573.0,22.4707,22.4859,22.4478,22.4707,72573.0
2016-07-11 12:30:00,29.45,29.54,29.45,29.51,98476.0,22.4707,22.5393,22.4707,22.5165,98476.0
2016-07-11 13:00:00,29.51,29.51,29.46,29.47,49005.0,22.5165,22.5165,22.4783,22.4859,49005.0
2016-07-11 13:30:00,29.48,29.51,29.46,29.46,53541.0,22.4936,22.5165,22.4783,22.4783,53541.0
2016-07-11 14:00:00,29.47,29.51,29.44,29.5,102929.0,22.4859,22.5165,22.463,22.5088,102929.0
2016-07-11 14:30:00,29.5,29.5,29.47,29.47,68415.0,22.5088,22.5088,22.4859,22.4859,68415.0
2016-07-11 15:00:00,29.47,29.55,29.47,29.52,199555.0,22.4859,22.547,22.4859,22.5241,199555.0
2016-07-11 15:30:00,29.52,29.52,29.43,29.43,170402.0,22.5241,22.5241,22.4554,22.4554,170402.0
2016-07-12 09:30:00,29.71,29.73,29.56,29.65,212113.0,22.6691,22.6843,22.5546,22.6233,212113.0
2016-07-12 10:00:00,29.65,29.66,29.53,29.64,83863.0,22.6233,22.6309,22.5317,22.6156,83863.0
2016-07-12 10:30:00,29.64,29.65,29.6,29.63,57570.0,22.6156,22.6233,22.5851,22.608,57570.0
2016-07-12 11:00:00,29.63,29.64,29.59,29.63,88169.0,22.608,22.6156,22.5775,22.608,88169.0
2016-07-12 11:30:00,29.63,29.66,29.6,29.64,49086.0,22.608,22.6309,22.5851,22.6156,49086.0
2016-07-12 12:00:00,29.64,29.67,29.62,29.65,52510.0,22.6156,22.6385,22.6004,22.6233,52510.0
2016-07-12 12:30:00,29.66,29.68,29.59,29.6,87435.0,22.6309,22.6462,22.5775,22.5851,87435.0
2016-07-12 13:00:00,29.59,29.6,29.55,29.57,64465.0,22.5775,22.5851,22.547,22.5622,64465.0
2016-07-12 13:30:00,29.58,29.59,29.52,29.52,62833.0,22.5699,22.5775,22.5241,22.5241,62833.0
2016-07-12 14:00:00,29.52,29.59,29.52,29.57,107832.0,22.5241,22.5775,22.5241,22.5622,107832.0
2016-07-12 14:30:00,29.57,29.6,29.55,29.56,69671.0,22.5622,22.5851,22.547,22.5546,69671.0
2016-07-12 15:00:00,29.56,29.62,29.55,29.61,116897.0,22.5546,22.6004,22.547,22.5928,116897.0
2016-07-12 15:30:00,29.6,29.65,29.56,29.61,405637.0,22.5851,22.6233,22.5546,22.5928,405637.0
2016-07-13 09:30:00,29.7,29.72,29.58,29.68,123161.0,22.6614,22.6767,22.5699,22.6462,123161.0
2016-07-13 10:00:00,29.69,29.73,29.67,29.72,84843.0,22.6538,22.6843,22.6385,22.6767,84843.0
2016-07-13 10:30:00,29.72,29.75,29.69,29.75,63662.0,22.6767,22.6996,22.6538,22.6996,63662.0
2016-07-13 11:00:00,29.74,29.74,29.66,29.69,77336.0,22.6919,22.6919,22.6309,22.6538,77336.0
2016-07-13 11:30:00,29.7,29.7,29.65,29.67,63610.0,22.6614,22.6614,22.6233,22.6385,63610.0
2016-07-13 12:00:00,29.67,29.7,29.66,29.69,34942.0,22.6385,22.6614,22.6309,22.6538,34942.0
2016-07-13 12:30:00,29.69,29.72,29.68,29.7,52385.0,22.6538,22.6767,22.6462,22.6614,52385.0
2016-07-13 13:00:00,29.71,29.76,29.71,29.75,70569.0,22.6691,22.7072,22.6691,22.6996,70569.0
2016-07-13 13:30:00,29.75,29.78,29.73,29.75,64952.0,22.6996,22.7225,22.6843,22.6996,64952.0
2016-07-13 14:00:00,29.75,29.79,29.73,29.78,62710.0,22.6996,22.7301,22.6843,22.7225,62710.0
2016-07-13 14:30:00,29.78,29.83,29.77,29.79,106183.0,22.7225,22.7606,22.7148,22.7301,106183.0
2016-07-13 15:00:00,29.79,29.82,29.77,29.8,125437.0,22.7301,22.753,22.7148,22.7377,125437.0
2016-07-13 15:30:00,29.8,29.82,29.75,29.75,235917.0,22.7377,22.753,22.6996,22.6996,235917.0
2016-07-14 09:30:00,29.9,29.93,29.86,29.92,166025.0,22.814,22.8369,22.7835,22.8293,166025.0
2016-07-14 10:00:00,29.92,29.99,29.92,29.94,125845.0,22.8293,22.8827,22.8293,22.8445,125845.0
2016-07-14 10:30:00,29.95,29.95,29.87,29.88,82218.0,22.8522,22.8522,22.7911,22.7988,82218.0
2016-07-14 11:00:00,29.89,29.91,29.87,29.9,43067.0,22.8064,22.8217,22.7911,22.814,43067.0
2016-07-14 11:30:00,29.9,29.9,29.77,29.77,117665.0,22.814,22.814,22.7148,22.7148,117665.0
2016-07-14 12:00:00,29.77,29.79,29.74,29.75,57581.0,22.7148,22.7301,22.6919,22.6996,57581.0
2016-07-14 12:30:00,29.75,29.8,29.75,29.78,28409.0,22.6996,22.7377,22.6996,22.7225,28409.0
2016-07-14 13:00:00,29.78,29.78,29.69,29.7,73875.0,22.7225,22.7225,22.6538,22.6614,73875.0
2016-07-14 13:30:00,29.7,29.72,29.65,29.65,91073.0,22.6614,22.6767,22.6233,22.6233,91073.0
2016-07-14 14:00:00,29.65,29.76,29.65,29.75,59932.0,22.6233,22.7072,22.6233,22.6996,59932.0
2016-07-14 14:30:00,29.75,29.78,29.71,29.71,58801.0,22.6996,22.7225,22.6691,22.6691,58801.0
2016-07-14 15:00:00,29.71,29.79,29.71,29.78,63624.0,22.6691,22.7301,22.6691,22.7225,63624.0
2016-07-14 15:30:00,29.78,29.79,29.74,29.75,199972.0,22.7225,22.7301,22.6919,22.6996,199972.0
2016-07-15 09:30:00,29.9,29.95,29.74,29.77,186044.0,22.814,22.8522,22.6919,22.7148,186044.0
2016-07-15 10:00:00,29.77,29.8,29.71,29.76,175831.0,22.7148,22.7377,22.6691,22.7072,175831.0
2016-07-15 10:30:00,29.76,29.77,29.74,29.75,41427.0,22.7072,22.7148,22.6919,22.6996,41427.0
2016-07-15 11:00:00,29.75,29.77,29.68,29.69,63213.0,22.6996,22.7148,22.6462,22.6538,63213.0
2016-07-15 11:30:00,29.69,29.72,29.67,29.71,61510.0,22.6538,22.6767,22.6385,22.6691,61510.0
2016-07-15 12:00:00,29.72,29.73,29.68,29.71,35949.0,22.6767,22.6843,22.6462,22.6691,35949.0
2016-07-15 12:30:00,29.71,29.71,29.66,29.67,44174.0,22.6691,22.6691,22.6309,22.6385,44174.0
2016-07-15 13:00:00,29.67,29.74,29.67,29.73,30352.0,22.6385,22.6919,22.6385,22.6843,30352.0
2016-07-15 13:30:00,29.73,29.76,29.72,29.75,36100.0,22.6843,22.7072,22.6767,22.6996,36100.0
2016-07-15 14:00:00,29.75,29.79,29.75,29.78,39657.0,22.6996,22.7301,22.6996,22.7225,39657.0
2016-07-15 14:30:00,29.78,29.81,29.76,29.77,78983.0,22.7225,22.7454,22.7072,22.7148,78983.0
2016-07-15 15:00:00,29.77,29.81,29.76,29.8,62199.0,22.7148,22.7454,22.7072,22.7377,62199.0
2016-07-15 15:30:00,29.8,29.84,29.8,29.81,202798.0,22.7377,22.7682,22.7377,22.7454,202798.0
2016-07-18 09:30:00,29.75,29.9,29.75,29.86,118006.0,22.6996,22.814,22.6996,22.7835,118006.0
2016-07-18 10:00:00,29.86,29.95,29.86,29.92,85601.0,22.7835,22.8522,22.7835,22.8293,85601.0
2016-07-18 10:30:00,29.93,29.98,29.92,29.97,86755.0,22.8369,22.8751,22.8293,22.8674,86755.0
2016-07-18 11:00:00,29.97,29.97,29.89,29.89,155746.0,22.8674,22.8674,22.8064,22.8064,155746.0
2016-07-18 11:30:00,29.89,29.91,29.86,29.86,191675.0,22.8064,22.8217,22.7835,22.7835,191675.0
2016-07-18 12:00:00,29.86,29.9,29.84,29.9,109269.0,22.7835,22.814,22.7682,22.814,109269.0
2016-07-18 12:30:00,29.89,29.91,29.88,29.9,41823.0,22.8064,22.8217,22.7988,22.814,41823.0
2016-07-18 13:00:00,29.9,29.93,29.9,29.92,45886.0,22.814,22.8369,22.814,22.8293,45886.0
2016-07-18 13:30:00,29.93,29.95,29.92,29.95,32980.0,22.8369,22.8522,22.8293,22.8522,32980.0
2016-07-18 14:00:00,29.95,29.98,29.95,29.97,64867.0,22.8522,22.8751,22.8522,22.8674,64867.0
2016-07-18 14:30:00,29.97,29.99,29.97,29.99,66527.0,22.8674,22.8827,22.8674,22.8827,66527.0
2016-07-18 15:00:00,29.98,30.0,29.97,29.98,135581.0,22.8751,22.8903,22.8674,22.8751,135581.0
2016-07-18 15:30:00,29.98,29.99,29.91,29.92,239215.0,22.8751,22.8827,22.8217,22.8293,239215.0
2016-07-19 09:30:00,29.92,30.01,29.86,29.93,225896.0,22.8293,22.898,22.7835,22.8369,225896.0
2016-07-19 10:00:00,29.93,30.0,29.9,29.99,117030.0,22.8369,22.8903,22.814,22.8827,117030.0
2016-07-19 10:30:00,29.98,29.98,29.9,29.95,60999.0,22.8751,22.8751,22.814,22.8522,60999.0
2016-07-19 11:00:00,29.96,29.97,29.92,29.93,70370.0,22.8598,22.8674,22.8293,22.8369,70370.0
2016-07-19 11:30:00,29.93,29.93,29.85,29.85,39762.0,22.8369,22.8369,22.7759,22.7759,39762.0
2016-07-19 12:00:00,29.85,29.87,29.83,29.86,44248.0,22.7759,22.7911,22.7606,22.7835,44248.0
2016-07-19 12:30:00,29.86,29.86,29.8,29.82,89295.0,22.7835,22.7835,22.7377,22.753,89295.0
2016-07-19 13:00:00,29.81,29.82,29.77,29.82,30954.0,22.7454,22.753,22.7148,22.753,30954.0
2016-07-19 13:30:00,29.82,29.83,29.79,29.8,68569.0,22.753,22.7606,22.7301,22.7377,68569.0
2016-07-19 14:00:00,29.81,29.83,29.8,29.8,67065.0,22.7454,22.7606,22.7377,22.7377,67065.0
2016-07-19 14:30:00,29.8,29.83,29.8,29.83,45661.0,22.7377,22.7606,22.7377,22.7606,45661.0
2016-07-19 15:00:00,29.83,29.84,29.82,29.83,126041.0,22.7606,22.7682,22.753,22.7606,126041.0
2016-07-19 15:30:00,29.83,29.92,29.83,29.92,275534.0,22.7606,22.8293,22.7606,22.8293,275534.0
2016-07-20 09:30:00,30.04,30.38,29.99,30.38,538188.0,22.9208,23.1803,22.8827,23.1803,538188.0
2016-07-20 10:00:00,30.38,30.63,30.32,30.57,696240.0,23.1803,23.371,23.1345,23.3252,696240.0
2016-07-20 10:30:00,30.57,30.68,30.55,30.63,384783.0,23.3252,23.4092,23.31,23.371,384783.0
2016-07-20 11:00:00,30.64,30.66,30.5,30.65,231008.0,23.3787,23.3939,23.2718,23.3863,231008.0
2016-07-20 11:30:00,30.66,30.66,30.53,30.53,146906.0,23.3939,23.3939,23.2947,23.2947,146906.0
2016-07-20 12:00:00,30.53,30.56,30.47,30.56,192564.0,23.2947,23.3176,23.2489,23.3176,192564.0
2016-07-20 12:30:00,30.57,30.61,30.51,30.59,154372.0,23.3252,23.3558,23.2795,23.3405,154372.0
2016-07-20 13:00:00,30.59,30.61,30.57,30.6,139936.0,23.3405,23.3558,23.3252,23.3481,139936.0
2016-07-20 13:30:00,30.61,30.62,30.54,30.57,100197.0,23.3558,23.3634,23.3024,23.3252,100197.0
2016-07-20 14:00:00,30.57,30.64,30.57,30.58,142667.0,23.3252,23.3787,23.3252,23.3329,142667.0
2016-07-20 14:30:00,30.58,30.6,30.56,30.57,166241.0,23.3329,23.3481,23.3176,23.3252,166241.0
2016-07-20 15:00:00,30.57,30.63,30.55,30.63,134564.0,23.3252,23.371,23.31,23.371,134564.0
2016-07-20 15:30:00,30.63,30.69,30.63,30.64,591156.0,23.371,23.4168,23.371,23.3787,591156.0
2016-07-21 09:30:00,30.64,30.72,30.51,30.62,288444.0,23.3787,23.4397,23.2795,23.3634,288444.0
2016-07-21 10:00:00,30.62,30.64,30.52,30.56,141274.0,23.3634,23.3787,23.2871,23.3176,141274.0
2016-07-21 10:30:00,30.56,30.58,30.49,30.54,122061.0,23.3176,23.3329,23.2642,23.3024,122061.0
2016-07-21 11:00:00,30.54,30.57,30.5,30.54,94171.0,23.3024,23.3252,23.2718,23.3024,94171.0
2016-07-21 11:30:00,30.53,30.54,30.4,30.46,122466.0,23.2947,23.3024,23.1955,23.2413,122466.0
2016-07-21 12:00:00,30.45,30.48,30.38,30.42,51802.0,23.2337,23.2566,23.1803,23.2108,51802.0
2016-07-21 12:30:00,30.42,30.43,30.41,30.42,23317.0,23.2108,23.2184,23.2032,23.2108,23317.0
2016-07-21 13:00:00,30.41,30.5,30.41,30.43,136760.0,23.2032,23.2718,23.2032,23.2184,136760.0
2016-07-21 13:30:00,30.43,30.45,30.38,30.43,93278.0,23.2184,23.2337,23.1803,23.2184,93278.0
2016-07-21 14:00:00,30.43,30.48,30.42,30.48,81206.0,23.2184,23.2566,23.2108,23.2566,81206.0
2016-07-21 14:30:00,30.47,30.5,30.43,30.5,53569.0,23.2489,23.2718,23.2184,23.2718,53569.0
2016-07-21 15:00:00,30.5,30.52,30.42,30.52,72968.0,23.2718,23.2871,23.2108,23.2871,72968.0
2016-07-21 15:30:00,30.53,30.59,30.52,30.58,240648.0,23.2947,23.3405,23.2871,23.3329,240648.0
2016-07-22 09:30:00,30.67,30.73,30.54,30.67,206637.0,23.4015,23.4473,23.3024,23.4015,206637.0
2016-07-22 10:00:00,30.68,30.73,30.67,30.69,78603.0,23.4092,23.4473,23.4015,23.4168,78603.0
2016-07-22 10:30:00,30.69,30.74,30.67,30.74,74096.0,23.4168,23.455,23.4015,23.455,74096.0
2016-07-22 11:00:00,30.74,30.76,30.72,30.75,146514.0,23.455,23.4702,23.4397,23.4626,146514.0
2016-07-22 11:30:00,30.75,30.83,30.75,30.83,102783.0,23.4626,23.5236,23.4626,23.5236,102783.0
2016-07-22 12:00:00,30.83,30.85,30.78,30.83,125072.0,23.5236,23.5389,23.4855,23.5236,125072.0
2016-07-22 12:30:00,30.84,30.86,30.78,30.78,57148.0,23.5313,23.5465,23.4855,23.4855,57148.0
2016-07-22 13:00:00,30.78,30.79,30.74,30.74,32578.0,23.4855,23.4931,23.455,23.455,32578.0
2016-07-22 13:30:00,30.74,30.74,30.69,30.69,66050.0,23.455,23.455,23.4168,23.4168,66050.0
2016-07-22 14:00:00,30.69,30.71,30.67,30.7,58033.0,23.4168,23.4321,23.4015,23.4244,58033.0
2016-07-22 14:30:00,30.7,30.71,30.67,30.7,42620.0,23.4244,23.4321,23.4015,23.4244,42620.0
2016-07-22 15:00:00,30.7,30.7,30.64,30.68,92096.0,23.4244,23.4244,23.3787,23.4092,92096.0
2016-07-22 15:30:00,30.68,30.73,30.67,30.7,242532.0,23.4092,23.4473,23.4015,23.4244,242532.0
2016-07-25 09:30:00,30.66,30.73,30.64,30.71,136240.0,23.3939,23.4473,23.3787,23.4321,136240.0
2016-07-25 10:00:00,30.7,30.77,30.66,30.67,74807.0,23.4244,23.4778,23.3939,23.4015,74807.0
2016-07-25 10:30:00,30.66,30.69,30.65,30.66,53862.0,23.3939,23.4168,23.3863,23.3939,53862.0
2016-07-25 11:00:00,30.67,30.68,30.64,30.67,40025.0,23.4015,23.4092,23.3787,23.4015,40025.0
2016-07-25 11:30:00,30.67,30.71,30.67,30.7,40604.0,23.4015,23.4321,23.4015,23.4244,40604.0
2016-07-25 12:00:00,30.69,30.73,30.66,30.66,34819.0,23.4168,23.4473,23.3939,23.3939,34819.0
2016-07-25 12:30:00,30.67,30.72,30.66,30.72,34250.0,23.4015,23.4397,23.3939,23.4397,34250.0
2016-07-25 13:00:00,30.72,30.77,30.68,30.77,78088.0,23.4397,23.4778,23.4092,23.4778,78088.0
2016-07-25 13:30:00,30.77,30.82,30.75,30.82,58783.0,23.4778,23.516,23.4626,23.516,58783.0
2016-07-25 14:00:00,30.81,30.83,30.77,30.78,67381.0,23.5084,23.5236,23.4778,23.4855,67381.0
2016-07-25 14:30:00,30.78,30.79,30.75,30.77,54037.0,23.4855,23.4931,23.4626,23.4778,54037.0
2016-07-25 15:00:00,30.77,30.78,30.73,30.74,125903.0,23.4778,23.4855,23.4473,23.455,125903.0
2016-07-25 15:30:00,30.74,30.81,30.74,30.8,203558.0,23.455,23.5084,23.455,23.5007,203558.0
2016-07-26 09:30:00,30.77,31.08,30.75,31.07,262892.0,23.4778,23.7144,23.4626,23.7068,262892.0
2016-07-26 10:00:00,31.08,31.14,31.05,31.11,184490.0,23.7144,23.7602,23.6915,23.7373,184490.0
2016-07-26 10:30:00,31.11,31.15,30.82,30.82,170050.0,23.7373,23.7678,23.516,23.516,170050.0
2016-07-26 11:00:00,30.82,30.86,30.74,30.85,158439.0,23.516,23.5465,23.455,23.5389,158439.0
2016-07-26 11:30:00,30.86,30.92,30.83,30.92,61888.0,23.5465,23.5923,23.5236,23.5923,61888.0
2016-07-26 12:00:00,30.92,30.93,30.88,30.91,59371.0,23.5923,23.5999,23.5618,23.5847,59371.0
2016-07-26 12:30:00,30.91,30.91,30.86,30.89,38468.0,23.5847,23.5847,23.5465,23.5694,38468.0
2016-07-26 13:00:00,30.89,30.9,30.77,30.78,74702.0,23.5694,23.577,23.4778,23.4855,74702.0
2016-07-26 13:30:00,30.78,30.81,30.77,30.78,50063.0,23.4855,23.5084,23.4778,23.4855,50063.0
2016-07-26 14:00:00,30.77,30.87,30.71,30.87,135734.0,23.4778,23.5541,23.4321,23.5541,135734.0
2016-07-26 14:30:00,30.87,30.88,30.83,30.83,64181.0,23.5541,23.5618,23.5236,23.5236,64181.0
2016-07-26 15:00:00,30.83,30.85,30.78,30.81,120377.0,23.5236,23.5389,23.4855,23.5084,120377.0
2016-07-26 15:30:00,30.81,30.89,30.78,30.87,291246.0,23.5084,23.5694,23.4855,23.5541,291246.0
2016-07-27 09:30:00,30.92,30.95,30.79,30.84,272905.0,23.5923,23.6152,23.4931,23.5313,272905.0
2016-07-27 10:00:00,30.84,30.93,30.81,30.92,159878.0,23.5313,23.5999,23.5084,23.5923,159878.0
2016-07-27 10:30:00,30.91,30.92,30.87,30.91,118208.0,23.5847,23.5923,23.5541,23.5847,118208.0
2016-07-27 11:00:00,30.9,30.9,30.81,30.86,108183.0,23.577,23.577,23.5084,23.5465,108183.0
2016-07-27 11:30:00,30.85,30.85,30.75,30.75,80179.0,23.5389,23.5389,23.4626,23.4626,80179.0
2016-07-27 12:00:00,30.75,30.77,30.72,30.75,119538.0,23.4626,23.4778,23.4397,23.4626,119538.0
2016-07-27 12:30:00,30.76,30.81,30.74,30.81,44759.0,23.4702,23.5084,23.455,23.5084,44759.0
2016-07-27 13:00:00,30.81,30.82,30.76,30.77,44524.0,23.5084,23.516,23.4702,23.4778,44524.0
2016-07-27 13:30:00,30.77,30.77,30.74,30.76,151395.0,23.4778,23.4778,23.455,23.4702,151395.0
2016-07-27 14:00:00,30.76,30.87,30.68,30.84,242759.0,23.4702,23.5541,23.4092,23.5313,242759.0
2016-07-27 14:30:00,30.84,30.88,30.83,30.84,123909.0,23.5313,23.5618,23.5236,23.5313,123909.0
2016-07-27 15:00:00,30.84,30.89,30.83,30.84,82000.0,23.5313,23.5694,23.5236,23.5313,82000.0
2016-07-27 15:30:00,30.84,30.9,30.74,30.77,235962.0,23.5313,23.577,23.455,23.4778,235962.0
2016-07-28 09:30:00,30.67,30.73,30.46,30.56,203498.0,23.4015,23.4473,23.2413,23.3176,203498.0
2016-07-28 10:00:00,30.57,30.62,30.49,30.54,127383.0,23.3252,23.3634,23.2642,23.3024,127383.0
2016-07-28 10:30:00,30.54,30.58,30.47,30.53,82609.0,23.3024,23.3329,23.2489,23.2947,82609.0
2016-07-28 11:00:00,30.53,30.56,30.49,30.49,83305.0,23.2947,23.3176,23.2642,23.2642,83305.0
2016-07-28 11:30:00,30.5,30.51,30.42,30.43,180672.0,23.2718,23.2795,23.2108,23.2184,180672.0
2016-07-28 12:00:00,30.43,30.45,30.38,30.44,141142.0,23.2184,23.2337,23.1803,23.2261,141142.0
2016-07-28 12:30:00,30.45,30.48,30.41,30.48,109867.0,23.2337,23.2566,23.2032,23.2566,109867.0
2016-07-28 13:00:00,30.49,30.5,30.44,30.44,89094.0,23.2642,23.2718,23.2261,23.2261,89094.0
2016-07-28 13:30:00,30.45,30.48,30.43,30.48,111404.0,23.2337,23.2566,23.2184,23.2566,111404.0
2016-07-28 14:00:00,30.48,30.5,30.47,30.48,94159.0,23.2566,23.2718,23.2489,23.2566,94159.0
2016-07-28 14:30:00,30.47,30.48,30.44,30.44,56820.0,23.2489,23.2566,23.2261,23.2261,56820.0
2016-07-28 15:00:00,30.44,30.52,30.44,30.5,88046.0,23.2261,23.2871,23.2261,23.2718,88046.0
2016-07-28 15:30:00,30.51,30.59,30.5,30.52,281800.0,23.2795,23.3405,23.2718,23.2871,281800.0
2016-07-29 09:30:00,30.58,30.69,30.51,30.54,120359.0,23.3329,23.4168,23.2795,23.3024,120359.0
2016-07-29 10:00:00,30.54,30.56,30.48,30.5,205225.0,23.3024,23.3176,23.2566,23.2718,205225.0
2016-07-29 10:30:00,30.5,30.58,30.48,30.56,106643.0,23.2718,23.3329,23.2566,23.3176,106643.0
2016-07-29 11:00:00,30.55,30.67,30.55,30.64,70561.0,23.31,23.4015,23.31,23.3787,70561.0
2016-07-29 11:30:00,30.64,30.65,30.6,30.63,57526.0,23.3787,23.3863,23.3481,23.371,57526.0
2016-07-29 12:00:00,30.63,30.67,30.63,30.66,50314.0,23.371,23.4015,23.371,23.3939,50314.0
2016-07-29 12:30:00,30.65,30.68,30.64,30.67,49877.0,23.3863,23.4092,23.3787,23.4015,49877.0
2016-07-29 13:00:00,30.66,30.66,30.59,30.6,44543.0,23.3939,23.3939,23.3405,23.3481,44543.0
2016-07-29 13:30:00,30.6,30.61,30.58,30.59,43029.0,23.3481,23.3558,23.3329,23.3405,43029.0
2016-07-29 14:00:00,30.59,30.61,30.58,30.6,62695.0,23.3405,23.3558,23.3329,23.3481,62695.0
2016-07-29 14:30:00,30.6,30.63,30.58,30.59,53883.0,23.3481,23.371,23.3329,23.3405,53883.0
2016-07-29 15:00:00,30.59,30.59,30.56,30.57,80419.0,23.3405,23.3405,23.3176,23.3252,80419.0
2016-07-29 15:30:00,30.57,30.59,30.52,30.52,289622.0,23.3252,23.3405,23.2871,23.2871,289622.0
2016-08-01 09:30:00,30.7,30.75,30.44,30.46,133386.0,23.4244,23.4626,23.2261,23.2413,133386.0
2016-08-01 10:00:00,30.46,30.48,30.36,30.43,178879.0,23.2413,23.2566,23.165,23.2184,178879.0
2016-08-01 10:30:00,30.44,30.51,30.42,30.51,89832.0,23.2261,23.2795,23.2108,23.2795,89832.0
2016-08-01 11:00:00,30.51,30.62,30.49,30.58,93066.0,23.2795,23.3634,23.2642,23.3329,93066.0
2016-08-01 11:30:00,30.58,30.63,30.57,30.59,177448.0,23.3329,23.371,23.3252,23.3405,177448.0
2016-08-01 12:00:00,30.59,30.64,30.57,30.59,173756.0,23.3405,23.3787,23.3252,23.3405,173756.0
2016-08-01 12:30:00,30.58,30.63,30.58,30.63,56813.0,23.3329,23.371,23.3329,23.371,56813.0
2016-08-01 13:00:00,30.63,30.69,30.6,30.67,108959.0,23.371,23.4168,23.3481,23.4015,108959.0
2016-08-01 13:30:00,30.68,30.71,30.66,30.71,91444.0,23.4092,23.4321,23.3939,23.4321,91444.0
2016-08-01 14:00:00,30.72,30.73,30.65,30.66,61817.0,23.4397,23.4473,23.3863,23.3939,61817.0
2016-08-01 14:30:00,30.66,30.72,30.66,30.72,85520.0,23.3939,23.4397,23.3939,23.4397,85520.0
2016-08-01 15:00:00,30.72,30.75,30.67,30.67,109684.0,23.4397,23.4626,23.4015,23.4015,109684.0
2016-08-01 15:30:00,30.67,30.73,30.64,30.72,381477.0,23.4015,23.4473,23.3787,23.4397,381477.0
2016-08-02 09:30:00,30.75,30.8,30.63,30.69,288702.0,23.4626,23.5007,23.371,23.4168,288702.0
2016-08-02 10:00:00,30.69,30.78,30.67,30.77,179006.0,23.4168,23.4855,23.4015,23.4778,179006.0
2016-08-02 10:30:00,30.77,30.78,30.63,30.67,174087.0,23.4778,23.4855,23.371,23.4015,174087.0
2016-08-02 11:00:00,30.67,30.7,30.65,30.68,87063.0,23.4015,23.4244,23.3863,23.4092,87063.0
2016-08-02 11:30:00,30.68,30.69,30.61,30.65,104751.0,23.4092,23.4168,23.3558,23.3863,104751.0
2016-08-02 12:00:00,30.64,30.66,30.6,30.6,76999.0,23.3787,23.3939,23.3481,23.3481,76999.0
2016-08-02 12:30:00,30.6,30.62,30.52,30.53,62375.0,23.3481,23.3634,23.2871,23.2947,62375.0
2016-08-02 13:00:00,30.54,30.55,30.4,30.44,81865.0,23.3024,23.31,23.1955,23.2261,81865.0
2016-08-02 13:30:00,30.45,30.47,30.41,30.46,103145.0,23.2337,23.2489,23.2032,23.2413,103145.0
2016-08-02 14:00:00,30.46,30.55,30.45,30.54,70688.0,23.2413,23.31,23.2337,23.3024,70688.0
2016-08-02 14:30:00,30.53,30.57,30.51,30.55,85804.0,23.2947,23.3252,23.2795,23.31,85804.0
2016-08-02 15:00:00,30.55,30.6,30.52,30.58,87814.0,23.31,23.3481,23.2871,23.3329,87814.0
2016-08-02 15:30:00,30.58,30.61,30.56,30.61,247038.0,23.3329,23.3558,23.3176,23.3558,247038.0
2016-08-03 09:30:00,30.52,30.63,30.52,30.55,136197.0,23.2871,23.371,23.2871,23.31,136197.0
2016-08-03 10:00:00,30.54,30.65,30.51,30.58,51673.0,23.3024,23.3863,23.2795,23.3329,51673.0
2016-08-03 10:30:00,30.57,30.65,30.55,30.58,71933.0,23.3252,23.3863,23.31,23.3329,71933.0
2016-08-03 11:00:00,30.58,30.64,30.57,30.61,48901.0,23.3329,23.3787,23.3252,23.3558,48901.0
2016-08-03 11:30:00,30.61,30.65,30.58,30.65,39094.0,23.3558,23.3863,23.3329,23.3863,39094.0
2016-08-03 12:00:00,30.64,30.7,30.63,30.65,151537.0,23.3787,23.4244,23.371,23.3863,151537.0
2016-08-03 12:30:00,30.65,30.7,30.64,30.67,126281.0,23.3863,23.4244,23.3787,23.4015,126281.0
2016-08-03 13:00:00,30.67,30.7,30.67,30.69,56821.0,23.4015,23.4244,23.4015,23.4168,56821.0
2016-08-03 13:30:00,30.69,30.71,30.67,30.69,21046.0,23.4168,23.4321,23.4015,23.4168,21046.0
2016-08-03 14:00:00,30.69,30.74,30.69,30.7,37992.0,23.4168,23.455,23.4168,23.4244,37992.0
2016-08-03 14:30:00,30.71,30.71,30.68,30.7,47673.0,23.4321,23.4321,23.4092,23.4244,47673.0
2016-08-03 15:00:00,30.7,30.73,30.7,30.72,40603.0,23.4244,23.4473,23.4244,23.4397,40603.0
2016-08-03 15:30:00,30.72,30.74,30.69,30.73,175540.0,23.4397,23.455,23.4168,23.4473,175540.0
2016-08-04 09:30:00,30.79,30.87,30.72,30.76,99604.0,23.4931,23.5541,23.4397,23.4702,99604.0
2016-08-04 10:00:00,30.76,30.8,30.75,30.75,87996.0,23.4702,23.5007,23.4626,23.4626,87996.0
2016-08-04 10:30:00,30.75,30.81,30.74,30.81,52553.0,23.4626,23.5084,23.455,23.5084,52553.0
2016-08-04 11:00:00,30.81,30.83,30.8,30.82,47492.0,23.5084,23.5236,23.5007,23.516,47492.0
2016-08-04 11:30:00,30.82,30.86,30.82,30.85,49434.0,23.516,23.5465,23.516,23.5389,49434.0
2016-08-04 12:00:00,30.85,30.88,30.84,30.84,41590.0,23.5389,23.5618,23.5313,23.5313,41590.0
2016-08-04 12:30:00,30.85,30.85,30.8,30.8,48349.0,23.5389,23.5389,23.5007,23.5007,48349.0
2016-08-04 13:00:00,30.8,30.83,30.79,30.82,47337.0,23.5007,23.5236,23.4931,23.516,47337.0
2016-08-04 13:30:00,30.82,30.84,30.82,30.82,36897.0,23.516,23.5313,23.516,23.516,36897.0
2016-08-04 14:00:00,30.82,30.83,30.77,30.77,44727.0,23.516,23.5236,23.4778,23.4778,44727.0
2016-08-04 14:30:00,30.77,30.84,30.76,30.83,61156.0,23.4778,23.5313,23.4702,23.5236,61156.0
2016-08-04 15:00:00,30.83,30.89,30.83,30.89,122024.0,23.5236,23.5694,23.5236,23.5694,122024.0
2016-08-04 15:30:00,30.89,30.91,30.79,30.8,446806.0,23.5694,23.5847,23.4931,23.5007,446806.0
2016-08-05 09:30:00,30.85,30.99,30.69,30.97,217251.0,23.5389,23.6457,23.4168,23.6304,217251.0
2016-08-05 10:00:00,30.97,31.06,30.97,31.02,150768.0,23.6304,23.6991,23.6304,23.6686,150768.0
2016-08-05 10:30:00,31.02,31.06,30.97,31.05,114605.0,23.6686,23.6991,23.6304,23.6915,114605.0
2016-08-05 11:00:00,31.05,31.06,31.0,31.01,64734.0,23.6915,23.6991,23.6533,23.661,64734.0
2016-08-05 11:30:00,31.02,31.02,30.96,30.96,61473.0,23.6686,23.6686,23.6228,23.6228,61473.0
2016-08-05 12:00:00,30.97,30.97,30.91,30.93,63058.0,23.6304,23.6304,23.5847,23.5999,63058.0
2016-08-05 12:30:00,30.93,30.94,30.9,30.94,77878.0,23.5999,23.6076,23.577,23.6076,77878.0
2016-08-05 13:00:00,30.94,30.97,30.92,30.97,27880.0,23.6076,23.6304,23.5923,23.6304,27880.0
2016-08-05 13:30:00,30.97,30.99,30.93,30.97,48419.0,23.6304,23.6457,23.5999,23.6304,48419.0
2016-08-05 14:00:00,30.97,30.98,30.94,30.97,38285.0,23.6304,23.6381,23.6076,23.6304,38285.0
2016-08-05 14:30:00,30.97,30.99,30.95,30.99,64421.0,23.6304,23.6457,23.6152,23.6457,64421.0
2016-08-05 15:00:00,30.99,31.03,30.99,31.02,64377.0,23.6457,23.6762,23.6457,23.6686,64377.0
2016-08-05 15:30:00,31.02,31.05,31.01,31.03,300099.0,23.6686,23.6915,23.661,23.6762,300099.0
2016-08-08 09:30:00,31.02,31.18,30.97,31.15,102021.0,23.6686,23.7907,23.6304,23.7678,102021.0
2016-08-08 10:00:00,31.15,31.18,31.0,31.03,122989.0,23.7678,23.7907,23.6533,23.6762,122989.0
2016-08-08 10:30:00,31.02,31.04,30.86,30.94,137999.0,23.6686,23.6839,23.5465,23.6076,137999.0
2016-08-08 11:00:00,30.95,31.03,30.95,31.02,52467.0,23.6152,23.6762,23.6152,23.6686,52467.0
2016-08-08 11:30:00,31.02,31.07,31.02,31.02,73105.0,23.6686,23.7068,23.6686,23.6686,73105.0
2016-08-08 12:00:00,31.02,31.03,30.97,30.97,38887.0,23.6686,23.6762,23.6304,23.6304,38887.0
2016-08-08 12:30:00,30.97,30.99,30.93,30.94,29798.0,23.6304,23.6457,23.5999,23.6076,29798.0
2016-08-08 13:00:00,30.94,30.98,30.91,30.98,51813.0,23.6076,23.6381,23.5847,23.6381,51813.0
2016-08-08 13:30:00,30.98,30.98,30.92,30.92,31546.0,23.6381,23.6381,23.5923,23.5923,31546.0
2016-08-08 14:00:00,30.93,30.93,30.87,30.9,60299.0,23.5999,23.5999,23.5541,23.577,60299.0
2016-08-08 14:30:00,30.9,30.97,30.9,30.97,63439.0,23.577,23.6304,23.577,23.6304,63439.0
2016-08-08 15:00:00,30.96,30.96,30.94,30.95,14587.0,23.6228,23.6228,23.6076,23.6152,14587.0
2016-08-08 15:30:00,30.95,31.01,30.93,31.01,133648.0,23.6152,23.661,23.5999,23.661,133648.0
2016-08-09 09:30:00,31.12,31.24,31.03,31.11,206215.0,23.7449,23.8365,23.6762,23.7373,206215.0
2016-08-09 10:00:00,31.1,31.1,30.97,31.0,182122.0,23.7296,23.7296,23.6304,23.6533,182122.0
2016-08-09 10:30:00,31.0,31.01,30.94,30.98,96859.0,23.6533,23.661,23.6076,23.6381,96859.0
2016-08-09 11:00:00,30.99,31.01,30.93,30.94,121183.0,23.6457,23.661,23.5999,23.6076,121183.0
2016-08-09 11:30:00,30.94,30.94,30.89,30.9,76099.0,23.6076,23.6076,23.5694,23.577,76099.0
2016-08-09 12:00:00,30.9,30.96,30.88,30.88,121080.0,23.577,23.6228,23.5618,23.5618,121080.0
2016-08-09 12:30:00,30.88,30.9,30.85,30.9,44142.0,23.5618,23.577,23.5389,23.577,44142.0
2016-08-09 13:00:00,30.9,30.92,30.87,30.87,81753.0,23.577,23.5923,23.5541,23.5541,81753.0
2016-08-09 13:30:00,30.87,30.92,30.84,30.92,68988.0,23.5541,23.5923,23.5313,23.5923,68988.0
2016-08-09 14:00:00,30.92,30.95,30.9,30.92,74022.0,23.5923,23.6152,23.577,23.5923,74022.0
2016-08-09 14:30:00,30.91,30.91,30.87,30.9,99698.0,23.5847,23.5847,23.5541,23.577,99698.0
2016-08-09 15:00:00,30.9,30.9,30.87,30.9,136762.0,23.577,23.577,23.5541,23.577,136762.0
2016-08-09 15:30:00,30.89,30.94,30.89,30.94,162287.0,23.5694,23.6076,23.5694,23.6076,162287.0
2016-08-10 09:30:00,31.02,31.12,30.97,31.02,203493.0,23.6686,23.7449,23.6304,23.6686,203493.0
2016-08-10 10:00:00,31.02,31.05,30.95,30.95,131181.0,23.6686,23.6915,23.6152,23.6152,131181.0
2016-08-10 10:30:00,30.95,30.97,30.9,30.92,74369.0,23.6152,23.6304,23.577,23.5923,74369.0
2016-08-10 11:00:00,30.92,30.94,30.79,30.81,121875.0,23.5923,23.6076,23.4931,23.5084,121875.0
2016-08-10 11:30:00,30.8,30.85,30.75,30.84,83854.0,23.5007,23.5389,23.4626,23.5313,83854.0
2016-08-10 12:00:00,30.83,30.88,30.82,30.86,37815.0,23.5236,23.5618,23.516,23.5465,37815.0
2016-08-10 12:30:00,30.85,30.92,30.85,30.92,53075.0,23.5389,23.5923,23.5389,23.5923,53075.0
2016-08-10 13:00:00,30.92,30.92,30.86,30.88,43594.0,23.5923,23.5923,23.5465,23.5618,43594.0
2016-08-10 13:30:00,30.88,30.89,30.85,30.85,32687.0,23.5618,23.5694,23.5389,23.5389,32687.0
2016-08-10 14:00:00,30.84,30.88,30.81,30.83,44458.0,23.5313,23.5618,23.5084,23.5236,44458.0
2016-08-10 14:30:00,30.83,30.88,30.82,30.86,59686.0,23.5236,23.5618,23.516,23.5465,59686.0
2016-08-10 15:00:00,30.86,30.92,30.86,30.91,34287.0,23.5465,23.5923,23.5465,23.5847,34287.0
2016-08-10 15:30:00,30.91,30.91,30.83,30.85,124002.0,23.5847,23.5847,23.5236,23.5389,124002.0
2016-08-11 09:30:00,30.97,31.0,30.89,30.9,172934.0,23.6304,23.6533,23.5694,23.577,172934.0
2016-08-11 10:00:00,30.91,30.92,30.86,30.88,99009.0,23.5847,23.5923,23.5465,23.5618,99009.0
2016-08-11 10:30:00,30.89,30.96,30.87,30.95,92048.0,23.5694,23.6228,23.5541,23.6152,92048.0
2016-08-11 11:00:00,30.96,30.96,30.93,30.95,39195.0,23.6228,23.6228,23.5999,23.6152,39195.0
2016-08-11 11:30:00,30.96,31.0,30.94,31.0,48507.0,23.6228,23.6533,23.6076,23.6533,48507.0
2016-08-11 12:00:00,30.99,31.0,30.91,30.92,124684.0,23.6457,23.6533,23.5847,23.5923,124684.0
2016-08-11 12:30:00,30.92,30.99,30.92,30.99,47736.0,23.5923,23.6457,23.5923,23.6457,47736.0
2016-08-11 13:00:00,30.98,31.0,30.97,30.99,84988.0,23.6381,23.6533,23.6304,23.6457,84988.0
2016-08-11 13:30:00,30.99,31.0,30.97,30.97,63171.0,23.6457,23.6533,23.6304,23.6304,63171.0
2016-08-11 14:00:00,30.98,31.0,30.95,31.0,94670.0,23.6381,23.6533,23.6152,23.6533,94670.0
2016-08-11 14:30:00,31.0,31.0,30.97,30.97,90780.0,23.6533,23.6533,23.6304,23.6304,90780.0
2016-08-11 15:00:00,30.98,31.0,30.94,30.94,120583.0,23.6381,23.6533,23.6076,23.6076,120583.0
2016-08-11 15:30:00,30.94,30.99,30.94,30.96,127437.0,23.6076,23.6457,23.6076,23.6228,127437.0
2016-08-12 09:30:00,30.94,30.97,30.82,30.97,141715.0,23.6076,23.6304,23.516,23.6304,141715.0
2016-08-12 10:00:00,30.98,30.99,30.84,30.86,39295.0,23.6381,23.6457,23.5313,23.5465,39295.0
2016-08-12 10:30:00,30.86,30.88,30.85,30.85,41803.0,23.5465,23.5618,23.5389,23.5389,41803.0
2016-08-12 11:00:00,30.86,30.9,30.85,30.87,23152.0,23.5465,23.577,23.5389,23.5541,23152.0
2016-08-12 11:30:00,30.88,30.89,30.84,30.85,50124.0,23.5618,23.5694,23.5313,23.5389,50124.0
2016-08-12 12:00:00,30.84,30.88,30.84,30.87,49505.0,23.5313,23.5618,23.5313,23.5541,49505.0
2016-08-12 12:30:00,30.87,30.92,30.87,30.87,103378.0,23.5541,23.5923,23.5541,23.5541,103378.0
2016-08-12 13:00:00,30.87,30.89,30.86,30.89,15617.0,23.5541,23.5694,23.5465,23.5694,15617.0
2016-08-12 13:30:00,30.89,30.89,30.85,30.85,23039.0,23.5694,23.5694,23.5389,23.5389,23039.0
2016-08-12 14:00:00,30.85,30.85,30.81,30.81,64129.0,23.5389,23.5389,23.5084,23.5084,64129.0
2016-08-12 14:30:00,30.81,30.83,30.81,30.83,62575.0,23.5084,23.5236,23.5084,23.5236,62575.0
2016-08-12 15:00:00,30.83,30.83,30.82,30.83,33240.0,23.5236,23.5236,23.516,23.5236,33240.0
2016-08-12 15:30:00,30.83,30.88,30.83,30.86,163188.0,23.5236,23.5618,23.5236,23.5465,163188.0
2016-08-15 09:30:00,30.98,31.14,30.89,31.14,112495.0,23.6381,23.7602,23.5694,23.7602,112495.0
2016-08-15 10:00:00,31.15,31.19,31.13,31.16,59251.0,23.7678,23.7983,23.7525,23.7754,59251.0
2016-08-15 10:30:00,31.16,31.23,31.16,31.2,104657.0,23.7754,23.8288,23.7754,23.8059,104657.0
2016-08-15 11:00:00,31.2,31.22,31.17,31.19,84444.0,23.8059,23.8212,23.7831,23.7983,84444.0
2016-08-15 11:30:00,31.19,31.19,31.11,31.11,76219.0,23.7983,23.7983,23.7373,23.7373,76219.0
2016-08-15 12:00:00,31.11,31.13,31.1,31.13,41908.0,23.7373,23.7525,23.7296,23.7525,41908.0
2016-08-15 12:30:00,31.13,31.15,31.13,31.14,24931.0,23.7525,23.7678,23.7525,23.7602,24931.0
2016-08-15 13:00:00,31.15,31.17,31.15,31.17,71943.0,23.7678,23.7831,23.7678,23.7831,71943.0
2016-08-15 13:30:00,31.17,31.18,31.17,31.18,26710.0,23.7831,23.7907,23.7831,23.7907,26710.0
2016-08-15 14:00:00,31.18,31.2,31.17,31.2,43586.0,23.7907,23.8059,23.7831,23.8059,43586.0
2016-08-15 14:30:00,31.2,31.24,31.2,31.22,99004.0,23.8059,23.8365,23.8059,23.8212,99004.0
2016-08-15 15:00:00,31.22,31.24,31.18,31.19,94297.0,23.8212,23.8365,23.7907,23.7983,94297.0
2016-08-15 15:30:00,31.19,31.24,31.18,31.19,204848.0,23.7983,23.8365,23.7907,23.7983,204848.0
2016-08-16 09:30:00,31.22,31.22,30.99,31.06,213237.0,23.8212,23.8212,23.6457,23.6991,213237.0
2016-08-16 10:00:00,31.06,31.16,31.04,31.07,132736.0,23.6991,23.7754,23.6839,23.7068,132736.0
2016-08-16 10:30:00,31.07,31.11,31.06,31.08,78024.0,23.7068,23.7373,23.6991,23.7144,78024.0
2016-08-16 11:00:00,31.08,31.16,31.07,31.14,157061.0,23.7144,23.7754,23.7068,23.7602,157061.0
2016-08-16 11:30:00,31.15,31.17,31.12,31.12,52370.0,23.7678,23.7831,23.7449,23.7449,52370.0
2016-08-16 12:00:00,31.12,31.13,31.07,31.07,56967.0,23.7449,23.7525,23.7068,23.7068,56967.0
2016-08-16 12:30:00,31.07,31.12,31.07,31.11,74117.0,23.7068,23.7449,23.7068,23.7373,74117.0
2016-08-16 13:00:00,31.11,31.12,31.08,31.1,38855.0,23.7373,23.7449,23.7144,23.7296,38855.0
2016-08-16 13:30:00,31.1,31.11,31.09,31.09,44405.0,23.7296,23.7373,23.722,23.722,44405.0
2016-08-16 14:00:00,31.09,31.14,31.09,31.11,134722.0,23.722,23.7602,23.722,23.7373,134722.0
2016-08-16 14:30:00,31.11,31.17,31.11,31.16,118653.0,23.7373,23.7831,23.7373,23.7754,118653.0
2016-08-16 15:00:00,31.16,31.17,31.1,31.1,96054.0,23.7754,23.7831,23.7296,23.7296,96054.0
2016-08-16 15:30:00,31.1,31.12,31.05,31.12,465306.0,23.7296,23.7449,23.6915,23.7449,465306.0
2016-08-17 09:30:00,30.96,30.97,30.44,30.57,674236.0,23.6228,23.6304,23.2261,23.3252,674236.0
2016-08-17 10:00:00,30.57,30.64,30.45,30.45,513443.0,23.3252,23.3787,23.2337,23.2337,513443.0
2016-08-17 10:30:00,30.45,30.58,30.42,30.45,267780.0,23.2337,23.3329,23.2108,23.2337,267780.0
2016-08-17 11:00:00,30.45,30.53,30.44,30.45,255773.0,23.2337,23.2947,23.2261,23.2337,255773.0
2016-08-17 11:30:00,30.45,30.45,30.34,30.36,235690.0,23.2337,23.2337,23.1498,23.165,235690.0
2016-08-17 12:00:00,30.36,30.49,30.35,30.49,137441.0,23.165,23.2642,23.1574,23.2642,137441.0
2016-08-17 12:30:00,30.49,30.74,30.49,30.73,156055.0,23.2642,23.455,23.2642,23.4473,156055.0
2016-08-17 13:00:00,30.73,30.76,30.66,30.67,135231.0,23.4473,23.4702,23.3939,23.4015,135231.0
2016-08-17 13:30:00,30.66,30.71,30.59,30.65,101540.0,23.3939,23.4321,23.3405,23.3863,101540.0
2016-08-17 14:00:00,30.65,30.7,30.57,30.67,260303.0,23.3863,23.4244,23.3252,23.4015,260303.0
2016-08-17 14:30:00,30.67,30.77,30.63,30.75,189586.0,23.4015,23.4778,23.371,23.4626,189586.0
2016-08-17 15:00:00,30.75,30.75,30.63,30.67,330394.0,23.4626,23.4626,23.371,23.4015,330394.0
2016-08-17 15:30:00,30.67,30.75,30.63,30.71,1021641.0,23.4015,23.4626,23.371,23.4321,1021641.0
2016-08-18 09:30:00,30.44,30.44,30.06,30.32,661025.0,23.2261,23.2261,22.9361,23.1345,661025.0
2016-08-18 10:00:00,30.32,30.67,30.26,30.67,391256.0,23.1345,23.4015,23.0887,23.4015,391256.0
2016-08-18 10:30:00,30.66,30.66,30.42,30.52,271078.0,23.3939,23.3939,23.2108,23.2871,271078.0
2016-08-18 11:00:00,30.53,30.54,30.27,30.38,184469.0,23.2947,23.3024,23.0963,23.1803,184469.0
2016-08-18 11:30:00,30.38,30.41,30.25,30.27,181608.0,23.1803,23.2032,23.0811,23.0963,181608.0
2016-08-18 12:00:00,30.28,30.29,30.17,30.17,156079.0,23.104,23.1116,23.02,23.02,156079.0
2016-08-18 12:30:00,30.16,30.27,30.13,30.25,146122.0,23.0124,23.0963,22.9895,23.0811,146122.0
2016-08-18 13:00:00,30.25,30.34,30.25,30.3,122631.0,23.0811,23.1498,23.0811,23.1192,122631.0
2016-08-18 13:30:00,30.31,30.34,30.28,30.33,97142.0,23.1269,23.1498,23.104,23.1421,97142.0
2016-08-18 14:00:00,30.33,30.36,30.31,30.32,79427.0,23.1421,23.165,23.1269,23.1345,79427.0
2016-08-18 14:30:00,30.32,30.33,30.26,30.33,139387.0,23.1345,23.1421,23.0887,23.1421,139387.0
2016-08-18 15:00:00,30.33,30.37,30.32,30.32,119506.0,23.1421,23.1726,23.1345,23.1345,119506.0
2016-08-18 15:30:00,30.33,30.48,30.28,30.48,344657.0,23.1421,23.2566,23.104,23.2566,344657.0
2016-08-19 09:30:00,30.38,30.47,30.25,30.37,278622.0,23.1803,23.2489,23.0811,23.1726,278622.0
2016-08-19 10:00:00,30.37,30.43,30.32,30.43,225443.0,23.1726,23.2184,23.1345,23.2184,225443.0
2016-08-19 10:30:00,30.44,30.53,30.43,30.53,95153.0,23.2261,23.2947,23.2184,23.2947,95153.0
2016-08-19 11:00:00,30.54,30.58,30.53,30.57,90390.0,23.3024,23.3329,23.2947,23.3252,90390.0
2016-08-19 11:30:00,30.56,30.57,30.51,30.56,80533.0,23.3176,23.3252,23.2795,23.3176,80533.0
2016-08-19 12:00:00,30.56,30.57,30.51,30.55,47794.0,23.3176,23.3252,23.2795,23.31,47794.0
2016-08-19 12:30:00,30.55,30.55,30.44,30.46,69488.0,23.31,23.31,23.2261,23.2413,69488.0
2016-08-19 13:00:00,30.46,30.46,30.37,30.37,70074.0,23.2413,23.2413,23.1726,23.1726,70074.0
2016-08-19 13:30:00,30.36,30.48,30.35,30.48,59383.0,23.165,23.2566,23.1574,23.2566,59383.0
2016-08-19 14:00:00,30.48,30.54,30.47,30.54,66371.0,23.2566,23.3024,23.2489,23.3024,66371.0
2016-08-19 14:30:00,30.53,30.56,30.51,30.56,79717.0,23.2947,23.3176,23.2795,23.3176,79717.0
2016-08-19 15:00:00,30.56,30.65,30.56,30.64,228612.0,23.3176,23.3863,23.3176,23.3787,228612.0
2016-08-19 15:30:00,30.63,30.65,30.52,30.53,362749.0,23.371,23.3863,23.2871,23.2947,362749.0
2016-08-22 09:30:00,30.43,30.56,30.37,30.55,201091.0,23.2184,23.3176,23.1726,23.31,201091.0
2016-08-22 10:00:00,30.54,30.75,30.5,30.73,191979.0,23.3024,23.4626,23.2718,23.4473,191979.0
2016-08-22 10:30:00,30.74,30.78,30.64,30.67,144998.0,23.455,23.4855,23.3787,23.4015,144998.0
2016-08-22 11:00:00,30.68,30.7,30.47,30.47,141007.0,23.4092,23.4244,23.2489,23.2489,141007.0
2016-08-22 11:30:00,30.46,30.5,30.45,30.5,108124.0,23.2413,23.2718,23.2337,23.2718,108124.0
2016-08-22 12:00:00,30.5,30.59,30.48,30.58,134159.0,23.2718,23.3405,23.2566,23.3329,134159.0
2016-08-22 12:30:00,30.58,30.59,30.52,30.55,77238.0,23.3329,23.3405,23.2871,23.31,77238.0
2016-08-22 13:00:00,30.55,30.56,30.47,30.49,102634.0,23.31,23.3176,23.2489,23.2642,102634.0
2016-08-22 13:30:00,30.5,30.58,30.48,30.56,75371.0,23.2718,23.3329,23.2566,23.3176,75371.0
2016-08-22 14:00:00,30.56,30.62,30.55,30.55,81308.0,23.3176,23.3634,23.31,23.31,81308.0
2016-08-22 14:30:00,30.54,30.6,30.52,30.57,69176.0,23.3024,23.3481,23.2871,23.3252,69176.0
2016-08-22 15:00:00,30.57,30.65,30.57,30.65,154255.0,23.3252,23.3863,23.3252,23.3863,154255.0
2016-08-22 15:30:00,30.64,30.67,30.6,30.63,345745.0,23.3787,23.4015,23.3481,23.371,345745.0
2016-08-23 09:30:00,30.81,30.94,30.81,30.88,173335.0,23.5084,23.6076,23.5084,23.5618,173335.0
2016-08-23 10:00:00,30.89,31.0,30.88,30.95,199294.0,23.5694,23.6533,23.5618,23.6152,199294.0
2016-08-23 10:30:00,30.95,30.97,30.89,30.91,118530.0,23.6152,23.6304,23.5694,23.5847,118530.0
2016-08-23 11:00:00,30.91,30.91,30.85,30.86,61394.0,23.5847,23.5847,23.5389,23.5465,61394.0
2016-08-23 11:30:00,30.86,30.92,30.85,30.86,69529.0,23.5465,23.5923,23.5389,23.5465,69529.0
2016-08-23 12:00:00,30.86,30.88,30.83,30.85,56612.0,23.5465,23.5618,23.5236,23.5389,56612.0
2016-08-23 12:30:00,30.85,30.89,30.82,30.84,106613.0,23.5389,23.5694,23.516,23.5313,106613.0
2016-08-23 13:00:00,30.84,30.88,30.84,30.86,59458.0,23.5313,23.5618,23.5313,23.5465,59458.0
2016-08-23 13:30:00,30.86,30.95,30.86,30.95,76250.0,23.5465,23.6152,23.5465,23.6152,76250.0
2016-08-23 14:00:00,30.94,30.97,30.9,30.96,80219.0,23.6076,23.6304,23.577,23.6228,80219.0
2016-08-23 14:30:00,30.95,31.0,30.92,30.99,150335.0,23.6152,23.6533,23.5923,23.6457,150335.0
2016-08-23 15:00:00,30.99,31.06,30.98,31.03,224573.0,23.6457,23.6991,23.6381,23.6762,224573.0
2016-08-23 15:30:00,31.03,31.03,30.95,30.98,277212.0,23.6762,23.6762,23.6152,23.6381,277212.0
2016-08-24 09:30:00,30.99,31.19,30.97,31.18,196234.0,23.6457,23.7983,23.6304,23.7907,196234.0
2016-08-24 10:00:00,31.18,31.19,31.12,31.14,131081.0,23.7907,23.7983,23.7449,23.7602,131081.0
2016-08-24 10:30:00,31.13,31.14,31.03,31.04,105883.0,23.7525,23.7602,23.6762,23.6839,105883.0
2016-08-24 11:00:00,31.05,31.06,31.0,31.04,76420.0,23.6915,23.6991,23.6533,23.6839,76420.0
2016-08-24 11:30:00,31.05,31.05,30.98,30.99,81886.0,23.6915,23.6915,23.6381,23.6457,81886.0
2016-08-24 12:00:00,30.99,31.07,30.98,31.07,85951.0,23.6457,23.7068,23.6381,23.7068,85951.0
2016-08-24 12:30:00,31.07,31.13,31.05,31.12,51874.0,23.7068,23.7525,23.6915,23.7449,51874.0
2016-08-24 13:00:00,31.11,31.11,31.08,31.11,40680.0,23.7373,23.7373,23.7144,23.7373,40680.0
2016-08-24 13:30:00,31.1,31.16,31.1,31.15,32413.0,23.7296,23.7754,23.7296,23.7678,32413.0
2016-08-24 14:00:00,31.15,31.16,31.1,31.12,78420.0,23.7678,23.7754,23.7296,23.7449,78420.0
2016-08-24 14:30:00,31.12,31.17,31.09,31.15,131033.0,23.7449,23.7831,23.722,23.7678,131033.0
2016-08-24 15:00:00,31.15,31.15,31.05,31.07,222452.0,23.7678,23.7678,23.6915,23.7068,222452.0
2016-08-24 15:30:00,31.06,31.08,30.99,31.07,471384.0,23.6991,23.7144,23.6457,23.7068,471384.0
2016-08-25 09:30:00,31.02,31.25,31.02,31.24,185326.0,23.6686,23.8441,23.6686,23.8365,185326.0
2016-08-25 10:00:00,31.24,31.32,31.17,31.18,230486.0,23.8365,23.8975,23.7831,23.7907,230486.0
2016-08-25 10:30:00,31.17,31.24,31.13,31.23,107111.0,23.7831,23.8365,23.7525,23.8288,107111.0
2016-08-25 11:00:00,31.23,31.31,31.23,31.24,128919.0,23.8288,23.8899,23.8288,23.8365,128919.0
2016-08-25 11:30:00,31.24,31.29,31.2,31.29,118729.0,23.8365,23.8746,23.8059,23.8746,118729.0
2016-08-25 12:00:00,31.28,31.37,31.28,31.31,95522.0,23.867,23.9357,23.867,23.8899,95522.0
2016-08-25 12:30:00,31.31,31.39,31.31,31.36,58547.0,23.8899,23.9509,23.8899,23.928,58547.0
2016-08-25 13:00:00,31.36,31.36,31.31,31.36,51309.0,23.928,23.928,23.8899,23.928,51309.0
2016-08-25 13:30:00,31.36,31.37,31.26,31.29,74882.0,23.928,23.9357,23.8517,23.8746,74882.0
2016-08-25 14:00:00,31.28,31.29,31.23,31.26,61941.0,23.867,23.8746,23.8288,23.8517,61941.0
2016-08-25 14:30:00,31.26,31.3,31.25,31.27,82901.0,23.8517,23.8822,23.8441,23.8594,82901.0
2016-08-25 15:00:00,31.27,31.34,31.26,31.32,97182.0,23.8594,23.9128,23.8517,23.8975,97182.0
2016-08-25 15:30:00,31.32,31.33,31.26,31.29,238222.0,23.8975,23.9051,23.8517,23.8746,238222.0
2016-08-26 09:30:00,31.32,31.59,31.32,31.48,195488.0,23.8975,24.1035,23.8975,24.0196,195488.0
2016-08-26 10:00:00,31.48,31.66,31.33,31.59,262547.0,24.0196,24.1569,23.9051,24.1035,262547.0
2016-08-26 10:30:00,31.6,31.61,31.53,31.6,194986.0,24.1111,24.1188,24.0577,24.1111,194986.0
2016-08-26 11:00:00,31.59,31.6,31.53,31.58,83511.0,24.1035,24.1111,24.0577,24.0959,83511.0
2016-08-26 11:30:00,31.58,31.58,31.34,31.34,130400.0,24.0959,24.0959,23.9128,23.9128,130400.0
2016-08-26 12:00:00,31.34,31.34,31.2,31.25,103553.0,23.9128,23.9128,23.8059,23.8441,103553.0
2016-08-26 12:30:00,31.25,31.35,31.22,31.33,63404.0,23.8441,23.9204,23.8212,23.9051,63404.0
2016-08-26 13:00:00,31.33,31.38,31.29,31.29,63126.0,23.9051,23.9433,23.8746,23.8746,63126.0
2016-08-26 13:30:00,31.3,31.32,31.27,31.28,69131.0,23.8822,23.8975,23.8594,23.867,69131.0
2016-08-26 14:00:00,31.28,31.32,31.19,31.22,74220.0,23.867,23.8975,23.7983,23.8212,74220.0
2016-08-26 14:30:00,31.22,31.3,31.22,31.27,87285.0,23.8212,23.8822,23.8212,23.8594,87285.0
2016-08-26 15:00:00,31.27,31.38,31.26,31.36,126027.0,23.8594,23.9433,23.8517,23.928,126027.0
2016-08-26 15:30:00,31.36,31.4,31.34,31.35,213176.0,23.928,23.9585,23.9128,23.9204,213176.0
2016-08-29 09:30:00,31.43,31.7,31.41,31.69,184082.0,23.9814,24.1874,23.9662,24.1798,184082.0
2016-08-29 10:00:00,31.69,31.69,31.58,31.59,107384.0,24.1798,24.1798,24.0959,24.1035,107384.0
2016-08-29 10:30:00,31.6,31.64,31.57,31.6,85069.0,24.1111,24.1417,24.0883,24.1111,85069.0
2016-08-29 11:00:00,31.61,31.64,31.6,31.61,84560.0,24.1188,24.1417,24.1111,24.1188,84560.0
2016-08-29 11:30:00,31.61,31.64,31.57,31.64,87252.0,24.1188,24.1417,24.0883,24.1417,87252.0
2016-08-29 12:00:00,31.64,31.65,31.6,31.61,68486.0,24.1417,24.1493,24.1111,24.1188,68486.0
2016-08-29 12:30:00,31.61,31.61,31.59,31.61,34049.0,24.1188,24.1188,24.1035,24.1188,34049.0
2016-08-29 13:00:00,31.61,31.62,31.6,31.6,46440.0,24.1188,24.1264,24.1111,24.1111,46440.0
2016-08-29 13:30:00,31.61,31.63,31.59,31.63,39434.0,24.1188,24.134,24.1035,24.134,39434.0
2016-08-29 14:00:00,31.63,31.64,31.61,31.61,61144.0,24.134,24.1417,24.1188,24.1188,61144.0
2016-08-29 14:30:00,31.61,31.63,31.6,31.62,94307.0,24.1188,24.134,24.1111,24.1264,94307.0
2016-08-29 15:00:00,31.61,31.66,31.61,31.62,88451.0,24.1188,24.1569,24.1188,24.1264,88451.0
2016-08-29 15:30:00,31.63,31.63,31.57,31.59,407874.0,24.134,24.134,24.0883,24.1035,407874.0
2016-08-30 09:30:00,31.61,31.65,31.56,31.61,90560.0,24.1188,24.1493,24.0806,24.1188,90560.0
2016-08-30 10:00:00,31.61,31.65,31.52,31.53,125950.0,24.1188,24.1493,24.0501,24.0577,125950.0
2016-08-30 10:30:00,31.53,31.53,31.43,31.51,91441.0,24.0577,24.0577,23.9814,24.0425,91441.0
2016-08-30 11:00:00,31.51,31.56,31.44,31.44,65834.0,24.0425,24.0806,23.9891,23.9891,65834.0
2016-08-30 11:30:00,31.45,31.53,31.42,31.51,67692.0,23.9967,24.0577,23.9738,24.0425,67692.0
2016-08-30 12:00:00,31.52,31.57,31.52,31.55,52456.0,24.0501,24.0883,24.0501,24.073,52456.0
2016-08-30 12:30:00,31.56,31.58,31.53,31.53,46610.0,24.0806,24.0959,24.0577,24.0577,46610.0
2016-08-30 13:00:00,31.53,31.58,31.51,31.53,68708.0,24.0577,24.0959,24.0425,24.0577,68708.0
2016-08-30 13:30:00,31.53,31.55,31.47,31.5,47908.0,24.0577,24.073,24.012,24.0348,47908.0
2016-08-30 14:00:00,31.5,31.5,31.42,31.45,75326.0,24.0348,24.0348,23.9738,23.9967,75326.0
2016-08-30 14:30:00,31.45,31.47,31.42,31.47,66314.0,23.9967,24.012,23.9738,24.012,66314.0
2016-08-30 15:00:00,31.47,31.48,31.45,31.47,56138.0,24.012,24.0196,23.9967,24.012,56138.0
2016-08-30 15:30:00,31.47,31.53,31.45,31.53,250559.0,24.012,24.0577,23.9967,24.0577,250559.0
2016-08-31 09:30:00,31.45,31.57,31.35,31.42,157414.0,23.9967,24.0883,23.9204,23.9738,157414.0
2016-08-31 10:00:00,31.42,31.45,31.39,31.41,120761.0,23.9738,23.9967,23.9509,23.9662,120761.0
2016-08-31 10:30:00,31.4,31.42,31.33,31.34,87974.0,23.9585,23.9738,23.9051,23.9128,87974.0
2016-08-31 11:00:00,31.34,31.38,31.3,31.38,95314.0,23.9128,23.9433,23.8822,23.9433,95314.0
2016-08-31 11:30:00,31.37,31.43,31.36,31.39,68373.0,23.9357,23.9814,23.928,23.9509,68373.0
2016-08-31 12:00:00,31.38,31.38,31.27,31.31,77951.0,23.9433,23.9433,23.8594,23.8899,77951.0
2016-08-31 12:30:00,31.3,31.31,31.25,31.27,46889.0,23.8822,23.8899,23.8441,23.8594,46889.0
2016-08-31 13:00:00,31.27,31.32,31.25,31.31,72799.0,23.8594,23.8975,23.8441,23.8899,72799.0
2016-08-31 13:30:00,31.31,31.34,31.3,31.33,57226.0,23.8899,23.9128,23.8822,23.9051,57226.0
2016-08-31 14:00:00,31.33,31.4,31.33,31.39,94488.0,23.9051,23.9585,23.9051,23.9509,94488.0
2016-08-31 14:30:00,31.39,31.39,31.32,31.33,82193.0,23.9509,23.9509,23.8975,23.9051,82193.0
2016-08-31 15:00:00,31.33,31.38,31.32,31.36,137018.0,23.9051,23.9433,23.8975,23.928,137018.0
2016-08-31 15:30:00,31.36,31.44,31.36,31.43,262181.0,23.928,23.9891,23.928,23.9814,262181.0
2016-09-01 09:30:00,31.42,31.59,31.34,31.5,122480.0,23.9738,24.1035,23.9128,24.0348,122480.0
2016-09-01 10:00:00,31.49,31.5,31.39,31.39,138703.0,24.0272,24.0348,23.9509,23.9509,138703.0
2016-09-01 10:30:00,31.38,31.38,31.28,31.31,101265.0,23.9433,23.9433,23.867,23.8899,101265.0
2016-09-01 11:00:00,31.3,31.35,31.26,31.35,58134.0,23.8822,23.9204,23.8517,23.9204,58134.0
2016-09-01 11:30:00,31.35,31.41,31.33,31.4,36428.0,23.9204,23.9662,23.9051,23.9585,36428.0
2016-09-01 12:00:00,31.4,31.56,31.38,31.52,83592.0,23.9585,24.0806,23.9433,24.0501,83592.0
2016-09-01 12:30:00,31.53,31.61,31.52,31.58,71429.0,24.0577,24.1188,24.0501,24.0959,71429.0
2016-09-01 13:00:00,31.58,31.64,31.57,31.63,54744.0,24.0959,24.1417,24.0883,24.134,54744.0
2016-09-01 13:30:00,31.63,31.64,31.59,31.6,73289.0,24.134,24.1417,24.1035,24.1111,73289.0
2016-09-01 14:00:00,31.59,31.6,31.56,31.6,64257.0,24.1035,24.1111,24.0806,24.1111,64257.0
2016-09-01 14:30:00,31.6,31.63,31.58,31.61,63847.0,24.1111,24.134,24.0959,24.1188,63847.0
2016-09-01 15:00:00,31.62,31.62,31.53,31.56,91678.0,24.1264,24.1264,24.0577,24.0806,91678.0
2016-09-01 15:30:00,31.56,31.61,31.55,31.58,200795.0,24.0806,24.1188,24.073,24.0959,200795.0
2016-09-02 09:30:00,31.69,31.9,31.68,31.9,278660.0,24.1798,24.3401,24.1722,24.3401,278660.0
2016-09-02 10:00:00,31.91,31.95,31.86,31.94,176843.0,24.3477,24.3782,24.3095,24.3706,176843.0
2016-09-02 10:30:00,31.94,31.94,31.88,31.88,99388.0,24.3706,24.3706,24.3248,24.3248,99388.0
2016-09-02 11:00:00,31.89,31.93,31.85,31.88,134604.0,24.3324,24.3629,24.3019,24.3248,134604.0
2016-09-02 11:30:00,31.87,31.88,31.84,31.87,67410.0,24.3172,24.3248,24.2943,24.3172,67410.0
2016-09-02 12:00:00,31.88,31.88,31.76,31.78,72577.0,24.3248,24.3248,24.2332,24.2485,72577.0
2016-09-02 12:30:00,31.78,31.79,31.72,31.76,56057.0,24.2485,24.2561,24.2027,24.2332,56057.0
2016-09-02 13:00:00,31.76,31.77,31.73,31.76,39304.0,24.2332,24.2409,24.2103,24.2332,39304.0
2016-09-02 13:30:00,31.76,31.76,31.7,31.71,43808.0,24.2332,24.2332,24.1874,24.1951,43808.0
2016-09-02 14:00:00,31.7,31.78,31.7,31.75,56363.0,24.1874,24.2485,24.1874,24.2256,56363.0
2016-09-02 14:30:00,31.75,31.8,31.74,31.79,28528.0,24.2256,24.2637,24.218,24.2561,28528.0
2016-09-02 15:00:00,31.8,31.83,31.79,31.8,39164.0,24.2637,24.2866,24.2561,24.2637,39164.0
2016-09-02 15:30:00,31.81,31.84,31.8,31.83,97835.0,24.2714,24.2943,24.2637,24.2866,97835.0
2016-09-06 09:30:00,31.9,31.94,31.84,31.86,92863.0,24.3401,24.3706,24.2943,24.3095,92863.0
2016-09-06 10:00:00,31.86,31.89,31.73,31.75,161690.0,24.3095,24.3324,24.2103,24.2256,161690.0
2016-09-06 10:30:00,31.75,31.78,31.72,31.74,113014.0,24.2256,24.2485,24.2027,24.218,113014.0
2016-09-06 11:00:00,31.74,31.78,31.7,31.74,66957.0,24.218,24.2485,24.1874,24.218,66957.0
2016-09-06 11:30:00,31.75,31.77,31.73,31.76,29923.0,24.2256,24.2409,24.2103,24.2332,29923.0
2016-09-06 12:00:00,31.76,31.79,31.75,31.76,53811.0,24.2332,24.2561,24.2256,24.2332,53811.0
2016-09-06 12:30:00,31.76,31.83,31.76,31.81,60069.0,24.2332,24.2866,24.2332,24.2714,60069.0
2016-09-06 13:00:00,31.81,31.81,31.77,31.78,22973.0,24.2714,24.2714,24.2409,24.2485,22973.0
2016-09-06 13:30:00,31.77,31.82,31.77,31.8,93092.0,24.2409,24.279,24.2409,24.2637,93092.0
2016-09-06 14:00:00,31.8,31.81,31.76,31.78,38716.0,24.2637,24.2714,24.2332,24.2485,38716.0
2016-09-06 14:30:00,31.77,31.83,31.77,31.83,18228.0,24.2409,24.2866,24.2409,24.2866,18228.0
2016-09-06 15:00:00,31.82,31.84,31.81,31.82,37599.0,24.279,24.2943,24.2714,24.279,37599.0
2016-09-06 15:30:00,31.82,31.86,31.79,31.86,132396.0,24.279,24.3095,24.2561,24.3095,132396.0
2016-09-07 09:30:00,31.78,31.93,31.78,31.92,95139.0,24.2485,24.3629,24.2485,24.3553,95139.0
2016-09-07 10:00:00,31.92,31.93,31.87,31.89,75362.0,24.3553,24.3629,24.3172,24.3324,75362.0
2016-09-07 10:30:00,31.89,31.91,31.82,31.85,77690.0,24.3324,24.3477,24.279,24.3019,77690.0
2016-09-07 11:00:00,31.85,31.87,31.78,31.8,58915.0,24.3019,24.3172,24.2485,24.2637,58915.0
2016-09-07 11:30:00,31.8,31.81,31.76,31.8,21759.0,24.2637,24.2714,24.2332,24.2637,21759.0
2016-09-07 12:00:00,31.8,31.83,31.75,31.77,40473.0,24.2637,24.2866,24.2256,24.2409,40473.0
2016-09-07 12:30:00,31.77,31.81,31.76,31.78,55731.0,24.2409,24.2714,24.2332,24.2485,55731.0
2016-09-07 13:00:00,31.78,31.83,31.78,31.83,43473.0,24.2485,24.2866,24.2485,24.2866,43473.0
2016-09-07 13:30:00,31.84,31.84,31.83,31.83,26079.0,24.2943,24.2943,24.2866,24.2866,26079.0
2016-09-07 14:00:00,31.82,31.86,31.82,31.83,33667.0,24.279,24.3095,24.279,24.2866,33667.0
2016-09-07 14:30:00,31.82,31.83,31.78,31.78,46949.0,24.279,24.2866,24.2485,24.2485,46949.0
2016-09-07 15:00:00,31.79,31.81,31.76,31.77,52559.0,24.2561,24.2714,24.2332,24.2409,52559.0
2016-09-07 15:30:00,31.77,31.79,31.75,31.79,151362.0,24.2409,24.2561,24.2256,24.2561,151362.0
2016-09-08 09:30:00,31.74,31.74,31.57,31.58,142934.0,24.218,24.218,24.0883,24.0959,142934.0
2016-09-08 10:00:00,31.58,31.68,31.57,31.68,64348.0,24.0959,24.1722,24.0883,24.1722,64348.0
2016-09-08 10:30:00,31.69,31.69,31.61,31.65,107026.0,24.1798,24.1798,24.1188,24.1493,107026.0
2016-09-08 11:00:00,31.65,31.67,31.6,31.65,72793.0,24.1493,24.1646,24.1111,24.1493,72793.0
2016-09-08 11:30:00,31.65,31.65,31.53,31.58,71359.0,24.1493,24.1493,24.0577,24.0959,71359.0
2016-09-08 12:00:00,31.58,31.58,31.52,31.53,57828.0,24.0959,24.0959,24.0501,24.0577,57828.0
2016-09-08 12:30:00,31.53,31.55,31.5,31.54,74009.0,24.0577,24.073,24.0348,24.0654,74009.0
2016-09-08 13:00:00,31.53,31.53,31.46,31.49,76300.0,24.0577,24.0577,24.0043,24.0272,76300.0
2016-09-08 13:30:00,31.48,31.5,31.42,31.48,80285.0,24.0196,24.0348,23.9738,24.0196,80285.0
2016-09-08 14:00:00,31.48,31.51,31.47,31.47,33025.0,24.0196,24.0425,24.012,24.012,33025.0
2016-09-08 14:30:00,31.47,31.51,31.47,31.5,43620.0,24.012,24.0425,24.012,24.0348,43620.0
2016-09-08 15:00:00,31.5,31.5,31.44,31.45,61231.0,24.0348,24.0348,23.9891,23.9967,61231.0
2016-09-08 15:30:00,31.46,31.49,31.44,31.46,148066.0,24.0043,24.0272,23.9891,24.0043,148066.0
2016-09-09 09:30:00,31.14,31.26,31.01,31.21,244548.0,23.7602,23.8517,23.661,23.8136,244548.0
2016-09-09 10:00:00,31.22,31.33,31.19,31.3,88850.0,23.8212,23.9051,23.7983,23.8822,88850.0
2016-09-09 10:30:00,31.29,31.31,31.17,31.21,87829.0,23.8746,23.8899,23.7831,23.8136,87829.0
2016-09-09 11:00:00,31.21,31.25,31.17,31.25,71813.0,23.8136,23.8441,23.7831,23.8441,71813.0
2016-09-09 11:30:00,31.24,31.24,31.15,31.18,94630.0,23.8365,23.8365,23.7678,23.7907,94630.0
2016-09-09 12:00:00,31.17,31.19,31.08,31.1,95425.0,23.7831,23.7983,23.7144,23.7296,95425.0
2016-09-09 12:30:00,31.1,31.1,31.04,31.08,79161.0,23.7296,23.7296,23.6839,23.7144,79161.0
2016-09-09 13:00:00,31.08,31.08,30.97,31.03,62230.0,23.7144,23.7144,23.6304,23.6762,62230.0
2016-09-09 13:30:00,31.02,31.02,30.94,30.97,58093.0,23.6686,23.6686,23.6076,23.6304,58093.0
2016-09-09 14:00:00,30.96,30.97,30.88,30.97,100702.0,23.6228,23.6304,23.5618,23.6304,100702.0
2016-09-09 14:30:00,30.97,31.0,30.91,30.97,137625.0,23.6304,23.6533,23.5847,23.6304,137625.0
2016-09-09 15:00:00,30.97,31.04,30.92,31.03,124950.0,23.6304,23.6839,23.5923,23.6762,124950.0
2016-09-09 15:30:00,31.03,31.03,30.86,30.86,347259.0,23.6762,23.6762,23.5465,23.5465,347259.0
2016-09-12 09:30:00,30.61,30.9,30.61,30.87,357329.0,23.3558,23.577,23.3558,23.5541,357329.0
2016-09-12 10:00:00,30.86,31.03,30.86,31.0,122929.0,23.5465,23.6762,23.5465,23.6533,122929.0
2016-09-12 10:30:00,31.02,31.03,30.89,30.95,78473.0,23.6686,23.6762,23.5694,23.6152,78473.0
2016-09-12 11:00:00,30.95,31.04,30.95,31.02,66274.0,23.6152,23.6839,23.6152,23.6686,66274.0
2016-09-12 11:30:00,31.03,31.12,30.99,31.08,107457.0,23.6762,23.7449,23.6457,23.7144,107457.0
2016-09-12 12:00:00,31.09,31.09,31.06,31.08,28982.0,23.722,23.722,23.6991,23.7144,28982.0
2016-09-12 12:30:00,31.09,31.22,31.09,31.21,88296.0,23.722,23.8212,23.722,23.8136,88296.0
2016-09-12 13:00:00,31.21,31.31,31.12,31.13,171977.0,23.8136,23.8899,23.7449,23.7525,171977.0
2016-09-12 13:30:00,31.14,31.3,31.1,31.28,100481.0,23.7602,23.8822,23.7296,23.867,100481.0
2016-09-12 14:00:00,31.27,31.41,31.26,31.37,99711.0,23.8594,23.9662,23.8517,23.9357,99711.0
2016-09-12 14:30:00,31.38,31.5,31.38,31.43,155098.0,23.9433,24.0348,23.9433,23.9814,155098.0
2016-09-12 15:00:00,31.44,31.47,31.41,31.43,101735.0,23.9891,24.012,23.9662,23.9814,101735.0
2016-09-12 15:30:00,31.42,31.48,31.38,31.45,226233.0,23.9738,24.0196,23.9433,23.9967,226233.0
2016-09-13 09:30:00,31.26,31.35,31.11,31.12,280577.0,23.8517,23.9204,23.7373,23.7449,280577.0
2016-09-13 10:00:00,31.11,31.13,31.02,31.06,163640.0,23.7373,23.7525,23.6686,23.6991,163640.0
2016-09-13 10:30:00,31.07,31.16,31.0,31.01,87312.0,23.7068,23.7754,23.6533,23.661,87312.0
2016-09-13 11:00:00,31.01,31.02,30.91,30.93,102924.0,23.661,23.6686,23.5847,23.5999,102924.0
2016-09-13 11:30:00,30.93,31.0,30.91,30.97,76993.0,23.5999,23.6533,23.5847,23.6304,76993.0
2016-09-13 12:00:00,30.98,31.08,30.97,30.98,82192.0,23.6381,23.7144,23.6304,23.6381,82192.0
2016-09-13 12:30:00,30.96,31.0,30.91,30.96,103614.0,23.6228,23.6533,23.5847,23.6228,103614.0
2016-09-13 13:00:00,30.96,31.13,30.91,31.12,60924.0,23.6228,23.7525,23.5847,23.7449,60924.0
2016-09-13 13:30:00,31.13,31.15,31.01,31.05,69612.0,23.7525,23.7678,23.661,23.6915,69612.0
2016-09-13 14:00:00,31.04,31.07,30.96,30.96,89975.0,23.6839,23.7068,23.6228,23.6228,89975.0
2016-09-13 14:30:00,30.95,31.05,30.92,30.96,75353.0,23.6152,23.6915,23.5923,23.6228,75353.0
2016-09-13 15:00:00,30.96,31.05,30.92,31.04,135778.0,23.6228,23.6915,23.5923,23.6839,135778.0
2016-09-13 15:30:00,31.04,31.11,30.97,31.05,331716.0,23.6839,23.7373,23.6304,23.6915,331716.0
2016-09-14 09:30:00,31.03,31.06,30.81,30.91,284476.0,23.6762,23.6991,23.5084,23.5847,284476.0
2016-09-14 10:00:00,30.91,31.0,30.89,30.99,133175.0,23.5847,23.6533,23.5694,23.6457,133175.0
2016-09-14 10:30:00,31.0,31.09,31.0,31.04,99551.0,23.6533,23.722,23.6533,23.6839,99551.0
2016-09-14 11:00:00,31.03,31.19,31.0,31.15,92833.0,23.6762,23.7983,23.6533,23.7678,92833.0
2016-09-14 11:30:00,31.13,31.21,31.09,31.2,37475.0,23.7525,23.8136,23.722,23.8059,37475.0
2016-09-14 12:00:00,31.21,31.22,31.15,31.2,27310.0,23.8136,23.8212,23.7678,23.8059,27310.0
2016-09-14 12:30:00,31.2,31.2,31.1,31.12,26998.0,23.8059,23.8059,23.7296,23.7449,26998.0
2016-09-14 13:00:00,31.11,31.13,31.06,31.08,53102.0,23.7373,23.7525,23.6991,23.7144,53102.0
2016-09-14 13:30:00,31.08,31.14,31.0,31.01,75344.0,23.7144,23.7602,23.6533,23.661,75344.0
2016-09-14 14:00:00,31.01,31.03,30.92,30.96,127103.0,23.661,23.6762,23.5923,23.6228,127103.0
2016-09-14 14:30:00,30.95,31.09,30.93,31.07,224808.0,23.6152,23.722,23.5999,23.7068,224808.0
2016-09-14 15:00:00,31.07,31.09,30.92,30.92,256270.0,23.7068,23.722,23.5923,23.5923,256270.0
2016-09-14 15:30:00,30.93,31.01,30.93,31.01,213314.0,23.5999,23.661,23.5999,23.661,213314.0
2016-09-15 09:30:00,30.61,30.9,30.61,30.88,319870.0,23.3558,23.577,23.3558,23.5618,319870.0
2016-09-15 10:00:00,30.9,31.17,30.88,31.17,150971.0,23.577,23.7831,23.5618,23.7831,150971.0
2016-09-15 10:30:00,31.17,31.18,31.05,31.17,96265.0,23.7831,23.7907,23.6915,23.7831,96265.0
2016-09-15 11:00:00,31.18,31.19,31.12,31.19,70038.0,23.7907,23.7983,23.7449,23.7983,70038.0
2016-09-15 11:30:00,31.19,31.23,31.18,31.18,38447.0,23.7983,23.8288,23.7907,23.7907,38447.0
2016-09-15 12:00:00,31.19,31.23,31.18,31.19,31623.0,23.7983,23.8288,23.7907,23.7983,31623.0
2016-09-15 12:30:00,31.19,31.22,31.13,31.15,38249.0,23.7983,23.8212,23.7525,23.7678,38249.0
2016-09-15 13:00:00,31.15,31.18,31.13,31.14,54995.0,23.7678,23.7907,23.7525,23.7602,54995.0
2016-09-15 13:30:00,31.14,31.27,31.13,31.27,46118.0,23.7602,23.8594,23.7525,23.8594,46118.0
2016-09-15 14:00:00,31.27,31.34,31.26,31.34,79944.0,23.8594,23.9128,23.8517,23.9128,79944.0
2016-09-15 14:30:00,31.34,31.34,31.29,31.33,48414.0,23.9128,23.9128,23.8746,23.9051,48414.0
2016-09-15 15:00:00,31.33,31.36,31.31,31.33,70048.0,23.9051,23.928,23.8899,23.9051,70048.0
2016-09-15 15:30:00,31.34,31.39,31.32,31.32,222000.0,23.9128,23.9509,23.8975,23.8975,222000.0
2016-09-16 09:30:00,31.1,31.12,30.82,30.86,735011.0,23.7296,23.7449,23.516,23.5465,735011.0
2016-09-16 10:00:00,30.86,30.88,30.76,30.78,104655.0,23.5465,23.5618,23.4702,23.4855,104655.0
2016-09-16 10:30:00,30.78,30.88,30.75,30.76,90955.0,23.4855,23.5618,23.4626,23.4702,90955.0
2016-09-16 11:00:00,30.76,30.82,30.73,30.73,75506.0,23.4702,23.516,23.4473,23.4473,75506.0
2016-09-16 11:30:00,30.73,30.77,30.71,30.73,58729.0,23.4473,23.4778,23.4321,23.4473,58729.0
2016-09-16 12:00:00,30.73,30.86,30.72,30.85,49098.0,23.4473,23.5465,23.4397,23.5389,49098.0
2016-09-16 12:30:00,30.85,30.87,30.81,30.81,43152.0,23.5389,23.5541,23.5084,23.5084,43152.0
2016-09-16 13:00:00,30.8,30.85,30.8,30.82,79980.0,23.5007,23.5389,23.5007,23.516,79980.0
2016-09-16 13:30:00,30.82,30.83,30.77,30.8,50076.0,23.516,23.5236,23.4778,23.5007,50076.0
2016-09-16 14:00:00,30.79,30.88,30.77,30.88,58501.0,23.4931,23.5618,23.4778,23.5618,58501.0
2016-09-16 14:30:00,30.88,30.92,30.87,30.88,61872.0,23.5618,23.5923,23.5541,23.5618,61872.0
2016-09-16 15:00:00,30.88,30.89,30.82,30.83,77572.0,23.5618,23.5694,23.516,23.5236,77572.0
2016-09-16 15:30:00,30.84,30.93,30.83,30.84,282564.0,23.5313,23.5999,23.5236,23.5313,282564.0
2016-09-19 09:30:00,30.86,31.23,30.83,31.22,216305.0,23.5465,23.8288,23.5236,23.8212,216305.0
2016-09-19 10:00:00,31.22,31.23,31.16,31.18,49665.0,23.8212,23.8288,23.7754,23.7907,49665.0
2016-09-19 10:30:00,31.18,31.2,31.12,31.16,55900.0,23.7907,23.8059,23.7449,23.7754,55900.0
2016-09-19 11:00:00,31.16,31.22,31.16,31.22,72056.0,23.7754,23.8212,23.7754,23.8212,72056.0
2016-09-19 11:30:00,31.22,31.25,31.19,31.25,35605.0,23.8212,23.8441,23.7983,23.8441,35605.0
2016-09-19 12:00:00,31.25,31.25,31.09,31.12,72475.0,23.8441,23.8441,23.722,23.7449,72475.0
2016-09-19 12:30:00,31.11,31.12,31.08,31.08,36665.0,23.7373,23.7449,23.7144,23.7144,36665.0
2016-09-19 13:00:00,31.07,31.14,31.06,31.11,37272.0,23.7068,23.7602,23.6991,23.7373,37272.0
2016-09-19 13:30:00,31.11,31.11,31.0,31.08,62965.0,23.7373,23.7373,23.6533,23.7144,62965.0
2016-09-19 14:00:00,31.08,31.16,31.08,31.13,26769.0,23.7144,23.7754,23.7144,23.7525,26769.0
2016-09-19 14:30:00,31.14,31.22,31.14,31.2,58933.0,23.7602,23.8212,23.7602,23.8059,58933.0
2016-09-19 15:00:00,31.19,31.2,31.08,31.08,61904.0,23.7983,23.8059,23.7144,23.7144,61904.0
2016-09-19 15:30:00,31.08,31.1,31.01,31.03,180558.0,23.7144,23.7296,23.661,23.6762,180558.0
2016-09-20 09:30:00,31.15,31.21,31.04,31.19,106659.0,23.7678,23.8136,23.6839,23.7983,106659.0
2016-09-20 10:00:00,31.19,31.21,31.08,31.1,44280.0,23.7983,23.8136,23.7144,23.7296,44280.0
2016-09-20 10:30:00,31.09,31.14,31.07,31.1,62181.0,23.722,23.7602,23.7068,23.7296,62181.0
2016-09-20 11:00:00,31.1,31.14,31.09,31.09,29124.0,23.7296,23.7602,23.722,23.722,29124.0
2016-09-20 11:30:00,31.09,31.14,31.08,31.12,34270.0,23.722,23.7602,23.7144,23.7449,34270.0
2016-09-20 12:00:00,31.11,31.12,31.08,31.11,29582.0,23.7373,23.7449,23.7144,23.7373,29582.0
2016-09-20 12:30:00,31.13,31.14,31.06,31.06,41378.0,23.7525,23.7602,23.6991,23.6991,41378.0
2016-09-20 13:00:00,31.06,31.12,31.05,31.08,41560.0,23.6991,23.7449,23.6915,23.7144,41560.0
2016-09-20 13:30:00,31.07,31.13,31.07,31.13,26686.0,23.7068,23.7525,23.7068,23.7525,26686.0
2016-09-20 14:00:00,31.13,31.15,31.1,31.12,29165.0,23.7525,23.7678,23.7296,23.7449,29165.0
2016-09-20 14:30:00,31.09,31.14,31.09,31.12,25789.0,23.722,23.7602,23.722,23.7449,25789.0
2016-09-20 15:00:00,31.12,31.15,31.11,31.14,44330.0,23.7449,23.7678,23.7373,23.7602,44330.0
2016-09-20 15:30:00,31.14,31.17,31.09,31.09,135581.0,23.7602,23.7831,23.722,23.722,135581.0
2016-09-21 09:30:00,31.2,31.31,31.17,31.29,146580.0,23.8059,23.8899,23.7831,23.8746,146580.0
2016-09-21 10:00:00,31.28,31.29,31.22,31.25,55729.0,23.867,23.8746,23.8212,23.8441,55729.0
2016-09-21 10:30:00,31.26,31.31,31.25,31.26,67509.0,23.8517,23.8899,23.8441,23.8517,67509.0
2016-09-21 11:00:00,31.27,31.27,31.15,31.19,70265.0,23.8594,23.8594,23.7678,23.7983,70265.0
2016-09-21 11:30:00,31.18,31.18,31.1,31.1,108530.0,23.7907,23.7907,23.7296,23.7296,108530.0
2016-09-21 12:00:00,31.09,31.13,31.03,31.03,66131.0,23.722,23.7525,23.6762,23.6762,66131.0
2016-09-21 12:30:00,31.03,31.07,31.01,31.05,47539.0,23.6762,23.7068,23.661,23.6915,47539.0
2016-09-21 13:00:00,31.05,31.08,31.01,31.01,35821.0,23.6915,23.7144,23.661,23.661,35821.0
2016-09-21 13:30:00,31.01,31.05,30.99,31.02,76425.0,23.661,23.6915,23.6457,23.6686,76425.0
2016-09-21 14:00:00,31.01,31.18,30.97,31.05,190704.0,23.661,23.7907,23.6304,23.6915,190704.0
2016-09-21 14:30:00,31.05,31.2,31.04,31.2,190310.0,23.6915,23.8059,23.6839,23.8059,190310.0
2016-09-21 15:00:00,31.2,31.31,31.18,31.26,254648.0,23.8059,23.8899,23.7907,23.8517,254648.0
2016-09-21 15:30:00,31.26,31.38,31.25,31.35,198274.0,23.8517,23.9433,23.8441,23.9204,198274.0
2016-09-22 09:30:00,31.5,31.59,31.49,31.57,165090.0,24.0348,24.1035,24.0272,24.0883,165090.0
2016-09-22 10:00:00,31.58,31.58,31.52,31.57,61328.0,24.0959,24.0959,24.0501,24.0883,61328.0
2016-09-22 10:30:00,31.57,31.65,31.57,31.65,124860.0,24.0883,24.1493,24.0883,24.1493,124860.0
2016-09-22 11:00:00,31.65,31.73,31.65,31.7,131381.0,24.1493,24.2103,24.1493,24.1874,131381.0
2016-09-22 11:30:00,31.7,31.8,31.7,31.75,108340.0,24.1874,24.2637,24.1874,24.2256,108340.0
2016-09-22 12:00:00,31.75,31.75,31.7,31.73,83394.0,24.2256,24.2256,24.1874,24.2103,83394.0
2016-09-22 12:30:00,31.73,31.75,31.67,31.69,74345.0,24.2103,24.2256,24.1646,24.1798,74345.0
2016-09-22 13:00:00,31.69,31.72,31.67,31.68,40279.0,24.1798,24.2027,24.1646,24.1722,40279.0
2016-09-22 13:30:00,31.68,31.72,31.68,31.7,38457.0,24.1722,24.2027,24.1722,24.1874,38457.0
2016-09-22 14:00:00,31.7,31.72,31.59,31.63,74679.0,24.1874,24.2027,24.1035,24.134,74679.0
2016-09-22 14:30:00,31.62,31.7,31.61,31.69,36746.0,24.1264,24.1874,24.1188,24.1798,36746.0
2016-09-22 15:00:00,31.7,31.72,31.66,31.72,49888.0,24.1874,24.2027,24.1569,24.2027,49888.0
2016-09-22 15:30:00,31.72,31.73,31.66,31.66,119236.0,24.2027,24.2103,24.1569,24.1569,119236.0
2016-09-23 09:30:00,31.75,31.79,31.37,31.38,249666.0,24.2256,24.2561,23.9357,23.9433,249666.0
2016-09-23 10:00:00,31.37,31.39,31.32,31.34,144800.0,23.9357,23.9509,23.8975,23.9128,144800.0
2016-09-23 10:30:00,31.34,31.38,31.32,31.34,86636.0,23.9128,23.9433,23.8975,23.9128,86636.0
2016-09-23 11:00:00,31.34,31.42,31.34,31.41,74618.0,23.9128,23.9738,23.9128,23.9662,74618.0
2016-09-23 11:30:00,31.41,31.46,31.4,31.42,53828.0,23.9662,24.0043,23.9585,23.9738,53828.0
2016-09-23 12:00:00,31.41,31.45,31.41,31.42,53475.0,23.9662,23.9967,23.9662,23.9738,53475.0
2016-09-23 12:30:00,31.42,31.45,31.39,31.39,58288.0,23.9738,23.9967,23.9509,23.9509,58288.0
2016-09-23 13:00:00,31.39,31.4,31.34,31.34,71911.0,23.9509,23.9585,23.9128,23.9128,71911.0
2016-09-23 13:30:00,31.35,31.36,31.31,31.33,94657.0,23.9204,23.928,23.8899,23.9051,94657.0
2016-09-23 14:00:00,31.33,31.39,31.32,31.38,41447.0,23.9051,23.9509,23.8975,23.9433,41447.0
2016-09-23 14:30:00,31.37,31.39,31.35,31.37,23674.0,23.9357,23.9509,23.9204,23.9357,23674.0
2016-09-23 15:00:00,31.37,31.38,31.31,31.35,90348.0,23.9357,23.9433,23.8899,23.9204,90348.0
2016-09-23 15:30:00,31.35,31.4,31.33,31.33,170013.0,23.9204,23.9585,23.9051,23.9051,170013.0
2016-09-26 09:30:00,31.13,31.13,30.82,30.83,268636.0,23.7525,23.7525,23.516,23.5236,268636.0
2016-09-26 10:00:00,30.83,30.98,30.8,30.96,158320.0,23.5236,23.6381,23.5007,23.6228,158320.0
2016-09-26 10:30:00,30.96,31.11,30.96,31.08,128742.0,23.6228,23.7373,23.6228,23.7144,128742.0
2016-09-26 11:00:00,31.08,31.13,31.05,31.08,76645.0,23.7144,23.7525,23.6915,23.7144,76645.0
2016-09-26 11:30:00,31.09,31.11,31.05,31.07,68238.0,23.722,23.7373,23.6915,23.7068,68238.0
2016-09-26 12:00:00,31.06,31.1,31.05,31.08,57182.0,23.6991,23.7296,23.6915,23.7144,57182.0
2016-09-26 12:30:00,31.08,31.14,31.06,31.11,44377.0,23.7144,23.7602,23.6991,23.7373,44377.0
2016-09-26 13:00:00,31.1,31.1,31.02,31.02,43164.0,23.7296,23.7296,23.6686,23.6686,43164.0
2016-09-26 13:30:00,31.01,31.06,30.98,31.05,67076.0,23.661,23.6991,23.6381,23.6915,67076.0
2016-09-26 14:00:00,31.05,31.09,31.05,31.08,102430.0,23.6915,23.722,23.6915,23.7144,102430.0
2016-09-26 14:30:00,31.08,31.08,31.05,31.08,48152.0,23.7144,23.7144,23.6915,23.7144,48152.0
2016-09-26 15:00:00,31.07,31.14,31.06,31.11,78277.0,23.7068,23.7602,23.6991,23.7373,78277.0
2016-09-26 15:30:00,31.12,31.13,31.05,31.08,232999.0,23.7449,23.7525,23.6915,23.7144,232999.0
2016-09-27 09:30:00,31.08,31.34,30.97,31.33,210208.0,23.7144,23.9128,23.6304,23.9051,210208.0
2016-09-27 10:00:00,31.33,31.43,31.3,31.34,110108.0,23.9051,23.9814,23.8822,23.9128,110108.0
2016-09-27 10:30:00,31.34,31.35,31.28,31.3,53077.0,23.9128,23.9204,23.867,23.8822,53077.0
2016-09-27 11:00:00,31.3,31.4,31.26,31.39,62635.0,23.8822,23.9585,23.8517,23.9509,62635.0
2016-09-27 11:30:00,31.4,31.46,31.4,31.46,65510.0,23.9585,24.0043,23.9585,24.0043,65510.0
2016-09-27 12:00:00,31.46,31.54,31.4,31.5,58392.0,24.0043,24.0654,23.9585,24.0348,58392.0
2016-09-27 12:30:00,31.51,31.53,31.48,31.52,73685.0,24.0425,24.0577,24.0196,24.0501,73685.0
2016-09-27 13:00:00,31.53,31.57,31.5,31.53,41499.0,24.0577,24.0883,24.0348,24.0577,41499.0
2016-09-27 13:30:00,31.54,31.6,31.53,31.59,77004.0,24.0654,24.1111,24.0577,24.1035,77004.0
2016-09-27 14:00:00,31.59,31.6,31.53,31.59,64610.0,24.1035,24.1111,24.0577,24.1035,64610.0
2016-09-27 14:30:00,31.59,31.6,31.56,31.57,53695.0,24.1035,24.1111,24.0806,24.0883,53695.0
2016-09-27 15:00:00,31.57,31.57,31.49,31.5,116735.0,24.0883,24.0883,24.0272,24.0348,116735.0
2016-09-27 15:30:00,31.5,31.55,31.48,31.48,247520.0,24.0348,24.073,24.0196,24.0196,247520.0
2016-09-28 09:30:00,31.44,31.58,31.44,31.49,142677.0,23.9891,24.0959,23.9891,24.0272,142677.0
2016-09-28 10:00:00,31.5,31.55,31.47,31.5,89936.0,24.0348,24.073,24.012,24.0348,89936.0
2016-09-28 10:30:00,31.5,31.52,31.44,31.45,84250.0,24.0348,24.0501,23.9891,23.9967,84250.0
2016-09-28 11:00:00,31.45,31.45,31.37,31.4,49483.0,23.9967,23.9967,23.9357,23.9585,49483.0
2016-09-28 11:30:00,31.4,31.43,31.38,31.42,23100.0,23.9585,23.9814,23.9433,23.9738,23100.0
2016-09-28 12:00:00,31.42,31.46,31.4,31.42,39115.0,23.9738,24.0043,23.9585,23.9738,39115.0
2016-09-28 12:30:00,31.42,31.44,31.39,31.42,100751.0,23.9738,23.9891,23.9509,23.9738,100751.0
2016-09-28 13:00:00,31.41,31.42,31.37,31.41,43282.0,23.9662,23.9738,23.9357,23.9662,43282.0
2016-09-28 13:30:00,31.42,31.47,31.42,31.44,35144.0,23.9738,24.012,23.9738,23.9891,35144.0
2016-09-28 14:00:00,31.45,31.5,31.43,31.48,113014.0,23.9967,24.0348,23.9814,24.0196,113014.0
2016-09-28 14:30:00,31.49,31.52,31.47,31.49,96763.0,24.0272,24.0501,24.012,24.0272,96763.0
2016-09-28 15:00:00,31.49,31.5,31.44,31.44,70452.0,24.0272,24.0348,23.9891,23.9891,70452.0
2016-09-28 15:30:00,31.44,31.5,31.43,31.48,247241.0,23.9891,24.0348,23.9814,24.0196,247241.0
2016-09-29 09:30:00,31.52,31.52,31.38,31.44,108786.0,24.0501,24.0501,23.9433,23.9891,108786.0
2016-09-29 10:00:00,31.46,31.48,31.3,31.4,97665.0,24.0043,24.0196,23.8822,23.9585,97665.0
2016-09-29 10:30:00,31.39,31.46,31.35,31.44,56481.0,23.9509,24.0043,23.9204,23.9891,56481.0
2016-09-29 11:00:00,31.43,31.43,31.37,31.43,39416.0,23.9814,23.9814,23.9357,23.9814,39416.0
2016-09-29 11:30:00,31.43,31.49,31.43,31.49,44534.0,23.9814,24.0272,23.9814,24.0272,44534.0
2016-09-29 12:00:00,31.49,31.57,31.48,31.54,32134.0,24.0272,24.0883,24.0196,24.0654,32134.0
2016-09-29 12:30:00,31.53,31.53,31.29,31.33,114871.0,24.0577,24.0577,23.8746,23.9051,114871.0
2016-09-29 13:00:00,31.34,31.44,31.26,31.4,145625.0,23.9128,23.9891,23.8517,23.9585,145625.0
2016-09-29 13:30:00,31.41,31.45,31.3,31.36,77290.0,23.9662,23.9967,23.8822,23.928,77290.0
2016-09-29 14:00:00,31.36,31.48,31.34,31.48,66988.0,23.928,24.0196,23.9128,24.0196,66988.0
2016-09-29 14:30:00,31.48,31.55,31.47,31.47,71876.0,24.0196,24.073,24.012,24.012,71876.0
2016-09-29 15:00:00,31.47,31.49,31.38,31.45,72438.0,24.012,24.0272,23.9433,23.9967,72438.0
2016-09-29 15:30:00,31.45,31.49,31.39,31.39,159284.0,23.9967,24.0272,23.9509,23.9509,159284.0
2016-09-30 09:30:00,31.61,31.76,31.57,31.57,220802.0,24.1188,24.2332,24.0883,24.0883,220802.0
2016-09-30 10:00:00,31.58,31.67,31.58,31.59,156132.0,24.0959,24.1646,24.0959,24.1035,156132.0
2016-09-30 10:30:00,31.6,31.68,31.6,31.65,137206.0,24.1111,24.1722,24.1111,24.1493,137206.0
2016-09-30 11:00:00,31.64,31.71,31.62,31.64,212634.0,24.1417,24.1951,24.1264,24.1417,212634.0
2016-09-30 11:30:00,31.64,31.65,31.58,31.59,117986.0,24.1417,24.1493,24.0959,24.1035,117986.0
2016-09-30 12:00:00,31.6,31.69,31.59,31.69,74647.0,24.1111,24.1798,24.1035,24.1798,74647.0
2016-09-30 12:30:00,31.69,31.75,31.69,31.7,77540.0,24.1798,24.2256,24.1798,24.1874,77540.0
2016-09-30 13:00:00,31.7,31.76,31.69,31.74,65789.0,24.1874,24.2332,24.1798,24.218,65789.0
2016-09-30 13:30:00,31.74,31.76,31.68,31.68,73343.0,24.218,24.2332,24.1722,24.1722,73343.0
2016-09-30 14:00:00,31.68,31.7,31.65,31.67,129139.0,24.1722,24.1874,24.1493,24.1646,129139.0
2016-09-30 14:30:00,31.67,31.74,31.67,31.74,69915.0,24.1646,24.218,24.1646,24.218,69915.0
2016-09-30 15:00:00,31.74,31.78,31.71,31.73,140692.0,24.218,24.2485,24.1951,24.2103,140692.0
2016-09-30 15:30:00,31.74,31.8,31.69,31.72,342977.0,24.218,24.2637,24.1798,24.2027,342977.0
2016-10-03 09:30:00,31.32,31.42,31.2,31.22,248685.0,24.0948,24.1717,24.0024,24.0178,248685.0
2016-10-03 10:00:00,31.23,31.34,31.23,31.27,88402.0,24.0255,24.1101,24.0255,24.0563,88402.0
2016-10-03 10:30:00,31.27,31.42,31.27,31.4,59431.0,24.0563,24.1717,24.0563,24.1563,59431.0
2016-10-03 11:00:00,31.39,31.41,31.35,31.38,35608.0,24.1486,24.164,24.1178,24.1409,35608.0
2016-10-03 11:30:00,31.38,31.41,31.34,31.37,63344.0,24.1409,24.164,24.1101,24.1332,63344.0
2016-10-03 12:00:00,31.36,31.39,31.33,31.34,67946.0,24.1255,24.1486,24.1024,24.1101,67946.0
2016-10-03 12:30:00,31.33,31.39,31.32,31.39,54283.0,24.1024,24.1486,24.0948,24.1486,54283.0
2016-10-03 13:00:00,31.41,31.44,31.39,31.44,34400.0,24.164,24.1871,24.1486,24.1871,34400.0
2016-10-03 13:30:00,31.43,31.45,31.41,31.43,30988.0,24.1794,24.1948,24.164,24.1794,30988.0
2016-10-03 14:00:00,31.44,31.5,31.44,31.5,79170.0,24.1871,24.2332,24.1871,24.2332,79170.0
2016-10-03 14:30:00,31.49,31.5,31.42,31.44,54523.0,24.2255,24.2332,24.1717,24.1871,54523.0
2016-10-03 15:00:00,31.44,31.49,31.43,31.49,54416.0,24.1871,24.2255,24.1794,24.2255,54416.0
2016-10-03 15:30:00,31.49,31.57,31.48,31.51,156971.0,24.2255,24.2871,24.2178,24.2409,156971.0
2016-10-04 09:30:00,31.53,31.63,31.5,31.6,94657.0,24.2563,24.3332,24.2332,24.3102,94657.0
2016-10-04 10:00:00,31.59,31.59,31.43,31.47,87403.0,24.3025,24.3025,24.1794,24.2101,87403.0
2016-10-04 10:30:00,31.47,31.63,31.47,31.55,50820.0,24.2101,24.3332,24.2101,24.2717,50820.0
2016-10-04 11:00:00,31.55,31.55,31.36,31.48,107347.0,24.2717,24.2717,24.1255,24.2178,107347.0
2016-10-04 11:30:00,31.49,31.53,31.4,31.41,94053.0,24.2255,24.2563,24.1563,24.164,94053.0
2016-10-04 12:00:00,31.41,31.44,31.37,31.4,59842.0,24.164,24.1871,24.1332,24.1563,59842.0
2016-10-04 12:30:00,31.4,31.45,31.35,31.35,40658.0,24.1563,24.1948,24.1178,24.1178,40658.0
2016-10-04 13:00:00,31.36,31.36,31.22,31.25,51221.0,24.1255,24.1255,24.0178,24.0409,51221.0
2016-10-04 13:30:00,31.26,31.27,31.24,31.24,54170.0,24.0486,24.0563,24.0332,24.0332,54170.0
2016-10-04 14:00:00,31.23,31.27,31.17,31.21,42282.0,24.0255,24.0563,23.9794,24.0101,42282.0
2016-10-04 14:30:00,31.21,31.24,31.15,31.16,76510.0,24.0101,24.0332,23.964,23.9717,76510.0
2016-10-04 15:00:00,31.16,31.28,31.16,31.28,40878.0,23.9717,24.064,23.9717,24.064,40878.0
2016-10-04 15:30:00,31.28,31.39,31.27,31.35,202110.0,24.064,24.1486,24.0563,24.1178,202110.0
2016-10-05 09:30:00,31.47,31.58,31.41,31.54,77883.0,24.2101,24.2948,24.164,24.264,77883.0
2016-10-05 10:00:00,31.54,31.65,31.51,31.65,73741.0,24.264,24.3486,24.2409,24.3486,73741.0
2016-10-05 10:30:00,31.65,31.66,31.54,31.6,64744.0,24.3486,24.3563,24.264,24.3102,64744.0
2016-10-05 11:00:00,31.6,31.65,31.58,31.63,84140.0,24.3102,24.3486,24.2948,24.3332,84140.0
2016-10-05 11:30:00,31.64,31.67,31.63,31.64,30169.0,24.3409,24.364,24.3332,24.3409,30169.0
2016-10-05 12:00:00,31.64,31.67,31.63,31.63,18000.0,24.3409,24.364,24.3332,24.3332,18000.0
2016-10-05 12:30:00,31.63,31.63,31.59,31.59,14719.0,24.3332,24.3332,24.3025,24.3025,14719.0
2016-10-05 13:00:00,31.6,31.61,31.55,31.56,19694.0,24.3102,24.3179,24.2717,24.2794,19694.0
2016-10-05 13:30:00,31.57,31.65,31.57,31.64,31625.0,24.2871,24.3486,24.2871,24.3409,31625.0
2016-10-05 14:00:00,31.64,31.67,31.61,31.65,56408.0,24.3409,24.364,24.3179,24.3486,56408.0
2016-10-05 14:30:00,31.65,31.66,31.62,31.64,25413.0,24.3486,24.3563,24.3255,24.3409,25413.0
2016-10-05 15:00:00,31.64,31.66,31.57,31.58,43553.0,24.3409,24.3563,24.2871,24.2948,43553.0
2016-10-05 15:30:00,31.57,31.61,31.56,31.59,110281.0,24.2871,24.3179,24.2794,24.3025,110281.0
2016-10-06 09:30:00,31.55,31.55,31.22,31.27,146975.0,24.2717,24.2717,24.0178,24.0563,146975.0
2016-10-06 10:00:00,31.27,31.37,31.25,31.37,75987.0,24.0563,24.1332,24.0409,24.1332,75987.0
2016-10-06 10:30:00,31.37,31.43,31.3,31.41,62078.0,24.1332,24.1794,24.0794,24.164,62078.0
2016-10-06 11:00:00,31.4,31.4,31.27,31.36,78942.0,24.1563,24.1563,24.0563,24.1255,78942.0
2016-10-06 11:30:00,31.36,31.51,31.35,31.46,78911.0,24.1255,24.2409,24.1178,24.2025,78911.0
2016-10-06 12:00:00,31.47,31.52,31.46,31.5,39646.0,24.2101,24.2486,24.2025,24.2332,39646.0
2016-10-06 12:30:00,31.49,31.5,31.45,31.48,25575.0,24.2255,24.2332,24.1948,24.2178,25575.0
2016-10-06 13:00:00,31.47,31.49,31.45,31.49,18507.0,24.2101,24.2255,24.1948,24.2255,18507.0
2016-10-06 13:30:00,31.5,31.5,31.46,31.49,27103.0,24.2332,24.2332,24.2025,24.2255,27103.0
2016-10-06 14:00:00,31.49,31.52,31.49,31.52,55668.0,24.2255,24.2486,24.2255,24.2486,55668.0
2016-10-06 14:30:00,31.51,31.53,31.5,31.5,22908.0,24.2409,24.2563,24.2332,24.2332,22908.0
2016-10-06 15:00:00,31.51,31.52,31.47,31.47,44010.0,24.2409,24.2486,24.2101,24.2101,44010.0
2016-10-06 15:30:00,31.47,31.52,31.47,31.49,148531.0,24.2101,24.2486,24.2101,24.2255,148531.0
2016-10-07 09:30:00,31.52,31.59,31.35,31.42,141006.0,24.2486,24.3025,24.1178,24.1717,141006.0
2016-10-07 10:00:00,31.42,31.57,31.42,31.53,65312.0,24.1717,24.2871,24.1717,24.2563,65312.0
2016-10-07 10:30:00,31.53,31.53,31.43,31.43,45951.0,24.2563,24.2563,24.1794,24.1794,45951.0
2016-10-07 11:00:00,31.43,31.48,31.42,31.43,55741.0,24.1794,24.2178,24.1717,24.1794,55741.0
2016-10-07 11:30:00,31.43,31.43,31.23,31.25,76426.0,24.1794,24.1794,24.0255,24.0409,76426.0
2016-10-07 12:00:00,31.24,31.31,31.24,31.28,50919.0,24.0332,24.0871,24.0332,24.064,50919.0
2016-10-07 12:30:00,31.28,31.33,31.26,31.32,44108.0,24.064,24.1024,24.0486,24.0948,44108.0
2016-10-07 13:00:00,31.31,31.4,31.28,31.39,45770.0,24.0871,24.1563,24.064,24.1486,45770.0
2016-10-07 13:30:00,31.39,31.5,31.39,31.49,44745.0,24.1486,24.2332,24.1486,24.2255,44745.0
2016-10-07 14:00:00,31.5,31.51,31.47,31.51,42394.0,24.2332,24.2409,24.2101,24.2409,42394.0
2016-10-07 14:30:00,31.5,31.54,31.5,31.51,77471.0,24.2332,24.264,24.2332,24.2409,77471.0
2016-10-07 15:00:00,31.51,31.53,31.47,31.48,46833.0,24.2409,24.2563,24.2101,24.2178,46833.0
2016-10-07 15:30:00,31.48,31.53,31.45,31.47,217727.0,24.2178,24.2563,24.1948,24.2101,217727.0
2016-10-10 09:30:00,31.55,31.67,31.52,31.61,109491.0,24.2717,24.364,24.2486,24.3179,109491.0
2016-10-10 10:00:00,31.61,31.63,31.5,31.51,92710.0,24.3179,24.3332,24.2332,24.2409,92710.0
2016-10-10 10:30:00,31.51,31.61,31.51,31.59,47413.0,24.2409,24.3179,24.2409,24.3025,47413.0
2016-10-10 11:00:00,31.59,31.59,31.47,31.47,48249.0,24.3025,24.3025,24.2101,24.2101,48249.0
2016-10-10 11:30:00,31.47,31.5,31.45,31.48,28775.0,24.2101,24.2332,24.1948,24.2178,28775.0
2016-10-10 12:00:00,31.48,31.5,31.44,31.49,46929.0,24.2178,24.2332,24.1871,24.2255,46929.0
2016-10-10 12:30:00,31.49,31.5,31.45,31.47,45919.0,24.2255,24.2332,24.1948,24.2101,45919.0
2016-10-10 13:00:00,31.47,31.53,31.47,31.5,27529.0,24.2101,24.2563,24.2101,24.2332,27529.0
2016-10-10 13:30:00,31.5,31.5,31.45,31.49,39400.0,24.2332,24.2332,24.1948,24.2255,39400.0
2016-10-10 14:00:00,31.49,31.55,31.49,31.54,42635.0,24.2255,24.2717,24.2255,24.264,42635.0
2016-10-10 14:30:00,31.54,31.57,31.51,31.51,42714.0,24.264,24.2871,24.2409,24.2409,42714.0
2016-10-10 15:00:00,31.52,31.53,31.47,31.48,67304.0,24.2486,24.2563,24.2101,24.2178,67304.0
2016-10-10 15:30:00,31.48,31.49,31.44,31.48,105233.0,24.2178,24.2255,24.1871,24.2178,105233.0
2016-10-11 09:30:00,31.51,31.51,31.28,31.3,127813.0,24.2409,24.2409,24.064,24.0794,127813.0
2016-10-11 10:00:00,31.29,31.36,31.26,31.33,122172.0,24.0717,24.1255,24.0486,24.1024,122172.0
2016-10-11 10:30:00,31.33,31.35,31.19,31.2,74722.0,24.1024,24.1178,23.9947,24.0024,74722.0
2016-10-11 11:00:00,31.19,31.21,31.08,31.08,96351.0,23.9947,24.0101,23.9101,23.9101,96351.0
2016-10-11 11:30:00,31.08,31.16,31.07,31.1,104993.0,23.9101,23.9717,23.9024,23.9255,104993.0
2016-10-11 12:00:00,31.1,31.13,31.08,31.1,29373.0,23.9255,23.9486,23.9101,23.9255,29373.0
2016-10-11 12:30:00,31.1,31.19,31.09,31.13,69761.0,23.9255,23.9947,23.9178,23.9486,69761.0
2016-10-11 13:00:00,31.13,31.13,30.98,31.02,61023.0,23.9486,23.9486,23.8332,23.864,61023.0
2016-10-11 13:30:00,31.02,31.02,30.9,30.92,59135.0,23.864,23.864,23.7716,23.787,59135.0
2016-10-11 14:00:00,30.92,30.98,30.85,30.89,69168.0,23.787,23.8332,23.7332,23.764,69168.0
2016-10-11 14:30:00,30.89,30.92,30.86,30.87,68840.0,23.764,23.787,23.7409,23.7486,68840.0
2016-10-11 15:00:00,30.87,30.95,30.86,30.93,93631.0,23.7486,23.8101,23.7409,23.7947,93631.0
2016-10-11 15:30:00,30.93,31.04,30.92,31.03,304194.0,23.7947,23.8793,23.787,23.8717,304194.0
2016-10-12 09:30:00,30.56,30.63,30.19,30.42,380525.0,23.5101,23.5639,23.2254,23.4024,380525.0
2016-10-12 10:00:00,30.42,30.47,30.26,30.36,227743.0,23.4024,23.4408,23.2793,23.3562,227743.0
2016-10-12 10:30:00,30.35,30.36,30.12,30.16,220790.0,23.3485,23.3562,23.1716,23.2024,220790.0
2016-10-12 11:00:00,30.16,30.18,29.94,30.07,450156.0,23.2024,23.2177,23.0331,23.1331,450156.0
2016-10-12 11:30:00,30.06,30.2,30.05,30.1,150984.0,23.1254,23.2331,23.1177,23.1562,150984.0
2016-10-12 12:00:00,30.1,30.34,30.09,30.28,128854.0,23.1562,23.3408,23.1485,23.2947,128854.0
2016-10-12 12:30:00,30.29,30.33,30.25,30.31,109215.0,23.3024,23.3331,23.2716,23.3178,109215.0
2016-10-12 13:00:00,30.32,30.38,30.27,30.37,62156.0,23.3254,23.3716,23.287,23.3639,62156.0
2016-10-12 13:30:00,30.38,30.4,30.33,30.36,62359.0,23.3716,23.387,23.3331,23.3562,62359.0
2016-10-12 14:00:00,30.37,30.4,30.27,30.32,100292.0,23.3639,23.387,23.287,23.3254,100292.0
2016-10-12 14:30:00,30.31,30.35,30.28,30.31,92269.0,23.3178,23.3485,23.2947,23.3178,92269.0
2016-10-12 15:00:00,30.3,30.33,30.28,30.29,112553.0,23.3101,23.3331,23.2947,23.3024,112553.0
2016-10-12 15:30:00,30.28,30.36,30.25,30.34,198568.0,23.2947,23.3562,23.2716,23.3408,198568.0
2016-10-13 09:30:00,30.08,30.09,29.87,29.94,370880.0,23.1408,23.1485,22.9793,23.0331,370880.0
2016-10-13 10:00:00,29.94,29.99,29.86,29.94,187082.0,23.0331,23.0716,22.9716,23.0331,187082.0
2016-10-13 10:30:00,29.94,30.02,29.88,29.96,169713.0,23.0331,23.0947,22.9869,23.0485,169713.0
2016-10-13 11:00:00,29.96,30.09,29.92,30.08,131300.0,23.0485,23.1485,23.0177,23.1408,131300.0
2016-10-13 11:30:00,30.08,30.15,30.08,30.08,114047.0,23.1408,23.1947,23.1408,23.1408,114047.0
2016-10-13 12:00:00,30.08,30.18,30.06,30.17,137978.0,23.1408,23.2177,23.1254,23.21,137978.0
2016-10-13 12:30:00,30.17,30.24,30.12,30.13,117874.0,23.21,23.2639,23.1716,23.1793,117874.0
2016-10-13 13:00:00,30.12,30.14,30.09,30.12,47763.0,23.1716,23.187,23.1485,23.1716,47763.0
2016-10-13 13:30:00,30.12,30.17,30.07,30.16,65827.0,23.1716,23.21,23.1331,23.2024,65827.0
2016-10-13 14:00:00,30.16,30.18,30.12,30.15,60733.0,23.2024,23.2177,23.1716,23.1947,60733.0
2016-10-13 14:30:00,30.15,30.18,30.11,30.17,77283.0,23.1947,23.2177,23.1639,23.21,77283.0
2016-10-13 15:00:00,30.17,30.22,30.15,30.18,112960.0,23.21,23.2485,23.1947,23.2177,112960.0
2016-10-13 15:30:00,30.19,30.2,30.12,30.17,148290.0,23.2254,23.2331,23.1716,23.21,148290.0
2016-10-14 09:30:00,30.37,30.5,30.35,30.38,197983.0,23.3639,23.4639,23.3485,23.3716,197983.0
2016-10-14 10:00:00,30.37,30.5,30.35,30.44,134185.0,23.3639,23.4639,23.3485,23.4178,134185.0
2016-10-14 10:30:00,30.44,30.54,30.42,30.5,108818.0,23.4178,23.4947,23.4024,23.4639,108818.0
2016-10-14 11:00:00,30.5,30.5,30.38,30.38,54435.0,23.4639,23.4639,23.3716,23.3716,54435.0
2016-10-14 11:30:00,30.37,30.37,30.27,30.27,76864.0,23.3639,23.3639,23.287,23.287,76864.0
2016-10-14 12:00:00,30.27,30.27,30.22,30.23,66240.0,23.287,23.287,23.2485,23.2562,66240.0
2016-10-14 12:30:00,30.24,30.26,30.22,30.24,47127.0,23.2639,23.2793,23.2485,23.2639,47127.0
2016-10-14 13:00:00,30.24,30.3,30.22,30.23,81097.0,23.2639,23.3101,23.2485,23.2562,81097.0
2016-10-14 13:30:00,30.24,30.33,30.2,30.2,86002.0,23.2639,23.3331,23.2331,23.2331,86002.0
2016-10-14 14:00:00,30.2,30.23,30.16,30.23,67511.0,23.2331,23.2562,23.2024,23.2562,67511.0
2016-10-14 14:30:00,30.24,30.25,30.19,30.19,56887.0,23.2639,23.2716,23.2254,23.2254,56887.0
2016-10-14 15:00:00,30.19,30.25,30.19,30.22,68199.0,23.2254,23.2716,23.2254,23.2485,68199.0
2016-10-14 15:30:00,30.22,30.27,30.18,30.18,166494.0,23.2485,23.287,23.2177,23.2177,166494.0
2016-10-17 09:30:00,30.12,30.42,30.11,30.27,184436.0,23.1716,23.4024,23.1639,23.287,184436.0
2016-10-17 10:00:00,30.27,30.39,30.26,30.36,54006.0,23.287,23.3793,23.2793,23.3562,54006.0
2016-10-17 10:30:00,30.36,30.36,30.24,30.26,33431.0,23.3562,23.3562,23.2639,23.2793,33431.0
2016-10-17 11:00:00,30.27,30.33,30.27,30.29,73547.0,23.287,23.3331,23.287,23.3024,73547.0
2016-10-17 11:30:00,30.29,30.4,30.29,30.36,39316.0,23.3024,23.387,23.3024,23.3562,39316.0
2016-10-17 12:00:00,30.37,30.39,30.34,30.35,55161.0,23.3639,23.3793,23.3408,23.3485,55161.0
2016-10-17 12:30:00,30.35,30.39,30.31,30.34,41953.0,23.3485,23.3793,23.3178,23.3408,41953.0
2016-10-17 13:00:00,30.34,30.36,30.3,30.31,32268.0,23.3408,23.3562,23.3101,23.3178,32268.0
2016-10-17 13:30:00,30.31,30.32,30.31,30.31,23204.0,23.3178,23.3254,23.3178,23.3178,23204.0
2016-10-17 14:00:00,30.32,30.35,30.32,30.34,35132.0,23.3254,23.3485,23.3254,23.3408,35132.0
2016-10-17 14:30:00,30.33,30.33,30.26,30.28,31034.0,23.3331,23.3331,23.2793,23.2947,31034.0
2016-10-17 15:00:00,30.28,30.28,30.25,30.26,48834.0,23.2947,23.2947,23.2716,23.2793,48834.0
2016-10-17 15:30:00,30.26,30.28,30.21,30.23,111494.0,23.2793,23.2947,23.2408,23.2562,111494.0
2016-10-18 09:30:00,30.69,30.69,30.48,30.54,220522.0,23.6101,23.6101,23.4485,23.4947,220522.0
2016-10-18 10:00:00,30.55,30.55,30.47,30.49,84319.0,23.5024,23.5024,23.4408,23.4562,84319.0
2016-10-18 10:30:00,30.49,30.59,30.49,30.57,78375.0,23.4562,23.5332,23.4562,23.5178,78375.0
2016-10-18 11:00:00,30.58,30.66,30.58,30.61,91789.0,23.5255,23.587,23.5255,23.5485,91789.0
2016-10-18 11:30:00,30.61,30.65,30.59,30.63,58250.0,23.5485,23.5793,23.5332,23.5639,58250.0
2016-10-18 12:00:00,30.62,30.62,30.53,30.57,52419.0,23.5562,23.5562,23.487,23.5178,52419.0
2016-10-18 12:30:00,30.57,30.59,30.52,30.52,29095.0,23.5178,23.5332,23.4793,23.4793,29095.0
2016-10-18 13:00:00,30.52,30.54,30.5,30.52,26598.0,23.4793,23.4947,23.4639,23.4793,26598.0
2016-10-18 13:30:00,30.51,30.55,30.49,30.54,24747.0,23.4716,23.5024,23.4562,23.4947,24747.0
2016-10-18 14:00:00,30.53,30.56,30.52,30.53,45926.0,23.487,23.5101,23.4793,23.487,45926.0
2016-10-18 14:30:00,30.53,30.53,30.51,30.53,28324.0,23.487,23.487,23.4716,23.487,28324.0
2016-10-18 15:00:00,30.53,30.53,30.49,30.49,31709.0,23.487,23.487,23.4562,23.4562,31709.0
2016-10-18 15:30:00,30.48,30.5,30.43,30.44,82077.0,23.4485,23.4639,23.4101,23.4178,82077.0
2016-10-19 09:30:00,30.44,30.44,30.27,30.28,118229.0,23.4178,23.4178,23.287,23.2947,118229.0
2016-10-19 10:00:00,30.29,30.33,30.19,30.31,125337.0,23.3024,23.3331,23.2254,23.3178,125337.0
2016-10-19 10:30:00,30.31,30.41,30.28,30.35,45698.0,23.3178,23.3947,23.2947,23.3485,45698.0
2016-10-19 11:00:00,30.34,30.36,30.3,30.31,40072.0,23.3408,23.3562,23.3101,23.3178,40072.0
2016-10-19 11:30:00,30.31,30.33,30.28,30.31,25033.0,23.3178,23.3331,23.2947,23.3178,25033.0
2016-10-19 12:00:00,30.32,30.34,30.3,30.32,20136.0,23.3254,23.3408,23.3101,23.3254,20136.0
2016-10-19 12:30:00,30.32,30.34,30.3,30.32,33483.0,23.3254,23.3408,23.3101,23.3254,33483.0
2016-10-19 13:00:00,30.32,30.35,30.32,30.35,28744.0,23.3254,23.3485,23.3254,23.3485,28744.0
2016-10-19 13:30:00,30.35,30.35,30.31,30.33,44690.0,23.3485,23.3485,23.3178,23.3331,44690.0
2016-10-19 14:00:00,30.33,30.33,30.28,30.29,49890.0,23.3331,23.3331,23.2947,23.3024,49890.0
2016-10-19 14:30:00,30.28,30.32,30.28,30.31,30579.0,23.2947,23.3254,23.2947,23.3178,30579.0
2016-10-19 15:00:00,30.31,30.34,30.3,30.34,33176.0,23.3178,23.3408,23.3101,23.3408,33176.0
2016-10-19 15:30:00,30.34,30.36,30.32,30.35,105092.0,23.3408,23.3562,23.3254,23.3485,105092.0
2016-10-20 09:30:00,30.29,30.31,30.12,30.21,185858.0,23.3024,23.3178,23.1716,23.2408,185858.0
2016-10-20 10:00:00,30.21,30.31,30.16,30.18,85481.0,23.2408,23.3178,23.2024,23.2177,85481.0
2016-10-20 10:30:00,30.18,30.18,30.04,30.12,100978.0,23.2177,23.2177,23.11,23.1716,100978.0
2016-10-20 11:00:00,30.12,30.17,30.08,30.16,32427.0,23.1716,23.21,23.1408,23.2024,32427.0
2016-10-20 11:30:00,30.15,30.21,30.14,30.21,44742.0,23.1947,23.2408,23.187,23.2408,44742.0
2016-10-20 12:00:00,30.22,30.29,30.21,30.25,72451.0,23.2485,23.3024,23.2408,23.2716,72451.0
2016-10-20 12:30:00,30.25,30.37,30.25,30.29,69415.0,23.2716,23.3639,23.2716,23.3024,69415.0
2016-10-20 13:00:00,30.3,30.34,30.3,30.33,36709.0,23.3101,23.3408,23.3101,23.3331,36709.0
2016-10-20 13:30:00,30.33,30.33,30.18,30.19,106670.0,23.3331,23.3331,23.2177,23.2254,106670.0
2016-10-20 14:00:00,30.19,30.21,30.16,30.18,91287.0,23.2254,23.2408,23.2024,23.2177,91287.0
2016-10-20 14:30:00,30.18,30.25,30.17,30.21,145756.0,23.2177,23.2716,23.21,23.2408,145756.0
2016-10-20 15:00:00,30.21,30.22,30.17,30.17,93566.0,23.2408,23.2485,23.21,23.21,93566.0
2016-10-20 15:30:00,30.18,30.22,30.15,30.15,280461.0,23.2177,23.2485,23.1947,23.1947,280461.0
2016-10-21 09:30:00,30.01,30.06,29.92,30.02,153916.0,23.087,23.1254,23.0177,23.0947,153916.0
2016-10-21 10:00:00,30.02,30.11,30.01,30.07,112112.0,23.0947,23.1639,23.087,23.1331,112112.0
2016-10-21 10:30:00,30.08,30.08,29.99,30.03,157379.0,23.1408,23.1408,23.0716,23.1023,157379.0
2016-10-21 11:00:00,30.03,30.06,30.0,30.04,82456.0,23.1023,23.1254,23.0793,23.11,82456.0
2016-10-21 11:30:00,30.04,30.09,30.02,30.09,35249.0,23.11,23.1485,23.0947,23.1485,35249.0
2016-10-21 12:00:00,30.08,30.12,30.08,30.11,32389.0,23.1408,23.1716,23.1408,23.1639,32389.0
2016-10-21 12:30:00,30.11,30.14,30.09,30.12,16123.0,23.1639,23.187,23.1485,23.1716,16123.0
2016-10-21 13:00:00,30.13,30.15,30.1,30.1,30598.0,23.1793,23.1947,23.1562,23.1562,30598.0
2016-10-21 13:30:00,30.09,30.15,30.08,30.12,52649.0,23.1485,23.1947,23.1408,23.1716,52649.0
2016-10-21 14:00:00,30.12,30.17,30.12,30.16,47447.0,23.1716,23.21,23.1716,23.2024,47447.0
2016-10-21 14:30:00,30.15,30.18,30.15,30.17,23125.0,23.1947,23.2177,23.1947,23.21,23125.0
2016-10-21 15:00:00,30.18,30.19,30.15,30.16,49185.0,23.2177,23.2254,23.1947,23.2024,49185.0
2016-10-21 15:30:00,30.15,30.18,30.13,30.13,155161.0,23.1947,23.2177,23.1793,23.1793,155161.0
2016-10-24 09:30:00,30.34,30.49,30.32,30.44,125100.0,23.3408,23.4562,23.3254,23.4178,125100.0
2016-10-24 10:00:00,30.44,30.45,30.37,30.4,95100.0,23.4178,23.4255,23.3639,23.387,95100.0
2016-10-24 10:30:00,30.4,30.44,30.32,30.35,181600.0,23.387,23.4178,23.3254,23.3485,181600.0
2016-10-24 11:00:00,30.34,30.47,30.34,30.42,86200.0,23.3408,23.4408,23.3408,23.4024,86200.0
2016-10-24 11:30:00,30.42,30.43,30.35,30.35,31800.0,23.4024,23.4101,23.3485,23.3485,31800.0
2016-10-24 12:00:00,30.36,30.37,30.32,30.32,45300.0,23.3562,23.3639,23.3254,23.3254,45300.0
2016-10-24 12:30:00,30.32,30.35,30.31,30.34,30500.0,23.3254,23.3485,23.3178,23.3408,30500.0
2016-10-24 13:00:00,30.34,30.36,30.33,30.35,25600.0,23.3408,23.3562,23.3331,23.3485,25600.0
2016-10-24 13:30:00,30.36,30.36,30.33,30.35,31600.0,23.3562,23.3562,23.3331,23.3485,31600.0
2016-10-24 14:00:00,30.35,30.39,30.34,30.39,16100.0,23.3485,23.3793,23.3408,23.3793,16100.0
2016-10-24 14:30:00,30.39,30.4,30.36,30.36,24000.0,23.3793,23.387,23.3562,23.3562,24000.0
2016-10-24 15:00:00,30.37,30.38,30.35,30.38,18700.0,23.3639,23.3716,23.3485,23.3716,18700.0
2016-10-24 15:30:00,30.38,30.47,30.35,30.45,287500.0,23.3716,23.4408,23.3485,23.4255,287500.0
2016-10-25 09:30:00,30.48,30.51,30.34,30.36,175700.0,23.4485,23.4716,23.3408,23.3562,175700.0
2016-10-25 10:00:00,30.36,30.44,30.35,30.38,93500.0,23.3562,23.4178,23.3485,23.3716,93500.0
2016-10-25 10:30:00,30.38,30.38,30.24,30.29,90000.0,23.3716,23.3716,23.2639,23.3024,90000.0
2016-10-25 11:00:00,30.29,30.31,30.27,30.3,66900.0,23.3024,23.3178,23.287,23.3101,66900.0
2016-10-25 11:30:00,30.3,30.31,30.25,30.27,38900.0,23.3101,23.3178,23.2716,23.287,38900.0
2016-10-25 12:00:00,30.27,30.31,30.26,30.3,28700.0,23.287,23.3178,23.2793,23.3101,28700.0
2016-10-25 12:30:00,30.29,30.35,30.27,30.29,32200.0,23.3024,23.3485,23.287,23.3024,32200.0
2016-10-25 13:00:00,30.28,30.34,30.27,30.33,19300.0,23.2947,23.3408,23.287,23.3331,19300.0
2016-10-25 13:30:00,30.33,30.38,30.32,30.32,39200.0,23.3331,23.3716,23.3254,23.3254,39200.0
2016-10-25 14:00:00,30.33,30.35,30.33,30.34,27700.0,23.3331,23.3485,23.3331,23.3408,27700.0
2016-10-25 14:30:00,30.34,30.35,30.32,30.33,25300.0,23.3408,23.3485,23.3254,23.3331,25300.0
2016-10-25 15:00:00,30.33,30.35,30.33,30.33,37200.0,23.3331,23.3485,23.3331,23.3331,37200.0
2016-10-25 15:30:00,30.33,30.35,30.28,30.34,194700.0,23.3331,23.3485,23.2947,23.3408,194700.0
2016-10-26 09:30:00,30.51,30.51,30.32,30.47,162009.0,23.4716,23.4716,23.3254,23.4408,162009.0
2016-10-26 10:00:00,30.46,30.62,30.46,30.59,115466.0,23.4331,23.5562,23.4331,23.5332,115466.0
2016-10-26 10:30:00,30.6,30.79,30.57,30.79,120625.0,23.5409,23.687,23.5178,23.687,120625.0
2016-10-26 11:00:00,30.79,30.85,30.78,30.8,102067.0,23.687,23.7332,23.6793,23.6947,102067.0
2016-10-26 11:30:00,30.81,30.83,30.78,30.82,70797.0,23.7024,23.7178,23.6793,23.7101,70797.0
2016-10-26 12:00:00,30.83,30.83,30.8,30.8,32198.0,23.7178,23.7178,23.6947,23.6947,32198.0
2016-10-26 12:30:00,30.8,30.86,30.77,30.77,58303.0,23.6947,23.7409,23.6716,23.6716,58303.0
2016-10-26 13:00:00,30.77,30.77,30.65,30.65,50146.0,23.6716,23.6716,23.5793,23.5793,50146.0
2016-10-26 13:30:00,30.65,30.65,30.52,30.55,63216.0,23.5793,23.5793,23.4793,23.5024,63216.0
2016-10-26 14:00:00,30.56,30.6,30.49,30.57,61095.0,23.5101,23.5409,23.4562,23.5178,61095.0
2016-10-26 14:30:00,30.57,30.59,30.53,30.58,40785.0,23.5178,23.5332,23.487,23.5255,40785.0
2016-10-26 15:00:00,30.57,30.61,30.53,30.59,51532.0,23.5178,23.5485,23.487,23.5332,51532.0
2016-10-26 15:30:00,30.59,30.62,30.54,30.55,138916.0,23.5332,23.5562,23.4947,23.5024,138916.0
2016-10-27 09:30:00,30.57,30.67,30.55,30.6,154546.0,23.5178,23.5947,23.5024,23.5409,154546.0
2016-10-27 10:00:00,30.6,30.6,30.4,30.48,85764.0,23.5409,23.5409,23.387,23.4485,85764.0
2016-10-27 10:30:00,30.48,30.54,30.41,30.52,60620.0,23.4485,23.4947,23.3947,23.4793,60620.0
2016-10-27 11:00:00,30.52,30.57,30.49,30.51,57778.0,23.4793,23.5178,23.4562,23.4716,57778.0
2016-10-27 11:30:00,30.51,30.54,30.42,30.54,46295.0,23.4716,23.4947,23.4024,23.4947,46295.0
2016-10-27 12:00:00,30.54,30.55,30.48,30.49,24721.0,23.4947,23.5024,23.4485,23.4562,24721.0
2016-10-27 12:30:00,30.48,30.48,30.41,30.44,47757.0,23.4485,23.4485,23.3947,23.4178,47757.0
2016-10-27 13:00:00,30.44,30.49,30.43,30.47,31461.0,23.4178,23.4562,23.4101,23.4408,31461.0
2016-10-27 13:30:00,30.47,30.51,30.46,30.47,30199.0,23.4408,23.4716,23.4331,23.4408,30199.0
2016-10-27 14:00:00,30.46,30.51,30.44,30.5,46927.0,23.4331,23.4716,23.4178,23.4639,46927.0
2016-10-27 14:30:00,30.5,30.5,30.39,30.4,51331.0,23.4639,23.4639,23.3793,23.387,51331.0
2016-10-27 15:00:00,30.41,30.44,30.35,30.39,60913.0,23.3947,23.4178,23.3485,23.3793,60913.0
2016-10-27 15:30:00,30.4,30.43,30.36,30.38,244428.0,23.387,23.4101,23.3562,23.3716,244428.0
2016-10-28 09:30:00,30.37,30.67,30.36,30.61,208433.0,23.3639,23.5947,23.3562,23.5485,208433.0
2016-10-28 10:00:00,30.61,30.66,30.52,30.66,125110.0,23.5485,23.587,23.4793,23.587,125110.0
2016-10-28 10:30:00,30.66,30.77,30.66,30.71,98755.0,23.587,23.6716,23.587,23.6255,98755.0
2016-10-28 11:00:00,30.72,30.79,30.71,30.71,76974.0,23.6332,23.687,23.6255,23.6255,76974.0
2016-10-28 11:30:00,30.72,30.72,30.64,30.66,38917.0,23.6332,23.6332,23.5716,23.587,38917.0
2016-10-28 12:00:00,30.67,30.73,30.66,30.73,75563.0,23.5947,23.6409,23.587,23.6409,75563.0
2016-10-28 12:30:00,30.73,30.8,30.73,30.77,29602.0,23.6409,23.6947,23.6409,23.6716,29602.0
2016-10-28 13:00:00,30.77,30.8,30.58,30.66,163229.0,23.6716,23.6947,23.5255,23.587,163229.0
2016-10-28 13:30:00,30.66,30.66,30.48,30.48,116923.0,23.587,23.587,23.4485,23.4485,116923.0
2016-10-28 14:00:00,30.49,30.63,30.43,30.6,158846.0,23.4562,23.5639,23.4101,23.5409,158846.0
2016-10-28 14:30:00,30.61,30.67,30.54,30.66,101925.0,23.5485,23.5947,23.4947,23.587,101925.0
2016-10-28 15:00:00,30.66,30.72,30.55,30.71,98090.0,23.587,23.6332,23.5024,23.6255,98090.0
2016-10-28 15:30:00,30.7,30.7,30.58,30.6,293798.0,23.6178,23.6178,23.5255,23.5409,293798.0
2016-10-31 09:30:00,30.34,30.72,30.33,30.55,240007.0,23.3408,23.6332,23.3331,23.5024,240007.0
2016-10-31 10:00:00,30.55,30.65,30.55,30.63,69355.0,23.5024,23.5793,23.5024,23.5639,69355.0
2016-10-31 10:30:00,30.63,30.65,30.51,30.59,116504.0,23.5639,23.5793,23.4716,23.5332,116504.0
2016-10-31 11:00:00,30.59,30.63,30.53,30.62,79425.0,23.5332,23.5639,23.487,23.5562,79425.0
2016-10-31 11:30:00,30.63,30.68,30.63,30.68,56378.0,23.5639,23.6024,23.5639,23.6024,56378.0
2016-10-31 12:00:00,30.67,30.68,30.6,30.64,23166.0,23.5947,23.6024,23.5409,23.5716,23166.0
2016-10-31 12:30:00,30.64,30.72,30.63,30.71,71940.0,23.5716,23.6332,23.5639,23.6255,71940.0
2016-10-31 13:00:00,30.7,30.77,30.7,30.73,94331.0,23.6178,23.6716,23.6178,23.6409,94331.0
2016-10-31 13:30:00,30.73,30.74,30.69,30.69,13218.0,23.6409,23.6486,23.6101,23.6101,13218.0
2016-10-31 14:00:00,30.69,30.7,30.64,30.64,34153.0,23.6101,23.6178,23.5716,23.5716,34153.0
2016-10-31 14:30:00,30.65,30.68,30.65,30.67,40888.0,23.5793,23.6024,23.5793,23.5947,40888.0
2016-10-31 15:00:00,30.67,30.73,30.67,30.69,60891.0,23.5947,23.6409,23.5947,23.6101,60891.0
2016-10-31 15:30:00,30.68,30.72,30.67,30.68,139549.0,23.6024,23.6332,23.5947,23.6024,139549.0
2016-11-01 09:30:00,30.85,30.85,30.53,30.68,121162.0,23.7332,23.7332,23.487,23.6024,121162.0
2016-11-01 10:00:00,30.68,30.69,30.57,30.57,51175.0,23.6024,23.6101,23.5178,23.5178,51175.0
2016-11-01 10:30:00,30.57,30.63,30.53,30.59,70488.0,23.5178,23.5639,23.487,23.5332,70488.0
2016-11-01 11:00:00,30.6,30.65,30.58,30.63,48836.0,23.5409,23.5793,23.5255,23.5639,48836.0
2016-11-01 11:30:00,30.62,30.64,30.58,30.59,36510.0,23.5562,23.5716,23.5255,23.5332,36510.0
2016-11-01 12:00:00,30.59,30.59,30.47,30.51,43226.0,23.5332,23.5332,23.4408,23.4716,43226.0
2016-11-01 12:30:00,30.51,30.57,30.5,30.51,45471.0,23.4716,23.5178,23.4639,23.4716,45471.0
2016-11-01 13:00:00,30.5,30.53,30.42,30.45,44302.0,23.4639,23.487,23.4024,23.4255,44302.0
2016-11-01 13:30:00,30.44,30.44,30.32,30.34,38889.0,23.4178,23.4178,23.3254,23.3408,38889.0
2016-11-01 14:00:00,30.34,30.39,30.24,30.37,80176.0,23.3408,23.3793,23.2639,23.3639,80176.0
2016-11-01 14:30:00,30.37,30.4,30.3,30.32,60666.0,23.3639,23.387,23.3101,23.3254,60666.0
2016-11-01 15:00:00,30.31,30.42,30.29,30.42,106917.0,23.3178,23.4024,23.3024,23.4024,106917.0
2016-11-01 15:30:00,30.42,30.5,30.4,30.48,183476.0,23.4024,23.4639,23.387,23.4485,183476.0
2016-11-02 09:30:00,30.53,30.67,30.45,30.61,102736.0,23.487,23.5947,23.4255,23.5485,102736.0
2016-11-02 10:00:00,30.6,30.62,30.51,30.55,47092.0,23.5409,23.5562,23.4716,23.5024,47092.0
2016-11-02 10:30:00,30.56,30.6,30.51,30.58,49257.0,23.5101,23.5409,23.4716,23.5255,49257.0
2016-11-02 11:00:00,30.58,30.64,30.53,30.6,65169.0,23.5255,23.5716,23.487,23.5409,65169.0
2016-11-02 11:30:00,30.6,30.6,30.48,30.49,78544.0,23.5409,23.5409,23.4485,23.4562,78544.0
2016-11-02 12:00:00,30.48,30.55,30.45,30.5,70090.0,23.4485,23.5024,23.4255,23.4639,70090.0
2016-11-02 12:30:00,30.5,30.5,30.4,30.41,86439.0,23.4639,23.4639,23.387,23.3947,86439.0
2016-11-02 13:00:00,30.41,30.43,30.33,30.39,72468.0,23.3947,23.4101,23.3331,23.3793,72468.0
2016-11-02 13:30:00,30.38,30.42,30.37,30.41,85869.0,23.3716,23.4024,23.3639,23.3947,85869.0
2016-11-02 14:00:00,30.41,30.5,30.24,30.46,144030.0,23.3947,23.4639,23.2639,23.4331,144030.0
2016-11-02 14:30:00,30.45,30.49,30.36,30.38,56492.0,23.4255,23.4562,23.3562,23.3716,56492.0
2016-11-02 15:00:00,30.37,30.47,30.36,30.47,81024.0,23.3639,23.4408,23.3562,23.4408,81024.0
2016-11-02 15:30:00,30.48,30.49,30.35,30.4,133043.0,23.4485,23.4562,23.3485,23.387,133043.0
2016-11-03 09:30:00,30.45,30.56,30.37,30.4,125119.0,23.4255,23.5101,23.3639,23.387,125119.0
2016-11-03 10:00:00,30.39,30.49,30.36,30.49,94999.0,23.3793,23.4562,23.3562,23.4562,94999.0
2016-11-03 10:30:00,30.49,30.51,30.45,30.5,32777.0,23.4562,23.4716,23.4255,23.4639,32777.0
2016-11-03 11:00:00,30.5,30.5,30.43,30.45,59803.0,23.4639,23.4639,23.4101,23.4255,59803.0
2016-11-03 11:30:00,30.45,30.49,30.43,30.44,38508.0,23.4255,23.4562,23.4101,23.4178,38508.0
2016-11-03 12:00:00,30.44,30.46,30.33,30.33,98049.0,23.4178,23.4331,23.3331,23.3331,98049.0
2016-11-03 12:30:00,30.33,30.33,30.27,30.33,82822.0,23.3331,23.3331,23.287,23.3331,82822.0
2016-11-03 13:00:00,30.32,30.33,30.27,30.31,33200.0,23.3254,23.3331,23.287,23.3178,33200.0
2016-11-03 13:30:00,30.31,30.34,30.27,30.28,69989.0,23.3178,23.3408,23.287,23.2947,69989.0
2016-11-03 14:00:00,30.28,30.32,30.25,30.29,57633.0,23.2947,23.3254,23.2716,23.3024,57633.0
2016-11-03 14:30:00,30.3,30.32,30.25,30.32,76369.0,23.3101,23.3254,23.2716,23.3254,76369.0
2016-11-03 15:00:00,30.33,30.33,30.28,30.31,42792.0,23.3331,23.3331,23.2947,23.3178,42792.0
2016-11-03 15:30:00,30.31,30.33,30.25,30.32,202329.0,23.3178,23.3331,23.2716,23.3254,202329.0
2016-11-04 09:30:00,29.98,30.49,29.7,30.31,274192.0,23.0639,23.4562,22.8485,23.3178,274192.0
2016-11-04 10:00:00,30.32,30.43,30.32,30.42,79108.0,23.3254,23.4101,23.3254,23.4024,79108.0
2016-11-04 10:30:00,30.41,30.47,30.36,30.38,83144.0,23.3947,23.4408,23.3562,23.3716,83144.0
2016-11-04 11:00:00,30.37,30.41,30.35,30.4,64270.0,23.3639,23.3947,23.3485,23.387,64270.0
2016-11-04 11:30:00,30.39,30.39,30.33,30.35,42199.0,23.3793,23.3793,23.3331,23.3485,42199.0
2016-11-04 12:00:00,30.36,30.45,30.36,30.44,68886.0,23.3562,23.4255,23.3562,23.4178,68886.0
2016-11-04 12:30:00,30.44,30.47,30.4,30.45,52754.0,23.4178,23.4408,23.387,23.4255,52754.0
2016-11-04 13:00:00,30.45,30.45,30.4,30.4,39064.0,23.4255,23.4255,23.387,23.387,39064.0
2016-11-04 13:30:00,30.4,30.44,30.4,30.44,45305.0,23.387,23.4178,23.387,23.4178,45305.0
2016-11-04 14:00:00,30.44,30.44,30.39,30.42,126355.0,23.4178,23.4178,23.3793,23.4024,126355.0
2016-11-04 14:30:00,30.41,30.41,30.28,30.31,77273.0,23.3947,23.3947,23.2947,23.3178,77273.0
2016-11-04 15:00:00,30.3,30.3,30.25,30.25,49355.0,23.3101,23.3101,23.2716,23.2716,49355.0
2016-11-04 15:30:00,30.26,30.27,30.17,30.19,210736.0,23.2793,23.287,23.21,23.2254,210736.0
2016-11-07 09:30:00,30.65,30.74,30.61,30.67,145768.0,23.5793,23.6486,23.5485,23.5947,145768.0
2016-11-07 10:00:00,30.67,30.72,30.65,30.68,100006.0,23.5947,23.6332,23.5793,23.6024,100006.0
2016-11-07 10:30:00,30.69,30.79,30.65,30.78,157644.0,23.6101,23.687,23.5793,23.6793,157644.0
2016-11-07 11:00:00,30.77,30.86,30.77,30.84,73141.0,23.6716,23.7409,23.6716,23.7255,73141.0
2016-11-07 11:30:00,30.84,30.94,30.84,30.92,93846.0,23.7255,23.8024,23.7255,23.787,93846.0
2016-11-07 12:00:00,30.93,30.97,30.93,30.97,51061.0,23.7947,23.8255,23.7947,23.8255,51061.0
2016-11-07 12:30:00,30.97,30.98,30.9,30.98,73699.0,23.8255,23.8332,23.7716,23.8332,73699.0
2016-11-07 13:00:00,30.98,31.02,30.97,31.02,68166.0,23.8332,23.864,23.8255,23.864,68166.0
2016-11-07 13:30:00,31.03,31.05,31.0,31.01,52390.0,23.8717,23.887,23.8486,23.8563,52390.0
2016-11-07 14:00:00,31.01,31.06,30.99,31.03,51854.0,23.8563,23.8947,23.8409,23.8717,51854.0
2016-11-07 14:30:00,31.02,31.02,30.92,30.94,92811.0,23.864,23.864,23.787,23.8024,92811.0
2016-11-07 15:00:00,30.93,30.93,30.87,30.89,120450.0,23.7947,23.7947,23.7486,23.764,120450.0
2016-11-07 15:30:00,30.89,30.98,30.86,30.94,224384.0,23.764,23.8332,23.7409,23.8024,224384.0
2016-11-08 09:30:00,30.86,31.02,30.77,30.81,141049.0,23.7409,23.864,23.6716,23.7024,141049.0
2016-11-08 10:00:00,30.82,30.86,30.73,30.86,90402.0,23.7101,23.7409,23.6409,23.7409,90402.0
2016-11-08 10:30:00,30.86,30.93,30.85,30.92,42319.0,23.7409,23.7947,23.7332,23.787,42319.0
2016-11-08 11:00:00,30.92,31.0,30.9,30.98,62961.0,23.787,23.8486,23.7716,23.8332,62961.0
2016-11-08 11:30:00,30.98,31.08,30.98,31.08,77657.0,23.8332,23.9101,23.8332,23.9101,77657.0
2016-11-08 12:00:00,31.08,31.19,31.08,31.15,126223.0,23.9101,23.9947,23.9101,23.964,126223.0
2016-11-08 12:30:00,31.14,31.18,31.08,31.17,130527.0,23.9563,23.987,23.9101,23.9794,130527.0
2016-11-08 13:00:00,31.17,31.17,31.08,31.14,88665.0,23.9794,23.9794,23.9101,23.9563,88665.0
2016-11-08 13:30:00,31.15,31.18,31.1,31.12,56943.0,23.964,23.987,23.9255,23.9409,56943.0
2016-11-08 14:00:00,31.13,31.14,30.99,31.01,97856.0,23.9486,23.9563,23.8409,23.8563,97856.0
2016-11-08 14:30:00,31.0,31.01,30.96,30.99,90337.0,23.8486,23.8563,23.8178,23.8409,90337.0
2016-11-08 15:00:00,30.99,31.05,30.99,31.01,63823.0,23.8409,23.887,23.8409,23.8563,63823.0
2016-11-08 15:30:00,31.01,31.07,30.97,30.99,551193.0,23.8563,23.9024,23.8255,23.8409,551193.0
2016-11-09 09:30:00,31.02,31.39,30.73,30.98,1046319.0,23.864,24.1486,23.6409,23.8332,1046319.0
2016-11-09 10:00:00,30.97,30.97,30.71,30.92,240370.0,23.8255,23.8255,23.6255,23.787,240370.0
2016-11-09 10:30:00,30.91,31.0,30.79,30.98,108428.0,23.7793,23.8486,23.687,23.8332,108428.0
2016-11-09 11:00:00,30.99,31.28,30.99,31.28,201191.0,23.8409,24.064,23.8409,24.064,201191.0
2016-11-09 11:30:00,31.29,31.48,31.29,31.44,154956.0,24.0717,24.2178,24.0717,24.1871,154956.0
2016-11-09 12:00:00,31.44,31.47,31.31,31.4,110171.0,24.1871,24.2101,24.0871,24.1563,110171.0
2016-11-09 12:30:00,31.41,31.45,31.37,31.45,87274.0,24.164,24.1948,24.1332,24.1948,87274.0
2016-11-09 13:00:00,31.44,31.44,31.18,31.18,144536.0,24.1871,24.1871,23.987,23.987,144536.0
2016-11-09 13:30:00,31.17,31.35,31.15,31.24,126183.0,23.9794,24.1178,23.964,24.0332,126183.0
2016-11-09 14:00:00,31.24,31.42,31.2,31.38,140758.0,24.0332,24.1717,24.0024,24.1409,140758.0
2016-11-09 14:30:00,31.37,31.48,31.32,31.33,161723.0,24.1332,24.2178,24.0948,24.1024,161723.0
2016-11-09 15:00:00,31.34,31.49,31.34,31.44,133641.0,24.1101,24.2255,24.1101,24.1871,133641.0
2016-11-09 15:30:00,31.43,31.43,31.31,31.36,457821.0,24.1794,24.1794,24.0871,24.1255,457821.0
2016-11-10 09:30:00,31.4,31.76,31.34,31.49,380550.0,24.1563,24.4332,24.1101,24.2255,380550.0
2016-11-10 10:00:00,31.5,31.54,31.01,31.01,310299.0,24.2332,24.264,23.8563,23.8563,310299.0
2016-11-10 10:30:00,31.01,31.22,30.81,30.95,443137.0,23.8563,24.0178,23.7024,23.8101,443137.0
2016-11-10 11:00:00,30.95,31.26,30.93,31.16,295435.0,23.8101,24.0486,23.7947,23.9717,295435.0
2016-11-10 11:30:00,31.16,31.23,30.99,31.04,251621.0,23.9717,24.0255,23.8409,23.8793,251621.0
2016-11-10 12:00:00,31.04,31.11,30.99,31.02,173548.0,23.8793,23.9332,23.8409,23.864,173548.0
2016-11-10 12:30:00,31.02,31.14,30.94,31.13,199045.0,23.864,23.9563,23.8024,23.9486,199045.0
2016-11-10 13:00:00,31.14,31.25,31.09,31.17,149308.0,23.9563,24.0409,23.9178,23.9794,149308.0
2016-11-10 13:30:00,31.18,31.31,31.15,31.21,158964.0,23.987,24.0871,23.964,24.0101,158964.0
2016-11-10 14:00:00,31.19,31.25,31.08,31.16,323631.0,23.9947,24.0409,23.9101,23.9717,323631.0
2016-11-10 14:30:00,31.15,31.19,31.08,31.19,173930.0,23.964,23.9947,23.9101,23.9947,173930.0
2016-11-10 15:00:00,31.19,31.2,31.08,31.1,141699.0,23.9947,24.0024,23.9101,23.9255,141699.0
2016-11-10 15:30:00,31.1,31.1,30.98,30.99,420640.0,23.9255,23.9255,23.8332,23.8409,420640.0
2016-11-11 09:30:00,30.96,31.23,30.96,31.16,259134.0,23.8178,24.0255,23.8178,23.9717,259134.0
2016-11-11 10:00:00,31.17,31.36,31.14,31.3,180383.0,23.9794,24.1255,23.9563,24.0794,180383.0
2016-11-11 10:30:00,31.3,31.3,31.12,31.25,96354.0,24.0794,24.0794,23.9409,24.0409,96354.0
2016-11-11 11:00:00,31.22,31.25,31.12,31.18,106558.0,24.0178,24.0409,23.9409,23.987,106558.0
2016-11-11 11:30:00,31.18,31.26,31.15,31.25,66375.0,23.987,24.0486,23.964,24.0409,66375.0
2016-11-11 12:00:00,31.24,31.34,31.22,31.29,92740.0,24.0332,24.1101,24.0178,24.0717,92740.0
2016-11-11 12:30:00,31.29,31.34,31.25,31.31,223592.0,24.0717,24.1101,24.0409,24.0871,223592.0
2016-11-11 13:00:00,31.32,31.39,31.31,31.38,72432.0,24.0948,24.1486,24.0871,24.1409,72432.0
2016-11-11 13:30:00,31.38,31.46,31.38,31.44,130469.0,24.1409,24.2025,24.1409,24.1871,130469.0
2016-11-11 14:00:00,31.43,31.44,31.34,31.39,56683.0,24.1794,24.1871,24.1101,24.1486,56683.0
2016-11-11 14:30:00,31.38,31.4,31.31,31.32,51598.0,24.1409,24.1563,24.0871,24.0948,51598.0
2016-11-11 15:00:00,31.32,31.35,31.3,31.31,108945.0,24.0948,24.1178,24.0794,24.0871,108945.0
2016-11-11 15:30:00,31.31,31.4,31.28,31.36,230838.0,24.0871,24.1563,24.064,24.1255,230838.0
2016-11-14 09:30:00,31.44,31.66,31.38,31.54,223392.0,24.1871,24.3563,24.1409,24.264,223392.0
2016-11-14 10:00:00,31.55,31.59,31.45,31.48,159888.0,24.2717,24.3025,24.1948,24.2178,159888.0
2016-11-14 10:30:00,31.47,31.52,31.41,31.43,179134.0,24.2101,24.2486,24.164,24.1794,179134.0
2016-11-14 11:00:00,31.42,31.53,31.38,31.41,135462.0,24.1717,24.2563,24.1409,24.164,135462.0
2016-11-14 11:30:00,31.4,31.51,31.37,31.46,119277.0,24.1563,24.2409,24.1332,24.2025,119277.0
2016-11-14 12:00:00,31.46,31.5,31.37,31.39,89179.0,24.2025,24.2332,24.1332,24.1486,89179.0
2016-11-14 12:30:00,31.38,31.46,31.36,31.43,89724.0,24.1409,24.2025,24.1255,24.1794,89724.0
2016-11-14 13:00:00,31.43,31.49,31.42,31.48,109490.0,24.1794,24.2255,24.1717,24.2178,109490.0
2016-11-14 13:30:00,31.48,31.54,31.46,31.49,95435.0,24.2178,24.264,24.2025,24.2255,95435.0
2016-11-14 14:00:00,31.48,31.52,31.44,31.44,84928.0,24.2178,24.2486,24.1871,24.1871,84928.0
2016-11-14 14:30:00,31.44,31.49,31.37,31.49,193996.0,24.1871,24.2255,24.1332,24.2255,193996.0
2016-11-14 15:00:00,31.49,31.49,31.42,31.47,108597.0,24.2255,24.2255,24.1717,24.2101,108597.0
2016-11-14 15:30:00,31.47,31.5,31.36,31.38,233106.0,24.2101,24.2332,24.1255,24.1409,233106.0
2016-11-15 09:30:00,31.27,31.8,31.27,31.67,273825.0,24.0563,24.464,24.0563,24.364,273825.0
2016-11-15 10:00:00,31.67,31.73,31.64,31.66,99071.0,24.364,24.4102,24.3409,24.3563,99071.0
2016-11-15 10:30:00,31.66,31.67,31.59,31.63,67906.0,24.3563,24.364,24.3025,24.3332,67906.0
2016-11-15 11:00:00,31.63,31.75,31.63,31.68,72094.0,24.3332,24.4256,24.3332,24.3717,72094.0
2016-11-15 11:30:00,31.69,31.69,31.65,31.68,50549.0,24.3794,24.3794,24.3486,24.3717,50549.0
2016-11-15 12:00:00,31.68,31.75,31.66,31.73,72732.0,24.3717,24.4256,24.3563,24.4102,72732.0
2016-11-15 12:30:00,31.73,31.75,31.67,31.67,127424.0,24.4102,24.4256,24.364,24.364,127424.0
2016-11-15 13:00:00,31.67,31.71,31.65,31.65,68195.0,24.364,24.3948,24.3486,24.3486,68195.0
2016-11-15 13:30:00,31.64,31.73,31.64,31.73,62112.0,24.3409,24.4102,24.3409,24.4102,62112.0
2016-11-15 14:00:00,31.74,31.83,31.72,31.81,90099.0,24.4179,24.4871,24.4025,24.4717,90099.0
2016-11-15 14:30:00,31.81,31.84,31.8,31.82,80795.0,24.4717,24.4948,24.464,24.4794,80795.0
2016-11-15 15:00:00,31.82,31.85,31.79,31.8,59342.0,24.4794,24.5025,24.4563,24.464,59342.0
2016-11-15 15:30:00,31.79,31.83,31.69,31.71,416414.0,24.4563,24.4871,24.3794,24.3948,416414.0
2016-11-16 09:30:00,31.61,31.88,31.52,31.59,294527.0,24.3179,24.5256,24.2486,24.3025,294527.0
2016-11-16 10:00:00,31.61,31.69,31.56,31.65,155020.0,24.3179,24.3794,24.2794,24.3486,155020.0
2016-11-16 10:30:00,31.64,31.74,31.63,31.71,69904.0,24.3409,24.4179,24.3332,24.3948,69904.0
2016-11-16 11:00:00,31.72,31.72,31.61,31.67,72367.0,24.4025,24.4025,24.3179,24.364,72367.0
2016-11-16 11:30:00,31.67,31.72,31.58,31.61,123156.0,24.364,24.4025,24.2948,24.3179,123156.0
2016-11-16 12:00:00,31.61,31.64,31.56,31.64,68665.0,24.3179,24.3409,24.2794,24.3409,68665.0
2016-11-16 12:30:00,31.64,31.68,31.64,31.68,45953.0,24.3409,24.3717,24.3409,24.3717,45953.0
2016-11-16 13:00:00,31.69,31.69,31.57,31.6,74422.0,24.3794,24.3794,24.2871,24.3102,74422.0
2016-11-16 13:30:00,31.6,31.64,31.52,31.53,119001.0,24.3102,24.3409,24.2486,24.2563,119001.0
2016-11-16 14:00:00,31.52,31.61,31.52,31.58,97483.0,24.2486,24.3179,24.2486,24.2948,97483.0
2016-11-16 14:30:00,31.58,31.59,31.53,31.55,119361.0,24.2948,24.3025,24.2563,24.2717,119361.0
2016-11-16 15:00:00,31.55,31.59,31.55,31.58,144946.0,24.2717,24.3025,24.2717,24.2948,144946.0
2016-11-16 15:30:00,31.58,31.65,31.54,31.56,316261.0,24.2948,24.3486,24.264,24.2794,316261.0
2016-11-17 09:30:00,29.91,29.99,29.61,29.73,1032406.0,23.01,23.0716,22.7792,22.8716,1032406.0
2016-11-17 10:00:00,29.73,29.86,29.72,29.76,763076.0,22.8716,22.9716,22.8639,22.8946,763076.0
2016-11-17 10:30:00,29.76,29.94,29.67,29.91,328081.0,22.8946,23.0331,22.8254,23.01,328081.0
2016-11-17 11:00:00,29.91,29.93,29.76,29.76,209569.0,23.01,23.0254,22.8946,22.8946,209569.0
2016-11-17 11:30:00,29.77,29.84,29.74,29.84,205528.0,22.9023,22.9562,22.8792,22.9562,205528.0
2016-11-17 12:00:00,29.84,30.0,29.81,29.94,234537.0,22.9562,23.0793,22.9331,23.0331,234537.0
2016-11-17 12:30:00,29.94,29.94,29.82,29.86,128213.0,23.0331,23.0331,22.9408,22.9716,128213.0
2016-11-17 13:00:00,29.86,29.89,29.78,29.8,145687.0,22.9716,22.9946,22.91,22.9254,145687.0
2016-11-17 13:30:00,29.8,29.86,29.75,29.79,183394.0,22.9254,22.9716,22.8869,22.9177,183394.0
2016-11-17 14:00:00,29.79,29.89,29.78,29.81,123631.0,22.9177,22.9946,22.91,22.9331,123631.0
2016-11-17 14:30:00,29.81,29.93,29.79,29.89,182977.0,22.9331,23.0254,22.9177,22.9946,182977.0
2016-11-17 15:00:00,29.89,30.0,29.89,29.98,322718.0,22.9946,23.0793,22.9946,23.0639,322718.0
2016-11-17 15:30:00,29.98,30.04,29.86,30.04,826153.0,23.0639,23.11,22.9716,23.11,826153.0
2016-11-18 09:30:00,30.05,30.36,30.0,30.27,422357.0,23.1177,23.3562,23.0793,23.287,422357.0
2016-11-18 10:00:00,30.26,30.34,30.2,30.25,250086.0,23.2793,23.3408,23.2331,23.2716,250086.0
2016-11-18 10:30:00,30.24,30.27,30.14,30.15,232675.0,23.2639,23.287,23.187,23.1947,232675.0
2016-11-18 11:00:00,30.14,30.26,30.11,30.25,236533.0,23.187,23.2793,23.1639,23.2716,236533.0
2016-11-18 11:30:00,30.25,30.33,30.18,30.19,195808.0,23.2716,23.3331,23.2177,23.2254,195808.0
2016-11-18 12:00:00,30.19,30.25,30.17,30.23,152816.0,23.2254,23.2716,23.21,23.2562,152816.0
2016-11-18 12:30:00,30.23,30.23,30.18,30.2,87749.0,23.2562,23.2562,23.2177,23.2331,87749.0
2016-11-18 13:00:00,30.2,30.26,30.19,30.22,75281.0,23.2331,23.2793,23.2254,23.2485,75281.0
2016-11-18 13:30:00,30.21,30.23,30.16,30.17,69945.0,23.2408,23.2562,23.2024,23.21,69945.0
2016-11-18 14:00:00,30.18,30.26,30.16,30.23,106175.0,23.2177,23.2793,23.2024,23.2562,106175.0
2016-11-18 14:30:00,30.24,30.25,30.19,30.19,91619.0,23.2639,23.2716,23.2254,23.2254,91619.0
2016-11-18 15:00:00,30.19,30.27,30.19,30.27,98941.0,23.2254,23.287,23.2254,23.287,98941.0
2016-11-18 15:30:00,30.27,30.31,30.14,30.16,542424.0,23.287,23.3178,23.187,23.2024,542424.0
2016-11-21 09:30:00,30.28,30.33,30.15,30.15,257217.0,23.2947,23.3331,23.1947,23.1947,257217.0
2016-11-21 10:00:00,30.15,30.15,30.03,30.07,200786.0,23.1947,23.1947,23.1023,23.1331,200786.0
2016-11-21 10:30:00,30.07,30.09,30.01,30.01,139341.0,23.1331,23.1485,23.087,23.087,139341.0
2016-11-21 11:00:00,30.01,30.12,30.01,30.09,122241.0,23.087,23.1716,23.087,23.1485,122241.0
2016-11-21 11:30:00,30.1,30.17,30.08,30.17,121726.0,23.1562,23.21,23.1408,23.21,121726.0
2016-11-21 12:00:00,30.17,30.17,30.14,30.15,92272.0,23.21,23.21,23.187,23.1947,92272.0
2016-11-21 12:30:00,30.15,30.23,30.15,30.2,115454.0,23.1947,23.2562,23.1947,23.2331,115454.0
2016-11-21 13:00:00,30.21,30.22,30.18,30.19,36683.0,23.2408,23.2485,23.2177,23.2254,36683.0
2016-11-21 13:30:00,30.19,30.2,30.14,30.17,50160.0,23.2254,23.2331,23.187,23.21,50160.0
2016-11-21 14:00:00,30.17,30.17,30.15,30.15,64932.0,23.21,23.21,23.1947,23.1947,64932.0
2016-11-21 14:30:00,30.16,30.16,30.11,30.11,112392.0,23.2024,23.2024,23.1639,23.1639,112392.0
2016-11-21 15:00:00,30.11,30.15,30.06,30.08,168857.0,23.1639,23.1947,23.1254,23.1408,168857.0
2016-11-21 15:30:00,30.08,30.1,30.05,30.05,268643.0,23.1408,23.1562,23.1177,23.1177,268643.0
2016-11-22 09:30:00,30.08,30.18,30.03,30.03,170181.0,23.1408,23.2177,23.1023,23.1023,170181.0
2016-11-22 10:00:00,30.03,30.09,29.94,29.94,154012.0,23.1023,23.1485,23.0331,23.0331,154012.0
2016-11-22 10:30:00,29.94,30.01,29.88,29.97,127264.0,23.0331,23.087,22.9869,23.0562,127264.0
2016-11-22 11:00:00,29.97,30.01,29.94,30.0,138278.0,23.0562,23.087,23.0331,23.0793,138278.0
2016-11-22 11:30:00,30.0,30.04,29.97,30.04,133058.0,23.0793,23.11,23.0562,23.11,133058.0
2016-11-22 12:00:00,30.04,30.04,29.98,30.0,47057.0,23.11,23.11,23.0639,23.0793,47057.0
2016-11-22 12:30:00,30.0,30.01,29.98,29.98,33831.0,23.0793,23.087,23.0639,23.0639,33831.0
2016-11-22 13:00:00,29.99,30.0,29.96,29.97,42657.0,23.0716,23.0793,23.0485,23.0562,42657.0
2016-11-22 13:30:00,29.97,30.0,29.92,29.98,90778.0,23.0562,23.0793,23.0177,23.0639,90778.0
2016-11-22 14:00:00,29.97,29.98,29.92,29.94,54680.0,23.0562,23.0639,23.0177,23.0331,54680.0
2016-11-22 14:30:00,29.95,29.98,29.93,29.95,66280.0,23.0408,23.0639,23.0254,23.0408,66280.0
2016-11-22 15:00:00,29.95,29.95,29.88,29.88,140657.0,23.0408,23.0408,22.9869,22.9869,140657.0
2016-11-22 15:30:00,29.88,29.96,29.85,29.86,521418.0,22.9869,23.0485,22.9639,22.9716,521418.0
2016-11-23 09:30:00,29.89,29.94,29.83,29.83,103587.0,22.9946,23.0331,22.9485,22.9485,103587.0
2016-11-23 10:00:00,29.84,29.91,29.81,29.84,125744.0,22.9562,23.01,22.9331,22.9562,125744.0
2016-11-23 10:30:00,29.85,29.87,29.73,29.75,120784.0,22.9639,22.9793,22.8716,22.8869,120784.0
2016-11-23 11:00:00,29.76,29.8,29.67,29.67,122853.0,22.8946,22.9254,22.8254,22.8254,122853.0
2016-11-23 11:30:00,29.67,29.7,29.62,29.66,167937.0,22.8254,22.8485,22.7869,22.8177,167937.0
2016-11-23 12:00:00,29.66,29.67,29.6,29.6,141651.0,22.8177,22.8254,22.7715,22.7715,141651.0
2016-11-23 12:30:00,29.6,29.65,29.56,29.59,111310.0,22.7715,22.81,22.7408,22.7638,111310.0
2016-11-23 13:00:00,29.59,29.67,29.58,29.63,94024.0,22.7638,22.8254,22.7562,22.7946,94024.0
2016-11-23 13:30:00,29.63,29.68,29.63,29.64,93152.0,22.7946,22.8331,22.7946,22.8023,93152.0
2016-11-23 14:00:00,29.64,29.73,29.64,29.67,135477.0,22.8023,22.8716,22.8023,22.8254,135477.0
2016-11-23 14:30:00,29.67,29.69,29.64,29.64,80193.0,22.8254,22.8408,22.8023,22.8023,80193.0
2016-11-23 15:00:00,29.64,29.65,29.6,29.64,119307.0,22.8023,22.81,22.7715,22.8023,119307.0
2016-11-23 15:30:00,29.64,29.71,29.64,29.7,297309.0,22.8023,22.8562,22.8023,22.8485,297309.0
2016-11-25 09:30:00,29.63,29.9,29.55,29.88,127040.0,22.7946,23.0023,22.7331,22.9869,127040.0
2016-11-25 10:00:00,29.87,29.9,29.83,29.9,75895.0,22.9793,23.0023,22.9485,23.0023,75895.0
2016-11-25 10:30:00,29.9,29.98,29.9,29.96,86787.0,23.0023,23.0639,23.0023,23.0485,86787.0
2016-11-25 11:00:00,29.97,30.08,29.96,30.07,83059.0,23.0562,23.1408,23.0485,23.1331,83059.0
2016-11-25 11:30:00,30.07,30.14,30.06,30.13,130658.0,23.1331,23.187,23.1254,23.1793,130658.0
2016-11-25 12:00:00,30.13,30.13,30.04,30.04,158265.0,23.1793,23.1793,23.11,23.11,158265.0
2016-11-25 12:30:00,30.03,30.12,30.03,30.08,156159.0,23.1023,23.1716,23.1023,23.1408,156159.0
2016-11-28 09:30:00,30.09,30.09,29.89,29.95,170687.0,23.1485,23.1485,22.9946,23.0408,170687.0
2016-11-28 10:00:00,29.95,29.95,29.85,29.94,148191.0,23.0408,23.0408,22.9639,23.0331,148191.0
2016-11-28 10:30:00,29.94,30.01,29.91,29.94,117160.0,23.0331,23.087,23.01,23.0331,117160.0
2016-11-28 11:00:00,29.94,30.0,29.9,29.97,176842.0,23.0331,23.0793,23.0023,23.0562,176842.0
2016-11-28 11:30:00,29.98,30.03,29.98,30.01,75801.0,23.0639,23.1023,23.0639,23.087,75801.0
2016-11-28 12:00:00,30.02,30.06,29.99,30.03,92385.0,23.0947,23.1254,23.0716,23.1023,92385.0
2016-11-28 12:30:00,30.02,30.06,29.86,29.88,201670.0,23.0947,23.1254,22.9716,22.9869,201670.0
2016-11-28 13:00:00,29.88,29.91,29.86,29.91,122763.0,22.9869,23.01,22.9716,23.01,122763.0
2016-11-28 13:30:00,29.91,29.92,29.88,29.89,146498.0,23.01,23.0177,22.9869,22.9946,146498.0
2016-11-28 14:00:00,29.89,29.93,29.89,29.91,108115.0,22.9946,23.0254,22.9946,23.01,108115.0
2016-11-28 14:30:00,29.9,29.96,29.89,29.94,126336.0,23.0023,23.0485,22.9946,23.0331,126336.0
2016-11-28 15:00:00,29.94,29.94,29.88,29.89,102955.0,23.0331,23.0331,22.9869,22.9946,102955.0
2016-11-28 15:30:00,29.88,29.93,29.83,29.93,253812.0,22.9869,23.0254,22.9485,23.0254,253812.0
2016-11-29 09:30:00,29.99,30.0,29.8,29.82,175699.0,23.0716,23.0793,22.9254,22.9408,175699.0
2016-11-29 10:00:00,29.82,29.88,29.8,29.85,83998.0,22.9408,22.9869,22.9254,22.9639,83998.0
2016-11-29 10:30:00,29.85,29.94,29.85,29.92,99940.0,22.9639,23.0331,22.9639,23.0177,99940.0
2016-11-29 11:00:00,29.92,29.95,29.91,29.91,113799.0,23.0177,23.0408,23.01,23.01,113799.0
2016-11-29 11:30:00,29.91,30.0,29.91,29.97,107141.0,23.01,23.0793,23.01,23.0562,107141.0
2016-11-29 12:00:00,29.97,29.97,29.88,29.92,55807.0,23.0562,23.0562,22.9869,23.0177,55807.0
2016-11-29 12:30:00,29.92,29.95,29.88,29.95,109493.0,23.0177,23.0408,22.9869,23.0408,109493.0
2016-11-29 13:00:00,29.95,29.97,29.92,29.95,35053.0,23.0408,23.0562,23.0177,23.0408,35053.0
2016-11-29 13:30:00,29.95,30.05,29.95,30.04,79391.0,23.0408,23.1177,23.0408,23.11,79391.0
2016-11-29 14:00:00,30.03,30.07,30.02,30.06,54239.0,23.1023,23.1331,23.0947,23.1254,54239.0
2016-11-29 14:30:00,30.05,30.09,30.05,30.06,79736.0,23.1177,23.1485,23.1177,23.1254,79736.0
2016-11-29 15:00:00,30.06,30.06,29.92,29.93,183401.0,23.1254,23.1254,23.0177,23.0254,183401.0
2016-11-29 15:30:00,29.93,29.93,29.82,29.83,460127.0,23.0254,23.0254,22.9408,22.9485,460127.0
2016-11-30 09:30:00,29.76,29.93,29.68,29.9,201074.0,22.8946,23.0254,22.8331,23.0023,201074.0
2016-11-30 10:00:00,29.9,29.94,29.76,29.82,93022.0,23.0023,23.0331,22.8946,22.9408,93022.0
2016-11-30 10:30:00,29.82,29.92,29.81,29.84,132489.0,22.9408,23.0177,22.9331,22.9562,132489.0
2016-11-30 11:00:00,29.84,29.95,29.84,29.86,117617.0,22.9562,23.0408,22.9562,22.9716,117617.0
2016-11-30 11:30:00,29.86,29.9,29.84,29.86,76163.0,22.9716,23.0023,22.9562,22.9716,76163.0
2016-11-30 12:00:00,29.85,29.86,29.79,29.85,107026.0,22.9639,22.9716,22.9177,22.9639,107026.0
2016-11-30 12:30:00,29.85,29.92,29.85,29.92,67827.0,22.9639,23.0177,22.9639,23.0177,67827.0
2016-11-30 13:00:00,29.93,29.93,29.88,29.91,41257.0,23.0254,23.0254,22.9869,23.01,41257.0
2016-11-30 13:30:00,29.9,29.92,29.9,29.92,23844.0,23.0023,23.0177,23.0023,23.0177,23844.0
2016-11-30 14:00:00,29.91,29.91,29.82,29.89,80887.0,23.01,23.01,22.9408,22.9946,80887.0
2016-11-30 14:30:00,29.89,29.92,29.78,29.84,132838.0,22.9946,23.0177,22.91,22.9562,132838.0
2016-11-30 15:00:00,29.84,29.91,29.81,29.91,160369.0,22.9562,23.01,22.9331,23.01,160369.0
2016-11-30 15:30:00,29.91,29.92,29.83,29.83,483217.0,23.01,23.0177,22.9485,22.9485,483217.0
2016-12-01 09:30:00,29.79,29.81,29.57,29.68,204278.0,22.9177,22.9331,22.7485,22.8331,204278.0
2016-12-01 10:00:00,29.68,29.74,29.57,29.64,89609.0,22.8331,22.8792,22.7485,22.8023,89609.0
2016-12-01 10:30:00,29.62,29.67,29.45,29.51,168557.0,22.7869,22.8254,22.6561,22.7023,168557.0
2016-12-01 11:00:00,29.51,29.6,29.46,29.55,124568.0,22.7023,22.7715,22.6638,22.7331,124568.0
2016-12-01 11:30:00,29.55,29.59,29.5,29.54,70173.0,22.7331,22.7638,22.6946,22.7254,70173.0
2016-12-01 12:00:00,29.55,29.56,29.43,29.44,77896.0,22.7331,22.7408,22.6408,22.6485,77896.0
2016-12-01 12:30:00,29.44,29.54,29.44,29.53,96887.0,22.6485,22.7254,22.6485,22.7177,96887.0
2016-12-01 13:00:00,29.53,29.53,29.47,29.51,99039.0,22.7177,22.7177,22.6715,22.7023,99039.0
2016-12-01 13:30:00,29.51,29.54,29.45,29.46,87767.0,22.7023,22.7254,22.6561,22.6638,87767.0
2016-12-01 14:00:00,29.46,29.52,29.43,29.46,88123.0,22.6638,22.71,22.6408,22.6638,88123.0
2016-12-01 14:30:00,29.45,29.51,29.45,29.48,54649.0,22.6561,22.7023,22.6561,22.6792,54649.0
2016-12-01 15:00:00,29.48,29.49,29.43,29.48,101877.0,22.6792,22.6869,22.6408,22.6792,101877.0
2016-12-01 15:30:00,29.48,29.48,29.4,29.45,194072.0,22.6792,22.6792,22.6177,22.6561,194072.0
2016-12-02 09:30:00,29.31,29.55,29.31,29.45,184642.0,22.5484,22.7331,22.5484,22.6561,184642.0
2016-12-02 10:00:00,29.45,29.51,29.34,29.4,157401.0,22.6561,22.7023,22.5715,22.6177,157401.0
2016-12-02 10:30:00,29.4,29.43,29.34,29.43,157023.0,22.6177,22.6408,22.5715,22.6408,157023.0
2016-12-02 11:00:00,29.43,29.55,29.41,29.49,144049.0,22.6408,22.7331,22.6254,22.6869,144049.0
2016-12-02 11:30:00,29.5,29.5,29.37,29.43,117305.0,22.6946,22.6946,22.5946,22.6408,117305.0
2016-12-02 12:00:00,29.43,29.46,29.38,29.38,185287.0,22.6408,22.6638,22.6023,22.6023,185287.0
2016-12-02 12:30:00,29.39,29.39,29.31,29.33,145585.0,22.61,22.61,22.5484,22.5638,145585.0
2016-12-02 13:00:00,29.32,29.33,29.22,29.25,163300.0,22.5561,22.5638,22.4792,22.5023,163300.0
2016-12-02 13:30:00,29.26,29.28,29.21,29.21,123663.0,22.51,22.5254,22.4715,22.4715,123663.0
2016-12-02 14:00:00,29.21,29.21,29.12,29.16,189003.0,22.4715,22.4715,22.4023,22.433,189003.0
2016-12-02 14:30:00,29.16,29.24,29.16,29.18,156522.0,22.433,22.4946,22.433,22.4484,156522.0
2016-12-02 15:00:00,29.18,29.24,29.16,29.24,159005.0,22.4484,22.4946,22.433,22.4946,159005.0
2016-12-02 15:30:00,29.23,29.28,29.23,29.25,273556.0,22.4869,22.5254,22.4869,22.5023,273556.0
2016-12-05 09:30:00,29.35,29.51,29.29,29.51,188093.0,22.5792,22.7023,22.5331,22.7023,188093.0
2016-12-05 10:00:00,29.52,29.59,29.51,29.56,118437.0,22.71,22.7638,22.7023,22.7408,118437.0
2016-12-05 10:30:00,29.57,29.59,29.52,29.55,95179.0,22.7485,22.7638,22.71,22.7331,95179.0
2016-12-05 11:00:00,29.55,29.58,29.49,29.5,90611.0,22.7331,22.7562,22.6869,22.6946,90611.0
2016-12-05 11:30:00,29.49,29.6,29.46,29.58,107743.0,22.6869,22.7715,22.6638,22.7562,107743.0
2016-12-05 12:00:00,29.58,29.59,29.51,29.52,68262.0,22.7562,22.7638,22.7023,22.71,68262.0
2016-12-05 12:30:00,29.52,29.55,29.51,29.52,31853.0,22.71,22.7331,22.7023,22.71,31853.0
2016-12-05 13:00:00,29.53,29.55,29.49,29.5,27279.0,22.7177,22.7331,22.6869,22.6946,27279.0
2016-12-05 13:30:00,29.5,29.54,29.5,29.5,48501.0,22.6946,22.7254,22.6946,22.6946,48501.0
2016-12-05 14:00:00,29.51,29.51,29.47,29.5,65781.0,22.7023,22.7023,22.6715,22.6946,65781.0
2016-12-05 14:30:00,29.51,29.55,29.51,29.54,42720.0,22.7023,22.7331,22.7023,22.7254,42720.0
2016-12-05 15:00:00,29.54,29.58,29.53,29.55,62032.0,22.7254,22.7562,22.7177,22.7331,62032.0
2016-12-05 15:30:00,29.56,29.57,29.52,29.53,252774.0,22.7408,22.7485,22.71,22.7177,252774.0
2016-12-06 09:30:00,29.42,29.58,29.4,29.51,207878.0,22.6331,22.7562,22.6177,22.7023,207878.0
2016-12-06 10:00:00,29.51,29.52,29.37,29.39,183291.0,22.7023,22.71,22.5946,22.61,183291.0
2016-12-06 10:30:00,29.39,29.49,29.39,29.39,121788.0,22.61,22.6869,22.61,22.61,121788.0
2016-12-06 11:00:00,29.4,29.43,29.35,29.35,108112.0,22.6177,22.6408,22.5792,22.5792,108112.0
2016-12-06 11:30:00,29.35,29.38,29.28,29.3,201675.0,22.5792,22.6023,22.5254,22.5407,201675.0
2016-12-06 12:00:00,29.3,29.38,29.27,29.36,120643.0,22.5407,22.6023,22.5177,22.5869,120643.0
2016-12-06 12:30:00,29.36,29.37,29.32,29.34,82316.0,22.5869,22.5946,22.5561,22.5715,82316.0
2016-12-06 13:00:00,29.33,29.37,29.31,29.31,59831.0,22.5638,22.5946,22.5484,22.5484,59831.0
2016-12-06 13:30:00,29.31,29.35,29.29,29.33,110086.0,22.5484,22.5792,22.5331,22.5638,110086.0
2016-12-06 14:00:00,29.33,29.36,29.33,29.34,60955.0,22.5638,22.5869,22.5638,22.5715,60955.0
2016-12-06 14:30:00,29.35,29.38,29.33,29.33,81872.0,22.5792,22.6023,22.5638,22.5638,81872.0
2016-12-06 15:00:00,29.33,29.34,29.25,29.25,101234.0,22.5638,22.5715,22.5023,22.5023,101234.0
2016-12-06 15:30:00,29.25,29.33,29.25,29.33,301997.0,22.5023,22.5638,22.5023,22.5638,301997.0
2016-12-07 09:30:00,29.48,29.49,29.33,29.43,207750.0,22.6792,22.6869,22.5638,22.6408,207750.0
2016-12-07 10:00:00,29.43,29.57,29.43,29.56,106357.0,22.6408,22.7485,22.6408,22.7408,106357.0
2016-12-07 10:30:00,29.56,29.6,29.52,29.56,195654.0,22.7408,22.7715,22.71,22.7408,195654.0
2016-12-07 11:00:00,29.56,29.59,29.5,29.51,176995.0,22.7408,22.7638,22.6946,22.7023,176995.0
2016-12-07 11:30:00,29.51,29.6,29.5,29.59,117804.0,22.7023,22.7715,22.6946,22.7638,117804.0
2016-12-07 12:00:00,29.6,29.63,29.57,29.58,79661.0,22.7715,22.7946,22.7485,22.7562,79661.0
2016-12-07 12:30:00,29.58,29.65,29.55,29.65,65373.0,22.7562,22.81,22.7331,22.81,65373.0
2016-12-07 13:00:00,29.65,29.82,29.65,29.73,159891.0,22.81,22.9408,22.81,22.8716,159891.0
2016-12-07 13:30:00,29.72,29.91,29.71,29.91,137287.0,22.8639,23.01,22.8562,23.01,137287.0
2016-12-07 14:00:00,29.91,29.99,29.85,29.94,119292.0,23.01,23.0716,22.9639,23.0331,119292.0
2016-12-07 14:30:00,29.93,29.97,29.92,29.96,94633.0,23.0254,23.0562,23.0177,23.0485,94633.0
2016-12-07 15:00:00,29.96,30.03,29.92,30.01,122957.0,23.0485,23.1023,23.0177,23.087,122957.0
2016-12-07 15:30:00,30.0,30.02,29.9,29.94,380937.0,23.0793,23.0947,23.0023,23.0331,380937.0
2016-12-08 09:30:00,30.11,30.33,30.05,30.15,316293.0,23.1639,23.3331,23.1177,23.1947,316293.0
2016-12-08 10:00:00,30.15,30.15,30.06,30.09,121164.0,23.1947,23.1947,23.1254,23.1485,121164.0
2016-12-08 10:30:00,30.09,30.09,30.0,30.04,86720.0,23.1485,23.1485,23.0793,23.11,86720.0
2016-12-08 11:00:00,30.04,30.1,30.01,30.02,73196.0,23.11,23.1562,23.087,23.0947,73196.0
2016-12-08 11:30:00,30.03,30.06,30.0,30.02,41377.0,23.1023,23.1254,23.0793,23.0947,41377.0
2016-12-08 12:00:00,30.03,30.13,30.01,30.09,66762.0,23.1023,23.1793,23.087,23.1485,66762.0
2016-12-08 12:30:00,30.09,30.16,30.09,30.12,52854.0,23.1485,23.2024,23.1485,23.1716,52854.0
2016-12-08 13:00:00,30.13,30.13,30.07,30.1,46139.0,23.1793,23.1793,23.1331,23.1562,46139.0
2016-12-08 13:30:00,30.1,30.12,30.07,30.1,40964.0,23.1562,23.1716,23.1331,23.1562,40964.0
2016-12-08 14:00:00,30.1,30.11,30.0,30.0,59814.0,23.1562,23.1639,23.0793,23.0793,59814.0
2016-12-08 14:30:00,30.0,30.0,29.92,29.95,62322.0,23.0793,23.0793,23.0177,23.0408,62322.0
2016-12-08 15:00:00,29.95,29.99,29.94,29.95,78027.0,23.0408,23.0716,23.0331,23.0408,78027.0
2016-12-08 15:30:00,29.94,30.0,29.93,29.95,188467.0,23.0331,23.0793,23.0254,23.0408,188467.0
2016-12-09 09:30:00,29.98,29.98,29.77,29.79,201631.0,23.0639,23.0639,22.9023,22.9177,201631.0
2016-12-09 10:00:00,29.78,29.83,29.74,29.8,140350.0,22.91,22.9485,22.8792,22.9254,140350.0
2016-12-09 10:30:00,29.79,29.98,29.79,29.94,128617.0,22.9177,23.0639,22.9177,23.0331,128617.0
2016-12-09 11:00:00,29.95,29.97,29.9,29.92,68205.0,23.0408,23.0562,23.0023,23.0177,68205.0
2016-12-09 11:30:00,29.92,29.92,29.87,29.89,89267.0,23.0177,23.0177,22.9793,22.9946,89267.0
2016-12-09 12:00:00,29.89,29.92,29.87,29.87,60388.0,22.9946,23.0177,22.9793,22.9793,60388.0
2016-12-09 12:30:00,29.88,29.94,29.88,29.94,30357.0,22.9869,23.0331,22.9869,23.0331,30357.0
2016-12-09 13:00:00,29.95,30.0,29.94,29.97,31710.0,23.0408,23.0793,23.0331,23.0562,31710.0
2016-12-09 13:30:00,29.97,30.0,29.95,29.98,34446.0,23.0562,23.0793,23.0408,23.0639,34446.0
2016-12-09 14:00:00,29.98,30.0,29.93,29.95,51790.0,23.0639,23.0793,23.0254,23.0408,51790.0
2016-12-09 14:30:00,29.94,30.0,29.94,30.0,54265.0,23.0331,23.0793,23.0331,23.0793,54265.0
2016-12-09 15:00:00,30.0,30.04,29.97,30.02,89140.0,23.0793,23.11,23.0562,23.0947,89140.0
2016-12-09 15:30:00,30.02,30.07,29.98,30.06,275377.0,23.0947,23.1331,23.0639,23.1254,275377.0
2016-12-12 09:30:00,30.17,30.19,30.06,30.16,183536.0,23.21,23.2254,23.1254,23.2024,183536.0
2016-12-12 10:00:00,30.15,30.16,30.06,30.07,123180.0,23.1947,23.2024,23.1254,23.1331,123180.0
2016-12-12 10:30:00,30.07,30.13,30.06,30.13,72305.0,23.1331,23.1793,23.1254,23.1793,72305.0
2016-12-12 11:00:00,30.13,30.17,30.12,30.14,65992.0,23.1793,23.21,23.1716,23.187,65992.0
2016-12-12 11:30:00,30.14,30.17,30.08,30.08,57428.0,23.187,23.21,23.1408,23.1408,57428.0
2016-12-12 12:00:00,30.08,30.09,30.03,30.06,78307.0,23.1408,23.1485,23.1023,23.1254,78307.0
2016-12-12 12:30:00,30.06,30.11,30.04,30.1,51517.0,23.1254,23.1639,23.11,23.1562,51517.0
2016-12-12 13:00:00,30.1,30.12,30.08,30.12,40137.0,23.1562,23.1716,23.1408,23.1716,40137.0
2016-12-12 13:30:00,30.11,30.11,30.06,30.08,32168.0,23.1639,23.1639,23.1254,23.1408,32168.0
2016-12-12 14:00:00,30.07,30.13,30.07,30.1,56311.0,23.1331,23.1793,23.1331,23.1562,56311.0
2016-12-12 14:30:00,30.11,30.11,30.09,30.1,34104.0,23.1639,23.1639,23.1485,23.1562,34104.0
2016-12-12 15:00:00,30.11,30.17,30.11,30.14,87677.0,23.1639,23.21,23.1639,23.187,87677.0
2016-12-12 15:30:00,30.13,30.18,30.11,30.17,112237.0,23.1793,23.2177,23.1639,23.21,112237.0
2016-12-13 09:30:00,30.3,30.54,30.21,30.5,284978.0,23.3101,23.4947,23.2408,23.4639,284978.0
2016-12-13 10:00:00,30.51,30.52,30.44,30.52,190758.0,23.4716,23.4793,23.4178,23.4793,190758.0
2016-12-13 10:30:00,30.52,30.54,30.45,30.51,228343.0,23.4793,23.4947,23.4255,23.4716,228343.0
2016-12-13 11:00:00,30.51,30.56,30.47,30.55,87757.0,23.4716,23.5101,23.4408,23.5024,87757.0
2016-12-13 11:30:00,30.55,30.6,30.51,30.58,140483.0,23.5024,23.5409,23.4716,23.5255,140483.0
2016-12-13 12:00:00,30.57,30.59,30.52,30.56,127463.0,23.5178,23.5332,23.4793,23.5101,127463.0
2016-12-13 12:30:00,30.55,30.58,30.53,30.54,66205.0,23.5024,23.5255,23.487,23.4947,66205.0
2016-12-13 13:00:00,30.53,30.61,30.52,30.61,88664.0,23.487,23.5485,23.4793,23.5485,88664.0
2016-12-13 13:30:00,30.61,30.62,30.58,30.6,90325.0,23.5485,23.5562,23.5255,23.5409,90325.0
2016-12-13 14:00:00,30.6,30.6,30.52,30.53,85067.0,23.5409,23.5409,23.4793,23.487,85067.0
2016-12-13 14:30:00,30.53,30.62,30.52,30.59,69105.0,23.487,23.5562,23.4793,23.5332,69105.0
2016-12-13 15:00:00,30.59,30.63,30.57,30.59,99630.0,23.5332,23.5639,23.5178,23.5332,99630.0
2016-12-13 15:30:00,30.59,30.64,30.55,30.59,307196.0,23.5332,23.5716,23.5024,23.5332,307196.0
2016-12-14 09:30:00,30.61,31.06,30.61,30.83,244176.0,23.5485,23.8947,23.5485,23.7178,244176.0
2016-12-14 10:00:00,30.83,30.91,30.8,30.84,89483.0,23.7178,23.7793,23.6947,23.7255,89483.0
2016-12-14 10:30:00,30.85,30.86,30.7,30.76,90290.0,23.7332,23.7409,23.6178,23.6639,90290.0
2016-12-14 11:00:00,30.76,30.76,30.66,30.73,63177.0,23.6639,23.6639,23.587,23.6409,63177.0
2016-12-14 11:30:00,30.74,30.77,30.74,30.75,38977.0,23.6486,23.6716,23.6486,23.6562,38977.0
2016-12-14 12:00:00,30.75,30.82,30.74,30.78,40523.0,23.6562,23.7101,23.6486,23.6793,40523.0
2016-12-14 12:30:00,30.78,30.78,30.72,30.75,50660.0,23.6793,23.6793,23.6332,23.6562,50660.0
2016-12-14 13:00:00,30.73,30.75,30.69,30.73,44790.0,23.6409,23.6562,23.6101,23.6409,44790.0
2016-12-14 13:30:00,30.73,30.73,30.65,30.67,90518.0,23.6409,23.6409,23.5793,23.5947,90518.0
2016-12-14 14:00:00,30.68,30.72,30.49,30.5,335693.0,23.6024,23.6332,23.4562,23.4639,335693.0
2016-12-14 14:30:00,30.5,30.66,30.5,30.54,139546.0,23.4639,23.587,23.4639,23.4947,139546.0
2016-12-14 15:00:00,30.54,30.61,30.43,30.5,142172.0,23.4947,23.5485,23.4101,23.4639,142172.0
2016-12-14 15:30:00,30.5,30.65,30.42,30.47,298049.0,23.4639,23.5793,23.4024,23.4408,298049.0
2016-12-15 09:30:00,30.61,30.73,30.57,30.7,183349.0,23.5485,23.6409,23.5178,23.6178,183349.0
2016-12-15 10:00:00,30.69,30.76,30.66,30.71,104207.0,23.6101,23.6639,23.587,23.6255,104207.0
2016-12-15 10:30:00,30.7,30.73,30.68,30.7,96192.0,23.6178,23.6409,23.6024,23.6178,96192.0
2016-12-15 11:00:00,30.71,30.76,30.68,30.7,63103.0,23.6255,23.6639,23.6024,23.6178,63103.0
2016-12-15 11:30:00,30.7,30.74,30.68,30.72,87754.0,23.6178,23.6486,23.6024,23.6332,87754.0
2016-12-15 12:00:00,30.72,30.8,30.69,30.76,35230.0,23.6332,23.6947,23.6101,23.6639,35230.0
2016-12-15 12:30:00,30.75,30.78,30.72,30.74,71109.0,23.6562,23.6793,23.6332,23.6486,71109.0
2016-12-15 13:00:00,30.73,30.77,30.72,30.73,63606.0,23.6409,23.6716,23.6332,23.6409,63606.0
2016-12-15 13:30:00,30.73,30.74,30.51,30.54,154133.0,23.6409,23.6486,23.4716,23.4947,154133.0
2016-12-15 14:00:00,30.54,30.59,30.51,30.58,58252.0,23.4947,23.5332,23.4716,23.5255,58252.0
2016-12-15 14:30:00,30.6,30.64,30.58,30.61,55955.0,23.5409,23.5716,23.5255,23.5485,55955.0
2016-12-15 15:00:00,30.62,30.65,30.58,30.59,75249.0,23.5562,23.5793,23.5255,23.5332,75249.0
2016-12-15 15:30:00,30.59,30.66,30.58,30.62,221015.0,23.5332,23.587,23.5255,23.5562,221015.0
2016-12-16 09:30:00,30.63,30.65,30.28,30.49,342955.0,23.5639,23.5793,23.2947,23.4562,342955.0
2016-12-16 10:00:00,30.5,30.52,30.43,30.45,91102.0,23.4639,23.4793,23.4101,23.4255,91102.0
2016-12-16 10:30:00,30.45,30.52,30.42,30.48,160917.0,23.4255,23.4793,23.4024,23.4485,160917.0
2016-12-16 11:00:00,30.47,30.47,30.35,30.4,175754.0,23.4408,23.4408,23.3485,23.387,175754.0
2016-12-16 11:30:00,30.39,30.46,30.39,30.43,66216.0,23.3793,23.4331,23.3793,23.4101,66216.0
2016-12-16 12:00:00,30.43,30.44,30.41,30.42,45055.0,23.4101,23.4178,23.3947,23.4024,45055.0
2016-12-16 12:30:00,30.41,30.45,30.4,30.42,70162.0,23.3947,23.4255,23.387,23.4024,70162.0
2016-12-16 13:00:00,30.42,30.42,30.33,30.34,68216.0,23.4024,23.4024,23.3331,23.3408,68216.0
2016-12-16 13:30:00,30.34,30.36,30.32,30.34,60769.0,23.3408,23.3562,23.3254,23.3408,60769.0
2016-12-16 14:00:00,30.34,30.41,30.31,30.41,77913.0,23.3408,23.3947,23.3178,23.3947,77913.0
2016-12-16 14:30:00,30.41,30.5,30.4,30.48,112700.0,23.3947,23.4639,23.387,23.4485,112700.0
2016-12-16 15:00:00,30.48,30.5,30.47,30.5,97220.0,23.4485,23.4639,23.4408,23.4639,97220.0
2016-12-16 15:30:00,30.5,30.59,30.47,30.58,322121.0,23.4639,23.5332,23.4408,23.5255,322121.0
2016-12-19 09:30:00,30.65,30.65,30.54,30.62,142815.0,23.5793,23.5793,23.4947,23.5562,142815.0
2016-12-19 10:00:00,30.63,30.71,30.58,30.7,115328.0,23.5639,23.6255,23.5255,23.6178,115328.0
2016-12-19 10:30:00,30.71,30.83,30.69,30.82,91963.0,23.6255,23.7178,23.6101,23.7101,91963.0
2016-12-19 11:00:00,30.84,30.87,30.78,30.78,60943.0,23.7255,23.7486,23.6793,23.6793,60943.0
2016-12-19 11:30:00,30.78,30.81,30.69,30.73,76157.0,23.6793,23.7024,23.6101,23.6409,76157.0
2016-12-19 12:00:00,30.72,30.76,30.71,30.75,47185.0,23.6332,23.6639,23.6255,23.6562,47185.0
2016-12-19 12:30:00,30.76,30.81,30.75,30.79,35672.0,23.6639,23.7024,23.6562,23.687,35672.0
2016-12-19 13:00:00,30.79,30.8,30.73,30.75,27338.0,23.687,23.6947,23.6409,23.6562,27338.0
2016-12-19 13:30:00,30.76,30.78,30.74,30.78,45451.0,23.6639,23.6793,23.6486,23.6793,45451.0
2016-12-19 14:00:00,30.77,30.79,30.75,30.75,40771.0,23.6716,23.687,23.6562,23.6562,40771.0
2016-12-19 14:30:00,30.75,30.77,30.71,30.72,41284.0,23.6562,23.6716,23.6255,23.6332,41284.0
2016-12-19 15:00:00,30.72,30.76,30.68,30.76,55504.0,23.6332,23.6639,23.6024,23.6639,55504.0
2016-12-19 15:30:00,30.76,30.77,30.72,30.76,143774.0,23.6639,23.6716,23.6332,23.6639,143774.0
2016-12-20 09:30:00,30.78,30.86,30.73,30.82,98147.0,23.6793,23.7409,23.6409,23.7101,98147.0
2016-12-20 10:00:00,30.82,30.82,30.69,30.7,93420.0,23.7101,23.7101,23.6101,23.6178,93420.0
2016-12-20 10:30:00,30.7,30.73,30.68,30.71,54911.0,23.6178,23.6409,23.6024,23.6255,54911.0
2016-12-20 11:00:00,30.7,30.7,30.64,30.64,51305.0,23.6178,23.6178,23.5716,23.5716,51305.0
2016-12-20 11:30:00,30.64,30.66,30.57,30.6,88214.0,23.5716,23.587,23.5178,23.5409,88214.0
2016-12-20 12:00:00,30.6,30.63,30.58,30.58,58392.0,23.5409,23.5639,23.5255,23.5255,58392.0
2016-12-20 12:30:00,30.57,30.61,30.55,30.57,81034.0,23.5178,23.5485,23.5024,23.5178,81034.0
2016-12-20 13:00:00,30.57,30.58,30.56,30.57,63231.0,23.5178,23.5255,23.5101,23.5178,63231.0
2016-12-20 13:30:00,30.57,30.57,30.52,30.55,76051.0,23.5178,23.5178,23.4793,23.5024,76051.0
2016-12-20 14:00:00,30.55,30.55,30.5,30.5,39907.0,23.5024,23.5024,23.4639,23.4639,39907.0
2016-12-20 14:30:00,30.5,30.52,30.46,30.5,119233.0,23.4639,23.4793,23.4331,23.4639,119233.0
2016-12-20 15:00:00,30.5,30.51,30.49,30.49,65037.0,23.4639,23.4716,23.4562,23.4562,65037.0
2016-12-20 15:30:00,30.49,30.57,30.49,30.57,198389.0,23.4562,23.5178,23.4562,23.5178,198389.0
2016-12-21 09:30:00,30.69,30.69,30.51,30.58,139575.0,23.6101,23.6101,23.4716,23.5255,139575.0
2016-12-21 10:00:00,30.58,30.59,30.52,30.56,45698.0,23.5255,23.5332,23.4793,23.5101,45698.0
2016-12-21 10:30:00,30.56,30.56,30.46,30.48,55606.0,23.5101,23.5101,23.4331,23.4485,55606.0
2016-12-21 11:00:00,30.49,30.51,30.47,30.49,61372.0,23.4562,23.4716,23.4408,23.4562,61372.0
2016-12-21 11:30:00,30.49,30.55,30.46,30.47,46696.0,23.4562,23.5024,23.4331,23.4408,46696.0
2016-12-21 12:00:00,30.47,30.49,30.44,30.49,50872.0,23.4408,23.4562,23.4178,23.4562,50872.0
2016-12-21 12:30:00,30.49,30.51,30.47,30.48,38361.0,23.4562,23.4716,23.4408,23.4485,38361.0
2016-12-21 13:00:00,30.47,30.5,30.47,30.49,27032.0,23.4408,23.4639,23.4408,23.4562,27032.0
2016-12-21 13:30:00,30.49,30.49,30.46,30.48,50014.0,23.4562,23.4562,23.4331,23.4485,50014.0
2016-12-21 14:00:00,30.49,30.51,30.49,30.5,38156.0,23.4562,23.4716,23.4562,23.4639,38156.0
2016-12-21 14:30:00,30.49,30.49,30.48,30.48,53341.0,23.4562,23.4562,23.4485,23.4485,53341.0
2016-12-21 15:00:00,30.48,30.48,30.44,30.45,57255.0,23.4485,23.4485,23.4178,23.4255,57255.0
2016-12-21 15:30:00,30.45,30.5,30.41,30.43,384433.0,23.4255,23.4639,23.3947,23.4101,384433.0
2016-12-22 09:30:00,30.39,30.47,30.26,30.4,154263.0,23.3793,23.4408,23.2793,23.387,154263.0
2016-12-22 10:00:00,30.4,30.41,30.33,30.37,60119.0,23.387,23.3947,23.3331,23.3639,60119.0
2016-12-22 10:30:00,30.38,30.45,30.38,30.38,70480.0,23.3716,23.4255,23.3716,23.3716,70480.0
2016-12-22 11:00:00,30.38,30.45,30.38,30.43,115060.0,23.3716,23.4255,23.3716,23.4101,115060.0
2016-12-22 11:30:00,30.44,30.46,30.35,30.37,108031.0,23.4178,23.4331,23.3485,23.3639,108031.0
2016-12-22 12:00:00,30.37,30.39,30.35,30.36,39101.0,23.3639,23.3793,23.3485,23.3562,39101.0
2016-12-22 12:30:00,30.37,30.4,30.37,30.39,34394.0,23.3639,23.387,23.3639,23.3793,34394.0
2016-12-22 13:00:00,30.39,30.41,30.39,30.4,29541.0,23.3793,23.3947,23.3793,23.387,29541.0
2016-12-22 13:30:00,30.39,30.45,30.39,30.45,20510.0,23.3793,23.4255,23.3793,23.4255,20510.0
2016-12-22 14:00:00,30.45,30.48,30.44,30.46,33995.0,23.4255,23.4485,23.4178,23.4331,33995.0
2016-12-22 14:30:00,30.46,30.46,30.44,30.44,33663.0,23.4331,23.4331,23.4178,23.4178,33663.0
2016-12-22 15:00:00,30.44,30.44,30.38,30.42,79743.0,23.4178,23.4178,23.3716,23.4024,79743.0
2016-12-22 15:30:00,30.42,30.46,30.39,30.46,142030.0,23.4024,23.4331,23.3793,23.4331,142030.0
2016-12-23 09:30:00,30.43,30.6,30.41,30.52,110824.0,23.4101,23.5409,23.3947,23.4793,110824.0
2016-12-23 10:00:00,30.52,30.55,30.47,30.49,31608.0,23.4793,23.5024,23.4408,23.4562,31608.0
2016-12-23 10:30:00,30.49,30.54,30.49,30.53,38995.0,23.4562,23.4947,23.4562,23.487,38995.0
2016-12-23 11:00:00,30.53,30.54,30.45,30.52,77146.0,23.487,23.4947,23.4255,23.4793,77146.0
2016-12-23 11:30:00,30.52,30.53,30.5,30.53,35404.0,23.4793,23.487,23.4639,23.487,35404.0
2016-12-23 12:00:00,30.53,30.55,30.53,30.55,19980.0,23.487,23.5024,23.487,23.5024,19980.0
2016-12-23 12:30:00,30.55,30.56,30.55,30.56,9552.0,23.5024,23.5101,23.5024,23.5101,9552.0
2016-12-23 13:00:00,30.56,30.57,30.56,30.57,11688.0,23.5101,23.5178,23.5101,23.5178,11688.0
2016-12-23 13:30:00,30.57,30.59,30.55,30.55,39195.0,23.5178,23.5332,23.5024,23.5024,39195.0
2016-12-23 14:00:00,30.55,30.55,30.54,30.55,21451.0,23.5024,23.5024,23.4947,23.5024,21451.0
2016-12-23 14:30:00,30.56,30.56,30.51,30.51,34019.0,23.5101,23.5101,23.4716,23.4716,34019.0
2016-12-23 15:00:00,30.52,30.52,30.49,30.49,35282.0,23.4793,23.4793,23.4562,23.4562,35282.0
2016-12-23 15:30:00,30.49,30.53,30.48,30.52,95653.0,23.4562,23.487,23.4485,23.4793,95653.0
2016-12-27 09:30:00,30.63,30.8,30.6,30.8,154748.0,23.5639,23.6947,23.5409,23.6947,154748.0
2016-12-27 10:00:00,30.8,30.8,30.73,30.74,66904.0,23.6947,23.6947,23.6409,23.6486,66904.0
2016-12-27 10:30:00,30.74,30.75,30.7,30.71,37217.0,23.6486,23.6562,23.6178,23.6255,37217.0
2016-12-27 11:00:00,30.72,30.72,30.69,30.72,30446.0,23.6332,23.6332,23.6101,23.6332,30446.0
2016-12-27 11:30:00,30.72,30.76,30.72,30.76,62515.0,23.6332,23.6639,23.6332,23.6639,62515.0
2016-12-27 12:00:00,30.75,30.79,30.75,30.79,70757.0,23.6562,23.687,23.6562,23.687,70757.0
2016-12-27 12:30:00,30.78,30.82,30.78,30.8,66422.0,23.6793,23.7101,23.6793,23.6947,66422.0
2016-12-27 13:00:00,30.79,30.81,30.77,30.8,65892.0,23.687,23.7024,23.6716,23.6947,65892.0
2016-12-27 13:30:00,30.8,30.82,30.78,30.8,56430.0,23.6947,23.7101,23.6793,23.6947,56430.0
2016-12-27 14:00:00,30.81,30.81,30.78,30.8,45974.0,23.7024,23.7024,23.6793,23.6947,45974.0
2016-12-27 14:30:00,30.79,30.8,30.72,30.72,35447.0,23.687,23.6947,23.6332,23.6332,35447.0
2016-12-27 15:00:00,30.72,30.76,30.72,30.72,56938.0,23.6332,23.6639,23.6332,23.6332,56938.0
2016-12-27 15:30:00,30.72,30.72,30.67,30.68,97757.0,23.6332,23.6332,23.5947,23.6024,97757.0
2016-12-28 09:30:00,30.68,30.76,30.53,30.54,98278.0,23.6024,23.6639,23.487,23.4947,98278.0
2016-12-28 10:00:00,30.54,30.58,30.46,30.5,63184.0,23.4947,23.5255,23.4331,23.4639,63184.0
2016-12-28 10:30:00,30.5,30.52,30.45,30.52,47814.0,23.4639,23.4793,23.4255,23.4793,47814.0
2016-12-28 11:00:00,30.51,30.59,30.5,30.59,69165.0,23.4716,23.5332,23.4639,23.5332,69165.0
2016-12-28 11:30:00,30.59,30.61,30.55,30.55,58338.0,23.5332,23.5485,23.5024,23.5024,58338.0
2016-12-28 12:00:00,30.54,30.54,30.45,30.48,42785.0,23.4947,23.4947,23.4255,23.4485,42785.0
2016-12-28 12:30:00,30.47,30.47,30.4,30.42,44842.0,23.4408,23.4408,23.387,23.4024,44842.0
2016-12-28 13:00:00,30.42,30.45,30.41,30.43,39773.0,23.4024,23.4255,23.3947,23.4101,39773.0
2016-12-28 13:30:00,30.43,30.44,30.4,30.4,47516.0,23.4101,23.4178,23.387,23.387,47516.0
2016-12-28 14:00:00,30.4,30.41,30.35,30.38,34979.0,23.387,23.3947,23.3485,23.3716,34979.0
2016-12-28 14:30:00,30.38,30.4,30.36,30.4,45046.0,23.3716,23.387,23.3562,23.387,45046.0
2016-12-28 15:00:00,30.41,30.44,30.41,30.43,76412.0,23.3947,23.4178,23.3947,23.4101,76412.0
2016-12-28 15:30:00,30.43,30.44,30.39,30.42,140118.0,23.4101,23.4178,23.3793,23.4024,140118.0
2016-12-29 09:30:00,30.45,30.53,30.36,30.45,128599.0,23.4255,23.487,23.3562,23.4255,128599.0
2016-12-29 10:00:00,30.45,30.54,30.45,30.54,60316.0,23.4255,23.4947,23.4255,23.4947,60316.0
2016-12-29 10:30:00,30.53,30.53,30.43,30.45,45374.0,23.487,23.487,23.4101,23.4255,45374.0
2016-12-29 11:00:00,30.45,30.48,30.42,30.43,45184.0,23.4255,23.4485,23.4024,23.4101,45184.0
2016-12-29 11:30:00,30.44,30.44,30.36,30.37,54286.0,23.4178,23.4178,23.3562,23.3639,54286.0
2016-12-29 12:00:00,30.37,30.4,30.33,30.4,55902.0,23.3639,23.387,23.3331,23.387,55902.0
2016-12-29 12:30:00,30.4,30.5,30.39,30.45,78750.0,23.387,23.4639,23.3793,23.4255,78750.0
2016-12-29 13:00:00,30.46,30.47,30.44,30.45,30485.0,23.4331,23.4408,23.4178,23.4255,30485.0
2016-12-29 13:30:00,30.44,30.44,30.41,30.43,43247.0,23.4178,23.4178,23.3947,23.4101,43247.0
2016-12-29 14:00:00,30.44,30.47,30.44,30.44,37156.0,23.4178,23.4408,23.4178,23.4178,37156.0
2016-12-29 14:30:00,30.43,30.43,30.4,30.43,46847.0,23.4101,23.4101,23.387,23.4101,46847.0
2016-12-29 15:00:00,30.43,30.46,30.42,30.45,57691.0,23.4101,23.4331,23.4024,23.4255,57691.0
2016-12-29 15:30:00,30.45,30.48,30.43,30.46,88011.0,23.4255,23.4485,23.4101,23.4331,88011.0
2016-12-30 09:30:00,30.55,30.59,30.29,30.32,130063.0,23.5024,23.5332,23.3024,23.3254,130063.0
2016-12-30 10:00:00,30.3,30.35,30.26,30.29,70407.0,23.3101,23.3485,23.2793,23.3024,70407.0
2016-12-30 10:30:00,30.29,30.33,30.25,30.26,51723.0,23.3024,23.3331,23.2716,23.2793,51723.0
2016-12-30 11:00:00,30.25,30.33,30.25,30.32,19853.0,23.2716,23.3331,23.2716,23.3254,19853.0
2016-12-30 11:30:00,30.31,30.36,30.3,30.34,45744.0,23.3178,23.3562,23.3101,23.3408,45744.0
2016-12-30 12:00:00,30.34,30.34,30.27,30.28,47877.0,23.3408,23.3408,23.287,23.2947,47877.0
2016-12-30 12:30:00,30.28,30.28,30.17,30.22,67117.0,23.2947,23.2947,23.21,23.2485,67117.0
2016-12-30 13:00:00,30.23,30.25,30.2,30.22,30334.0,23.2562,23.2716,23.2331,23.2485,30334.0
2016-12-30 13:30:00,30.22,30.23,30.19,30.2,41260.0,23.2485,23.2562,23.2254,23.2331,41260.0
2016-12-30 14:00:00,30.2,30.24,30.19,30.21,47064.0,23.2331,23.2639,23.2254,23.2408,47064.0
2016-12-30 14:30:00,30.21,30.25,30.16,30.17,63607.0,23.2408,23.2716,23.2024,23.21,63607.0
2016-12-30 15:00:00,30.18,30.26,30.17,30.26,52368.0,23.2177,23.2793,23.21,23.2793,52368.0
2016-12-30 15:30:00,30.26,30.26,30.13,30.25,270117.0,23.2793,23.2793,23.1793,23.2716,270117.0
2017-01-03 09:30:00,30.39,30.56,30.22,30.29,167801.0,23.3793,23.5101,23.2485,23.3024,167801.0
2017-01-03 10:00:00,30.29,30.42,30.27,30.41,85552.0,23.3024,23.4024,23.287,23.3947,85552.0
2017-01-03 10:30:00,30.41,30.43,30.3,30.33,97385.0,23.3947,23.4101,23.3101,23.3331,97385.0
2017-01-03 11:00:00,30.32,30.41,30.27,30.34,81961.0,23.3254,23.3947,23.287,23.3408,81961.0
2017-01-03 11:30:00,30.34,30.38,30.26,30.32,90099.0,23.3408,23.3716,23.2793,23.3254,90099.0
2017-01-03 12:00:00,30.33,30.35,30.31,30.33,66210.0,23.3331,23.3485,23.3178,23.3331,66210.0
2017-01-03 12:30:00,30.33,30.35,30.3,30.33,52819.0,23.3331,23.3485,23.3101,23.3331,52819.0
2017-01-03 13:00:00,30.33,30.36,30.32,30.36,37347.0,23.3331,23.3562,23.3254,23.3562,37347.0
2017-01-03 13:30:00,30.36,30.36,30.28,30.28,47519.0,23.3562,23.3562,23.2947,23.2947,47519.0
2017-01-03 14:00:00,30.29,30.32,30.27,30.27,26706.0,23.3024,23.3254,23.287,23.287,26706.0
2017-01-03 14:30:00,30.26,30.28,30.25,30.27,44569.0,23.2793,23.2947,23.2716,23.287,44569.0
2017-01-03 15:00:00,30.28,30.37,30.28,30.34,86217.0,23.2947,23.3639,23.2947,23.3408,86217.0
2017-01-03 15:30:00,30.34,30.53,30.33,30.53,223981.0,23.3408,23.487,23.3331,23.487,223981.0
2017-01-04 09:30:00,30.24,30.41,30.02,30.23,269341.0,23.4648,23.5968,23.2941,23.4571,269341.0
2017-01-04 10:00:00,30.22,30.27,30.2,30.24,53253.0,23.4493,23.4881,23.4338,23.4648,53253.0
2017-01-04 10:30:00,30.24,30.4,30.24,30.38,91701.0,23.4648,23.589,23.4648,23.5735,91701.0
2017-01-04 11:00:00,30.38,30.4,30.28,30.31,109644.0,23.5735,23.589,23.4959,23.5192,109644.0
2017-01-04 11:30:00,30.31,30.32,30.25,30.25,81339.0,23.5192,23.5269,23.4726,23.4726,81339.0
2017-01-04 12:00:00,30.25,30.27,30.2,30.21,66410.0,23.4726,23.4881,23.4338,23.4416,66410.0
2017-01-04 12:30:00,30.21,30.24,30.2,30.23,24159.0,23.4416,23.4648,23.4338,23.4571,24159.0
2017-01-04 13:00:00,30.23,30.24,30.19,30.19,58092.0,23.4571,23.4648,23.4261,23.4261,58092.0
2017-01-04 13:30:00,30.2,30.2,30.13,30.14,86309.0,23.4338,23.4338,23.3795,23.3873,86309.0
2017-01-04 14:00:00,30.15,30.18,30.12,30.15,109985.0,23.395,23.4183,23.3717,23.395,109985.0
2017-01-04 14:30:00,30.15,30.17,30.1,30.13,110397.0,23.395,23.4105,23.3562,23.3795,110397.0
2017-01-04 15:00:00,30.14,30.14,30.1,30.13,109656.0,23.3873,23.3873,23.3562,23.3795,109656.0
2017-01-04 15:30:00,30.13,30.16,30.07,30.1,159711.0,23.3795,23.4028,23.3329,23.3562,159711.0
2017-01-05 09:30:00,30.09,30.35,30.08,30.32,245088.0,23.3485,23.5502,23.3407,23.5269,245088.0
2017-01-05 10:00:00,30.32,30.33,30.26,30.3,74587.0,23.5269,23.5347,23.4804,23.5114,74587.0
2017-01-05 10:30:00,30.31,30.31,30.17,30.2,71656.0,23.5192,23.5192,23.4105,23.4338,71656.0
2017-01-05 11:00:00,30.2,30.22,30.11,30.15,70432.0,23.4338,23.4493,23.364,23.395,70432.0
2017-01-05 11:30:00,30.16,30.23,30.09,30.22,271297.0,23.4028,23.4571,23.3485,23.4493,271297.0
2017-01-05 12:00:00,30.23,30.24,30.17,30.24,109324.0,23.4571,23.4648,23.4105,23.4648,109324.0
2017-01-05 12:30:00,30.23,30.25,30.2,30.24,63579.0,23.4571,23.4726,23.4338,23.4648,63579.0
2017-01-05 13:00:00,30.24,30.26,30.22,30.24,60574.0,23.4648,23.4804,23.4493,23.4648,60574.0
2017-01-05 13:30:00,30.24,30.25,30.22,30.22,54784.0,23.4648,23.4726,23.4493,23.4493,54784.0
2017-01-05 14:00:00,30.22,30.24,30.2,30.22,35798.0,23.4493,23.4648,23.4338,23.4493,35798.0
2017-01-05 14:30:00,30.22,30.22,30.16,30.16,47603.0,23.4493,23.4493,23.4028,23.4028,47603.0
2017-01-05 15:00:00,30.16,30.19,30.15,30.19,45791.0,23.4028,23.4261,23.395,23.4261,45791.0
2017-01-05 15:30:00,30.19,30.2,30.17,30.17,123918.0,23.4261,23.4338,23.4105,23.4105,123918.0
2017-01-06 09:30:00,30.14,30.21,30.04,30.16,167700.0,23.3873,23.4416,23.3097,23.4028,167700.0
2017-01-06 10:00:00,30.16,30.18,30.11,30.16,78097.0,23.4028,23.4183,23.364,23.4028,78097.0
2017-01-06 10:30:00,30.15,30.17,30.08,30.14,125698.0,23.395,23.4105,23.3407,23.3873,125698.0
2017-01-06 11:00:00,30.14,30.18,30.09,30.18,63302.0,23.3873,23.4183,23.3485,23.4183,63302.0
2017-01-06 11:30:00,30.18,30.23,30.15,30.23,21715.0,23.4183,23.4571,23.395,23.4571,21715.0
2017-01-06 12:00:00,30.22,30.3,30.22,30.27,37746.0,23.4493,23.5114,23.4493,23.4881,37746.0
2017-01-06 12:30:00,30.27,30.28,30.26,30.28,25384.0,23.4881,23.4959,23.4804,23.4959,25384.0
2017-01-06 13:00:00,30.28,30.32,30.28,30.29,40587.0,23.4959,23.5269,23.4959,23.5036,40587.0
2017-01-06 13:30:00,30.29,30.35,30.28,30.29,55100.0,23.5036,23.5502,23.4959,23.5036,55100.0
2017-01-06 14:00:00,30.29,30.32,30.24,30.26,38576.0,23.5036,23.5269,23.4648,23.4804,38576.0
2017-01-06 14:30:00,30.26,30.28,30.26,30.27,26414.0,23.4804,23.4959,23.4804,23.4881,26414.0
2017-01-06 15:00:00,30.27,30.29,30.26,30.26,35896.0,23.4881,23.5036,23.4804,23.4804,35896.0
2017-01-06 15:30:00,30.26,30.27,30.22,30.24,148059.0,23.4804,23.4881,23.4493,23.4648,148059.0
2017-01-09 09:30:00,30.23,30.28,30.09,30.23,154288.0,23.4571,23.4959,23.3485,23.4571,154288.0
2017-01-09 10:00:00,30.24,30.3,30.23,30.3,71566.0,23.4648,23.5114,23.4571,23.5114,71566.0
2017-01-09 10:30:00,30.29,30.33,30.25,30.31,69163.0,23.5036,23.5347,23.4726,23.5192,69163.0
2017-01-09 11:00:00,30.3,30.31,30.25,30.29,105046.0,23.5114,23.5192,23.4726,23.5036,105046.0
2017-01-09 11:30:00,30.29,30.3,30.26,30.26,46310.0,23.5036,23.5114,23.4804,23.4804,46310.0
2017-01-09 12:00:00,30.26,30.29,30.24,30.27,21996.0,23.4804,23.5036,23.4648,23.4881,21996.0
2017-01-09 12:30:00,30.26,30.26,30.23,30.25,25427.0,23.4804,23.4804,23.4571,23.4726,25427.0
2017-01-09 13:00:00,30.25,30.25,30.15,30.18,48654.0,23.4726,23.4726,23.395,23.4183,48654.0
2017-01-09 13:30:00,30.18,30.23,30.18,30.21,51419.0,23.4183,23.4571,23.4183,23.4416,51419.0
2017-01-09 14:00:00,30.22,30.23,30.17,30.23,36665.0,23.4493,23.4571,23.4105,23.4571,36665.0
2017-01-09 14:30:00,30.23,30.23,30.19,30.21,43058.0,23.4571,23.4571,23.4261,23.4416,43058.0
2017-01-09 15:00:00,30.21,30.23,30.18,30.21,76791.0,23.4416,23.4571,23.4183,23.4416,76791.0
2017-01-09 15:30:00,30.22,30.25,30.18,30.19,138039.0,23.4493,23.4726,23.4183,23.4261,138039.0
2017-01-10 09:30:00,30.18,30.24,30.11,30.22,107050.0,23.4183,23.4648,23.364,23.4493,107050.0
2017-01-10 10:00:00,30.23,30.4,30.23,30.39,138905.0,23.4571,23.589,23.4571,23.5812,138905.0
2017-01-10 10:30:00,30.39,30.44,30.38,30.41,118589.0,23.5812,23.62,23.5735,23.5968,118589.0
2017-01-10 11:00:00,30.41,30.5,30.41,30.5,74603.0,23.5968,23.6666,23.5968,23.6666,74603.0
2017-01-10 11:30:00,30.5,30.55,30.46,30.46,78767.0,23.6666,23.7054,23.6356,23.6356,78767.0
2017-01-10 12:00:00,30.45,30.48,30.45,30.47,37163.0,23.6278,23.6511,23.6278,23.6433,37163.0
2017-01-10 12:30:00,30.48,30.49,30.45,30.45,29167.0,23.6511,23.6588,23.6278,23.6278,29167.0
2017-01-10 13:00:00,30.44,30.45,30.39,30.4,33021.0,23.62,23.6278,23.5812,23.589,33021.0
2017-01-10 13:30:00,30.41,30.44,30.33,30.35,170393.0,23.5968,23.62,23.5347,23.5502,170393.0
2017-01-10 14:00:00,30.35,30.38,30.3,30.33,92595.0,23.5502,23.5735,23.5114,23.5347,92595.0
2017-01-10 14:30:00,30.33,30.41,30.32,30.39,108564.0,23.5347,23.5968,23.5269,23.5812,108564.0
2017-01-10 15:00:00,30.39,30.44,30.39,30.42,52478.0,23.5812,23.62,23.5812,23.6045,52478.0
2017-01-10 15:30:00,30.42,30.47,30.39,30.4,181800.0,23.6045,23.6433,23.5812,23.589,181800.0
2017-01-11 09:30:00,30.36,30.41,30.22,30.39,198508.0,23.558,23.5968,23.4493,23.5812,198508.0
2017-01-11 10:00:00,30.39,30.4,30.26,30.32,76321.0,23.5812,23.589,23.4804,23.5269,76321.0
2017-01-11 10:30:00,30.31,30.35,30.27,30.29,90713.0,23.5192,23.5502,23.4881,23.5036,90713.0
2017-01-11 11:00:00,30.29,30.31,30.21,30.21,114198.0,23.5036,23.5192,23.4416,23.4416,114198.0
2017-01-11 11:30:00,30.2,30.25,30.13,30.25,99501.0,23.4338,23.4726,23.3795,23.4726,99501.0
2017-01-11 12:00:00,30.25,30.27,30.16,30.19,107159.0,23.4726,23.4881,23.4028,23.4261,107159.0
2017-01-11 12:30:00,30.19,30.2,30.07,30.15,126346.0,23.4261,23.4338,23.3329,23.395,126346.0
2017-01-11 13:00:00,30.15,30.16,30.04,30.05,75030.0,23.395,23.4028,23.3097,23.3174,75030.0
2017-01-11 13:30:00,30.05,30.09,30.03,30.06,101623.0,23.3174,23.3485,23.3019,23.3252,101623.0
2017-01-11 14:00:00,30.07,30.13,30.05,30.13,57228.0,23.3329,23.3795,23.3174,23.3795,57228.0
2017-01-11 14:30:00,30.13,30.17,30.11,30.13,102768.0,23.3795,23.4105,23.364,23.3795,102768.0
2017-01-11 15:00:00,30.13,30.15,30.1,30.15,59826.0,23.3795,23.395,23.3562,23.395,59826.0
2017-01-11 15:30:00,30.15,30.15,30.12,30.14,174418.0,23.395,23.395,23.3717,23.3873,174418.0
2017-01-12 09:30:00,30.15,30.15,29.99,29.99,130294.0,23.395,23.395,23.2709,23.2709,130294.0
2017-01-12 10:00:00,29.99,29.99,29.86,29.89,117194.0,23.2709,23.2709,23.17,23.1933,117194.0
2017-01-12 10:30:00,29.9,29.9,29.81,29.83,70397.0,23.201,23.201,23.1312,23.1467,70397.0
2017-01-12 11:00:00,29.82,29.92,29.81,29.92,89162.0,23.1389,23.2165,23.1312,23.2165,89162.0
2017-01-12 11:30:00,29.92,29.93,29.86,29.92,42314.0,23.2165,23.2243,23.17,23.2165,42314.0
2017-01-12 12:00:00,29.92,29.95,29.89,29.94,43284.0,23.2165,23.2398,23.1933,23.2321,43284.0
2017-01-12 12:30:00,29.94,29.96,29.92,29.94,51070.0,23.2321,23.2476,23.2165,23.2321,51070.0
2017-01-12 13:00:00,29.94,30.01,29.94,29.98,39042.0,23.2321,23.2864,23.2321,23.2631,39042.0
2017-01-12 13:30:00,29.99,30.02,29.97,30.0,40686.0,23.2709,23.2941,23.2553,23.2786,40686.0
2017-01-12 14:00:00,30.0,30.05,29.99,30.05,44758.0,23.2786,23.3174,23.2709,23.3174,44758.0
2017-01-12 14:30:00,30.04,30.11,30.04,30.08,89448.0,23.3097,23.364,23.3097,23.3407,89448.0
2017-01-12 15:00:00,30.08,30.08,30.0,30.0,72157.0,23.3407,23.3407,23.2786,23.2786,72157.0
2017-01-12 15:30:00,30.01,30.06,30.0,30.04,173117.0,23.2864,23.3252,23.2786,23.3097,173117.0
2017-01-13 09:30:00,30.06,30.21,30.02,30.16,171218.0,23.3252,23.4416,23.2941,23.4028,171218.0
2017-01-13 10:00:00,30.17,30.19,30.09,30.09,163655.0,23.4105,23.4261,23.3485,23.3485,163655.0
2017-01-13 10:30:00,30.09,30.13,30.09,30.13,41968.0,23.3485,23.3795,23.3485,23.3795,41968.0
2017-01-13 11:00:00,30.13,30.16,30.09,30.14,60998.0,23.3795,23.4028,23.3485,23.3873,60998.0
2017-01-13 11:30:00,30.15,30.17,30.13,30.16,69730.0,23.395,23.4105,23.3795,23.4028,69730.0
2017-01-13 12:00:00,30.16,30.16,30.08,30.08,42221.0,23.4028,23.4028,23.3407,23.3407,42221.0
2017-01-13 12:30:00,30.08,30.13,30.08,30.13,48344.0,23.3407,23.3795,23.3407,23.3795,48344.0
2017-01-13 13:00:00,30.13,30.15,30.1,30.13,98486.0,23.3795,23.395,23.3562,23.3795,98486.0
2017-01-13 13:30:00,30.13,30.15,30.11,30.14,78443.0,23.3795,23.395,23.364,23.3873,78443.0
2017-01-13 14:00:00,30.13,30.13,30.07,30.08,53285.0,23.3795,23.3795,23.3329,23.3407,53285.0
2017-01-13 14:30:00,30.08,30.13,30.08,30.13,59841.0,23.3407,23.3795,23.3407,23.3795,59841.0
2017-01-13 15:00:00,30.13,30.13,30.08,30.08,37367.0,23.3795,23.3795,23.3407,23.3407,37367.0
2017-01-13 15:30:00,30.08,30.08,30.03,30.06,276292.0,23.3407,23.3407,23.3019,23.3252,276292.0
2017-01-17 09:30:00,29.99,30.24,29.97,30.11,229132.0,23.2709,23.4648,23.2553,23.364,229132.0
2017-01-17 10:00:00,30.11,30.17,30.07,30.1,105551.0,23.364,23.4105,23.3329,23.3562,105551.0
2017-01-17 10:30:00,30.1,30.13,30.07,30.13,61318.0,23.3562,23.3795,23.3329,23.3795,61318.0
2017-01-17 11:00:00,30.12,30.14,30.0,30.03,94864.0,23.3717,23.3873,23.2786,23.3019,94864.0
2017-01-17 11:30:00,30.02,30.09,30.0,30.06,58292.0,23.2941,23.3485,23.2786,23.3252,58292.0
2017-01-17 12:00:00,30.06,30.07,30.0,30.03,29606.0,23.3252,23.3329,23.2786,23.3019,29606.0
2017-01-17 12:30:00,30.02,30.04,29.97,29.98,55902.0,23.2941,23.3097,23.2553,23.2631,55902.0
2017-01-17 13:00:00,29.99,30.0,29.98,29.99,37345.0,23.2709,23.2786,23.2631,23.2709,37345.0
2017-01-17 13:30:00,29.99,29.99,29.94,29.95,55449.0,23.2709,23.2709,23.2321,23.2398,55449.0
2017-01-17 14:00:00,29.95,29.97,29.91,29.92,78292.0,23.2398,23.2553,23.2088,23.2165,78292.0
2017-01-17 14:30:00,29.92,29.92,29.84,29.85,105771.0,23.2165,23.2165,23.1545,23.1622,105771.0
2017-01-17 15:00:00,29.86,29.9,29.84,29.88,56780.0,23.17,23.201,23.1545,23.1855,56780.0
2017-01-17 15:30:00,29.88,30.0,29.88,29.99,169611.0,23.1855,23.2786,23.1855,23.2709,169611.0
2017-01-18 09:30:00,30.13,30.18,29.96,30.15,218952.0,23.3795,23.4183,23.2476,23.395,218952.0
2017-01-18 10:00:00,30.15,30.18,30.07,30.08,91052.0,23.395,23.4183,23.3329,23.3407,91052.0
2017-01-18 10:30:00,30.08,30.15,30.04,30.14,95602.0,23.3407,23.395,23.3097,23.3873,95602.0
2017-01-18 11:00:00,30.14,30.16,30.1,30.13,60792.0,23.3873,23.4028,23.3562,23.3795,60792.0
2017-01-18 11:30:00,30.14,30.14,30.02,30.03,57778.0,23.3873,23.3873,23.2941,23.3019,57778.0
2017-01-18 12:00:00,30.03,30.06,30.01,30.02,34150.0,23.3019,23.3252,23.2864,23.2941,34150.0
2017-01-18 12:30:00,30.03,30.05,30.0,30.0,26256.0,23.3019,23.3174,23.2786,23.2786,26256.0
2017-01-18 13:00:00,30.0,30.06,30.0,30.03,30349.0,23.2786,23.3252,23.2786,23.3019,30349.0
2017-01-18 13:30:00,30.04,30.07,30.03,30.06,62422.0,23.3097,23.3329,23.3019,23.3252,62422.0
2017-01-18 14:00:00,30.06,30.07,30.02,30.05,43131.0,23.3252,23.3329,23.2941,23.3174,43131.0
2017-01-18 14:30:00,30.04,30.06,30.0,30.05,65719.0,23.3097,23.3252,23.2786,23.3174,65719.0
2017-01-18 15:00:00,30.04,30.06,30.0,30.03,177953.0,23.3097,23.3252,23.2786,23.3019,177953.0
2017-01-18 15:30:00,30.03,30.07,30.02,30.03,124682.0,23.3019,23.3329,23.2941,23.3019,124682.0
2017-01-19 09:30:00,30.01,30.18,30.01,30.13,111558.0,23.2864,23.4183,23.2864,23.3795,111558.0
2017-01-19 10:00:00,30.12,30.13,30.06,30.12,77402.0,23.3717,23.3795,23.3252,23.3717,77402.0
2017-01-19 10:30:00,30.12,30.13,30.07,30.08,74932.0,23.3717,23.3795,23.3329,23.3407,74932.0
2017-01-19 11:00:00,30.08,30.09,30.05,30.08,75535.0,23.3407,23.3485,23.3174,23.3407,75535.0
2017-01-19 11:30:00,30.08,30.09,30.07,30.07,50627.0,23.3407,23.3485,23.3329,23.3329,50627.0
2017-01-19 12:00:00,30.07,30.08,30.06,30.06,30319.0,23.3329,23.3407,23.3252,23.3252,30319.0
2017-01-19 12:30:00,30.06,30.07,30.03,30.05,23654.0,23.3252,23.3329,23.3019,23.3174,23654.0
2017-01-19 13:00:00,30.06,30.08,30.02,30.03,56462.0,23.3252,23.3407,23.2941,23.3019,56462.0
2017-01-19 13:30:00,30.03,30.03,30.0,30.02,35665.0,23.3019,23.3019,23.2786,23.2941,35665.0
2017-01-19 14:00:00,30.02,30.02,29.92,29.98,71426.0,23.2941,23.2941,23.2165,23.2631,71426.0
2017-01-19 14:30:00,29.98,29.98,29.94,29.94,50968.0,23.2631,23.2631,23.2321,23.2321,50968.0
2017-01-19 15:00:00,29.95,30.02,29.92,30.0,58418.0,23.2398,23.2941,23.2165,23.2786,58418.0
2017-01-19 15:30:00,30.0,30.01,29.95,29.97,186147.0,23.2786,23.2864,23.2398,23.2553,186147.0
2017-01-20 09:30:00,30.07,30.25,30.07,30.23,277955.0,23.3329,23.4726,23.3329,23.4571,277955.0
2017-01-20 10:00:00,30.22,30.25,30.18,30.19,101260.0,23.4493,23.4726,23.4183,23.4261,101260.0
2017-01-20 10:30:00,30.19,30.22,30.18,30.21,43359.0,23.4261,23.4493,23.4183,23.4416,43359.0
2017-01-20 11:00:00,30.22,30.23,30.14,30.14,73921.0,23.4493,23.4571,23.3873,23.3873,73921.0
2017-01-20 11:30:00,30.14,30.16,30.13,30.14,68857.0,23.3873,23.4028,23.3795,23.3873,68857.0
2017-01-20 12:00:00,30.14,30.15,30.02,30.04,143263.0,23.3873,23.395,23.2941,23.3097,143263.0
2017-01-20 12:30:00,30.04,30.08,30.0,30.03,62085.0,23.3097,23.3407,23.2786,23.3019,62085.0
2017-01-20 13:00:00,30.03,30.11,30.02,30.11,26363.0,23.3019,23.364,23.2941,23.364,26363.0
2017-01-20 13:30:00,30.12,30.13,30.07,30.07,47529.0,23.3717,23.3795,23.3329,23.3329,47529.0
2017-01-20 14:00:00,30.07,30.11,30.05,30.05,27603.0,23.3329,23.364,23.3174,23.3174,27603.0
2017-01-20 14:30:00,30.05,30.08,30.03,30.07,27268.0,23.3174,23.3407,23.3019,23.3329,27268.0
2017-01-20 15:00:00,30.07,30.14,30.07,30.08,62917.0,23.3329,23.3873,23.3329,23.3407,62917.0
2017-01-20 15:30:00,30.07,30.11,30.07,30.1,138134.0,23.3329,23.364,23.3329,23.3562,138134.0
2017-01-23 09:30:00,30.15,30.25,30.12,30.16,190183.0,23.395,23.4726,23.3717,23.4028,190183.0
2017-01-23 10:00:00,30.17,30.17,30.09,30.13,84339.0,23.4105,23.4105,23.3485,23.3795,84339.0
2017-01-23 10:30:00,30.12,30.13,30.08,30.11,70737.0,23.3717,23.3795,23.3407,23.364,70737.0
2017-01-23 11:00:00,30.12,30.17,30.11,30.17,81991.0,23.3717,23.4105,23.364,23.4105,81991.0
2017-01-23 11:30:00,30.18,30.19,30.09,30.12,66627.0,23.4183,23.4261,23.3485,23.3717,66627.0
2017-01-23 12:00:00,30.13,30.17,30.1,30.17,82965.0,23.3795,23.4105,23.3562,23.4105,82965.0
2017-01-23 12:30:00,30.17,30.2,30.15,30.16,24714.0,23.4105,23.4338,23.395,23.4028,24714.0
2017-01-23 13:00:00,30.17,30.18,30.14,30.15,25497.0,23.4105,23.4183,23.3873,23.395,25497.0
2017-01-23 13:30:00,30.15,30.24,30.15,30.2,84937.0,23.395,23.4648,23.395,23.4338,84937.0
2017-01-23 14:00:00,30.2,30.24,30.18,30.21,46280.0,23.4338,23.4648,23.4183,23.4416,46280.0
2017-01-23 14:30:00,30.21,30.26,30.21,30.26,63078.0,23.4416,23.4804,23.4416,23.4804,63078.0
2017-01-23 15:00:00,30.27,30.27,30.23,30.27,70510.0,23.4881,23.4881,23.4571,23.4881,70510.0
2017-01-23 15:30:00,30.27,30.3,30.27,30.27,134586.0,23.4881,23.5114,23.4881,23.4881,134586.0
2017-01-24 09:30:00,30.34,30.39,30.31,30.39,154735.0,23.5424,23.5812,23.5192,23.5812,154735.0
2017-01-24 10:00:00,30.39,30.48,30.35,30.45,102042.0,23.5812,23.6511,23.5502,23.6278,102042.0
2017-01-24 10:30:00,30.45,30.58,30.45,30.58,121731.0,23.6278,23.7287,23.6278,23.7287,121731.0
2017-01-24 11:00:00,30.58,30.64,30.56,30.63,109970.0,23.7287,23.7752,23.7132,23.7675,109970.0
2017-01-24 11:30:00,30.63,30.67,30.6,30.66,68684.0,23.7675,23.7985,23.7442,23.7908,68684.0
2017-01-24 12:00:00,30.66,30.75,30.66,30.75,158950.0,23.7908,23.8606,23.7908,23.8606,158950.0
2017-01-24 12:30:00,30.74,30.75,30.69,30.69,97464.0,23.8528,23.8606,23.814,23.814,97464.0
2017-01-24 13:00:00,30.69,30.69,30.64,30.66,127450.0,23.814,23.814,23.7752,23.7908,127450.0
2017-01-24 13:30:00,30.67,30.7,30.63,30.67,94097.0,23.7985,23.8218,23.7675,23.7985,94097.0
2017-01-24 14:00:00,30.67,30.67,30.6,30.66,121213.0,23.7985,23.7985,23.7442,23.7908,121213.0
2017-01-24 14:30:00,30.66,30.7,30.62,30.62,138925.0,23.7908,23.8218,23.7597,23.7597,138925.0
2017-01-24 15:00:00,30.62,30.72,30.62,30.68,214919.0,23.7597,23.8373,23.7597,23.8063,214919.0
2017-01-24 15:30:00,30.68,30.73,30.58,30.59,492556.0,23.8063,23.8451,23.7287,23.7364,492556.0
2017-01-25 09:30:00,31.04,31.05,30.71,30.81,325152.0,24.0856,24.0934,23.8295,23.9071,325152.0
2017-01-25 10:00:00,30.81,30.84,30.76,30.81,120556.0,23.9071,23.9304,23.8683,23.9071,120556.0
2017-01-25 10:30:00,30.82,30.83,30.76,30.79,67406.0,23.9149,23.9227,23.8683,23.8916,67406.0
2017-01-25 11:00:00,30.78,30.78,30.68,30.68,100530.0,23.8839,23.8839,23.8063,23.8063,100530.0
2017-01-25 11:30:00,30.68,30.71,30.66,30.67,111410.0,23.8063,23.8295,23.7908,23.7985,111410.0
2017-01-25 12:00:00,30.67,30.71,30.66,30.68,93301.0,23.7985,23.8295,23.7908,23.8063,93301.0
2017-01-25 12:30:00,30.68,30.73,30.67,30.7,106684.0,23.8063,23.8451,23.7985,23.8218,106684.0
2017-01-25 13:00:00,30.71,30.75,30.69,30.72,83468.0,23.8295,23.8606,23.814,23.8373,83468.0
2017-01-25 13:30:00,30.72,30.77,30.69,30.74,97452.0,23.8373,23.8761,23.814,23.8528,97452.0
2017-01-25 14:00:00,30.74,30.75,30.73,30.74,37108.0,23.8528,23.8606,23.8451,23.8528,37108.0
2017-01-25 14:30:00,30.74,30.75,30.72,30.73,69449.0,23.8528,23.8606,23.8373,23.8451,69449.0
2017-01-25 15:00:00,30.73,30.75,30.73,30.74,94414.0,23.8451,23.8606,23.8451,23.8528,94414.0
2017-01-25 15:30:00,30.74,30.75,30.7,30.71,197619.0,23.8528,23.8606,23.8218,23.8295,197619.0
2017-01-26 09:30:00,30.76,30.77,30.61,30.61,209373.0,23.8683,23.8761,23.752,23.752,209373.0
2017-01-26 10:00:00,30.6,30.68,30.56,30.58,107487.0,23.7442,23.8063,23.7132,23.7287,107487.0
2017-01-26 10:30:00,30.59,30.64,30.59,30.62,92671.0,23.7364,23.7752,23.7364,23.7597,92671.0
2017-01-26 11:00:00,30.63,30.71,30.61,30.71,55981.0,23.7675,23.8295,23.752,23.8295,55981.0
2017-01-26 11:30:00,30.71,30.71,30.67,30.68,77771.0,23.8295,23.8295,23.7985,23.8063,77771.0
2017-01-26 12:00:00,30.68,30.72,30.66,30.71,44531.0,23.8063,23.8373,23.7908,23.8295,44531.0
2017-01-26 12:30:00,30.71,30.8,30.71,30.8,97547.0,23.8295,23.8994,23.8295,23.8994,97547.0
2017-01-26 13:00:00,30.8,30.83,30.8,30.8,73698.0,23.8994,23.9227,23.8994,23.8994,73698.0
2017-01-26 13:30:00,30.79,30.79,30.73,30.74,109554.0,23.8916,23.8916,23.8451,23.8528,109554.0
2017-01-26 14:00:00,30.75,30.81,30.74,30.77,152562.0,23.8606,23.9071,23.8528,23.8761,152562.0
2017-01-26 14:30:00,30.77,30.82,30.75,30.79,133771.0,23.8761,23.9149,23.8606,23.8916,133771.0
2017-01-26 15:00:00,30.8,30.82,30.75,30.77,110642.0,23.8994,23.9149,23.8606,23.8761,110642.0
2017-01-26 15:30:00,30.77,30.78,30.72,30.74,298528.0,23.8761,23.8839,23.8373,23.8528,298528.0
2017-01-27 09:30:00,30.74,30.84,30.64,30.81,245496.0,23.8528,23.9304,23.7752,23.9071,245496.0
2017-01-27 10:00:00,30.81,30.85,30.8,30.82,83669.0,23.9071,23.9382,23.8994,23.9149,83669.0
2017-01-27 10:30:00,30.82,30.85,30.81,30.82,119566.0,23.9149,23.9382,23.9071,23.9149,119566.0
2017-01-27 11:00:00,30.83,30.85,30.78,30.85,178508.0,23.9227,23.9382,23.8839,23.9382,178508.0
2017-01-27 11:30:00,30.85,30.88,30.83,30.88,112564.0,23.9382,23.9615,23.9227,23.9615,112564.0
2017-01-27 12:00:00,30.88,30.88,30.84,30.84,54685.0,23.9615,23.9615,23.9304,23.9304,54685.0
2017-01-27 12:30:00,30.84,30.85,30.8,30.82,43275.0,23.9304,23.9382,23.8994,23.9149,43275.0
2017-01-27 13:00:00,30.82,30.84,30.82,30.84,20623.0,23.9149,23.9304,23.9149,23.9304,20623.0
2017-01-27 13:30:00,30.85,30.88,30.84,30.86,52737.0,23.9382,23.9615,23.9304,23.9459,52737.0
2017-01-27 14:00:00,30.86,30.95,30.86,30.95,45303.0,23.9459,24.0158,23.9459,24.0158,45303.0
2017-01-27 14:30:00,30.95,30.97,30.93,30.96,50299.0,24.0158,24.0313,24.0003,24.0235,50299.0
2017-01-27 15:00:00,30.95,30.96,30.91,30.92,88290.0,24.0158,24.0235,23.9847,23.9925,88290.0
2017-01-27 15:30:00,30.92,30.98,30.92,30.97,228859.0,23.9925,24.0391,23.9925,24.0313,228859.0
2017-01-30 09:30:00,30.95,30.99,30.76,30.79,235542.0,24.0158,24.0468,23.8683,23.8916,235542.0
2017-01-30 10:00:00,30.79,30.84,30.74,30.78,53706.0,23.8916,23.9304,23.8528,23.8839,53706.0
2017-01-30 10:30:00,30.77,30.77,30.69,30.72,60915.0,23.8761,23.8761,23.814,23.8373,60915.0
2017-01-30 11:00:00,30.72,30.77,30.68,30.76,53660.0,23.8373,23.8761,23.8063,23.8683,53660.0
2017-01-30 11:30:00,30.77,30.79,30.75,30.76,44390.0,23.8761,23.8916,23.8606,23.8683,44390.0
2017-01-30 12:00:00,30.75,30.75,30.71,30.73,65489.0,23.8606,23.8606,23.8295,23.8451,65489.0
2017-01-30 12:30:00,30.72,30.72,30.67,30.68,28881.0,23.8373,23.8373,23.7985,23.8063,28881.0
2017-01-30 13:00:00,30.69,30.72,30.66,30.66,37857.0,23.814,23.8373,23.7908,23.7908,37857.0
2017-01-30 13:30:00,30.67,30.67,30.64,30.67,39489.0,23.7985,23.7985,23.7752,23.7985,39489.0
2017-01-30 14:00:00,30.67,30.79,30.67,30.79,74152.0,23.7985,23.8916,23.7985,23.8916,74152.0
2017-01-30 14:30:00,30.78,30.79,30.74,30.75,61923.0,23.8839,23.8916,23.8528,23.8606,61923.0
2017-01-30 15:00:00,30.75,30.75,30.72,30.73,31209.0,23.8606,23.8606,23.8373,23.8451,31209.0
2017-01-30 15:30:00,30.73,30.83,30.7,30.82,279353.0,23.8451,23.9227,23.8218,23.9149,279353.0
2017-01-31 09:30:00,30.78,30.89,30.73,30.78,260884.0,23.8839,23.9692,23.8451,23.8839,260884.0
2017-01-31 10:00:00,30.77,30.86,30.76,30.8,77433.0,23.8761,23.9459,23.8683,23.8994,77433.0
2017-01-31 10:30:00,30.8,30.84,30.74,30.74,69316.0,23.8994,23.9304,23.8528,23.8528,69316.0
2017-01-31 11:00:00,30.74,30.76,30.7,30.7,45065.0,23.8528,23.8683,23.8218,23.8218,45065.0
2017-01-31 11:30:00,30.7,30.71,30.65,30.68,46880.0,23.8218,23.8295,23.783,23.8063,46880.0
2017-01-31 12:00:00,30.67,30.75,30.67,30.72,29381.0,23.7985,23.8606,23.7985,23.8373,29381.0
2017-01-31 12:30:00,30.72,30.75,30.7,30.7,50328.0,23.8373,23.8606,23.8218,23.8218,50328.0
2017-01-31 13:00:00,30.7,30.7,30.64,30.66,52932.0,23.8218,23.8218,23.7752,23.7908,52932.0
2017-01-31 13:30:00,30.67,30.67,30.61,30.61,49474.0,23.7985,23.7985,23.752,23.752,49474.0
2017-01-31 14:00:00,30.61,30.64,30.59,30.62,38188.0,23.752,23.7752,23.7364,23.7597,38188.0
2017-01-31 14:30:00,30.63,30.67,30.59,30.66,128821.0,23.7675,23.7985,23.7364,23.7908,128821.0
2017-01-31 15:00:00,30.66,30.69,30.66,30.67,46333.0,23.7908,23.814,23.7908,23.7985,46333.0
2017-01-31 15:30:00,30.67,30.72,30.67,30.72,208649.0,23.7985,23.8373,23.7985,23.8373,208649.0
2017-02-01 09:30:00,30.84,30.84,30.58,30.58,140729.0,23.9304,23.9304,23.7287,23.7287,140729.0
2017-02-01 10:00:00,30.58,30.66,30.52,30.52,105526.0,23.7287,23.7908,23.6821,23.6821,105526.0
2017-02-01 10:30:00,30.52,30.56,30.46,30.51,131936.0,23.6821,23.7132,23.6356,23.6744,131936.0
2017-02-01 11:00:00,30.51,30.55,30.48,30.48,45946.0,23.6744,23.7054,23.6511,23.6511,45946.0
2017-02-01 11:30:00,30.48,30.5,30.42,30.44,60554.0,23.6511,23.6666,23.6045,23.62,60554.0
2017-02-01 12:00:00,30.44,30.5,30.44,30.47,42315.0,23.62,23.6666,23.62,23.6433,42315.0
2017-02-01 12:30:00,30.47,30.54,30.47,30.5,51567.0,23.6433,23.6976,23.6433,23.6666,51567.0
2017-02-01 13:00:00,30.5,30.53,30.49,30.52,37853.0,23.6666,23.6899,23.6588,23.6821,37853.0
2017-02-01 13:30:00,30.51,30.53,30.48,30.5,55052.0,23.6744,23.6899,23.6511,23.6666,55052.0
2017-02-01 14:00:00,30.5,30.62,30.49,30.58,123002.0,23.6666,23.7597,23.6588,23.7287,123002.0
2017-02-01 14:30:00,30.58,30.58,30.49,30.5,150660.0,23.7287,23.7287,23.6588,23.6666,150660.0
2017-02-01 15:00:00,30.5,30.51,30.45,30.5,111757.0,23.6666,23.6744,23.6278,23.6666,111757.0
2017-02-01 15:30:00,30.5,30.52,30.47,30.49,319898.0,23.6666,23.6821,23.6433,23.6588,319898.0
2017-02-02 09:30:00,30.69,30.75,30.53,30.73,251514.0,23.814,23.8606,23.6899,23.8451,251514.0
2017-02-02 10:00:00,30.73,30.85,30.7,30.84,131996.0,23.8451,23.9382,23.8218,23.9304,131996.0
2017-02-02 10:30:00,30.84,31.0,30.83,30.99,268364.0,23.9304,24.0546,23.9227,24.0468,268364.0
2017-02-02 11:00:00,30.99,31.17,30.98,31.14,196669.0,24.0468,24.1865,24.0391,24.1632,196669.0
2017-02-02 11:30:00,31.13,31.17,30.99,30.99,167745.0,24.1554,24.1865,24.0468,24.0468,167745.0
2017-02-02 12:00:00,30.99,31.03,30.95,31.02,94194.0,24.0468,24.0779,24.0158,24.0701,94194.0
2017-02-02 12:30:00,31.02,31.11,31.0,31.09,63180.0,24.0701,24.1399,24.0546,24.1244,63180.0
2017-02-02 13:00:00,31.1,31.11,31.05,31.07,62502.0,24.1322,24.1399,24.0934,24.1089,62502.0
2017-02-02 13:30:00,31.07,31.16,31.07,31.15,70033.0,24.1089,24.1787,24.1089,24.171,70033.0
2017-02-02 14:00:00,31.14,31.17,31.1,31.1,75447.0,24.1632,24.1865,24.1322,24.1322,75447.0
2017-02-02 14:30:00,31.1,31.15,31.08,31.13,70318.0,24.1322,24.171,24.1167,24.1554,70318.0
2017-02-02 15:00:00,31.13,31.22,31.13,31.22,104779.0,24.1554,24.2253,24.1554,24.2253,104779.0
2017-02-02 15:30:00,31.22,31.25,31.18,31.19,274641.0,24.2253,24.2486,24.1942,24.202,274641.0
2017-02-03 09:30:00,31.28,31.3,31.12,31.25,197479.0,24.2718,24.2874,24.1477,24.2486,197479.0
2017-02-03 10:00:00,31.25,31.35,31.23,31.32,149992.0,24.2486,24.3262,24.233,24.3029,149992.0
2017-02-03 10:30:00,31.33,31.33,31.27,31.27,150065.0,24.3106,24.3106,24.2641,24.2641,150065.0
2017-02-03 11:00:00,31.27,31.31,31.23,31.25,182636.0,24.2641,24.2951,24.233,24.2486,182636.0
2017-02-03 11:30:00,31.24,31.24,31.17,31.18,66477.0,24.2408,24.2408,24.1865,24.1942,66477.0
2017-02-03 12:00:00,31.19,31.23,31.18,31.22,64512.0,24.202,24.233,24.1942,24.2253,64512.0
2017-02-03 12:30:00,31.22,31.27,31.2,31.25,56293.0,24.2253,24.2641,24.2098,24.2486,56293.0
2017-02-03 13:00:00,31.25,31.31,31.25,31.3,77462.0,24.2486,24.2951,24.2486,24.2874,77462.0
2017-02-03 13:30:00,31.3,31.31,31.26,31.27,38885.0,24.2874,24.2951,24.2563,24.2641,38885.0
2017-02-03 14:00:00,31.27,31.3,31.26,31.27,28098.0,24.2641,24.2874,24.2563,24.2641,28098.0
2017-02-03 14:30:00,31.28,31.32,31.28,31.31,40724.0,24.2718,24.3029,24.2718,24.2951,40724.0
2017-02-03 15:00:00,31.32,31.33,31.31,31.32,30143.0,24.3029,24.3106,24.2951,24.3029,30143.0
2017-02-03 15:30:00,31.32,31.34,31.28,31.32,225532.0,24.3029,24.3184,24.2718,24.3029,225532.0
2017-02-06 09:30:00,31.29,31.3,31.18,31.28,198800.0,24.2796,24.2874,24.1942,24.2718,198800.0
2017-02-06 10:00:00,31.28,31.3,31.26,31.29,104160.0,24.2718,24.2874,24.2563,24.2796,104160.0
2017-02-06 10:30:00,31.3,31.3,31.24,31.24,33889.0,24.2874,24.2874,24.2408,24.2408,33889.0
2017-02-06 11:00:00,31.24,31.27,31.23,31.27,62720.0,24.2408,24.2641,24.233,24.2641,62720.0
2017-02-06 11:30:00,31.27,31.27,31.21,31.24,133457.0,24.2641,24.2641,24.2175,24.2408,133457.0
2017-02-06 12:00:00,31.24,31.24,31.19,31.19,18672.0,24.2408,24.2408,24.202,24.202,18672.0
2017-02-06 12:30:00,31.19,31.2,31.17,31.19,48150.0,24.202,24.2098,24.1865,24.202,48150.0
2017-02-06 13:00:00,31.19,31.2,31.16,31.16,33751.0,24.202,24.2098,24.1787,24.1787,33751.0
2017-02-06 13:30:00,31.15,31.16,31.13,31.16,28012.0,24.171,24.1787,24.1554,24.1787,28012.0
2017-02-06 14:00:00,31.16,31.19,31.15,31.18,21194.0,24.1787,24.202,24.171,24.1942,21194.0
2017-02-06 14:30:00,31.18,31.23,31.18,31.21,53199.0,24.1942,24.233,24.1942,24.2175,53199.0
2017-02-06 15:00:00,31.2,31.24,31.19,31.22,31295.0,24.2098,24.2408,24.202,24.2253,31295.0
2017-02-06 15:30:00,31.23,31.3,31.22,31.29,219808.0,24.233,24.2874,24.2253,24.2796,219808.0
2017-02-07 09:30:00,31.45,31.52,31.38,31.51,129122.0,24.4038,24.4581,24.3494,24.4503,129122.0
2017-02-07 10:00:00,31.51,31.61,31.51,31.57,125950.0,24.4503,24.5279,24.4503,24.4969,125950.0
2017-02-07 10:30:00,31.57,31.64,31.56,31.63,56353.0,24.4969,24.5512,24.4891,24.5434,56353.0
2017-02-07 11:00:00,31.63,31.63,31.53,31.53,48100.0,24.5434,24.5434,24.4658,24.4658,48100.0
2017-02-07 11:30:00,31.52,31.56,31.51,31.51,43118.0,24.4581,24.4891,24.4503,24.4503,43118.0
2017-02-07 12:00:00,31.52,31.53,31.47,31.47,58547.0,24.4581,24.4658,24.4193,24.4193,58547.0
2017-02-07 12:30:00,31.47,31.48,31.39,31.39,68620.0,24.4193,24.427,24.3572,24.3572,68620.0
2017-02-07 13:00:00,31.38,31.39,31.34,31.38,63900.0,24.3494,24.3572,24.3184,24.3494,63900.0
2017-02-07 13:30:00,31.37,31.39,31.37,31.39,32694.0,24.3417,24.3572,24.3417,24.3572,32694.0
2017-02-07 14:00:00,31.38,31.44,31.38,31.44,32319.0,24.3494,24.396,24.3494,24.396,32319.0
2017-02-07 14:30:00,31.44,31.47,31.43,31.44,29728.0,24.396,24.4193,24.3882,24.396,29728.0
2017-02-07 15:00:00,31.44,31.48,31.42,31.43,27240.0,24.396,24.427,24.3805,24.3882,27240.0
2017-02-07 15:30:00,31.43,31.45,31.38,31.44,122935.0,24.3882,24.4038,24.3494,24.396,122935.0
2017-02-08 09:30:00,31.46,31.47,31.37,31.44,118221.0,24.4115,24.4193,24.3417,24.396,118221.0
2017-02-08 10:00:00,31.43,31.48,31.38,31.46,51663.0,24.3882,24.427,24.3494,24.4115,51663.0
2017-02-08 10:30:00,31.46,31.52,31.45,31.51,64287.0,24.4115,24.4581,24.4038,24.4503,64287.0
2017-02-08 11:00:00,31.52,31.53,31.49,31.53,45424.0,24.4581,24.4658,24.4348,24.4658,45424.0
2017-02-08 11:30:00,31.54,31.55,31.44,31.47,101716.0,24.4736,24.4813,24.396,24.4193,101716.0
2017-02-08 12:00:00,31.47,31.52,31.46,31.49,69699.0,24.4193,24.4581,24.4115,24.4348,69699.0
2017-02-08 12:30:00,31.48,31.48,31.43,31.47,54710.0,24.427,24.427,24.3882,24.4193,54710.0
2017-02-08 13:00:00,31.47,31.49,31.42,31.42,80000.0,24.4193,24.4348,24.3805,24.3805,80000.0
2017-02-08 13:30:00,31.42,31.43,31.39,31.39,68226.0,24.3805,24.3882,24.3572,24.3572,68226.0
2017-02-08 14:00:00,31.39,31.39,31.35,31.36,38787.0,24.3572,24.3572,24.3262,24.3339,38787.0
2017-02-08 14:30:00,31.36,31.36,31.27,31.29,132588.0,24.3339,24.3339,24.2641,24.2796,132588.0
2017-02-08 15:00:00,31.28,31.33,31.26,31.33,236477.0,24.2718,24.3106,24.2563,24.3106,236477.0
2017-02-08 15:30:00,31.33,31.34,31.25,31.26,252750.0,24.3106,24.3184,24.2486,24.2563,252750.0
2017-02-09 09:30:00,31.36,31.39,31.31,31.36,149074.0,24.3339,24.3572,24.2951,24.3339,149074.0
2017-02-09 10:00:00,31.35,31.42,31.34,31.41,49211.0,24.3262,24.3805,24.3184,24.3727,49211.0
2017-02-09 10:30:00,31.41,31.5,31.41,31.5,137478.0,24.3727,24.4426,24.3727,24.4426,137478.0
2017-02-09 11:00:00,31.5,31.5,31.45,31.49,66332.0,24.4426,24.4426,24.4038,24.4348,66332.0
2017-02-09 11:30:00,31.49,31.58,31.48,31.53,69560.0,24.4348,24.5046,24.427,24.4658,69560.0
2017-02-09 12:00:00,31.53,31.58,31.52,31.57,27699.0,24.4658,24.5046,24.4581,24.4969,27699.0
2017-02-09 12:30:00,31.58,31.6,31.58,31.59,11071.0,24.5046,24.5201,24.5046,24.5124,11071.0
2017-02-09 13:00:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 13:30:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:00:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 14:30:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:00:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-09 15:30:00,31.59,31.59,31.59,31.59,0.0,24.5124,24.5124,24.5124,24.5124,0.0
2017-02-10 09:30:00,31.48,31.49,31.24,31.36,274714.0,24.427,24.4348,24.2408,24.3339,274714.0
2017-02-10 10:00:00,31.36,31.48,31.35,31.47,74243.0,24.3339,24.427,24.3262,24.4193,74243.0
2017-02-10 10:30:00,31.47,31.52,31.47,31.5,60846.0,24.4193,24.4581,24.4193,24.4426,60846.0
2017-02-10 11:00:00,31.5,31.58,31.48,31.55,64546.0,24.4426,24.5046,24.427,24.4813,64546.0
2017-02-10 11:30:00,31.55,31.6,31.55,31.58,78499.0,24.4813,24.5201,24.4813,24.5046,78499.0
2017-02-10 12:00:00,31.58,31.63,31.57,31.63,52034.0,24.5046,24.5434,24.4969,24.5434,52034.0
2017-02-10 12:30:00,31.62,31.62,31.59,31.6,51209.0,24.5357,24.5357,24.5124,24.5201,51209.0
2017-02-10 13:00:00,31.6,31.61,31.58,31.58,64623.0,24.5201,24.5279,24.5046,24.5046,64623.0
2017-02-10 13:30:00,31.58,31.62,31.58,31.6,30564.0,24.5046,24.5357,24.5046,24.5201,30564.0
2017-02-10 14:00:00,31.6,31.63,31.59,31.59,24471.0,24.5201,24.5434,24.5124,24.5124,24471.0
2017-02-10 14:30:00,31.6,31.6,31.55,31.55,41207.0,24.5201,24.5201,24.4813,24.4813,41207.0
2017-02-10 15:00:00,31.55,31.59,31.51,31.52,145998.0,24.4813,24.5124,24.4503,24.4581,145998.0
2017-02-10 15:30:00,31.52,31.55,31.5,31.5,275088.0,24.4581,24.4813,24.4426,24.4426,275088.0
2017-02-13 09:30:00,31.68,31.74,31.56,31.63,123535.0,24.5822,24.6288,24.4891,24.5434,123535.0
2017-02-13 10:00:00,31.64,31.71,31.64,31.7,153620.0,24.5512,24.6055,24.5512,24.5977,153620.0
2017-02-13 10:30:00,31.7,31.8,31.69,31.8,84601.0,24.5977,24.6753,24.59,24.6753,84601.0
2017-02-13 11:00:00,31.8,31.86,31.77,31.84,75596.0,24.6753,24.7219,24.6521,24.7064,75596.0
2017-02-13 11:30:00,31.84,31.86,31.8,31.85,84505.0,24.7064,24.7219,24.6753,24.7141,84505.0
2017-02-13 12:00:00,31.87,31.92,31.87,31.92,56012.0,24.7297,24.7685,24.7297,24.7685,56012.0
2017-02-13 12:30:00,31.91,31.95,31.91,31.94,73965.0,24.7607,24.7917,24.7607,24.784,73965.0
2017-02-13 13:00:00,31.94,31.98,31.94,31.98,45349.0,24.784,24.815,24.784,24.815,45349.0
2017-02-13 13:30:00,31.98,31.98,31.92,31.95,89229.0,24.815,24.815,24.7685,24.7917,89229.0
2017-02-13 14:00:00,31.95,31.99,31.93,31.99,69526.0,24.7917,24.8228,24.7762,24.8228,69526.0
2017-02-13 14:30:00,31.98,31.99,31.97,31.97,36333.0,24.815,24.8228,24.8073,24.8073,36333.0
2017-02-13 15:00:00,31.97,31.99,31.97,31.98,79967.0,24.8073,24.8228,24.8073,24.815,79967.0
2017-02-13 15:30:00,31.98,32.0,31.93,31.97,251134.0,24.815,24.8305,24.7762,24.8073,251134.0
2017-02-14 09:30:00,31.92,31.94,31.83,31.85,113167.0,24.7685,24.784,24.6986,24.7141,113167.0
2017-02-14 10:00:00,31.85,31.91,31.77,31.91,149220.0,24.7141,24.7607,24.6521,24.7607,149220.0
2017-02-14 10:30:00,31.9,31.9,31.77,31.85,91034.0,24.7529,24.7529,24.6521,24.7141,91034.0
2017-02-14 11:00:00,31.85,31.9,31.82,31.89,67643.0,24.7141,24.7529,24.6909,24.7452,67643.0
2017-02-14 11:30:00,31.89,31.95,31.89,31.94,77988.0,24.7452,24.7917,24.7452,24.784,77988.0
2017-02-14 12:00:00,31.93,31.96,31.93,31.95,53837.0,24.7762,24.7995,24.7762,24.7917,53837.0
2017-02-14 12:30:00,31.95,32.06,31.95,32.06,86334.0,24.7917,24.8771,24.7917,24.8771,86334.0
2017-02-14 13:00:00,32.07,32.15,32.07,32.14,106015.0,24.8848,24.9469,24.8848,24.9392,106015.0
2017-02-14 13:30:00,32.13,32.17,32.13,32.15,59841.0,24.9314,24.9624,24.9314,24.9469,59841.0
2017-02-14 14:00:00,32.15,32.22,32.15,32.18,107455.0,24.9469,25.0012,24.9469,24.9702,107455.0
2017-02-14 14:30:00,32.17,32.19,32.17,32.19,57616.0,24.9624,24.978,24.9624,24.978,57616.0
2017-02-14 15:00:00,32.19,32.2,32.15,32.17,158273.0,24.978,24.9857,24.9469,24.9624,158273.0
2017-02-14 15:30:00,32.17,32.3,32.17,32.3,718321.0,24.9624,25.0633,24.9624,25.0633,718321.0
2017-02-15 09:30:00,32.35,32.46,32.3,32.46,188646.0,25.1021,25.1875,25.0633,25.1875,188646.0
2017-02-15 10:00:00,32.46,32.46,32.38,32.42,89273.0,25.1875,25.1875,25.1254,25.1564,89273.0
2017-02-15 10:30:00,32.42,32.49,32.42,32.49,102200.0,25.1564,25.2107,25.1564,25.2107,102200.0
2017-02-15 11:00:00,32.49,32.62,32.48,32.6,132483.0,25.2107,25.3116,25.203,25.2961,132483.0
2017-02-15 11:30:00,32.59,32.67,32.58,32.64,150798.0,25.2883,25.3504,25.2806,25.3271,150798.0
2017-02-15 12:00:00,32.63,32.65,32.63,32.64,62175.0,25.3194,25.3349,25.3194,25.3271,62175.0
2017-02-15 12:30:00,32.64,32.64,32.56,32.56,56711.0,25.3271,25.3271,25.2651,25.2651,56711.0
2017-02-15 13:00:00,32.56,32.62,32.54,32.58,144016.0,25.2651,25.3116,25.2495,25.2806,144016.0
2017-02-15 13:30:00,32.59,32.65,32.56,32.65,112638.0,25.2883,25.3349,25.2651,25.3349,112638.0
2017-02-15 14:00:00,32.65,32.78,32.65,32.78,147075.0,25.3349,25.4358,25.3349,25.4358,147075.0
2017-02-15 14:30:00,32.78,32.83,32.75,32.81,266460.0,25.4358,25.4746,25.4125,25.4591,266460.0
2017-02-15 15:00:00,32.81,32.83,32.78,32.78,188052.0,25.4591,25.4746,25.4358,25.4358,188052.0
2017-02-15 15:30:00,32.78,32.83,32.73,32.78,517371.0,25.4358,25.4746,25.397,25.4358,517371.0
2017-02-16 09:30:00,33.26,33.85,33.25,33.71,758945.0,25.8082,26.266,25.8005,26.1574,758945.0
2017-02-16 10:00:00,33.71,33.96,33.62,33.9,314090.0,26.1574,26.3514,26.0876,26.3048,314090.0
2017-02-16 10:30:00,33.91,33.97,33.64,33.76,269087.0,26.3126,26.3592,26.1031,26.1962,269087.0
2017-02-16 11:00:00,33.76,33.79,33.57,33.76,227557.0,26.1962,26.2195,26.0488,26.1962,227557.0
2017-02-16 11:30:00,33.76,33.87,33.69,33.84,154931.0,26.1962,26.2816,26.1419,26.2583,154931.0
2017-02-16 12:00:00,33.83,33.85,33.74,33.79,90215.0,26.2505,26.266,26.1807,26.2195,90215.0
2017-02-16 12:30:00,33.78,33.8,33.74,33.74,62062.0,26.2117,26.2272,26.1807,26.1807,62062.0
2017-02-16 13:00:00,33.73,33.76,33.69,33.75,78250.0,26.1729,26.1962,26.1419,26.1884,78250.0
2017-02-16 13:30:00,33.75,33.76,33.69,33.69,71614.0,26.1884,26.1962,26.1419,26.1419,71614.0
2017-02-16 14:00:00,33.7,33.74,33.63,33.65,72882.0,26.1497,26.1807,26.0953,26.1109,72882.0
2017-02-16 14:30:00,33.64,33.69,33.6,33.67,79823.0,26.1031,26.1419,26.0721,26.1264,79823.0
2017-02-16 15:00:00,33.67,33.71,33.65,33.67,128948.0,26.1264,26.1574,26.1109,26.1264,128948.0
2017-02-16 15:30:00,33.67,33.74,33.57,33.6,471002.0,26.1264,26.1807,26.0488,26.0721,471002.0
2017-02-17 09:30:00,33.52,33.6,33.43,33.46,224963.0,26.01,26.0721,25.9401,25.9634,224963.0
2017-02-17 10:00:00,33.47,33.56,33.44,33.53,197959.0,25.9712,26.041,25.9479,26.0177,197959.0
2017-02-17 10:30:00,33.56,33.62,33.54,33.59,89685.0,26.041,26.0876,26.0255,26.0643,89685.0
2017-02-17 11:00:00,33.59,33.69,33.59,33.67,80404.0,26.0643,26.1419,26.0643,26.1264,80404.0
2017-02-17 11:30:00,33.68,33.72,33.67,33.7,138578.0,26.1341,26.1652,26.1264,26.1497,138578.0
2017-02-17 12:00:00,33.7,33.76,33.69,33.72,72382.0,26.1497,26.1962,26.1419,26.1652,72382.0
2017-02-17 12:30:00,33.73,33.76,33.71,33.75,53372.0,26.1729,26.1962,26.1574,26.1884,53372.0
2017-02-17 13:00:00,33.75,33.76,33.7,33.72,58543.0,26.1884,26.1962,26.1497,26.1652,58543.0
2017-02-17 13:30:00,33.72,33.73,33.69,33.73,55087.0,26.1652,26.1729,26.1419,26.1729,55087.0
2017-02-17 14:00:00,33.72,33.74,33.69,33.69,55441.0,26.1652,26.1807,26.1419,26.1419,55441.0
2017-02-17 14:30:00,33.68,33.71,33.67,33.7,42203.0,26.1341,26.1574,26.1264,26.1497,42203.0
2017-02-17 15:00:00,33.69,33.71,33.65,33.65,53131.0,26.1419,26.1574,26.1109,26.1109,53131.0
2017-02-17 15:30:00,33.65,33.74,33.63,33.74,427088.0,26.1109,26.1807,26.0953,26.1807,427088.0
2017-02-21 09:30:00,33.7,33.83,33.68,33.75,128990.0,26.1497,26.2505,26.1341,26.1884,128990.0
2017-02-21 10:00:00,33.76,33.94,33.76,33.94,111072.0,26.1962,26.3359,26.1962,26.3359,111072.0
2017-02-21 10:30:00,33.93,33.97,33.9,33.94,84695.0,26.3281,26.3592,26.3048,26.3359,84695.0
2017-02-21 11:00:00,33.94,34.06,33.93,34.03,162885.0,26.3359,26.429,26.3281,26.4057,162885.0
2017-02-21 11:30:00,34.03,34.03,33.96,33.99,117624.0,26.4057,26.4057,26.3514,26.3747,117624.0
2017-02-21 12:00:00,33.99,34.02,33.94,33.99,78270.0,26.3747,26.398,26.3359,26.3747,78270.0
2017-02-21 12:30:00,33.99,33.99,33.96,33.99,42774.0,26.3747,26.3747,26.3514,26.3747,42774.0
2017-02-21 13:00:00,33.98,34.05,33.97,34.05,53010.0,26.3669,26.4212,26.3592,26.4212,53010.0
2017-02-21 13:30:00,34.04,34.04,33.99,34.02,38025.0,26.4135,26.4135,26.3747,26.398,38025.0
2017-02-21 14:00:00,34.01,34.1,34.01,34.1,87152.0,26.3902,26.46,26.3902,26.46,87152.0
2017-02-21 14:30:00,34.1,34.19,34.08,34.15,178756.0,26.46,26.5299,26.4445,26.4988,178756.0
2017-02-21 15:00:00,34.15,34.21,34.14,34.19,81669.0,26.4988,26.5454,26.4911,26.5299,81669.0
2017-02-21 15:30:00,34.19,34.19,34.1,34.13,259482.0,26.5299,26.5299,26.46,26.4833,259482.0
2017-02-22 09:30:00,34.14,34.14,33.86,33.9,276801.0,26.4911,26.4911,26.2738,26.3048,276801.0
2017-02-22 10:00:00,33.9,33.94,33.88,33.9,103173.0,26.3048,26.3359,26.2893,26.3048,103173.0
2017-02-22 10:30:00,33.9,33.91,33.8,33.81,83320.0,26.3048,26.3126,26.2272,26.235,83320.0
2017-02-22 11:00:00,33.82,33.82,33.66,33.7,247292.0,26.2428,26.2428,26.1186,26.1497,247292.0
2017-02-22 11:30:00,33.71,33.76,33.69,33.74,76812.0,26.1574,26.1962,26.1419,26.1807,76812.0
2017-02-22 12:00:00,33.73,33.85,33.72,33.83,66575.0,26.1729,26.266,26.1652,26.2505,66575.0
2017-02-22 12:30:00,33.84,33.95,33.84,33.94,119473.0,26.2583,26.3436,26.2583,26.3359,119473.0
2017-02-22 13:00:00,33.94,34.0,33.92,33.98,55257.0,26.3359,26.3824,26.3204,26.3669,55257.0
2017-02-22 13:30:00,33.99,34.02,33.97,34.01,51637.0,26.3747,26.398,26.3592,26.3902,51637.0
2017-02-22 14:00:00,34.01,34.03,33.96,34.03,53718.0,26.3902,26.4057,26.3514,26.4057,53718.0
2017-02-22 14:30:00,34.03,34.05,34.01,34.04,51110.0,26.4057,26.4212,26.3902,26.4135,51110.0
2017-02-22 15:00:00,34.04,34.08,34.03,34.06,64868.0,26.4135,26.4445,26.4057,26.429,64868.0
2017-02-22 15:30:00,34.06,34.1,34.03,34.09,225631.0,26.429,26.46,26.4057,26.4523,225631.0
2017-02-23 09:30:00,34.28,34.28,34.0,34.03,146139.0,26.5997,26.5997,26.3824,26.4057,146139.0
2017-02-23 10:00:00,34.03,34.06,34.01,34.04,66796.0,26.4057,26.429,26.3902,26.4135,66796.0
2017-02-23 10:30:00,34.04,34.07,34.01,34.03,46662.0,26.4135,26.4368,26.3902,26.4057,46662.0
2017-02-23 11:00:00,34.03,34.06,33.96,34.03,115210.0,26.4057,26.429,26.3514,26.4057,115210.0
2017-02-23 11:30:00,34.04,34.13,34.04,34.09,41240.0,26.4135,26.4833,26.4135,26.4523,41240.0
2017-02-23 12:00:00,34.1,34.17,34.1,34.13,40960.0,26.46,26.5143,26.46,26.4833,40960.0
2017-02-23 12:30:00,34.13,34.15,34.07,34.07,31505.0,26.4833,26.4988,26.4368,26.4368,31505.0
2017-02-23 13:00:00,34.07,34.1,34.01,34.03,31480.0,26.4368,26.46,26.3902,26.4057,31480.0
2017-02-23 13:30:00,34.03,34.08,34.02,34.08,22058.0,26.4057,26.4445,26.398,26.4445,22058.0
2017-02-23 14:00:00,34.08,34.11,34.06,34.1,72026.0,26.4445,26.4678,26.429,26.46,72026.0
2017-02-23 14:30:00,34.09,34.1,34.05,34.08,77615.0,26.4523,26.46,26.4212,26.4445,77615.0
2017-02-23 15:00:00,34.08,34.1,34.06,34.06,39119.0,26.4445,26.46,26.429,26.429,39119.0
2017-02-23 15:30:00,34.06,34.08,34.01,34.03,124282.0,26.429,26.4445,26.3902,26.4057,124282.0
2017-02-24 09:30:00,33.97,34.1,33.81,34.09,238188.0,26.3592,26.46,26.235,26.4523,238188.0
2017-02-24 10:00:00,34.1,34.12,34.04,34.06,171273.0,26.46,26.4756,26.4135,26.429,171273.0
2017-02-24 10:30:00,34.06,34.17,34.06,34.17,71622.0,26.429,26.5143,26.429,26.5143,71622.0
2017-02-24 11:00:00,34.16,34.22,34.15,34.21,81347.0,26.5066,26.5531,26.4988,26.5454,81347.0
2017-02-24 11:30:00,34.21,34.22,34.13,34.13,59084.0,26.5454,26.5531,26.4833,26.4833,59084.0
2017-02-24 12:00:00,34.13,34.2,34.13,34.19,70964.0,26.4833,26.5376,26.4833,26.5299,70964.0
2017-02-24 12:30:00,34.19,34.19,34.13,34.17,28118.0,26.5299,26.5299,26.4833,26.5143,28118.0
2017-02-24 13:00:00,34.17,34.17,34.12,34.13,38213.0,26.5143,26.5143,26.4756,26.4833,38213.0
2017-02-24 13:30:00,34.13,34.17,34.12,34.12,25372.0,26.4833,26.5143,26.4756,26.4756,25372.0
2017-02-24 14:00:00,34.12,34.12,34.08,34.1,36070.0,26.4756,26.4756,26.4445,26.46,36070.0
2017-02-24 14:30:00,34.11,34.13,34.11,34.13,36138.0,26.4678,26.4833,26.4678,26.4833,36138.0
2017-02-24 15:00:00,34.13,34.22,34.13,34.22,105184.0,26.4833,26.5531,26.4833,26.5531,105184.0
2017-02-24 15:30:00,34.22,34.32,34.22,34.31,415085.0,26.5531,26.6307,26.5531,26.623,415085.0
2017-02-27 09:30:00,34.21,34.32,34.13,34.32,100809.0,26.5454,26.6307,26.4833,26.6307,100809.0
2017-02-27 10:00:00,34.31,34.31,34.22,34.27,73648.0,26.623,26.623,26.5531,26.5919,73648.0
2017-02-27 10:30:00,34.28,34.28,34.22,34.22,56214.0,26.5997,26.5997,26.5531,26.5531,56214.0
2017-02-27 11:00:00,34.23,34.26,34.17,34.19,85372.0,26.5609,26.5842,26.5143,26.5299,85372.0
2017-02-27 11:30:00,34.19,34.19,34.15,34.17,35604.0,26.5299,26.5299,26.4988,26.5143,35604.0
2017-02-27 12:00:00,34.17,34.17,34.15,34.15,32931.0,26.5143,26.5143,26.4988,26.4988,32931.0
2017-02-27 12:30:00,34.15,34.17,34.13,34.13,31347.0,26.4988,26.5143,26.4833,26.4833,31347.0
2017-02-27 13:00:00,34.14,34.19,34.14,34.19,20028.0,26.4911,26.5299,26.4911,26.5299,20028.0
2017-02-27 13:30:00,34.19,34.22,34.17,34.21,36128.0,26.5299,26.5531,26.5143,26.5454,36128.0
2017-02-27 14:00:00,34.21,34.24,34.19,34.22,22959.0,26.5454,26.5687,26.5299,26.5531,22959.0
2017-02-27 14:30:00,34.22,34.22,34.2,34.21,25432.0,26.5531,26.5531,26.5376,26.5454,25432.0
2017-02-27 15:00:00,34.21,34.28,34.21,34.28,49588.0,26.5454,26.5997,26.5454,26.5997,49588.0
2017-02-27 15:30:00,34.28,34.3,34.25,34.27,208911.0,26.5997,26.6152,26.5764,26.5919,208911.0
2017-02-28 09:30:00,34.2,34.28,34.18,34.22,138866.0,26.5376,26.5997,26.5221,26.5531,138866.0
2017-02-28 10:00:00,34.22,34.24,34.16,34.21,89487.0,26.5531,26.5687,26.5066,26.5454,89487.0
2017-02-28 10:30:00,34.21,34.26,34.21,34.24,45085.0,26.5454,26.5842,26.5454,26.5687,45085.0
2017-02-28 11:00:00,34.24,34.26,34.19,34.19,65880.0,26.5687,26.5842,26.5299,26.5299,65880.0
2017-02-28 11:30:00,34.19,34.2,34.17,34.17,56670.0,26.5299,26.5376,26.5143,26.5143,56670.0
2017-02-28 12:00:00,34.17,34.17,34.06,34.08,97475.0,26.5143,26.5143,26.429,26.4445,97475.0
2017-02-28 12:30:00,34.08,34.1,34.06,34.08,49108.0,26.4445,26.46,26.429,26.4445,49108.0
2017-02-28 13:00:00,34.08,34.13,34.08,34.08,48108.0,26.4445,26.4833,26.4445,26.4445,48108.0
2017-02-28 13:30:00,34.08,34.12,34.08,34.1,40195.0,26.4445,26.4756,26.4445,26.46,40195.0
2017-02-28 14:00:00,34.1,34.12,34.06,34.06,94354.0,26.46,26.4756,26.429,26.429,94354.0
2017-02-28 14:30:00,34.05,34.11,34.04,34.1,92151.0,26.4212,26.4678,26.4135,26.46,92151.0
2017-02-28 15:00:00,34.1,34.17,34.09,34.14,64046.0,26.46,26.5143,26.4523,26.4911,64046.0
2017-02-28 15:30:00,34.15,34.19,34.1,34.17,258289.0,26.4988,26.5299,26.46,26.5143,258289.0
2017-03-01 09:30:00,34.28,34.41,34.18,34.28,195048.0,26.5997,26.7006,26.5221,26.5997,195048.0
2017-03-01 10:00:00,34.27,34.42,34.27,34.34,127421.0,26.5919,26.7083,26.5919,26.6463,127421.0
2017-03-01 10:30:00,34.33,34.36,34.25,34.26,112789.0,26.6385,26.6618,26.5764,26.5842,112789.0
2017-03-01 11:00:00,34.26,34.4,34.25,34.38,67859.0,26.5842,26.6928,26.5764,26.6773,67859.0
2017-03-01 11:30:00,34.38,34.48,34.37,34.44,78852.0,26.6773,26.7549,26.6695,26.7239,78852.0
2017-03-01 12:00:00,34.44,34.5,34.44,34.47,100824.0,26.7239,26.7704,26.7239,26.7471,100824.0
2017-03-01 12:30:00,34.47,34.47,34.44,34.46,64545.0,26.7471,26.7471,26.7239,26.7394,64545.0
2017-03-01 13:00:00,34.47,34.49,34.46,34.47,68185.0,26.7471,26.7627,26.7394,26.7471,68185.0
2017-03-01 13:30:00,34.46,34.49,34.46,34.49,58956.0,26.7394,26.7627,26.7394,26.7627,58956.0
2017-03-01 14:00:00,34.49,34.5,34.43,34.49,110697.0,26.7627,26.7704,26.7161,26.7627,110697.0
2017-03-01 14:30:00,34.49,34.5,34.44,34.48,78101.0,26.7627,26.7704,26.7239,26.7549,78101.0
2017-03-01 15:00:00,34.49,34.49,34.45,34.47,80507.0,26.7627,26.7627,26.7316,26.7471,80507.0
2017-03-01 15:30:00,34.47,34.51,34.42,34.44,200757.0,26.7471,26.7782,26.7083,26.7239,200757.0
2017-03-02 09:30:00,34.44,34.47,34.28,34.35,116500.0,26.7239,26.7471,26.5997,26.654,116500.0
2017-03-02 10:00:00,34.35,34.37,34.26,34.28,60179.0,26.654,26.6695,26.5842,26.5997,60179.0
2017-03-02 10:30:00,34.28,34.28,34.22,34.28,69325.0,26.5997,26.5997,26.5531,26.5997,69325.0
2017-03-02 11:00:00,34.28,34.28,34.22,34.27,53667.0,26.5997,26.5997,26.5531,26.5919,53667.0
2017-03-02 11:30:00,34.26,34.31,34.22,34.31,100263.0,26.5842,26.623,26.5531,26.623,100263.0
2017-03-02 12:00:00,34.32,34.34,34.31,34.32,23288.0,26.6307,26.6463,26.623,26.6307,23288.0
2017-03-02 12:30:00,34.33,34.37,34.31,34.37,52064.0,26.6385,26.6695,26.623,26.6695,52064.0
2017-03-02 13:00:00,34.37,34.4,34.37,34.4,18255.0,26.6695,26.6928,26.6695,26.6928,18255.0
2017-03-02 13:30:00,34.4,34.47,34.39,34.47,89255.0,26.6928,26.7471,26.6851,26.7471,89255.0
2017-03-02 14:00:00,34.46,34.51,34.44,34.51,31357.0,26.7394,26.7782,26.7239,26.7782,31357.0
2017-03-02 14:30:00,34.51,34.53,34.49,34.49,49060.0,26.7782,26.7937,26.7627,26.7627,49060.0
2017-03-02 15:00:00,34.49,34.49,34.4,34.42,71625.0,26.7627,26.7627,26.6928,26.7083,71625.0
2017-03-02 15:30:00,34.42,34.44,34.35,34.38,231792.0,26.7083,26.7239,26.654,26.6773,231792.0
2017-03-03 09:30:00,34.44,34.44,34.28,34.31,139067.0,26.7239,26.7239,26.5997,26.623,139067.0
2017-03-03 10:00:00,34.31,34.39,34.28,34.29,69120.0,26.623,26.6851,26.5997,26.6075,69120.0
2017-03-03 10:30:00,34.29,34.3,34.26,34.28,57406.0,26.6075,26.6152,26.5842,26.5997,57406.0
2017-03-03 11:00:00,34.27,34.28,34.24,34.26,31743.0,26.5919,26.5997,26.5687,26.5842,31743.0
2017-03-03 11:30:00,34.25,34.28,34.23,34.26,61228.0,26.5764,26.5997,26.5609,26.5842,61228.0
2017-03-03 12:00:00,34.26,34.32,34.26,34.31,75957.0,26.5842,26.6307,26.5842,26.623,75957.0
2017-03-03 12:30:00,34.31,34.36,34.31,34.35,29092.0,26.623,26.6618,26.623,26.654,29092.0
2017-03-03 13:00:00,34.35,34.39,34.25,34.28,107891.0,26.654,26.6851,26.5764,26.5997,107891.0
2017-03-03 13:30:00,34.29,34.31,34.26,34.29,35763.0,26.6075,26.623,26.5842,26.6075,35763.0
2017-03-03 14:00:00,34.29,34.34,34.26,34.26,57197.0,26.6075,26.6463,26.5842,26.5842,57197.0
2017-03-03 14:30:00,34.26,34.31,34.25,34.3,48977.0,26.5842,26.623,26.5764,26.6152,48977.0
2017-03-03 15:00:00,34.3,34.3,34.24,34.29,59735.0,26.6152,26.6152,26.5687,26.6075,59735.0
2017-03-03 15:30:00,34.29,34.31,34.26,34.28,138152.0,26.6075,26.623,26.5842,26.5997,138152.0
2017-03-06 09:30:00,34.04,34.24,33.97,34.22,194688.0,26.4135,26.5687,26.3592,26.5531,194688.0
2017-03-06 10:00:00,34.23,34.26,34.15,34.17,78468.0,26.5609,26.5842,26.4988,26.5143,78468.0
2017-03-06 10:30:00,34.17,34.17,34.1,34.13,103574.0,26.5143,26.5143,26.46,26.4833,103574.0
2017-03-06 11:00:00,34.12,34.19,34.08,34.16,174503.0,26.4756,26.5299,26.4445,26.5066,174503.0
2017-03-06 11:30:00,34.16,34.21,34.13,34.19,43303.0,26.5066,26.5454,26.4833,26.5299,43303.0
2017-03-06 12:00:00,34.19,34.23,34.17,34.21,46629.0,26.5299,26.5609,26.5143,26.5454,46629.0
2017-03-06 12:30:00,34.2,34.21,34.18,34.19,49146.0,26.5376,26.5454,26.5221,26.5299,49146.0
2017-03-06 13:00:00,34.19,34.28,34.19,34.26,59534.0,26.5299,26.5997,26.5299,26.5842,59534.0
2017-03-06 13:30:00,34.26,34.26,34.15,34.15,108490.0,26.5842,26.5842,26.4988,26.4988,108490.0
2017-03-06 14:00:00,34.15,34.17,34.13,34.15,99581.0,26.4988,26.5143,26.4833,26.4988,99581.0
2017-03-06 14:30:00,34.14,34.19,34.14,34.17,79640.0,26.4911,26.5299,26.4911,26.5143,79640.0
2017-03-06 15:00:00,34.17,34.19,34.16,34.19,73724.0,26.5143,26.5299,26.5066,26.5299,73724.0
2017-03-06 15:30:00,34.19,34.24,34.16,34.19,190452.0,26.5299,26.5687,26.5066,26.5299,190452.0
2017-03-07 09:30:00,34.01,34.13,33.99,34.1,174644.0,26.3902,26.4833,26.3747,26.46,174644.0
2017-03-07 10:00:00,34.09,34.24,34.07,34.23,121345.0,26.4523,26.5687,26.4368,26.5609,121345.0
2017-03-07 10:30:00,34.23,34.24,34.18,34.19,53310.0,26.5609,26.5687,26.5221,26.5299,53310.0
2017-03-07 11:00:00,34.19,34.2,34.11,34.12,86390.0,26.5299,26.5376,26.4678,26.4756,86390.0
2017-03-07 11:30:00,34.12,34.14,34.09,34.13,55741.0,26.4756,26.4911,26.4523,26.4833,55741.0
2017-03-07 12:00:00,34.14,34.16,34.1,34.15,80280.0,26.4911,26.5066,26.46,26.4988,80280.0
2017-03-07 12:30:00,34.15,34.17,34.13,34.17,33858.0,26.4988,26.5143,26.4833,26.5143,33858.0
2017-03-07 13:00:00,34.18,34.2,34.17,34.17,51163.0,26.5221,26.5376,26.5143,26.5143,51163.0
2017-03-07 13:30:00,34.17,34.17,34.12,34.15,20544.0,26.5143,26.5143,26.4756,26.4988,20544.0
2017-03-07 14:00:00,34.15,34.17,34.14,34.16,29700.0,26.4988,26.5143,26.4911,26.5066,29700.0
2017-03-07 14:30:00,34.16,34.19,34.14,34.19,35365.0,26.5066,26.5299,26.4911,26.5299,35365.0
2017-03-07 15:00:00,34.19,34.19,34.15,34.15,149787.0,26.5299,26.5299,26.4988,26.4988,149787.0
2017-03-07 15:30:00,34.16,34.2,34.1,34.19,468354.0,26.5066,26.5376,26.46,26.5299,468354.0
2017-03-08 09:30:00,34.18,34.23,34.15,34.19,129907.0,26.5221,26.5609,26.4988,26.5299,129907.0
2017-03-08 10:00:00,34.19,34.19,34.06,34.09,99384.0,26.5299,26.5299,26.429,26.4523,99384.0
2017-03-08 10:30:00,34.09,34.1,34.03,34.07,98849.0,26.4523,26.46,26.4057,26.4368,98849.0
2017-03-08 11:00:00,34.07,34.1,34.01,34.01,66107.0,26.4368,26.46,26.3902,26.3902,66107.0
2017-03-08 11:30:00,34.01,34.04,33.97,34.01,60411.0,26.3902,26.4135,26.3592,26.3902,60411.0
2017-03-08 12:00:00,34.01,34.03,33.99,34.03,37708.0,26.3902,26.4057,26.3747,26.4057,37708.0
2017-03-08 12:30:00,34.03,34.09,34.03,34.08,48053.0,26.4057,26.4523,26.4057,26.4445,48053.0
2017-03-08 13:00:00,34.08,34.15,34.08,34.13,31116.0,26.4445,26.4988,26.4445,26.4833,31116.0
2017-03-08 13:30:00,34.13,34.15,34.08,34.09,66774.0,26.4833,26.4988,26.4445,26.4523,66774.0
2017-03-08 14:00:00,34.1,34.1,34.01,34.03,65011.0,26.46,26.46,26.3902,26.4057,65011.0
2017-03-08 14:30:00,34.03,34.1,34.02,34.08,40701.0,26.4057,26.46,26.398,26.4445,40701.0
2017-03-08 15:00:00,34.08,34.08,34.03,34.03,105014.0,26.4445,26.4445,26.4057,26.4057,105014.0
2017-03-08 15:30:00,34.02,34.02,33.94,34.01,360091.0,26.398,26.398,26.3359,26.3902,360091.0
2017-03-09 09:30:00,34.06,34.07,33.95,34.0,94172.0,26.429,26.4368,26.3436,26.3824,94172.0
2017-03-09 10:00:00,34.0,34.09,34.0,34.05,151691.0,26.3824,26.4523,26.3824,26.4212,151691.0
2017-03-09 10:30:00,34.05,34.06,34.0,34.06,52673.0,26.4212,26.429,26.3824,26.429,52673.0
2017-03-09 11:00:00,34.06,34.09,34.04,34.06,63220.0,26.429,26.4523,26.4135,26.429,63220.0
2017-03-09 11:30:00,34.05,34.06,34.02,34.03,67595.0,26.4212,26.429,26.398,26.4057,67595.0
2017-03-09 12:00:00,34.03,34.06,34.0,34.03,34195.0,26.4057,26.429,26.3824,26.4057,34195.0
2017-03-09 12:30:00,34.02,34.04,33.99,34.04,34884.0,26.398,26.4135,26.3747,26.4135,34884.0
2017-03-09 13:00:00,34.04,34.06,34.03,34.04,92053.0,26.4135,26.429,26.4057,26.4135,92053.0
2017-03-09 13:30:00,34.03,34.03,33.96,33.96,55313.0,26.4057,26.4057,26.3514,26.3514,55313.0
2017-03-09 14:00:00,33.97,33.97,33.87,33.92,117714.0,26.3592,26.3592,26.2816,26.3204,117714.0
2017-03-09 14:30:00,33.92,33.94,33.88,33.94,132498.0,26.3204,26.3359,26.2893,26.3359,132498.0
2017-03-09 15:00:00,33.94,34.03,33.94,34.03,43473.0,26.3359,26.4057,26.3359,26.4057,43473.0
2017-03-09 15:30:00,34.04,34.08,34.03,34.06,183703.0,26.4135,26.4445,26.4057,26.429,183703.0
2017-03-10 09:30:00,34.23,34.29,34.16,34.22,129191.0,26.5609,26.6075,26.5066,26.5531,129191.0
2017-03-10 10:00:00,34.22,34.22,34.17,34.17,74044.0,26.5531,26.5531,26.5143,26.5143,74044.0
2017-03-10 10:30:00,34.17,34.19,34.09,34.15,66234.0,26.5143,26.5299,26.4523,26.4988,66234.0
2017-03-10 11:00:00,34.14,34.17,34.1,34.17,74529.0,26.4911,26.5143,26.46,26.5143,74529.0
2017-03-10 11:30:00,34.17,34.18,34.15,34.15,36023.0,26.5143,26.5221,26.4988,26.4988,36023.0
2017-03-10 12:00:00,34.15,34.2,34.13,34.2,36075.0,26.4988,26.5376,26.4833,26.5376,36075.0
2017-03-10 12:30:00,34.2,34.21,34.13,34.17,62942.0,26.5376,26.5454,26.4833,26.5143,62942.0
2017-03-10 13:00:00,34.17,34.19,34.12,34.18,77094.0,26.5143,26.5299,26.4756,26.5221,77094.0
2017-03-10 13:30:00,34.18,34.22,34.17,34.21,29170.0,26.5221,26.5531,26.5143,26.5454,29170.0
2017-03-10 14:00:00,34.21,34.25,34.19,34.22,90846.0,26.5454,26.5764,26.5299,26.5531,90846.0
2017-03-10 14:30:00,34.22,34.24,34.21,34.22,65721.0,26.5531,26.5687,26.5454,26.5531,65721.0
2017-03-10 15:00:00,34.22,34.24,34.22,34.24,34266.0,26.5531,26.5687,26.5531,26.5687,34266.0
2017-03-10 15:30:00,34.24,34.28,34.21,34.27,248896.0,26.5687,26.5997,26.5454,26.5919,248896.0
2017-03-13 09:30:00,34.24,34.33,34.23,34.25,55643.0,26.5687,26.6385,26.5609,26.5764,55643.0
2017-03-13 10:00:00,34.25,34.26,34.15,34.16,107752.0,26.5764,26.5842,26.4988,26.5066,107752.0
2017-03-13 10:30:00,34.16,34.17,34.08,34.15,182033.0,26.5066,26.5143,26.4445,26.4988,182033.0
2017-03-13 11:00:00,34.14,34.17,34.13,34.13,35300.0,26.4911,26.5143,26.4833,26.4833,35300.0
2017-03-13 11:30:00,34.12,34.13,34.08,34.08,30144.0,26.4756,26.4833,26.4445,26.4445,30144.0
2017-03-13 12:00:00,34.08,34.1,34.0,34.0,60987.0,26.4445,26.46,26.3824,26.3824,60987.0
2017-03-13 12:30:00,34.01,34.1,34.01,34.06,73206.0,26.3902,26.46,26.3902,26.429,73206.0
2017-03-13 13:00:00,34.06,34.08,34.03,34.06,44354.0,26.429,26.4445,26.4057,26.429,44354.0
2017-03-13 13:30:00,34.06,34.06,34.04,34.06,19799.0,26.429,26.429,26.4135,26.429,19799.0
2017-03-13 14:00:00,34.06,34.11,34.06,34.1,34563.0,26.429,26.4678,26.429,26.46,34563.0
2017-03-13 14:30:00,34.1,34.12,34.07,34.08,29285.0,26.46,26.4756,26.4368,26.4445,29285.0
2017-03-13 15:00:00,34.08,34.08,34.05,34.06,36622.0,26.4445,26.4445,26.4212,26.429,36622.0
2017-03-13 15:30:00,34.05,34.12,34.03,34.1,162381.0,26.4212,26.4756,26.4057,26.46,162381.0
2017-03-14 09:30:00,33.95,34.04,33.91,33.97,123034.0,26.3436,26.4135,26.3126,26.3592,123034.0
2017-03-14 10:00:00,33.97,33.97,33.87,33.87,127388.0,26.3592,26.3592,26.2816,26.2816,127388.0
2017-03-14 10:30:00,33.86,34.02,33.85,34.02,88387.0,26.2738,26.398,26.266,26.398,88387.0
2017-03-14 11:00:00,34.01,34.09,34.01,34.07,79674.0,26.3902,26.4523,26.3902,26.4368,79674.0
2017-03-14 11:30:00,34.08,34.09,34.03,34.06,38967.0,26.4445,26.4523,26.4057,26.429,38967.0
2017-03-14 12:00:00,34.06,34.08,33.99,34.04,46036.0,26.429,26.4445,26.3747,26.4135,46036.0
2017-03-14 12:30:00,34.04,34.06,34.01,34.03,37963.0,26.4135,26.429,26.3902,26.4057,37963.0
2017-03-14 13:00:00,34.04,34.12,34.04,34.11,32474.0,26.4135,26.4756,26.4135,26.4678,32474.0
2017-03-14 13:30:00,34.11,34.14,34.08,34.1,37638.0,26.4678,26.4911,26.4445,26.46,37638.0
2017-03-14 14:00:00,34.11,34.12,34.07,34.1,28966.0,26.4678,26.4756,26.4368,26.46,28966.0
2017-03-14 14:30:00,34.1,34.11,34.05,34.06,37489.0,26.46,26.4678,26.4212,26.429,37489.0
2017-03-14 15:00:00,34.06,34.12,34.06,34.12,28694.0,26.429,26.4756,26.429,26.4756,28694.0
2017-03-14 15:30:00,34.12,34.12,34.06,34.11,145026.0,26.4756,26.4756,26.429,26.4678,145026.0
2017-03-15 09:30:00,34.12,34.23,34.1,34.1,107998.0,26.4756,26.5609,26.46,26.46,107998.0
2017-03-15 10:00:00,34.12,34.12,34.06,34.07,36093.0,26.4756,26.4756,26.429,26.4368,36093.0
2017-03-15 10:30:00,34.08,34.11,34.06,34.11,34321.0,26.4445,26.4678,26.429,26.4678,34321.0
2017-03-15 11:00:00,34.11,34.15,34.1,34.14,33073.0,26.4678,26.4988,26.46,26.4911,33073.0
2017-03-15 11:30:00,34.13,34.16,34.1,34.1,13311.0,26.4833,26.5066,26.46,26.46,13311.0
2017-03-15 12:00:00,34.11,34.15,34.08,34.13,31992.0,26.4678,26.4988,26.4445,26.4833,31992.0
2017-03-15 12:30:00,34.13,34.21,34.13,34.16,56625.0,26.4833,26.5454,26.4833,26.5066,56625.0
2017-03-15 13:00:00,34.16,34.17,34.12,34.12,17150.0,26.5066,26.5143,26.4756,26.4756,17150.0
2017-03-15 13:30:00,34.13,34.14,34.12,34.12,21993.0,26.4833,26.4911,26.4756,26.4756,21993.0
2017-03-15 14:00:00,34.13,34.31,34.12,34.26,151441.0,26.4833,26.623,26.4756,26.5842,151441.0
2017-03-15 14:30:00,34.26,34.28,34.22,34.26,108361.0,26.5842,26.5997,26.5531,26.5842,108361.0
2017-03-15 15:00:00,34.26,34.33,34.26,34.31,80965.0,26.5842,26.6385,26.5842,26.623,80965.0
2017-03-15 15:30:00,34.32,34.35,34.23,34.24,226866.0,26.6307,26.654,26.5609,26.5687,226866.0
2017-03-16 09:30:00,34.28,34.48,34.28,34.37,109392.0,26.5997,26.7549,26.5997,26.6695,109392.0
2017-03-16 10:00:00,34.37,34.37,34.22,34.28,38628.0,26.6695,26.6695,26.5531,26.5997,38628.0
2017-03-16 10:30:00,34.27,34.29,34.23,34.24,40301.0,26.5919,26.6075,26.5609,26.5687,40301.0
2017-03-16 11:00:00,34.24,34.24,34.17,34.21,63986.0,26.5687,26.5687,26.5143,26.5454,63986.0
2017-03-16 11:30:00,34.21,34.26,34.21,34.24,48330.0,26.5454,26.5842,26.5454,26.5687,48330.0
2017-03-16 12:00:00,34.24,34.29,34.23,34.28,75715.0,26.5687,26.6075,26.5609,26.5997,75715.0
2017-03-16 12:30:00,34.28,34.28,34.24,34.24,23905.0,26.5997,26.5997,26.5687,26.5687,23905.0
2017-03-16 13:00:00,34.24,34.24,34.17,34.17,44088.0,26.5687,26.5687,26.5143,26.5143,44088.0
2017-03-16 13:30:00,34.17,34.2,34.15,34.19,59092.0,26.5143,26.5376,26.4988,26.5299,59092.0
2017-03-16 14:00:00,34.19,34.22,34.19,34.21,50389.0,26.5299,26.5531,26.5299,26.5454,50389.0
2017-03-16 14:30:00,34.21,34.24,34.12,34.12,87359.0,26.5454,26.5687,26.4756,26.4756,87359.0
2017-03-16 15:00:00,34.13,34.23,34.11,34.19,60087.0,26.4833,26.5609,26.4678,26.5299,60087.0
2017-03-16 15:30:00,34.19,34.22,34.19,34.22,92547.0,26.5299,26.5531,26.5299,26.5531,92547.0
2017-03-17 09:30:00,34.35,34.35,34.22,34.29,104676.0,26.654,26.654,26.5531,26.6075,104676.0
2017-03-17 10:00:00,34.28,34.28,34.22,34.24,58880.0,26.5997,26.5997,26.5531,26.5687,58880.0
2017-03-17 10:30:00,34.24,34.24,34.2,34.22,62816.0,26.5687,26.5687,26.5376,26.5531,62816.0
2017-03-17 11:00:00,34.22,34.25,34.2,34.23,42366.0,26.5531,26.5764,26.5376,26.5609,42366.0
2017-03-17 11:30:00,34.24,34.28,34.22,34.24,37691.0,26.5687,26.5997,26.5531,26.5687,37691.0
2017-03-17 12:00:00,34.24,34.29,34.24,34.28,27116.0,26.5687,26.6075,26.5687,26.5997,27116.0
2017-03-17 12:30:00,34.28,34.33,34.28,34.31,36597.0,26.5997,26.6385,26.5997,26.623,36597.0
2017-03-17 13:00:00,34.31,34.35,34.31,34.35,37792.0,26.623,26.654,26.623,26.654,37792.0
2017-03-17 13:30:00,34.35,34.35,34.28,34.28,28324.0,26.654,26.654,26.5997,26.5997,28324.0
2017-03-17 14:00:00,34.29,34.35,34.29,34.32,37319.0,26.6075,26.654,26.6075,26.6307,37319.0
2017-03-17 14:30:00,34.33,34.35,34.33,34.35,21148.0,26.6385,26.654,26.6385,26.654,21148.0
2017-03-17 15:00:00,34.33,34.33,34.31,34.32,19658.0,26.6385,26.6385,26.623,26.6307,19658.0
2017-03-17 15:30:00,34.3,34.3,34.23,34.23,178487.0,26.6152,26.6152,26.5609,26.5609,178487.0
2017-03-20 09:30:00,34.26,34.38,34.23,34.28,80912.0,26.5842,26.6773,26.5609,26.5997,80912.0
2017-03-20 10:00:00,34.28,34.37,34.28,34.35,45551.0,26.5997,26.6695,26.5997,26.654,45551.0
2017-03-20 10:30:00,34.35,34.37,34.33,34.36,28127.0,26.654,26.6695,26.6385,26.6618,28127.0
2017-03-20 11:00:00,34.35,34.35,34.31,34.31,44631.0,26.654,26.654,26.623,26.623,44631.0
2017-03-20 11:30:00,34.3,34.32,34.28,34.31,25361.0,26.6152,26.6307,26.5997,26.623,25361.0
2017-03-20 12:00:00,34.3,34.31,34.25,34.26,27845.0,26.6152,26.623,26.5764,26.5842,27845.0
2017-03-20 12:30:00,34.26,34.3,34.24,34.28,28425.0,26.5842,26.6152,26.5687,26.5997,28425.0
2017-03-20 13:00:00,34.28,34.28,34.26,34.28,20800.0,26.5997,26.5997,26.5842,26.5997,20800.0
2017-03-20 13:30:00,34.28,34.29,34.22,34.24,32578.0,26.5997,26.6075,26.5531,26.5687,32578.0
2017-03-20 14:00:00,34.24,34.3,34.23,34.29,34230.0,26.5687,26.6152,26.5609,26.6075,34230.0
2017-03-20 14:30:00,34.3,34.31,34.24,34.28,182103.0,26.6152,26.623,26.5687,26.5997,182103.0
2017-03-20 15:00:00,34.28,34.37,34.28,34.35,120670.0,26.5997,26.6695,26.5997,26.654,120670.0
2017-03-20 15:30:00,34.35,34.38,34.28,34.28,220118.0,26.654,26.6773,26.5997,26.5997,220118.0
2017-03-21 09:30:00,34.43,34.46,34.37,34.42,86884.0,26.7161,26.7394,26.6695,26.7083,86884.0
2017-03-21 10:00:00,34.41,34.41,34.17,34.19,69072.0,26.7006,26.7006,26.5143,26.5299,69072.0
2017-03-21 10:30:00,34.18,34.19,34.02,34.05,73560.0,26.5221,26.5299,26.398,26.4212,73560.0
2017-03-21 11:00:00,34.06,34.08,33.91,33.96,98089.0,26.429,26.4445,26.3126,26.3514,98089.0
2017-03-21 11:30:00,33.97,33.99,33.91,33.97,88351.0,26.3592,26.3747,26.3126,26.3592,88351.0
2017-03-21 12:00:00,33.97,34.01,33.92,33.96,79095.0,26.3592,26.3902,26.3204,26.3514,79095.0
2017-03-21 12:30:00,33.97,33.98,33.89,33.94,36652.0,26.3592,26.3669,26.2971,26.3359,36652.0
2017-03-21 13:00:00,33.94,33.97,33.86,33.93,38820.0,26.3359,26.3592,26.2738,26.3281,38820.0
2017-03-21 13:30:00,33.93,33.93,33.81,33.81,44192.0,26.3281,26.3281,26.235,26.235,44192.0
2017-03-21 14:00:00,33.82,33.92,33.79,33.88,48905.0,26.2428,26.3204,26.2195,26.2893,48905.0
2017-03-21 14:30:00,33.88,33.94,33.85,33.91,90496.0,26.2893,26.3359,26.266,26.3126,90496.0
2017-03-21 15:00:00,33.92,33.94,33.88,33.92,52132.0,26.3204,26.3359,26.2893,26.3204,52132.0
2017-03-21 15:30:00,33.92,33.92,33.81,33.89,236771.0,26.3204,26.3204,26.235,26.2971,236771.0
2017-03-22 09:30:00,33.86,33.94,33.83,33.86,116336.0,26.2738,26.3359,26.2505,26.2738,116336.0
2017-03-22 10:00:00,33.85,33.93,33.84,33.89,83097.0,26.266,26.3281,26.2583,26.2971,83097.0
2017-03-22 10:30:00,33.89,34.03,33.82,34.03,140383.0,26.2971,26.4057,26.2428,26.4057,140383.0
2017-03-22 11:00:00,34.03,34.17,34.03,34.17,86489.0,26.4057,26.5143,26.4057,26.5143,86489.0
2017-03-22 11:30:00,34.18,34.2,34.13,34.14,74957.0,26.5221,26.5376,26.4833,26.4911,74957.0
2017-03-22 12:00:00,34.15,34.15,34.04,34.08,48363.0,26.4988,26.4988,26.4135,26.4445,48363.0
2017-03-22 12:30:00,34.08,34.13,34.05,34.08,48840.0,26.4445,26.4833,26.4212,26.4445,48840.0
2017-03-22 13:00:00,34.08,34.13,34.03,34.07,63843.0,26.4445,26.4833,26.4057,26.4368,63843.0
2017-03-22 13:30:00,34.08,34.13,34.06,34.06,50640.0,26.4445,26.4833,26.429,26.429,50640.0
2017-03-22 14:00:00,34.06,34.09,34.04,34.04,16607.0,26.429,26.4523,26.4135,26.4135,16607.0
2017-03-22 14:30:00,34.05,34.13,34.05,34.12,59546.0,26.4212,26.4833,26.4212,26.4756,59546.0
2017-03-22 15:00:00,34.13,34.16,34.12,34.13,53351.0,26.4833,26.5066,26.4756,26.4833,53351.0
2017-03-22 15:30:00,34.13,34.14,34.1,34.1,191602.0,26.4833,26.4911,26.46,26.46,191602.0
2017-03-23 09:30:00,34.08,34.21,34.05,34.1,110373.0,26.4445,26.5454,26.4212,26.46,110373.0
2017-03-23 10:00:00,34.1,34.15,34.08,34.14,79339.0,26.46,26.4988,26.4445,26.4911,79339.0
2017-03-23 10:30:00,34.14,34.2,34.13,34.16,56328.0,26.4911,26.5376,26.4833,26.5066,56328.0
2017-03-23 11:00:00,34.16,34.21,34.13,34.19,52924.0,26.5066,26.5454,26.4833,26.5299,52924.0
2017-03-23 11:30:00,34.18,34.2,34.14,34.19,36942.0,26.5221,26.5376,26.4911,26.5299,36942.0
2017-03-23 12:00:00,34.19,34.26,34.19,34.24,21280.0,26.5299,26.5842,26.5299,26.5687,21280.0
2017-03-23 12:30:00,34.23,34.23,34.17,34.22,31915.0,26.5609,26.5609,26.5143,26.5531,31915.0
2017-03-23 13:00:00,34.22,34.22,34.08,34.08,84812.0,26.5531,26.5531,26.4445,26.4445,84812.0
2017-03-23 13:30:00,34.08,34.13,34.04,34.12,124443.0,26.4445,26.4833,26.4135,26.4756,124443.0
2017-03-23 14:00:00,34.11,34.11,34.05,34.05,77511.0,26.4678,26.4678,26.4212,26.4212,77511.0
2017-03-23 14:30:00,34.05,34.1,34.04,34.07,110335.0,26.4212,26.46,26.4135,26.4368,110335.0
2017-03-23 15:00:00,34.06,34.06,33.96,33.96,151958.0,26.429,26.429,26.3514,26.3514,151958.0
2017-03-23 15:30:00,33.96,33.99,33.92,33.97,376376.0,26.3514,26.3747,26.3204,26.3592,376376.0
2017-03-24 09:30:00,34.06,34.13,33.95,34.13,98288.0,26.429,26.4833,26.3436,26.4833,98288.0
2017-03-24 10:00:00,34.12,34.19,34.1,34.17,62507.0,26.4756,26.5299,26.46,26.5143,62507.0
2017-03-24 10:30:00,34.17,34.28,34.17,34.24,68407.0,26.5143,26.5997,26.5143,26.5687,68407.0
2017-03-24 11:00:00,34.24,34.28,34.22,34.23,57799.0,26.5687,26.5997,26.5531,26.5609,57799.0
2017-03-24 11:30:00,34.24,34.27,34.21,34.27,60872.0,26.5687,26.5919,26.5454,26.5919,60872.0
2017-03-24 12:00:00,34.28,34.3,34.15,34.22,95771.0,26.5997,26.6152,26.4988,26.5531,95771.0
2017-03-24 12:30:00,34.22,34.24,34.19,34.22,52211.0,26.5531,26.5687,26.5299,26.5531,52211.0
2017-03-24 13:00:00,34.22,34.22,34.15,34.21,40269.0,26.5531,26.5531,26.4988,26.5454,40269.0
2017-03-24 13:30:00,34.21,34.21,34.08,34.08,53248.0,26.5454,26.5454,26.4445,26.4445,53248.0
2017-03-24 14:00:00,34.09,34.12,34.08,34.09,54860.0,26.4523,26.4756,26.4445,26.4523,54860.0
2017-03-24 14:30:00,34.1,34.12,34.03,34.05,70047.0,26.46,26.4756,26.4057,26.4212,70047.0
2017-03-24 15:00:00,34.05,34.06,33.97,34.05,76152.0,26.4212,26.429,26.3592,26.4212,76152.0
2017-03-24 15:30:00,34.05,34.19,34.03,34.09,499166.0,26.4212,26.5299,26.4057,26.4523,499166.0
2017-03-27 09:30:00,33.86,33.88,33.76,33.85,221441.0,26.2738,26.2893,26.1962,26.266,221441.0
2017-03-27 10:00:00,33.85,33.92,33.82,33.83,116076.0,26.266,26.3204,26.2428,26.2505,116076.0
2017-03-27 10:30:00,33.83,33.97,33.82,33.84,150215.0,26.2505,26.3592,26.2428,26.2583,150215.0
2017-03-27 11:00:00,33.84,33.91,33.81,33.91,38982.0,26.2583,26.3126,26.235,26.3126,38982.0
2017-03-27 11:30:00,33.92,33.97,33.9,33.94,41043.0,26.3204,26.3592,26.3048,26.3359,41043.0
2017-03-27 12:00:00,33.94,33.97,33.92,33.94,32346.0,26.3359,26.3592,26.3204,26.3359,32346.0
2017-03-27 12:30:00,33.93,33.99,33.92,33.99,41948.0,26.3281,26.3747,26.3204,26.3747,41948.0
2017-03-27 13:00:00,33.99,34.01,33.95,33.96,41993.0,26.3747,26.3902,26.3436,26.3514,41993.0
2017-03-27 13:30:00,33.96,33.99,33.93,33.98,22617.0,26.3514,26.3747,26.3281,26.3669,22617.0
2017-03-27 14:00:00,33.99,33.99,33.94,33.97,44538.0,26.3747,26.3747,26.3359,26.3592,44538.0
2017-03-27 14:30:00,33.97,34.0,33.96,33.99,39419.0,26.3592,26.3824,26.3514,26.3747,39419.0
2017-03-27 15:00:00,33.99,34.01,33.98,33.99,49597.0,26.3747,26.3902,26.3669,26.3747,49597.0
2017-03-27 15:30:00,33.99,34.03,33.98,34.0,146525.0,26.3747,26.4057,26.3669,26.3824,146525.0
2017-03-28 09:30:00,33.9,33.99,33.83,33.85,155057.0,26.3048,26.3747,26.2505,26.266,155057.0
2017-03-28 10:00:00,33.85,33.97,33.85,33.86,110874.0,26.266,26.3592,26.266,26.2738,110874.0
2017-03-28 10:30:00,33.87,33.92,33.83,33.92,58130.0,26.2816,26.3204,26.2505,26.3204,58130.0
2017-03-28 11:00:00,33.91,33.98,33.91,33.95,67708.0,26.3126,26.3669,26.3126,26.3436,67708.0
2017-03-28 11:30:00,33.95,34.04,33.94,34.03,41045.0,26.3436,26.4135,26.3359,26.4057,41045.0
2017-03-28 12:00:00,34.02,34.02,33.96,33.96,54759.0,26.398,26.398,26.3514,26.3514,54759.0
2017-03-28 12:30:00,33.96,33.98,33.94,33.96,60028.0,26.3514,26.3669,26.3359,26.3514,60028.0
2017-03-28 13:00:00,33.96,34.03,33.96,34.03,36868.0,26.3514,26.4057,26.3514,26.4057,36868.0
2017-03-28 13:30:00,34.02,34.21,34.01,34.09,738416.0,26.398,26.5454,26.3902,26.4523,738416.0
2017-03-28 14:00:00,34.09,34.19,34.06,34.15,157058.0,26.4523,26.5299,26.429,26.4988,157058.0
2017-03-28 14:30:00,34.15,34.17,34.11,34.11,81410.0,26.4988,26.5143,26.4678,26.4678,81410.0
2017-03-28 15:00:00,34.1,34.15,34.03,34.08,152339.0,26.46,26.4988,26.4057,26.4445,152339.0
2017-03-28 15:30:00,34.08,34.1,34.01,34.02,192614.0,26.4445,26.46,26.3902,26.398,192614.0
2017-03-29 09:30:00,34.01,34.04,33.92,33.97,72635.0,26.3902,26.4135,26.3204,26.3592,72635.0
2017-03-29 10:00:00,33.97,33.98,33.85,33.88,98054.0,26.3592,26.3669,26.266,26.2893,98054.0
2017-03-29 10:30:00,33.88,33.9,33.82,33.87,120211.0,26.2893,26.3048,26.2428,26.2816,120211.0
2017-03-29 11:00:00,33.86,33.87,33.83,33.84,40395.0,26.2738,26.2816,26.2505,26.2583,40395.0
2017-03-29 11:30:00,33.83,33.84,33.76,33.81,59102.0,26.2505,26.2583,26.1962,26.235,59102.0
2017-03-29 12:00:00,33.82,33.83,33.78,33.79,66881.0,26.2428,26.2505,26.2117,26.2195,66881.0
2017-03-29 12:30:00,33.79,33.8,33.76,33.8,29456.0,26.2195,26.2272,26.1962,26.2272,29456.0
2017-03-29 13:00:00,33.79,33.79,33.73,33.73,36046.0,26.2195,26.2195,26.1729,26.1729,36046.0
2017-03-29 13:30:00,33.73,33.76,33.72,33.72,41736.0,26.1729,26.1962,26.1652,26.1652,41736.0
2017-03-29 14:00:00,33.72,33.72,33.65,33.69,93716.0,26.1652,26.1652,26.1109,26.1419,93716.0
2017-03-29 14:30:00,33.69,33.74,33.67,33.74,76350.0,26.1419,26.1807,26.1264,26.1807,76350.0
2017-03-29 15:00:00,33.74,33.75,33.73,33.75,51110.0,26.1807,26.1884,26.1729,26.1884,51110.0
2017-03-29 15:30:00,33.74,33.75,33.69,33.74,247068.0,26.1807,26.1884,26.1419,26.1807,247068.0
2017-03-30 09:30:00,33.8,33.91,33.73,33.9,174755.0,26.2272,26.3126,26.1729,26.3048,174755.0
2017-03-30 10:00:00,33.9,33.91,33.81,33.85,95012.0,26.3048,26.3126,26.235,26.266,95012.0
2017-03-30 10:30:00,33.85,33.9,33.8,33.82,60921.0,26.266,26.3048,26.2272,26.2428,60921.0
2017-03-30 11:00:00,33.82,33.86,33.79,33.81,30667.0,26.2428,26.2738,26.2195,26.235,30667.0
2017-03-30 11:30:00,33.81,33.83,33.78,33.78,32150.0,26.235,26.2505,26.2117,26.2117,32150.0
2017-03-30 12:00:00,33.78,33.81,33.74,33.79,64454.0,26.2117,26.235,26.1807,26.2195,64454.0
2017-03-30 12:30:00,33.78,33.78,33.73,33.76,29488.0,26.2117,26.2117,26.1729,26.1962,29488.0
2017-03-30 13:00:00,33.76,33.82,33.76,33.81,31709.0,26.1962,26.2428,26.1962,26.235,31709.0
2017-03-30 13:30:00,33.81,33.85,33.81,33.83,23821.0,26.235,26.266,26.235,26.2505,23821.0
2017-03-30 14:00:00,33.83,33.84,33.81,33.83,36786.0,26.2505,26.2583,26.235,26.2505,36786.0
2017-03-30 14:30:00,33.83,33.84,33.8,33.81,42400.0,26.2505,26.2583,26.2272,26.235,42400.0
2017-03-30 15:00:00,33.81,33.81,33.78,33.78,64681.0,26.235,26.235,26.2117,26.2117,64681.0
2017-03-30 15:30:00,33.78,33.78,33.74,33.74,122940.0,26.2117,26.2117,26.1807,26.1807,122940.0
2017-03-31 09:30:00,33.74,33.78,33.67,33.68,69879.0,26.1807,26.2117,26.1264,26.1341,69879.0
2017-03-31 10:00:00,33.69,33.79,33.69,33.74,66525.0,26.1419,26.2195,26.1419,26.1807,66525.0
2017-03-31 10:30:00,33.74,33.78,33.73,33.74,106438.0,26.1807,26.2117,26.1729,26.1807,106438.0
2017-03-31 11:00:00,33.74,33.81,33.73,33.79,72833.0,26.1807,26.235,26.1729,26.2195,72833.0
2017-03-31 11:30:00,33.8,33.81,33.76,33.76,40270.0,26.2272,26.235,26.1962,26.1962,40270.0
2017-03-31 12:00:00,33.76,33.83,33.76,33.82,33153.0,26.1962,26.2505,26.1962,26.2428,33153.0
2017-03-31 12:30:00,33.82,33.82,33.78,33.79,38649.0,26.2428,26.2428,26.2117,26.2195,38649.0
2017-03-31 13:00:00,33.8,33.82,33.79,33.82,27970.0,26.2272,26.2428,26.2195,26.2428,27970.0
2017-03-31 13:30:00,33.83,33.85,33.81,33.81,29452.0,26.2505,26.266,26.235,26.235,29452.0
2017-03-31 14:00:00,33.8,33.81,33.74,33.81,35538.0,26.2272,26.235,26.1807,26.235,35538.0
2017-03-31 14:30:00,33.8,33.81,33.78,33.78,25197.0,26.2272,26.235,26.2117,26.2117,25197.0
2017-03-31 15:00:00,33.79,33.83,33.79,33.81,61539.0,26.2195,26.2505,26.2195,26.235,61539.0
2017-03-31 15:30:00,33.81,33.88,33.8,33.8,164766.0,26.235,26.2893,26.2272,26.2272,164766.0
2017-04-03 09:30:00,33.77,33.93,33.76,33.77,125606.0,26.204,26.3281,26.1962,26.204,125606.0
2017-04-03 10:00:00,33.78,33.78,33.67,33.74,99184.0,26.2117,26.2117,26.1264,26.1807,99184.0
2017-04-03 10:30:00,33.73,33.74,33.58,33.59,81231.0,26.1729,26.1807,26.0565,26.0643,81231.0
2017-04-03 11:00:00,33.59,33.6,33.47,33.56,130412.0,26.0643,26.0721,25.9712,26.041,130412.0
2017-04-03 11:30:00,33.56,33.6,33.53,33.54,97819.0,26.041,26.0721,26.0177,26.0255,97819.0
2017-04-03 12:00:00,33.53,33.59,33.48,33.59,71389.0,26.0177,26.0643,25.9789,26.0643,71389.0
2017-04-03 12:30:00,33.58,33.58,33.53,33.54,41598.0,26.0565,26.0565,26.0177,26.0255,41598.0
2017-04-03 13:00:00,33.54,33.59,33.53,33.53,56259.0,26.0255,26.0643,26.0177,26.0177,56259.0
2017-04-03 13:30:00,33.52,33.53,33.47,33.52,86556.0,26.01,26.0177,25.9712,26.01,86556.0
2017-04-03 14:00:00,33.53,33.55,33.48,33.52,71677.0,26.0177,26.0333,25.9789,26.01,71677.0
2017-04-03 14:30:00,33.51,33.57,33.51,33.55,115820.0,26.0022,26.0488,26.0022,26.0333,115820.0
2017-04-03 15:00:00,33.55,33.63,33.55,33.6,72911.0,26.0333,26.0953,26.0333,26.0721,72911.0
2017-04-03 15:30:00,33.6,33.62,33.57,33.57,204354.0,26.0721,26.0876,26.0488,26.0488,204354.0
2017-04-04 09:30:00,33.25,33.29,32.95,33.28,208384.0,26.0244,26.0557,25.7896,26.0479,208384.0
2017-04-04 10:00:00,33.28,33.28,33.11,33.24,111917.0,26.0479,26.0479,25.9148,26.0166,111917.0
2017-04-04 10:30:00,33.24,33.27,33.21,33.22,82690.0,26.0166,26.0401,25.9931,26.0009,82690.0
2017-04-04 11:00:00,33.22,33.33,33.22,33.3,61410.0,26.0009,26.087,26.0009,26.0636,61410.0
2017-04-04 11:30:00,33.29,33.32,33.27,33.31,49005.0,26.0557,26.0792,26.0401,26.0714,49005.0
2017-04-04 12:00:00,33.3,33.35,33.24,33.33,113217.0,26.0636,26.1027,26.0166,26.087,113217.0
2017-04-04 12:30:00,33.33,33.34,33.24,33.25,71474.0,26.087,26.0949,26.0166,26.0244,71474.0
2017-04-04 13:00:00,33.24,33.35,33.22,33.35,43974.0,26.0166,26.1027,26.0009,26.1027,43974.0
2017-04-04 13:30:00,33.35,33.35,33.29,33.34,49884.0,26.1027,26.1027,26.0557,26.0949,49884.0
2017-04-04 14:00:00,33.34,33.37,33.33,33.35,40824.0,26.0949,26.1183,26.087,26.1027,40824.0
2017-04-04 14:30:00,33.35,33.35,33.29,33.29,53647.0,26.1027,26.1027,26.0557,26.0557,53647.0
2017-04-04 15:00:00,33.28,33.33,33.28,33.31,61931.0,26.0479,26.087,26.0479,26.0714,61931.0
2017-04-04 15:30:00,33.31,33.42,33.31,33.4,260887.0,26.0714,26.1575,26.0714,26.1418,260887.0
2017-04-05 09:30:00,33.47,33.53,33.35,33.45,86418.0,26.1966,26.2436,26.1027,26.181,86418.0
2017-04-05 10:00:00,33.44,33.53,33.4,33.46,85850.0,26.1731,26.2436,26.1418,26.1888,85850.0
2017-04-05 10:30:00,33.45,33.49,33.42,33.47,39333.0,26.181,26.2123,26.1575,26.1966,39333.0
2017-04-05 11:00:00,33.47,33.49,33.31,33.32,96517.0,26.1966,26.2123,26.0714,26.0792,96517.0
2017-04-05 11:30:00,33.31,33.37,33.31,33.33,32333.0,26.0714,26.1183,26.0714,26.087,32333.0
2017-04-05 12:00:00,33.34,33.41,33.34,33.38,31776.0,26.0949,26.1497,26.0949,26.1262,31776.0
2017-04-05 12:30:00,33.38,33.4,33.36,33.37,26491.0,26.1262,26.1418,26.1105,26.1183,26491.0
2017-04-05 13:00:00,33.37,33.38,33.33,33.33,49826.0,26.1183,26.1262,26.087,26.087,49826.0
2017-04-05 13:30:00,33.33,33.36,33.29,33.35,70594.0,26.087,26.1105,26.0557,26.1027,70594.0
2017-04-05 14:00:00,33.35,33.37,33.31,33.35,77621.0,26.1027,26.1183,26.0714,26.1027,77621.0
2017-04-05 14:30:00,33.35,33.35,33.22,33.23,66822.0,26.1027,26.1027,26.0009,26.0088,66822.0
2017-04-05 15:00:00,33.22,33.25,33.05,33.08,144216.0,26.0009,26.0244,25.8679,25.8914,144216.0
2017-04-05 15:30:00,33.08,33.08,32.98,33.01,337840.0,25.8914,25.8914,25.8131,25.8366,337840.0
2017-04-06 09:30:00,33.02,33.14,32.9,33.13,117073.0,25.8444,25.9383,25.7505,25.9305,117073.0
2017-04-06 10:00:00,33.13,33.13,33.01,33.09,90069.0,25.9305,25.9305,25.8366,25.8992,90069.0
2017-04-06 10:30:00,33.09,33.11,33.03,33.06,39178.0,25.8992,25.9148,25.8522,25.8757,39178.0
2017-04-06 11:00:00,33.06,33.14,33.06,33.12,42979.0,25.8757,25.9383,25.8757,25.9227,42979.0
2017-04-06 11:30:00,33.12,33.12,33.06,33.09,31761.0,25.9227,25.9227,25.8757,25.8992,31761.0
2017-04-06 12:00:00,33.1,33.14,33.06,33.14,46768.0,25.907,25.9383,25.8757,25.9383,46768.0
2017-04-06 12:30:00,33.15,33.15,33.1,33.13,58808.0,25.9462,25.9462,25.907,25.9305,58808.0
2017-04-06 13:00:00,33.12,33.26,33.12,33.25,51160.0,25.9227,26.0322,25.9227,26.0244,51160.0
2017-04-06 13:30:00,33.25,33.28,33.19,33.19,100199.0,26.0244,26.0479,25.9775,25.9775,100199.0
2017-04-06 14:00:00,33.19,33.19,33.1,33.11,32366.0,25.9775,25.9775,25.907,25.9148,32366.0
2017-04-06 14:30:00,33.11,33.13,33.03,33.03,70497.0,25.9148,25.9305,25.8522,25.8522,70497.0
2017-04-06 15:00:00,33.04,33.13,33.04,33.11,84340.0,25.8601,25.9305,25.8601,25.9148,84340.0
2017-04-06 15:30:00,33.1,33.11,33.04,33.08,161658.0,25.907,25.9148,25.8601,25.8914,161658.0
2017-04-07 09:30:00,33.03,33.12,32.96,32.96,84808.0,25.8522,25.9227,25.7974,25.7974,84808.0
2017-04-07 10:00:00,32.96,33.02,32.95,33.02,66616.0,25.7974,25.8444,25.7896,25.8444,66616.0
2017-04-07 10:30:00,33.01,33.05,32.97,32.98,35588.0,25.8366,25.8679,25.8053,25.8131,35588.0
2017-04-07 11:00:00,32.99,33.03,32.93,32.99,54166.0,25.8209,25.8522,25.774,25.8209,54166.0
2017-04-07 11:30:00,32.99,33.01,32.96,32.99,65347.0,25.8209,25.8366,25.7974,25.8209,65347.0
2017-04-07 12:00:00,33.0,33.05,33.0,33.03,37137.0,25.8287,25.8679,25.8287,25.8522,37137.0
2017-04-07 12:30:00,33.03,33.03,32.99,33.01,51881.0,25.8522,25.8522,25.8209,25.8366,51881.0
2017-04-07 13:00:00,33.01,33.06,32.99,33.06,28007.0,25.8366,25.8757,25.8209,25.8757,28007.0
2017-04-07 13:30:00,33.05,33.1,33.02,33.08,89249.0,25.8679,25.907,25.8444,25.8914,89249.0
2017-04-07 14:00:00,33.08,33.15,33.08,33.09,37033.0,25.8914,25.9462,25.8914,25.8992,37033.0
2017-04-07 14:30:00,33.08,33.1,33.06,33.07,34104.0,25.8914,25.907,25.8757,25.8835,34104.0
2017-04-07 15:00:00,33.06,33.1,33.06,33.06,30688.0,25.8757,25.907,25.8757,25.8757,30688.0
2017-04-07 15:30:00,33.06,33.06,32.96,32.97,151493.0,25.8757,25.8757,25.7974,25.8053,151493.0
2017-04-10 09:30:00,33.01,33.13,33.0,33.1,127758.0,25.8366,25.9305,25.8287,25.907,127758.0
2017-04-10 10:00:00,33.11,33.17,33.08,33.15,114029.0,25.9148,25.9618,25.8914,25.9462,114029.0
2017-04-10 10:30:00,33.16,33.22,33.07,33.07,55736.0,25.954,26.0009,25.8835,25.8835,55736.0
2017-04-10 11:00:00,33.07,33.12,33.06,33.08,35325.0,25.8835,25.9227,25.8757,25.8914,35325.0
2017-04-10 11:30:00,33.08,33.08,32.94,32.97,46061.0,25.8914,25.8914,25.7818,25.8053,46061.0
2017-04-10 12:00:00,32.98,32.98,32.88,32.93,53844.0,25.8131,25.8131,25.7348,25.774,53844.0
2017-04-10 12:30:00,32.92,33.05,32.92,33.03,35894.0,25.7661,25.8679,25.7661,25.8522,35894.0
2017-04-10 13:00:00,33.03,33.07,33.03,33.04,25807.0,25.8522,25.8835,25.8522,25.8601,25807.0
2017-04-10 13:30:00,33.05,33.1,33.05,33.07,28137.0,25.8679,25.907,25.8679,25.8835,28137.0
2017-04-10 14:00:00,33.06,33.06,33.0,33.03,33477.0,25.8757,25.8757,25.8287,25.8522,33477.0
2017-04-10 14:30:00,33.03,33.07,33.01,33.05,29096.0,25.8522,25.8835,25.8366,25.8679,29096.0
2017-04-10 15:00:00,33.04,33.06,32.99,33.01,78722.0,25.8601,25.8757,25.8209,25.8366,78722.0
2017-04-10 15:30:00,33.0,33.01,32.97,33.01,126161.0,25.8287,25.8366,25.8053,25.8366,126161.0
2017-04-11 09:30:00,33.05,33.06,32.81,32.86,156976.0,25.8679,25.8757,25.68,25.7192,156976.0
2017-04-11 10:00:00,32.85,32.87,32.72,32.74,160617.0,25.7113,25.727,25.6096,25.6252,160617.0
2017-04-11 10:30:00,32.74,32.74,32.64,32.72,175505.0,25.6252,25.6252,25.547,25.6096,175505.0
2017-04-11 11:00:00,32.71,32.79,32.69,32.71,87094.0,25.6018,25.6644,25.5861,25.6018,87094.0
2017-04-11 11:30:00,32.72,32.82,32.72,32.79,82886.0,25.6096,25.6879,25.6096,25.6644,82886.0
2017-04-11 12:00:00,32.79,32.92,32.77,32.92,87371.0,25.6644,25.7661,25.6487,25.7661,87371.0
2017-04-11 12:30:00,32.93,32.96,32.88,32.88,142061.0,25.774,25.7974,25.7348,25.7348,142061.0
2017-04-11 13:00:00,32.89,32.97,32.89,32.92,43990.0,25.7427,25.8053,25.7427,25.7661,43990.0
2017-04-11 13:30:00,32.92,32.94,32.85,32.88,46604.0,25.7661,25.7818,25.7113,25.7348,46604.0
2017-04-11 14:00:00,32.88,32.9,32.84,32.86,74000.0,25.7348,25.7505,25.7035,25.7192,74000.0
2017-04-11 14:30:00,32.86,32.92,32.85,32.92,41415.0,25.7192,25.7661,25.7113,25.7661,41415.0
2017-04-11 15:00:00,32.91,32.91,32.81,32.83,79648.0,25.7583,25.7583,25.68,25.6957,79648.0
2017-04-11 15:30:00,32.83,32.93,32.83,32.91,274896.0,25.6957,25.774,25.6957,25.7583,274896.0
2017-04-12 09:30:00,32.95,32.95,32.6,32.63,247555.0,25.7896,25.7896,25.5157,25.5392,247555.0
2017-04-12 10:00:00,32.63,32.66,32.58,32.58,204817.0,25.5392,25.5626,25.5,25.5,204817.0
2017-04-12 10:30:00,32.58,32.63,32.58,32.6,91320.0,25.5,25.5392,25.5,25.5157,91320.0
2017-04-12 11:00:00,32.6,32.62,32.58,32.58,74040.0,25.5157,25.5313,25.5,25.5,74040.0
2017-04-12 11:30:00,32.58,32.58,32.5,32.54,122730.0,25.5,25.5,25.4374,25.4687,122730.0
2017-04-12 12:00:00,32.54,32.62,32.53,32.58,96315.0,25.4687,25.5313,25.4609,25.5,96315.0
2017-04-12 12:30:00,32.58,32.6,32.56,32.56,104554.0,25.5,25.5157,25.4844,25.4844,104554.0
2017-04-12 13:00:00,32.56,32.65,32.56,32.62,101293.0,25.4844,25.5548,25.4844,25.5313,101293.0
2017-04-12 13:30:00,32.61,32.69,32.6,32.68,91363.0,25.5235,25.5861,25.5157,25.5783,91363.0
2017-04-12 14:00:00,32.69,32.71,32.65,32.67,74215.0,25.5861,25.6018,25.5548,25.5705,74215.0
2017-04-12 14:30:00,32.67,32.71,32.6,32.63,162412.0,25.5705,25.6018,25.5157,25.5392,162412.0
2017-04-12 15:00:00,32.63,32.67,32.59,32.61,156783.0,25.5392,25.5705,25.5078,25.5235,156783.0
2017-04-12 15:30:00,32.62,32.65,32.56,32.61,215957.0,25.5313,25.5548,25.4844,25.5235,215957.0
2017-04-13 09:30:00,32.7,32.81,32.46,32.74,132079.0,25.5939,25.68,25.4061,25.6252,132079.0
2017-04-13 10:00:00,32.74,32.83,32.73,32.74,78066.0,25.6252,25.6957,25.6174,25.6252,78066.0
2017-04-13 10:30:00,32.75,32.85,32.75,32.84,70041.0,25.6331,25.7113,25.6331,25.7035,70041.0
2017-04-13 11:00:00,32.84,32.85,32.81,32.83,56759.0,25.7035,25.7113,25.68,25.6957,56759.0
2017-04-13 11:30:00,32.83,32.84,32.76,32.79,38413.0,25.6957,25.7035,25.6409,25.6644,38413.0
2017-04-13 12:00:00,32.79,32.79,32.67,32.71,43025.0,25.6644,25.6644,25.5705,25.6018,43025.0
2017-04-13 12:30:00,32.7,32.71,32.63,32.66,42933.0,25.5939,25.6018,25.5392,25.5626,42933.0
2017-04-13 13:00:00,32.65,32.65,32.59,32.65,24828.0,25.5548,25.5548,25.5078,25.5548,24828.0
2017-04-13 13:30:00,32.65,32.65,32.57,32.57,26207.0,25.5548,25.5548,25.4922,25.4922,26207.0
2017-04-13 14:00:00,32.56,32.64,32.55,32.63,42162.0,25.4844,25.547,25.4765,25.5392,42162.0
2017-04-13 14:30:00,32.63,32.64,32.58,32.6,26270.0,25.5392,25.547,25.5,25.5157,26270.0
2017-04-13 15:00:00,32.6,32.6,32.52,32.53,44688.0,25.5157,25.5157,25.4531,25.4609,44688.0
2017-04-13 15:30:00,32.53,32.53,32.42,32.43,292266.0,25.4609,25.4609,25.3748,25.3826,292266.0
2017-04-17 09:30:00,32.49,32.61,32.49,32.56,64880.0,25.4296,25.5235,25.4296,25.4844,64880.0
2017-04-17 10:00:00,32.56,32.65,32.56,32.63,59795.0,25.4844,25.5548,25.4844,25.5392,59795.0
2017-04-17 10:30:00,32.63,32.67,32.6,32.6,33171.0,25.5392,25.5705,25.5157,25.5157,33171.0
2017-04-17 11:00:00,32.61,32.66,32.6,32.63,45306.0,25.5235,25.5626,25.5157,25.5392,45306.0
2017-04-17 11:30:00,32.63,32.64,32.58,32.58,55604.0,25.5392,25.547,25.5,25.5,55604.0
2017-04-17 12:00:00,32.57,32.62,32.57,32.6,51040.0,25.4922,25.5313,25.4922,25.5157,51040.0
2017-04-17 12:30:00,32.6,32.6,32.56,32.56,41519.0,25.5157,25.5157,25.4844,25.4844,41519.0
2017-04-17 13:00:00,32.56,32.6,32.56,32.58,26785.0,25.4844,25.5157,25.4844,25.5,26785.0
2017-04-17 13:30:00,32.58,32.6,32.54,32.55,34415.0,25.5,25.5157,25.4687,25.4765,34415.0
2017-04-17 14:00:00,32.56,32.62,32.56,32.57,54903.0,25.4844,25.5313,25.4844,25.4922,54903.0
2017-04-17 14:30:00,32.57,32.58,32.53,32.55,43555.0,25.4922,25.5,25.4609,25.4765,43555.0
2017-04-17 15:00:00,32.55,32.62,32.51,32.6,69907.0,25.4765,25.5313,25.4452,25.5157,69907.0
2017-04-17 15:30:00,32.59,32.61,32.56,32.6,121025.0,25.5078,25.5235,25.4844,25.5157,121025.0
2017-04-18 09:30:00,32.52,32.71,32.46,32.71,116402.0,25.4531,25.6018,25.4061,25.6018,116402.0
2017-04-18 10:00:00,32.7,32.72,32.59,32.6,35426.0,25.5939,25.6096,25.5078,25.5157,35426.0
2017-04-18 10:30:00,32.6,32.65,32.58,32.63,31970.0,25.5157,25.5548,25.5,25.5392,31970.0
2017-04-18 11:00:00,32.64,32.72,32.6,32.69,49040.0,25.547,25.6096,25.5157,25.5861,49040.0
2017-04-18 11:30:00,32.69,32.7,32.6,32.61,51091.0,25.5861,25.5939,25.5157,25.5235,51091.0
2017-04-18 12:00:00,32.61,32.61,32.56,32.58,158002.0,25.5235,25.5235,25.4844,25.5,158002.0
2017-04-18 12:30:00,32.58,32.6,32.54,32.58,95113.0,25.5,25.5157,25.4687,25.5,95113.0
2017-04-18 13:00:00,32.58,32.64,32.58,32.62,27874.0,25.5,25.547,25.5,25.5313,27874.0
2017-04-18 13:30:00,32.62,32.65,32.62,32.63,29623.0,25.5313,25.5548,25.5313,25.5392,29623.0
2017-04-18 14:00:00,32.63,32.65,32.62,32.64,25776.0,25.5392,25.5548,25.5313,25.547,25776.0
2017-04-18 14:30:00,32.64,32.69,32.63,32.65,59835.0,25.547,25.5861,25.5392,25.5548,59835.0
2017-04-18 15:00:00,32.66,32.66,32.62,32.62,39423.0,25.5626,25.5626,25.5313,25.5313,39423.0
2017-04-18 15:30:00,32.62,32.69,32.61,32.67,141527.0,25.5313,25.5861,25.5235,25.5705,141527.0
2017-04-19 09:30:00,32.82,32.88,32.72,32.78,105432.0,25.6879,25.7348,25.6096,25.6566,105432.0
2017-04-19 10:00:00,32.79,32.79,32.69,32.72,63413.0,25.6644,25.6644,25.5861,25.6096,63413.0
2017-04-19 10:30:00,32.73,32.77,32.72,32.76,44437.0,25.6174,25.6487,25.6096,25.6409,44437.0
2017-04-19 11:00:00,32.76,32.88,32.73,32.88,102047.0,25.6409,25.7348,25.6174,25.7348,102047.0
2017-04-19 11:30:00,32.88,32.88,32.81,32.83,192565.0,25.7348,25.7348,25.68,25.6957,192565.0
2017-04-19 12:00:00,32.83,32.83,32.74,32.78,117374.0,25.6957,25.6957,25.6252,25.6566,117374.0
2017-04-19 12:30:00,32.78,32.79,32.77,32.77,46150.0,25.6566,25.6644,25.6487,25.6487,46150.0
2017-04-19 13:00:00,32.78,32.79,32.72,32.79,49737.0,25.6566,25.6644,25.6096,25.6644,49737.0
2017-04-19 13:30:00,32.78,32.79,32.77,32.78,31814.0,25.6566,25.6644,25.6487,25.6566,31814.0
2017-04-19 14:00:00,32.78,32.79,32.69,32.72,51885.0,25.6566,25.6644,25.5861,25.6096,51885.0
2017-04-19 14:30:00,32.72,32.76,32.69,32.69,89463.0,25.6096,25.6409,25.5861,25.5861,89463.0
2017-04-19 15:00:00,32.69,32.72,32.65,32.66,57308.0,25.5861,25.6096,25.5548,25.5626,57308.0
2017-04-19 15:30:00,32.65,32.68,32.62,32.66,221531.0,25.5548,25.5783,25.5313,25.5626,221531.0
2017-04-20 09:30:00,32.77,32.82,32.72,32.73,81712.0,25.6487,25.6879,25.6096,25.6174,81712.0
2017-04-20 10:00:00,32.73,32.85,32.72,32.81,60966.0,25.6174,25.7113,25.6096,25.68,60966.0
2017-04-20 10:30:00,32.81,32.82,32.78,32.79,44070.0,25.68,25.6879,25.6566,25.6644,44070.0
2017-04-20 11:00:00,32.78,32.81,32.76,32.81,41023.0,25.6566,25.68,25.6409,25.68,41023.0
2017-04-20 11:30:00,32.81,32.83,32.77,32.82,47105.0,25.68,25.6957,25.6487,25.6879,47105.0
2017-04-20 12:00:00,32.82,32.87,32.82,32.85,29091.0,25.6879,25.727,25.6879,25.7113,29091.0
2017-04-20 12:30:00,32.85,32.9,32.85,32.87,43319.0,25.7113,25.7505,25.7113,25.727,43319.0
2017-04-20 13:00:00,32.87,32.9,32.87,32.9,28044.0,25.727,25.7505,25.727,25.7505,28044.0
2017-04-20 13:30:00,32.9,32.94,32.9,32.93,34347.0,25.7505,25.7818,25.7505,25.774,34347.0
2017-04-20 14:00:00,32.93,32.93,32.9,32.91,51891.0,25.774,25.774,25.7505,25.7583,51891.0
2017-04-20 14:30:00,32.91,32.93,32.9,32.9,34907.0,25.7583,25.774,25.7505,25.7505,34907.0
2017-04-20 15:00:00,32.9,32.91,32.87,32.9,58747.0,25.7505,25.7583,25.727,25.7505,58747.0
2017-04-20 15:30:00,32.9,32.94,32.83,32.84,172191.0,25.7505,25.7818,25.6957,25.7035,172191.0
2017-04-21 09:30:00,32.88,32.88,32.73,32.76,66938.0,25.7348,25.7348,25.6174,25.6409,66938.0
2017-04-21 10:00:00,32.77,32.78,32.74,32.76,45185.0,25.6487,25.6566,25.6252,25.6409,45185.0
2017-04-21 10:30:00,32.77,32.78,32.72,32.74,43682.0,25.6487,25.6566,25.6096,25.6252,43682.0
2017-04-21 11:00:00,32.74,32.81,32.73,32.81,35173.0,25.6252,25.68,25.6174,25.68,35173.0
2017-04-21 11:30:00,32.81,32.87,32.81,32.85,53909.0,25.68,25.727,25.68,25.7113,53909.0
2017-04-21 12:00:00,32.85,32.85,32.78,32.78,20189.0,25.7113,25.7113,25.6566,25.6566,20189.0
2017-04-21 12:30:00,32.78,32.78,32.76,32.76,17160.0,25.6566,25.6566,25.6409,25.6409,17160.0
2017-04-21 13:00:00,32.76,32.76,32.68,32.69,42394.0,25.6409,25.6409,25.5783,25.5861,42394.0
2017-04-21 13:30:00,32.7,32.79,32.67,32.79,30172.0,25.5939,25.6644,25.5705,25.6644,30172.0
2017-04-21 14:00:00,32.79,32.86,32.78,32.85,137650.0,25.6644,25.7192,25.6566,25.7113,137650.0
2017-04-21 14:30:00,32.84,32.85,32.78,32.8,34372.0,25.7035,25.7113,25.6566,25.6722,34372.0
2017-04-21 15:00:00,32.8,32.8,32.76,32.8,28082.0,25.6722,25.6722,25.6409,25.6722,28082.0
2017-04-21 15:30:00,32.79,32.85,32.79,32.81,157592.0,25.6644,25.7113,25.6644,25.68,157592.0
2017-04-24 09:30:00,33.21,33.31,33.18,33.31,129232.0,25.9931,26.0714,25.9696,26.0714,129232.0
2017-04-24 10:00:00,33.31,33.33,33.26,33.3,104337.0,26.0714,26.087,26.0322,26.0636,104337.0
2017-04-24 10:30:00,33.31,33.31,33.2,33.2,85892.0,26.0714,26.0714,25.9853,25.9853,85892.0
2017-04-24 11:00:00,33.21,33.22,33.14,33.15,42555.0,25.9931,26.0009,25.9383,25.9462,42555.0
2017-04-24 11:30:00,33.15,33.19,33.13,33.13,19651.0,25.9462,25.9775,25.9305,25.9305,19651.0
2017-04-24 12:00:00,33.14,33.2,33.14,33.17,23470.0,25.9383,25.9853,25.9383,25.9618,23470.0
2017-04-24 12:30:00,33.17,33.21,33.17,33.19,24566.0,25.9618,25.9931,25.9618,25.9775,24566.0
2017-04-24 13:00:00,33.2,33.26,33.2,33.24,26672.0,25.9853,26.0322,25.9853,26.0166,26672.0
2017-04-24 13:30:00,33.24,33.28,33.24,33.27,34387.0,26.0166,26.0479,26.0166,26.0401,34387.0
2017-04-24 14:00:00,33.28,33.33,33.28,33.28,63337.0,26.0479,26.087,26.0479,26.0479,63337.0
2017-04-24 14:30:00,33.29,33.31,33.28,33.31,55588.0,26.0557,26.0714,26.0479,26.0714,55588.0
2017-04-24 15:00:00,33.31,33.36,33.3,33.31,93316.0,26.0714,26.1105,26.0636,26.0714,93316.0
2017-04-24 15:30:00,33.31,33.33,33.27,33.29,171157.0,26.0714,26.087,26.0401,26.0557,171157.0
2017-04-25 09:30:00,33.4,33.44,33.36,33.43,111169.0,26.1418,26.1731,26.1105,26.1653,111169.0
2017-04-25 10:00:00,33.42,33.51,33.41,33.43,115171.0,26.1575,26.2279,26.1497,26.1653,115171.0
2017-04-25 10:30:00,33.43,33.5,33.42,33.47,93373.0,26.1653,26.2201,26.1575,26.1966,93373.0
2017-04-25 11:00:00,33.46,33.49,33.44,33.45,37764.0,26.1888,26.2123,26.1731,26.181,37764.0
2017-04-25 11:30:00,33.46,33.46,33.42,33.42,33232.0,26.1888,26.1888,26.1575,26.1575,33232.0
2017-04-25 12:00:00,33.41,33.42,33.38,33.42,36149.0,26.1497,26.1575,26.1262,26.1575,36149.0
2017-04-25 12:30:00,33.41,33.43,33.4,33.4,21654.0,26.1497,26.1653,26.1418,26.1418,21654.0
2017-04-25 13:00:00,33.4,33.44,33.4,33.44,54127.0,26.1418,26.1731,26.1418,26.1731,54127.0
2017-04-25 13:30:00,33.44,33.44,33.42,33.42,27476.0,26.1731,26.1731,26.1575,26.1575,27476.0
2017-04-25 14:00:00,33.42,33.49,33.42,33.46,50561.0,26.1575,26.2123,26.1575,26.1888,50561.0
2017-04-25 14:30:00,33.46,33.48,33.43,33.44,44489.0,26.1888,26.2044,26.1653,26.1731,44489.0
2017-04-25 15:00:00,33.44,33.51,33.44,33.49,99958.0,26.1731,26.2279,26.1731,26.2123,99958.0
2017-04-25 15:30:00,33.48,33.48,33.41,33.42,100042.0,26.2044,26.2044,26.1497,26.1575,100042.0
2017-04-26 09:30:00,33.58,33.58,33.41,33.53,183321.0,26.2827,26.2827,26.1497,26.2436,183321.0
2017-04-26 10:00:00,33.53,33.53,33.44,33.51,79457.0,26.2436,26.2436,26.1731,26.2279,79457.0
2017-04-26 10:30:00,33.51,33.55,33.46,33.53,57402.0,26.2279,26.2592,26.1888,26.2436,57402.0
2017-04-26 11:00:00,33.52,33.56,33.49,33.56,61515.0,26.2357,26.2671,26.2123,26.2671,61515.0
2017-04-26 11:30:00,33.56,33.62,33.54,33.56,67531.0,26.2671,26.314,26.2514,26.2671,67531.0
2017-04-26 12:00:00,33.55,33.61,33.53,33.55,42685.0,26.2592,26.3062,26.2436,26.2592,42685.0
2017-04-26 12:30:00,33.54,33.54,33.49,33.53,35126.0,26.2514,26.2514,26.2123,26.2436,35126.0
2017-04-26 13:00:00,33.53,33.54,33.51,33.51,22068.0,26.2436,26.2514,26.2279,26.2279,22068.0
2017-04-26 13:30:00,33.5,33.56,33.48,33.49,61015.0,26.2201,26.2671,26.2044,26.2123,61015.0
2017-04-26 14:00:00,33.48,33.56,33.45,33.53,54641.0,26.2044,26.2671,26.181,26.2436,54641.0
2017-04-26 14:30:00,33.52,33.54,33.45,33.45,33396.0,26.2357,26.2514,26.181,26.181,33396.0
2017-04-26 15:00:00,33.45,33.47,33.42,33.45,62962.0,26.181,26.1966,26.1575,26.181,62962.0
2017-04-26 15:30:00,33.46,33.46,33.38,33.39,120062.0,26.1888,26.1888,26.1262,26.134,120062.0
2017-04-27 09:30:00,34.02,34.05,33.65,33.65,419811.0,26.6271,26.6506,26.3375,26.3375,419811.0
2017-04-27 10:00:00,33.65,33.85,33.62,33.82,243901.0,26.3375,26.494,26.314,26.4706,243901.0
2017-04-27 10:30:00,33.83,33.88,33.76,33.76,162783.0,26.4784,26.5175,26.4236,26.4236,162783.0
2017-04-27 11:00:00,33.76,33.87,33.74,33.85,113814.0,26.4236,26.5097,26.4079,26.494,113814.0
2017-04-27 11:30:00,33.85,33.9,33.84,33.85,91190.0,26.494,26.5332,26.4862,26.494,91190.0
2017-04-27 12:00:00,33.85,33.85,33.74,33.76,141782.0,26.494,26.494,26.4079,26.4236,141782.0
2017-04-27 12:30:00,33.76,33.8,33.74,33.79,143216.0,26.4236,26.4549,26.4079,26.4471,143216.0
2017-04-27 13:00:00,33.79,33.79,33.72,33.78,151134.0,26.4471,26.4471,26.3923,26.4392,151134.0
2017-04-27 13:30:00,33.78,33.78,33.7,33.75,95406.0,26.4392,26.4392,26.3766,26.4158,95406.0
2017-04-27 14:00:00,33.74,33.78,33.73,33.77,86670.0,26.4079,26.4392,26.4001,26.4314,86670.0
2017-04-27 14:30:00,33.78,33.82,33.78,33.81,116455.0,26.4392,26.4706,26.4392,26.4627,116455.0
2017-04-27 15:00:00,33.81,33.83,33.79,33.79,62442.0,26.4627,26.4784,26.4471,26.4471,62442.0
2017-04-27 15:30:00,33.79,33.82,33.72,33.75,384492.0,26.4471,26.4706,26.3923,26.4158,384492.0
2017-04-28 09:30:00,33.83,33.84,33.67,33.78,279028.0,26.4784,26.4862,26.3532,26.4392,279028.0
2017-04-28 10:00:00,33.78,33.81,33.71,33.76,122306.0,26.4392,26.4627,26.3845,26.4236,122306.0
2017-04-28 10:30:00,33.76,33.82,33.72,33.82,54118.0,26.4236,26.4706,26.3923,26.4706,54118.0
2017-04-28 11:00:00,33.82,33.89,33.8,33.88,74453.0,26.4706,26.5253,26.4549,26.5175,74453.0
2017-04-28 11:30:00,33.89,33.97,33.86,33.96,174886.0,26.5253,26.588,26.5019,26.5801,174886.0
2017-04-28 12:00:00,33.96,34.01,33.96,33.97,65090.0,26.5801,26.6193,26.5801,26.588,65090.0
2017-04-28 12:30:00,33.97,34.0,33.97,33.97,130902.0,26.588,26.6114,26.588,26.588,130902.0
2017-04-28 13:00:00,33.97,33.97,33.92,33.96,76426.0,26.588,26.588,26.5488,26.5801,76426.0
2017-04-28 13:30:00,33.96,33.99,33.93,33.99,39568.0,26.5801,26.6036,26.5566,26.6036,39568.0
2017-04-28 14:00:00,33.99,34.01,33.97,33.97,66484.0,26.6036,26.6193,26.588,26.588,66484.0
2017-04-28 14:30:00,33.97,34.01,33.97,34.01,80174.0,26.588,26.6193,26.588,26.6193,80174.0
2017-04-28 15:00:00,34.0,34.04,33.99,34.02,108939.0,26.6114,26.6427,26.6036,26.6271,108939.0
2017-04-28 15:30:00,34.02,34.08,33.99,34.06,375388.0,26.6271,26.6741,26.6036,26.6584,375388.0
2017-05-01 09:30:00,34.13,34.13,33.91,33.91,109108.0,26.7132,26.7132,26.541,26.541,109108.0
2017-05-01 10:00:00,33.92,33.92,33.82,33.82,84084.0,26.5488,26.5488,26.4706,26.4706,84084.0
2017-05-01 10:30:00,33.82,33.96,33.82,33.96,126943.0,26.4706,26.5801,26.4706,26.5801,126943.0
2017-05-01 11:00:00,33.95,33.99,33.9,33.9,78511.0,26.5723,26.6036,26.5332,26.5332,78511.0
2017-05-01 11:30:00,33.9,33.92,33.88,33.92,35324.0,26.5332,26.5488,26.5175,26.5488,35324.0
2017-05-01 12:00:00,33.92,33.95,33.92,33.94,32584.0,26.5488,26.5723,26.5488,26.5645,32584.0
2017-05-01 12:30:00,33.94,34.01,33.92,33.92,63052.0,26.5645,26.6193,26.5488,26.5488,63052.0
2017-05-01 13:00:00,33.92,33.96,33.92,33.96,41589.0,26.5488,26.5801,26.5488,26.5801,41589.0
2017-05-01 13:30:00,33.96,33.99,33.95,33.99,25196.0,26.5801,26.6036,26.5723,26.6036,25196.0
2017-05-01 14:00:00,33.99,33.99,33.97,33.97,43975.0,26.6036,26.6036,26.588,26.588,43975.0
2017-05-01 14:30:00,33.97,33.97,33.95,33.97,42892.0,26.588,26.588,26.5723,26.588,42892.0
2017-05-01 15:00:00,33.97,33.98,33.95,33.97,89804.0,26.588,26.5958,26.5723,26.588,89804.0
2017-05-01 15:30:00,33.97,34.02,33.97,33.97,148174.0,26.588,26.6271,26.588,26.588,148174.0
2017-05-02 09:30:00,34.05,34.12,33.94,34.0,121207.0,26.6506,26.7054,26.5645,26.6114,121207.0
2017-05-02 10:00:00,34.01,34.08,33.98,34.08,90635.0,26.6193,26.6741,26.5958,26.6741,90635.0
2017-05-02 10:30:00,34.08,34.08,34.06,34.06,29170.0,26.6741,26.6741,26.6584,26.6584,29170.0
2017-05-02 11:00:00,34.06,34.1,34.01,34.01,160608.0,26.6584,26.6897,26.6193,26.6193,160608.0
2017-05-02 11:30:00,34.01,34.07,34.01,34.05,83080.0,26.6193,26.6662,26.6193,26.6506,83080.0
2017-05-02 12:00:00,34.06,34.13,34.06,34.13,56929.0,26.6584,26.7132,26.6584,26.7132,56929.0
2017-05-02 12:30:00,34.13,34.15,34.12,34.13,44188.0,26.7132,26.7288,26.7054,26.7132,44188.0
2017-05-02 13:00:00,34.13,34.13,34.11,34.11,16073.0,26.7132,26.7132,26.6975,26.6975,16073.0
2017-05-02 13:30:00,34.11,34.13,34.1,34.11,106757.0,26.6975,26.7132,26.6897,26.6975,106757.0
2017-05-02 14:00:00,34.12,34.15,34.11,34.12,82366.0,26.7054,26.7288,26.6975,26.7054,82366.0
2017-05-02 14:30:00,34.12,34.14,34.1,34.12,100170.0,26.7054,26.721,26.6897,26.7054,100170.0
2017-05-02 15:00:00,34.13,34.17,34.12,34.17,50450.0,26.7132,26.7445,26.7054,26.7445,50450.0
2017-05-02 15:30:00,34.16,34.23,34.15,34.22,204101.0,26.7367,26.7915,26.7288,26.7836,204101.0
2017-05-03 09:30:00,34.22,34.24,34.15,34.2,107294.0,26.7836,26.7993,26.7288,26.768,107294.0
2017-05-03 10:00:00,34.2,34.24,34.17,34.23,81232.0,26.768,26.7993,26.7445,26.7915,81232.0
2017-05-03 10:30:00,34.23,34.23,34.15,34.16,41792.0,26.7915,26.7915,26.7288,26.7367,41792.0
2017-05-03 11:00:00,34.15,34.24,34.13,34.24,63653.0,26.7288,26.7993,26.7132,26.7993,63653.0
2017-05-03 11:30:00,34.25,34.29,34.24,34.29,48628.0,26.8071,26.8384,26.7993,26.8384,48628.0
2017-05-03 12:00:00,34.29,34.32,34.26,34.32,56346.0,26.8384,26.8619,26.8149,26.8619,56346.0
2017-05-03 12:30:00,34.33,34.33,34.27,34.28,52004.0,26.8697,26.8697,26.8228,26.8306,52004.0
2017-05-03 13:00:00,34.28,34.33,34.26,34.26,40726.0,26.8306,26.8697,26.8149,26.8149,40726.0
2017-05-03 13:30:00,34.26,34.26,34.2,34.2,34332.0,26.8149,26.8149,26.768,26.768,34332.0
2017-05-03 14:00:00,34.21,34.28,34.21,34.27,55052.0,26.7758,26.8306,26.7758,26.8228,55052.0
2017-05-03 14:30:00,34.26,34.28,34.22,34.28,29095.0,26.8149,26.8306,26.7836,26.8306,29095.0
2017-05-03 15:00:00,34.28,34.3,34.26,34.28,35596.0,26.8306,26.8462,26.8149,26.8306,35596.0
2017-05-03 15:30:00,34.28,34.3,34.24,34.25,165288.0,26.8306,26.8462,26.7993,26.8071,165288.0
2017-05-04 09:30:00,34.33,34.49,34.3,34.3,169588.0,26.8697,26.995,26.8462,26.8462,169588.0
2017-05-04 10:00:00,34.3,34.33,34.23,34.31,205550.0,26.8462,26.8697,26.7915,26.8541,205550.0
2017-05-04 10:30:00,34.3,34.3,34.14,34.14,81349.0,26.8462,26.8462,26.721,26.721,81349.0
2017-05-04 11:00:00,34.15,34.21,34.15,34.21,41144.0,26.7288,26.7758,26.7288,26.7758,41144.0
2017-05-04 11:30:00,34.21,34.22,34.17,34.17,72665.0,26.7758,26.7836,26.7445,26.7445,72665.0
2017-05-04 12:00:00,34.16,34.19,34.08,34.1,71304.0,26.7367,26.7601,26.6741,26.6897,71304.0
2017-05-04 12:30:00,34.09,34.18,34.08,34.18,69584.0,26.6819,26.7523,26.6741,26.7523,69584.0
2017-05-04 13:00:00,34.18,34.18,34.13,34.14,35980.0,26.7523,26.7523,26.7132,26.721,35980.0
2017-05-04 13:30:00,34.13,34.2,34.12,34.17,42737.0,26.7132,26.768,26.7054,26.7445,42737.0
2017-05-04 14:00:00,34.17,34.21,34.13,34.18,30811.0,26.7445,26.7758,26.7132,26.7523,30811.0
2017-05-04 14:30:00,34.18,34.22,34.17,34.18,35356.0,26.7523,26.7836,26.7445,26.7523,35356.0
2017-05-04 15:00:00,34.19,34.19,34.16,34.17,50196.0,26.7601,26.7601,26.7367,26.7445,50196.0
2017-05-04 15:30:00,34.17,34.21,34.16,34.19,117095.0,26.7445,26.7758,26.7367,26.7601,117095.0
2017-05-05 09:30:00,34.25,34.29,34.13,34.13,83114.0,26.8071,26.8384,26.7132,26.7132,83114.0
2017-05-05 10:00:00,34.12,34.17,34.08,34.09,124160.0,26.7054,26.7445,26.6741,26.6819,124160.0
2017-05-05 10:30:00,34.08,34.16,34.07,34.11,98097.0,26.6741,26.7367,26.6662,26.6975,98097.0
2017-05-05 11:00:00,34.11,34.14,34.1,34.14,121987.0,26.6975,26.721,26.6897,26.721,121987.0
2017-05-05 11:30:00,34.13,34.25,34.13,34.23,73736.0,26.7132,26.8071,26.7132,26.7915,73736.0
2017-05-05 12:00:00,34.23,34.24,34.19,34.19,15388.0,26.7915,26.7993,26.7601,26.7601,15388.0
2017-05-05 12:30:00,34.19,34.2,34.15,34.18,31824.0,26.7601,26.768,26.7288,26.7523,31824.0
2017-05-05 13:00:00,34.19,34.22,34.18,34.22,8968.0,26.7601,26.7836,26.7523,26.7836,8968.0
2017-05-05 13:30:00,34.23,34.28,34.23,34.27,21331.0,26.7915,26.8306,26.7915,26.8228,21331.0
2017-05-05 14:00:00,34.26,34.3,34.26,34.29,23025.0,26.8149,26.8462,26.8149,26.8384,23025.0
2017-05-05 14:30:00,34.3,34.35,34.29,34.33,79509.0,26.8462,26.8854,26.8384,26.8697,79509.0
2017-05-05 15:00:00,34.33,34.37,34.31,34.34,86737.0,26.8697,26.901,26.8541,26.8776,86737.0
2017-05-05 15:30:00,34.33,34.4,34.33,34.4,136358.0,26.8697,26.9245,26.8697,26.9245,136358.0
2017-05-08 09:30:00,34.6,34.6,34.16,34.21,144994.0,27.0811,27.0811,26.7367,26.7758,144994.0
2017-05-08 10:00:00,34.21,34.22,34.19,34.2,89106.0,26.7758,26.7836,26.7601,26.768,89106.0
2017-05-08 10:30:00,34.2,34.22,34.16,34.18,59958.0,26.768,26.7836,26.7367,26.7523,59958.0
2017-05-08 11:00:00,34.18,34.19,34.16,34.17,77377.0,26.7523,26.7601,26.7367,26.7445,77377.0
2017-05-08 11:30:00,34.19,34.24,34.19,34.24,30768.0,26.7601,26.7993,26.7601,26.7993,30768.0
2017-05-08 12:00:00,34.24,34.24,34.2,34.2,14631.0,26.7993,26.7993,26.768,26.768,14631.0
2017-05-08 12:30:00,34.21,34.24,34.19,34.2,24871.0,26.7758,26.7993,26.7601,26.768,24871.0
2017-05-08 13:00:00,34.19,34.22,34.19,34.21,70503.0,26.7601,26.7836,26.7601,26.7758,70503.0
2017-05-08 13:30:00,34.2,34.22,34.15,34.19,48267.0,26.768,26.7836,26.7288,26.7601,48267.0
2017-05-08 14:00:00,34.19,34.22,34.19,34.22,74105.0,26.7601,26.7836,26.7601,26.7836,74105.0
2017-05-08 14:30:00,34.21,34.22,34.19,34.21,78761.0,26.7758,26.7836,26.7601,26.7758,78761.0
2017-05-08 15:00:00,34.22,34.23,34.21,34.22,118339.0,26.7836,26.7915,26.7758,26.7836,118339.0
2017-05-08 15:30:00,34.22,34.29,34.21,34.28,159224.0,26.7836,26.8384,26.7758,26.8306,159224.0
2017-05-09 09:30:00,34.12,34.25,34.09,34.16,192350.0,26.7054,26.8071,26.6819,26.7367,192350.0
2017-05-09 10:00:00,34.17,34.22,34.13,34.13,186534.0,26.7445,26.7836,26.7132,26.7132,186534.0
2017-05-09 10:30:00,34.13,34.15,34.03,34.03,153811.0,26.7132,26.7288,26.6349,26.6349,153811.0
2017-05-09 11:00:00,34.03,34.06,34.03,34.03,80640.0,26.6349,26.6584,26.6349,26.6349,80640.0
2017-05-09 11:30:00,34.03,34.08,34.01,34.06,92473.0,26.6349,26.6741,26.6193,26.6584,92473.0
2017-05-09 12:00:00,34.06,34.06,34.02,34.03,80079.0,26.6584,26.6584,26.6271,26.6349,80079.0
2017-05-09 12:30:00,34.02,34.02,33.92,33.93,87089.0,26.6271,26.6271,26.5488,26.5566,87089.0
2017-05-09 13:00:00,33.93,33.94,33.88,33.89,82794.0,26.5566,26.5645,26.5175,26.5253,82794.0
2017-05-09 13:30:00,33.89,33.94,33.88,33.94,97889.0,26.5253,26.5645,26.5175,26.5645,97889.0
2017-05-09 14:00:00,33.95,33.95,33.9,33.9,98134.0,26.5723,26.5723,26.5332,26.5332,98134.0
2017-05-09 14:30:00,33.9,33.96,33.89,33.9,101368.0,26.5332,26.5801,26.5253,26.5332,101368.0
2017-05-09 15:00:00,33.9,33.92,33.89,33.92,104119.0,26.5332,26.5488,26.5253,26.5488,104119.0
2017-05-09 15:30:00,33.92,33.92,33.84,33.9,330119.0,26.5488,26.5488,26.4862,26.5332,330119.0
2017-05-10 09:30:00,33.9,33.9,33.67,33.67,235756.0,26.5332,26.5332,26.3532,26.3532,235756.0
2017-05-10 10:00:00,33.66,33.75,33.62,33.64,104660.0,26.3453,26.4158,26.314,26.3297,104660.0
2017-05-10 10:30:00,33.65,33.71,33.62,33.63,88757.0,26.3375,26.3845,26.314,26.3218,88757.0
2017-05-10 11:00:00,33.63,33.69,33.59,33.67,112045.0,26.3218,26.3688,26.2905,26.3532,112045.0
2017-05-10 11:30:00,33.67,33.75,33.65,33.75,64648.0,26.3532,26.4158,26.3375,26.4158,64648.0
2017-05-10 12:00:00,33.75,33.76,33.69,33.69,40675.0,26.4158,26.4236,26.3688,26.3688,40675.0
2017-05-10 12:30:00,33.7,33.78,33.68,33.78,80989.0,26.3766,26.4392,26.361,26.4392,80989.0
2017-05-10 13:00:00,33.78,33.79,33.7,33.72,58665.0,26.4392,26.4471,26.3766,26.3923,58665.0
2017-05-10 13:30:00,33.72,33.72,33.68,33.68,42309.0,26.3923,26.3923,26.361,26.361,42309.0
2017-05-10 14:00:00,33.69,33.69,33.63,33.63,31106.0,26.3688,26.3688,26.3218,26.3218,31106.0
2017-05-10 14:30:00,33.63,33.65,33.63,33.65,76289.0,26.3218,26.3375,26.3218,26.3375,76289.0
2017-05-10 15:00:00,33.65,33.67,33.62,33.63,65117.0,26.3375,26.3532,26.314,26.3218,65117.0
2017-05-10 15:30:00,33.63,33.74,33.58,33.73,330589.0,26.3218,26.4079,26.2827,26.4001,330589.0
2017-05-11 09:30:00,33.71,33.81,33.53,33.59,183444.0,26.3845,26.4627,26.2436,26.2905,183444.0
2017-05-11 10:00:00,33.59,33.62,33.5,33.53,101717.0,26.2905,26.314,26.2201,26.2436,101717.0
2017-05-11 10:30:00,33.53,33.58,33.49,33.52,117153.0,26.2436,26.2827,26.2123,26.2357,117153.0
2017-05-11 11:00:00,33.53,33.6,33.51,33.6,121185.0,26.2436,26.2984,26.2279,26.2984,121185.0
2017-05-11 11:30:00,33.6,33.6,33.54,33.57,45959.0,26.2984,26.2984,26.2514,26.2749,45959.0
2017-05-11 12:00:00,33.58,33.65,33.56,33.65,62319.0,26.2827,26.3375,26.2671,26.3375,62319.0
2017-05-11 12:30:00,33.65,33.67,33.61,33.63,42740.0,26.3375,26.3532,26.3062,26.3218,42740.0
2017-05-11 13:00:00,33.62,33.64,33.6,33.61,27799.0,26.314,26.3297,26.2984,26.3062,27799.0
2017-05-11 13:30:00,33.6,33.66,33.6,33.65,44778.0,26.2984,26.3453,26.2984,26.3375,44778.0
2017-05-11 14:00:00,33.64,33.67,33.61,33.67,67704.0,26.3297,26.3532,26.3062,26.3532,67704.0
2017-05-11 14:30:00,33.67,33.68,33.63,33.63,68163.0,26.3532,26.361,26.3218,26.3218,68163.0
2017-05-11 15:00:00,33.63,33.66,33.62,33.62,69706.0,26.3218,26.3453,26.314,26.314,69706.0
2017-05-11 15:30:00,33.62,33.66,33.59,33.63,566747.0,26.314,26.3453,26.2905,26.3218,566747.0
2017-05-12 09:30:00,33.6,33.62,33.25,33.38,285284.0,26.2984,26.314,26.0244,26.1262,285284.0
2017-05-12 10:00:00,33.38,33.4,33.2,33.2,169110.0,26.1262,26.1418,25.9853,25.9853,169110.0
2017-05-12 10:30:00,33.21,33.29,33.18,33.23,138596.0,25.9931,26.0557,25.9696,26.0088,138596.0
2017-05-12 11:00:00,33.23,33.24,33.15,33.17,220621.0,26.0088,26.0166,25.9462,25.9618,220621.0
2017-05-12 11:30:00,33.17,33.32,33.17,33.29,97331.0,25.9618,26.0792,25.9618,26.0557,97331.0
2017-05-12 12:00:00,33.29,33.31,33.24,33.27,131041.0,26.0557,26.0714,26.0166,26.0401,131041.0
2017-05-12 12:30:00,33.28,33.31,33.27,33.28,59971.0,26.0479,26.0714,26.0401,26.0479,59971.0
2017-05-12 13:00:00,33.28,33.3,33.26,33.29,76311.0,26.0479,26.0636,26.0322,26.0557,76311.0
2017-05-12 13:30:00,33.29,33.38,33.28,33.35,96038.0,26.0557,26.1262,26.0479,26.1027,96038.0
2017-05-12 14:00:00,33.36,33.37,33.28,33.33,74713.0,26.1105,26.1183,26.0479,26.087,74713.0
2017-05-12 14:30:00,33.33,33.38,33.33,33.35,96061.0,26.087,26.1262,26.087,26.1027,96061.0
2017-05-12 15:00:00,33.35,33.37,33.33,33.35,91149.0,26.1027,26.1183,26.087,26.1027,91149.0
2017-05-12 15:30:00,33.35,33.45,33.35,33.44,279922.0,26.1027,26.181,26.1027,26.1731,279922.0
2017-05-15 09:30:00,34.0,34.27,33.98,34.21,408990.0,26.6114,26.8228,26.5958,26.7758,408990.0
2017-05-15 10:00:00,34.22,34.31,34.18,34.3,285441.0,26.7836,26.8541,26.7523,26.8462,285441.0
2017-05-15 10:30:00,34.3,34.38,34.27,34.29,331528.0,26.8462,26.9089,26.8228,26.8384,331528.0
2017-05-15 11:00:00,34.31,34.33,34.26,34.33,147898.0,26.8541,26.8697,26.8149,26.8697,147898.0
2017-05-15 11:30:00,34.33,34.39,34.31,34.33,307582.0,26.8697,26.9167,26.8541,26.8697,307582.0
2017-05-15 12:00:00,34.33,34.44,34.33,34.44,114816.0,26.8697,26.9558,26.8697,26.9558,114816.0
2017-05-15 12:30:00,34.44,34.46,34.4,34.42,115998.0,26.9558,26.9715,26.9245,26.9402,115998.0
2017-05-15 13:00:00,34.42,34.42,34.33,34.37,69455.0,26.9402,26.9402,26.8697,26.901,69455.0
2017-05-15 13:30:00,34.38,34.44,34.37,34.44,145664.0,26.9089,26.9558,26.901,26.9558,145664.0
2017-05-15 14:00:00,34.44,34.44,34.35,34.35,83902.0,26.9558,26.9558,26.8854,26.8854,83902.0
2017-05-15 14:30:00,34.36,34.38,34.3,34.32,69849.0,26.8932,26.9089,26.8462,26.8619,69849.0
2017-05-15 15:00:00,34.33,34.34,34.27,34.27,110479.0,26.8697,26.8776,26.8228,26.8228,110479.0
2017-05-15 15:30:00,34.27,34.28,34.21,34.24,248308.0,26.8228,26.8306,26.7758,26.7993,248308.0
2017-05-16 09:30:00,34.23,34.3,34.13,34.21,118622.0,26.7915,26.8462,26.7132,26.7758,118622.0
2017-05-16 10:00:00,34.21,34.21,34.08,34.12,98081.0,26.7758,26.7758,26.6741,26.7054,98081.0
2017-05-16 10:30:00,34.12,34.14,34.04,34.08,135326.0,26.7054,26.721,26.6427,26.6741,135326.0
2017-05-16 11:00:00,34.08,34.16,34.05,34.15,112040.0,26.6741,26.7367,26.6506,26.7288,112040.0
2017-05-16 11:30:00,34.15,34.28,34.15,34.28,61555.0,26.7288,26.8306,26.7288,26.8306,61555.0
2017-05-16 12:00:00,34.28,34.29,34.26,34.29,62706.0,26.8306,26.8384,26.8149,26.8384,62706.0
2017-05-16 12:30:00,34.28,34.33,34.24,34.32,56829.0,26.8306,26.8697,26.7993,26.8619,56829.0
2017-05-16 13:00:00,34.31,34.31,34.25,34.25,40227.0,26.8541,26.8541,26.8071,26.8071,40227.0
2017-05-16 13:30:00,34.25,34.26,34.2,34.22,72470.0,26.8071,26.8149,26.768,26.7836,72470.0
2017-05-16 14:00:00,34.22,34.26,34.19,34.19,39481.0,26.7836,26.8149,26.7601,26.7601,39481.0
2017-05-16 14:30:00,34.2,34.22,34.19,34.19,40035.0,26.768,26.7836,26.7601,26.7601,40035.0
2017-05-16 15:00:00,34.19,34.24,34.19,34.24,60356.0,26.7601,26.7993,26.7601,26.7993,60356.0
2017-05-16 15:30:00,34.24,34.3,34.23,34.29,220187.0,26.7993,26.8462,26.7915,26.8384,220187.0
2017-05-17 09:30:00,34.2,34.29,33.94,33.95,367528.0,26.768,26.8384,26.5645,26.5723,367528.0
2017-05-17 10:00:00,33.96,34.16,33.94,34.14,278332.0,26.5801,26.7367,26.5645,26.721,278332.0
2017-05-17 10:30:00,34.14,34.2,34.06,34.12,199268.0,26.721,26.768,26.6584,26.7054,199268.0
2017-05-17 11:00:00,34.12,34.17,34.1,34.15,203773.0,26.7054,26.7445,26.6897,26.7288,203773.0
2017-05-17 11:30:00,34.15,34.31,34.14,34.23,159865.0,26.7288,26.8541,26.721,26.7915,159865.0
2017-05-17 12:00:00,34.23,34.23,34.11,34.11,116968.0,26.7915,26.7915,26.6975,26.6975,116968.0
2017-05-17 12:30:00,34.12,34.19,34.1,34.19,94865.0,26.7054,26.7601,26.6897,26.7601,94865.0
2017-05-17 13:00:00,34.19,34.2,34.12,34.12,98857.0,26.7601,26.768,26.7054,26.7054,98857.0
2017-05-17 13:30:00,34.11,34.15,34.07,34.09,92600.0,26.6975,26.7288,26.6662,26.6819,92600.0
2017-05-17 14:00:00,34.09,34.11,33.97,33.98,94401.0,26.6819,26.6975,26.588,26.5958,94401.0
2017-05-17 14:30:00,33.98,34.01,33.88,33.94,156991.0,26.5958,26.6193,26.5175,26.5645,156991.0
2017-05-17 15:00:00,33.94,34.11,33.94,34.08,230697.0,26.5645,26.6975,26.5645,26.6741,230697.0
2017-05-17 15:30:00,34.07,34.1,33.8,33.82,479948.0,26.6662,26.6897,26.4549,26.4706,479948.0
2017-05-18 09:30:00,31.12,31.51,30.38,30.94,1478588.0,24.3573,24.6625,23.7781,24.2164,1478588.0
2017-05-18 10:00:00,30.93,31.39,30.9,31.32,745731.0,24.2086,24.5686,24.1851,24.5138,745731.0
2017-05-18 10:30:00,31.32,31.44,31.25,31.29,434045.0,24.5138,24.6078,24.459,24.4903,434045.0
2017-05-18 11:00:00,31.3,31.4,31.23,31.36,388984.0,24.4982,24.5764,24.4434,24.5451,388984.0
2017-05-18 11:30:00,31.36,31.41,31.28,31.3,240088.0,24.5451,24.5843,24.4825,24.4982,240088.0
2017-05-18 12:00:00,31.31,31.31,31.16,31.19,123917.0,24.506,24.506,24.3886,24.4121,123917.0
2017-05-18 12:30:00,31.2,31.28,31.19,31.22,115459.0,24.4199,24.4825,24.4121,24.4356,115459.0
2017-05-18 13:00:00,31.22,31.24,31.08,31.13,153466.0,24.4356,24.4512,24.326,24.3651,153466.0
2017-05-18 13:30:00,31.12,31.22,31.06,31.19,175469.0,24.3573,24.4356,24.3103,24.4121,175469.0
2017-05-18 14:00:00,31.2,31.33,31.18,31.25,371035.0,24.4199,24.5217,24.4043,24.459,371035.0
2017-05-18 14:30:00,31.25,31.35,31.16,31.21,274037.0,24.459,24.5373,24.3886,24.4277,274037.0
2017-05-18 15:00:00,31.21,31.21,31.06,31.13,364044.0,24.4277,24.4277,24.3103,24.3651,364044.0
2017-05-18 15:30:00,31.13,31.45,31.02,31.37,1541125.0,24.3651,24.6156,24.279,24.553,1541125.0
2017-05-19 09:30:00,31.74,31.78,31.12,31.4,339875.0,24.8426,24.8739,24.3573,24.5764,339875.0
2017-05-19 10:00:00,31.4,31.43,31.28,31.3,111820.0,24.5764,24.5999,24.4825,24.4982,111820.0
2017-05-19 10:30:00,31.3,31.3,31.16,31.16,150509.0,24.4982,24.4982,24.3886,24.3886,150509.0
2017-05-19 11:00:00,31.16,31.17,31.02,31.13,175800.0,24.3886,24.3964,24.279,24.3651,175800.0
2017-05-19 11:30:00,31.13,31.2,31.09,31.12,107050.0,24.3651,24.4199,24.3338,24.3573,107050.0
2017-05-19 12:00:00,31.13,31.24,31.13,31.24,71364.0,24.3651,24.4512,24.3651,24.4512,71364.0
2017-05-19 12:30:00,31.24,31.33,31.23,31.33,74163.0,24.4512,24.5217,24.4434,24.5217,74163.0
2017-05-19 13:00:00,31.33,31.45,31.29,31.45,133425.0,24.5217,24.6156,24.4903,24.6156,133425.0
2017-05-19 13:30:00,31.45,31.5,31.38,31.38,71049.0,24.6156,24.6547,24.5608,24.5608,71049.0
2017-05-19 14:00:00,31.38,31.42,31.3,31.34,88598.0,24.5608,24.5921,24.4982,24.5295,88598.0
2017-05-19 14:30:00,31.33,31.36,31.27,31.33,94962.0,24.5217,24.5451,24.4747,24.5217,94962.0
2017-05-19 15:00:00,31.33,31.33,31.21,31.21,113804.0,24.5217,24.5217,24.4277,24.4277,113804.0
2017-05-19 15:30:00,31.21,31.27,31.18,31.19,308454.0,24.4277,24.4747,24.4043,24.4121,308454.0
2017-05-22 09:30:00,31.15,31.61,31.15,31.57,349349.0,24.3808,24.7408,24.3808,24.7095,349349.0
2017-05-22 10:00:00,31.57,31.64,31.45,31.49,334363.0,24.7095,24.7643,24.6156,24.6469,334363.0
2017-05-22 10:30:00,31.49,31.5,31.43,31.5,238689.0,24.6469,24.6547,24.5999,24.6547,238689.0
2017-05-22 11:00:00,31.51,31.65,31.51,31.63,150008.0,24.6625,24.7721,24.6625,24.7565,150008.0
2017-05-22 11:30:00,31.64,31.72,31.58,31.72,207121.0,24.7643,24.8269,24.7173,24.8269,207121.0
2017-05-22 12:00:00,31.72,31.77,31.67,31.76,180354.0,24.8269,24.866,24.7878,24.8582,180354.0
2017-05-22 12:30:00,31.77,31.85,31.73,31.83,168878.0,24.866,24.9287,24.8347,24.913,168878.0
2017-05-22 13:00:00,31.82,31.84,31.8,31.82,82009.0,24.9052,24.9208,24.8895,24.9052,82009.0
2017-05-22 13:30:00,31.84,31.84,31.8,31.8,61892.0,24.9208,24.9208,24.8895,24.8895,61892.0
2017-05-22 14:00:00,31.79,31.91,31.78,31.91,113064.0,24.8817,24.9756,24.8739,24.9756,113064.0
2017-05-22 14:30:00,31.91,31.98,31.91,31.93,159812.0,24.9756,25.0304,24.9756,24.9913,159812.0
2017-05-22 15:00:00,31.93,31.93,31.82,31.85,172797.0,24.9913,24.9913,24.9052,24.9287,172797.0
2017-05-22 15:30:00,31.85,31.85,31.55,31.59,623850.0,24.9287,24.9287,24.6938,24.7252,623850.0
2017-05-23 09:30:00,31.83,31.87,31.67,31.73,208231.0,24.913,24.9443,24.7878,24.8347,208231.0
2017-05-23 10:00:00,31.72,31.77,31.62,31.73,124815.0,24.8269,24.866,24.7486,24.8347,124815.0
2017-05-23 10:30:00,31.74,31.75,31.66,31.75,78284.0,24.8426,24.8504,24.7799,24.8504,78284.0
2017-05-23 11:00:00,31.75,31.84,31.75,31.84,78299.0,24.8504,24.9208,24.8504,24.9208,78299.0
2017-05-23 11:30:00,31.84,31.87,31.72,31.72,81984.0,24.9208,24.9443,24.8269,24.8269,81984.0
2017-05-23 12:00:00,31.72,31.77,31.7,31.73,183485.0,24.8269,24.866,24.8113,24.8347,183485.0
2017-05-23 12:30:00,31.73,31.73,31.61,31.67,309708.0,24.8347,24.8347,24.7408,24.7878,309708.0
2017-05-23 13:00:00,31.67,31.69,31.61,31.67,172462.0,24.7878,24.8034,24.7408,24.7878,172462.0
2017-05-23 13:30:00,31.67,31.67,31.55,31.57,112831.0,24.7878,24.7878,24.6938,24.7095,112831.0
2017-05-23 14:00:00,31.57,31.57,31.52,31.53,86463.0,24.7095,24.7095,24.6704,24.6782,86463.0
2017-05-23 14:30:00,31.53,31.62,31.52,31.62,111297.0,24.6782,24.7486,24.6704,24.7486,111297.0
2017-05-23 15:00:00,31.63,31.67,31.6,31.61,108974.0,24.7565,24.7878,24.733,24.7408,108974.0
2017-05-23 15:30:00,31.62,31.77,31.61,31.76,563348.0,24.7486,24.866,24.7408,24.8582,563348.0
2017-05-24 09:30:00,31.88,31.88,31.6,31.6,128652.0,24.9521,24.9521,24.733,24.733,128652.0
2017-05-24 10:00:00,31.61,31.66,31.57,31.61,94481.0,24.7408,24.7799,24.7095,24.7408,94481.0
2017-05-24 10:30:00,31.61,31.63,31.55,31.61,65847.0,24.7408,24.7565,24.6938,24.7408,65847.0
2017-05-24 11:00:00,31.61,31.61,31.54,31.56,87521.0,24.7408,24.7408,24.686,24.7017,87521.0
2017-05-24 11:30:00,31.56,31.58,31.47,31.47,153451.0,24.7017,24.7173,24.6312,24.6312,153451.0
2017-05-24 12:00:00,31.47,31.48,31.35,31.35,174078.0,24.6312,24.6391,24.5373,24.5373,174078.0
2017-05-24 12:30:00,31.34,31.35,31.31,31.32,120317.0,24.5295,24.5373,24.506,24.5138,120317.0
2017-05-24 13:00:00,31.31,31.32,31.24,31.24,115015.0,24.506,24.5138,24.4512,24.4512,115015.0
2017-05-24 13:30:00,31.24,31.33,31.22,31.33,104076.0,24.4512,24.5217,24.4356,24.5217,104076.0
2017-05-24 14:00:00,31.33,31.35,31.26,31.32,134257.0,24.5217,24.5373,24.4669,24.5138,134257.0
2017-05-24 14:30:00,31.32,31.38,31.29,31.38,98033.0,24.5138,24.5608,24.4903,24.5608,98033.0
2017-05-24 15:00:00,31.38,31.41,31.36,31.4,64742.0,24.5608,24.5843,24.5451,24.5764,64742.0
2017-05-24 15:30:00,31.41,31.49,31.4,31.49,291593.0,24.5843,24.6469,24.5764,24.6469,291593.0
2017-05-25 09:30:00,31.59,31.69,31.58,31.6,69153.0,24.7252,24.8034,24.7173,24.733,69153.0
2017-05-25 10:00:00,31.59,31.63,31.55,31.61,62361.0,24.7252,24.7565,24.6938,24.7408,62361.0
2017-05-25 10:30:00,31.6,31.64,31.58,31.61,73413.0,24.733,24.7643,24.7173,24.7408,73413.0
2017-05-25 11:00:00,31.61,31.63,31.52,31.54,153461.0,24.7408,24.7565,24.6704,24.686,153461.0
2017-05-25 11:30:00,31.54,31.57,31.52,31.57,72135.0,24.686,24.7095,24.6704,24.7095,72135.0
2017-05-25 12:00:00,31.57,31.58,31.5,31.58,118667.0,24.7095,24.7173,24.6547,24.7173,118667.0
2017-05-25 12:30:00,31.58,31.6,31.57,31.6,53327.0,24.7173,24.733,24.7095,24.733,53327.0
2017-05-25 13:00:00,31.6,31.6,31.55,31.55,26053.0,24.733,24.733,24.6938,24.6938,26053.0
2017-05-25 13:30:00,31.56,31.56,31.44,31.46,159572.0,24.7017,24.7017,24.6078,24.6234,159572.0
2017-05-25 14:00:00,31.47,31.48,31.37,31.39,159813.0,24.6312,24.6391,24.553,24.5686,159813.0
2017-05-25 14:30:00,31.39,31.45,31.38,31.44,131239.0,24.5686,24.6156,24.5608,24.6078,131239.0
2017-05-25 15:00:00,31.43,31.47,31.43,31.44,198895.0,24.5999,24.6312,24.5999,24.6078,198895.0
2017-05-25 15:30:00,31.44,31.48,31.42,31.44,304802.0,24.6078,24.6391,24.5921,24.6078,304802.0
2017-05-26 09:30:00,31.52,31.58,31.41,31.56,110529.0,24.6704,24.7173,24.5843,24.7017,110529.0
2017-05-26 10:00:00,31.57,31.57,31.44,31.47,83141.0,24.7095,24.7095,24.6078,24.6312,83141.0
2017-05-26 10:30:00,31.47,31.5,31.41,31.43,70886.0,24.6312,24.6547,24.5843,24.5999,70886.0
2017-05-26 11:00:00,31.43,31.45,31.39,31.45,63446.0,24.5999,24.6156,24.5686,24.6156,63446.0
2017-05-26 11:30:00,31.45,31.48,31.41,31.42,38708.0,24.6156,24.6391,24.5843,24.5921,38708.0
2017-05-26 12:00:00,31.42,31.45,31.4,31.42,42128.0,24.5921,24.6156,24.5764,24.5921,42128.0
2017-05-26 12:30:00,31.41,31.45,31.41,31.44,50236.0,24.5843,24.6156,24.5843,24.6078,50236.0
2017-05-26 13:00:00,31.44,31.45,31.39,31.4,68251.0,24.6078,24.6156,24.5686,24.5764,68251.0
2017-05-26 13:30:00,31.4,31.41,31.36,31.41,33593.0,24.5764,24.5843,24.5451,24.5843,33593.0
2017-05-26 14:00:00,31.41,31.48,31.41,31.45,74873.0,24.5843,24.6391,24.5843,24.6156,74873.0
2017-05-26 14:30:00,31.45,31.45,31.4,31.41,71004.0,24.6156,24.6156,24.5764,24.5843,71004.0
2017-05-26 15:00:00,31.41,31.49,31.41,31.47,113001.0,24.5843,24.6469,24.5843,24.6312,113001.0
2017-05-26 15:30:00,31.46,31.5,31.41,31.5,232860.0,24.6234,24.6547,24.5843,24.6547,232860.0
2017-05-30 09:30:00,31.4,31.55,31.4,31.49,161215.0,24.5764,24.6938,24.5764,24.6469,161215.0
2017-05-30 10:00:00,31.49,31.65,31.47,31.64,79141.0,24.6469,24.7721,24.6312,24.7643,79141.0
2017-05-30 10:30:00,31.64,31.69,31.63,31.66,73662.0,24.7643,24.8034,24.7565,24.7799,73662.0
2017-05-30 11:00:00,31.66,31.74,31.66,31.73,71028.0,24.7799,24.8426,24.7799,24.8347,71028.0
2017-05-30 11:30:00,31.74,31.81,31.72,31.72,65890.0,24.8426,24.8973,24.8269,24.8269,65890.0
2017-05-30 12:00:00,31.72,31.78,31.72,31.78,37823.0,24.8269,24.8739,24.8269,24.8739,37823.0
2017-05-30 12:30:00,31.78,31.8,31.73,31.73,34116.0,24.8739,24.8895,24.8347,24.8347,34116.0
2017-05-30 13:00:00,31.74,31.79,31.74,31.77,37663.0,24.8426,24.8817,24.8426,24.866,37663.0
2017-05-30 13:30:00,31.76,31.8,31.76,31.78,62823.0,24.8582,24.8895,24.8582,24.8739,62823.0
2017-05-30 14:00:00,31.78,31.78,31.74,31.74,31680.0,24.8739,24.8739,24.8426,24.8426,31680.0
2017-05-30 14:30:00,31.74,31.75,31.7,31.74,35601.0,24.8426,24.8504,24.8113,24.8426,35601.0
2017-05-30 15:00:00,31.74,31.77,31.74,31.74,49636.0,24.8426,24.866,24.8426,24.8426,49636.0
2017-05-30 15:30:00,31.74,31.78,31.67,31.68,247495.0,24.8426,24.8739,24.7878,24.7956,247495.0
2017-05-31 09:30:00,31.84,31.89,31.67,31.68,169485.0,24.9208,24.96,24.7878,24.7956,169485.0
2017-05-31 10:00:00,31.67,31.73,31.63,31.64,125080.0,24.7878,24.8347,24.7565,24.7643,125080.0
2017-05-31 10:30:00,31.64,31.81,31.61,31.79,76158.0,24.7643,24.8973,24.7408,24.8817,76158.0
2017-05-31 11:00:00,31.8,31.81,31.67,31.68,132129.0,24.8895,24.8973,24.7878,24.7956,132129.0
2017-05-31 11:30:00,31.69,31.69,31.66,31.69,206123.0,24.8034,24.8034,24.7799,24.8034,206123.0
2017-05-31 12:00:00,31.69,31.69,31.59,31.6,107704.0,24.8034,24.8034,24.7252,24.733,107704.0
2017-05-31 12:30:00,31.6,31.6,31.53,31.53,131755.0,24.733,24.733,24.6782,24.6782,131755.0
2017-05-31 13:00:00,31.53,31.61,31.53,31.55,91694.0,24.6782,24.7408,24.6782,24.6938,91694.0
2017-05-31 13:30:00,31.55,31.59,31.55,31.57,43713.0,24.6938,24.7252,24.6938,24.7095,43713.0
2017-05-31 14:00:00,31.58,31.59,31.51,31.56,74014.0,24.7173,24.7252,24.6625,24.7017,74014.0
2017-05-31 14:30:00,31.55,31.57,31.49,31.5,124568.0,24.6938,24.7095,24.6469,24.6547,124568.0
2017-05-31 15:00:00,31.5,31.55,31.47,31.51,123484.0,24.6547,24.6938,24.6312,24.6625,123484.0
2017-05-31 15:30:00,31.51,31.55,31.5,31.53,454072.0,24.6625,24.6938,24.6547,24.6782,454072.0
2017-06-01 09:30:00,31.54,31.63,31.51,31.56,134258.0,24.686,24.7565,24.6625,24.7017,134258.0
2017-06-01 10:00:00,31.57,31.6,31.48,31.53,103725.0,24.7095,24.733,24.6391,24.6782,103725.0
2017-06-01 10:30:00,31.53,31.64,31.51,31.56,92435.0,24.6782,24.7643,24.6625,24.7017,92435.0
2017-06-01 11:00:00,31.56,31.62,31.54,31.54,56335.0,24.7017,24.7486,24.686,24.686,56335.0
2017-06-01 11:30:00,31.55,31.62,31.55,31.61,77328.0,24.6938,24.7486,24.6938,24.7408,77328.0
2017-06-01 12:00:00,31.62,31.69,31.62,31.66,52522.0,24.7486,24.8034,24.7486,24.7799,52522.0
2017-06-01 12:30:00,31.66,31.71,31.66,31.7,21822.0,24.7799,24.8191,24.7799,24.8113,21822.0
2017-06-01 13:00:00,31.71,31.8,31.71,31.77,94500.0,24.8191,24.8895,24.8191,24.866,94500.0
2017-06-01 13:30:00,31.76,31.76,31.7,31.72,49197.0,24.8582,24.8582,24.8113,24.8269,49197.0
2017-06-01 14:00:00,31.73,31.77,31.72,31.76,73324.0,24.8347,24.866,24.8269,24.8582,73324.0
2017-06-01 14:30:00,31.76,31.76,31.7,31.71,66082.0,24.8582,24.8582,24.8113,24.8191,66082.0
2017-06-01 15:00:00,31.71,31.8,31.71,31.76,69486.0,24.8191,24.8895,24.8191,24.8582,69486.0
2017-06-01 15:30:00,31.76,31.8,31.74,31.8,158665.0,24.8582,24.8895,24.8426,24.8895,158665.0
2017-06-02 09:30:00,31.92,32.06,31.81,31.89,180859.0,24.9834,25.093,24.8973,24.96,180859.0
2017-06-02 10:00:00,31.89,31.91,31.77,31.77,73669.0,24.96,24.9756,24.866,24.866,73669.0
2017-06-02 10:30:00,31.77,31.83,31.68,31.83,97083.0,24.866,24.913,24.7956,24.913,97083.0
2017-06-02 11:00:00,31.82,31.92,31.82,31.89,120578.0,24.9052,24.9834,24.9052,24.96,120578.0
2017-06-02 11:30:00,31.9,31.97,31.9,31.95,76707.0,24.9678,25.0226,24.9678,25.0069,76707.0
2017-06-02 12:00:00,31.94,31.94,31.88,31.91,36293.0,24.9991,24.9991,24.9521,24.9756,36293.0
2017-06-02 12:30:00,31.92,31.97,31.9,31.95,90195.0,24.9834,25.0226,24.9678,25.0069,90195.0
2017-06-02 13:00:00,31.96,31.99,31.95,31.98,44384.0,25.0148,25.0382,25.0069,25.0304,44384.0
2017-06-02 13:30:00,31.98,32.0,31.96,31.98,37086.0,25.0304,25.0461,25.0148,25.0304,37086.0
2017-06-02 14:00:00,31.98,31.99,31.93,31.93,46099.0,25.0304,25.0382,24.9913,24.9913,46099.0
2017-06-02 14:30:00,31.93,31.96,31.91,31.95,38034.0,24.9913,25.0148,24.9756,25.0069,38034.0
2017-06-02 15:00:00,31.96,31.99,31.95,31.99,30179.0,25.0148,25.0382,25.0069,25.0382,30179.0
2017-06-02 15:30:00,31.99,32.03,31.96,31.97,222569.0,25.0382,25.0695,25.0148,25.0226,222569.0
2017-06-05 09:30:00,31.97,31.99,31.82,31.85,129056.0,25.0226,25.0382,24.9052,24.9287,129056.0
2017-06-05 10:00:00,31.85,31.85,31.72,31.72,75281.0,24.9287,24.9287,24.8269,24.8269,75281.0
2017-06-05 10:30:00,31.72,31.72,31.64,31.64,66858.0,24.8269,24.8269,24.7643,24.7643,66858.0
2017-06-05 11:00:00,31.63,31.69,31.6,31.61,119032.0,24.7565,24.8034,24.733,24.7408,119032.0
2017-06-05 11:30:00,31.61,31.72,31.59,31.68,107970.0,24.7408,24.8269,24.7252,24.7956,107970.0
2017-06-05 12:00:00,31.69,31.72,31.65,31.65,36830.0,24.8034,24.8269,24.7721,24.7721,36830.0
2017-06-05 12:30:00,31.65,31.66,31.64,31.64,46756.0,24.7721,24.7799,24.7643,24.7643,46756.0
2017-06-05 13:00:00,31.64,31.65,31.58,31.65,64126.0,24.7643,24.7721,24.7173,24.7721,64126.0
2017-06-05 13:30:00,31.66,31.66,31.6,31.61,43720.0,24.7799,24.7799,24.733,24.7408,43720.0
2017-06-05 14:00:00,31.61,31.62,31.6,31.6,41799.0,24.7408,24.7486,24.733,24.733,41799.0
2017-06-05 14:30:00,31.6,31.63,31.58,31.63,83623.0,24.733,24.7565,24.7173,24.7565,83623.0
2017-06-05 15:00:00,31.64,31.7,31.61,31.7,78705.0,24.7643,24.8113,24.7408,24.8113,78705.0
2017-06-05 15:30:00,31.7,31.76,31.67,31.75,190279.0,24.8113,24.8582,24.7878,24.8504,190279.0
2017-06-06 09:30:00,31.76,31.76,31.53,31.69,161453.0,24.8582,24.8582,24.6782,24.8034,161453.0
2017-06-06 10:00:00,31.69,31.73,31.61,31.61,54820.0,24.8034,24.8347,24.7408,24.7408,54820.0
2017-06-06 10:30:00,31.61,31.68,31.53,31.53,68712.0,24.7408,24.7956,24.6782,24.6782,68712.0
2017-06-06 11:00:00,31.53,31.56,31.5,31.53,79191.0,24.6782,24.7017,24.6547,24.6782,79191.0
2017-06-06 11:30:00,31.52,31.58,31.51,31.58,35000.0,24.6704,24.7173,24.6625,24.7173,35000.0
2017-06-06 12:00:00,31.58,31.65,31.58,31.61,51173.0,24.7173,24.7721,24.7173,24.7408,51173.0
2017-06-06 12:30:00,31.6,31.6,31.58,31.6,34075.0,24.733,24.733,24.7173,24.733,34075.0
2017-06-06 13:00:00,31.6,31.62,31.59,31.61,37212.0,24.733,24.7486,24.7252,24.7408,37212.0
2017-06-06 13:30:00,31.62,31.68,31.62,31.66,55995.0,24.7486,24.7956,24.7486,24.7799,55995.0
2017-06-06 14:00:00,31.65,31.67,31.64,31.66,48283.0,24.7721,24.7878,24.7643,24.7799,48283.0
2017-06-06 14:30:00,31.66,31.69,31.65,31.65,18521.0,24.7799,24.8034,24.7721,24.7721,18521.0
2017-06-06 15:00:00,31.65,31.66,31.61,31.63,39167.0,24.7721,24.7799,24.7408,24.7565,39167.0
2017-06-06 15:30:00,31.64,31.64,31.56,31.57,163871.0,24.7643,24.7643,24.7017,24.7095,163871.0
2017-06-07 09:30:00,31.64,31.72,31.56,31.62,90664.0,24.7643,24.8269,24.7017,24.7486,90664.0
2017-06-07 10:00:00,31.63,31.66,31.52,31.53,51361.0,24.7565,24.7799,24.6704,24.6782,51361.0
2017-06-07 10:30:00,31.52,31.61,31.52,31.61,67434.0,24.6704,24.7408,24.6704,24.7408,67434.0
2017-06-07 11:00:00,31.61,31.67,31.57,31.57,45336.0,24.7408,24.7878,24.7095,24.7095,45336.0
2017-06-07 11:30:00,31.57,31.57,31.5,31.51,34261.0,24.7095,24.7095,24.6547,24.6625,34261.0
2017-06-07 12:00:00,31.51,31.55,31.5,31.53,41895.0,24.6625,24.6938,24.6547,24.6782,41895.0
2017-06-07 12:30:00,31.52,31.55,31.46,31.49,38503.0,24.6704,24.6938,24.6234,24.6469,38503.0
2017-06-07 13:00:00,31.49,31.5,31.44,31.49,50254.0,24.6469,24.6547,24.6078,24.6469,50254.0
2017-06-07 13:30:00,31.49,31.52,31.49,31.52,86637.0,24.6469,24.6704,24.6469,24.6704,86637.0
2017-06-07 14:00:00,31.51,31.59,31.51,31.54,60292.0,24.6625,24.7252,24.6625,24.686,60292.0
2017-06-07 14:30:00,31.54,31.58,31.53,31.56,52110.0,24.686,24.7173,24.6782,24.7017,52110.0
2017-06-07 15:00:00,31.56,31.57,31.52,31.53,27734.0,24.7017,24.7095,24.6704,24.6782,27734.0
2017-06-07 15:30:00,31.53,31.61,31.52,31.6,169635.0,24.6782,24.7408,24.6704,24.733,169635.0
2017-06-08 09:30:00,31.58,31.64,31.52,31.61,146346.0,24.7173,24.7643,24.6704,24.7408,146346.0
2017-06-08 10:00:00,31.61,31.67,31.58,31.62,90260.0,24.7408,24.7878,24.7173,24.7486,90260.0
2017-06-08 10:30:00,31.63,31.71,31.63,31.71,94234.0,24.7565,24.8191,24.7565,24.8191,94234.0
2017-06-08 11:00:00,31.71,31.78,31.7,31.71,59385.0,24.8191,24.8739,24.8113,24.8191,59385.0
2017-06-08 11:30:00,31.71,31.74,31.69,31.73,56451.0,24.8191,24.8426,24.8034,24.8347,56451.0
2017-06-08 12:00:00,31.73,31.8,31.73,31.76,52410.0,24.8347,24.8895,24.8347,24.8582,52410.0
2017-06-08 12:30:00,31.76,31.77,31.74,31.76,44884.0,24.8582,24.866,24.8426,24.8582,44884.0
2017-06-08 13:00:00,31.75,31.76,31.68,31.68,88534.0,24.8504,24.8582,24.7956,24.7956,88534.0
2017-06-08 13:30:00,31.68,31.68,31.65,31.68,69255.0,24.7956,24.7956,24.7721,24.7956,69255.0
2017-06-08 14:00:00,31.67,31.67,31.62,31.63,51017.0,24.7878,24.7878,24.7486,24.7565,51017.0
2017-06-08 14:30:00,31.63,31.67,31.63,31.67,56808.0,24.7565,24.7878,24.7565,24.7878,56808.0
2017-06-08 15:00:00,31.67,31.74,31.67,31.72,89825.0,24.7878,24.8426,24.7878,24.8269,89825.0
2017-06-08 15:30:00,31.72,31.75,31.61,31.62,338203.0,24.8269,24.8504,24.7408,24.7486,338203.0
2017-06-09 09:30:00,31.67,31.8,31.61,31.78,92155.0,24.7878,24.8895,24.7408,24.8739,92155.0
2017-06-09 10:00:00,31.78,31.82,31.74,31.76,42569.0,24.8739,24.9052,24.8426,24.8582,42569.0
2017-06-09 10:30:00,31.77,31.79,31.7,31.7,83677.0,24.866,24.8817,24.8113,24.8113,83677.0
2017-06-09 11:00:00,31.7,31.72,31.61,31.65,77312.0,24.8113,24.8269,24.7408,24.7721,77312.0
2017-06-09 11:30:00,31.65,31.65,31.58,31.58,43991.0,24.7721,24.7721,24.7173,24.7173,43991.0
2017-06-09 12:00:00,31.58,31.63,31.56,31.58,39927.0,24.7173,24.7565,24.7017,24.7173,39927.0
2017-06-09 12:30:00,31.58,31.58,31.48,31.56,81212.0,24.7173,24.7173,24.6391,24.7017,81212.0
2017-06-09 13:00:00,31.56,31.58,31.44,31.52,53883.0,24.7017,24.7173,24.6078,24.6704,53883.0
2017-06-09 13:30:00,31.51,31.51,31.42,31.42,80162.0,24.6625,24.6625,24.5921,24.5921,80162.0
2017-06-09 14:00:00,31.42,31.49,31.35,31.42,91746.0,24.5921,24.6469,24.5373,24.5921,91746.0
2017-06-09 14:30:00,31.41,31.42,31.08,31.18,327118.0,24.5843,24.5921,24.326,24.4043,327118.0
2017-06-09 15:00:00,31.18,31.36,31.17,31.36,266071.0,24.4043,24.5451,24.3964,24.5451,266071.0
2017-06-09 15:30:00,31.36,31.37,31.24,31.36,390117.0,24.5451,24.553,24.4512,24.5451,390117.0
2017-06-12 09:30:00,31.35,31.63,31.35,31.61,335823.0,24.5373,24.7565,24.5373,24.7408,335823.0
2017-06-12 10:00:00,31.61,31.64,31.47,31.49,231963.0,24.7408,24.7643,24.6312,24.6469,231963.0
2017-06-12 10:30:00,31.5,31.57,31.45,31.49,104518.0,24.6547,24.7095,24.6156,24.6469,104518.0
2017-06-12 11:00:00,31.48,31.48,31.34,31.34,98409.0,24.6391,24.6391,24.5295,24.5295,98409.0
2017-06-12 11:30:00,31.35,31.37,31.28,31.3,96073.0,24.5373,24.553,24.4825,24.4982,96073.0
2017-06-12 12:00:00,31.31,31.33,31.27,31.28,65023.0,24.506,24.5217,24.4747,24.4825,65023.0
2017-06-12 12:30:00,31.29,31.31,31.25,31.25,44246.0,24.4903,24.506,24.459,24.459,44246.0
2017-06-12 13:00:00,31.25,31.3,31.23,31.27,40906.0,24.459,24.4982,24.4434,24.4747,40906.0
2017-06-12 13:30:00,31.28,31.3,31.22,31.22,40652.0,24.4825,24.4982,24.4356,24.4356,40652.0
2017-06-12 14:00:00,31.22,31.27,31.22,31.22,41996.0,24.4356,24.4747,24.4356,24.4356,41996.0
2017-06-12 14:30:00,31.22,31.26,31.21,31.21,89328.0,24.4356,24.4669,24.4277,24.4277,89328.0
2017-06-12 15:00:00,31.21,31.25,31.17,31.18,66987.0,24.4277,24.459,24.3964,24.4043,66987.0
2017-06-12 15:30:00,31.19,31.25,31.16,31.25,250185.0,24.4121,24.459,24.3886,24.459,250185.0
2017-06-13 09:30:00,31.3,31.64,31.28,31.61,522109.0,24.4982,24.7643,24.4825,24.7408,522109.0
2017-06-13 10:00:00,31.6,31.6,31.45,31.56,373110.0,24.733,24.733,24.6156,24.7017,373110.0
2017-06-13 10:30:00,31.56,31.58,31.5,31.53,229555.0,24.7017,24.7173,24.6547,24.6782,229555.0
2017-06-13 11:00:00,31.52,31.63,31.5,31.63,109787.0,24.6704,24.7565,24.6547,24.7565,109787.0
2017-06-13 11:30:00,31.63,31.67,31.57,31.66,61159.0,24.7565,24.7878,24.7095,24.7799,61159.0
2017-06-13 12:00:00,31.65,31.65,31.55,31.55,44338.0,24.7721,24.7721,24.6938,24.6938,44338.0
2017-06-13 12:30:00,31.55,31.61,31.52,31.6,70237.0,24.6938,24.7408,24.6704,24.733,70237.0
2017-06-13 13:00:00,31.61,31.63,31.57,31.58,72691.0,24.7408,24.7565,24.7095,24.7173,72691.0
2017-06-13 13:30:00,31.58,31.65,31.58,31.65,65261.0,24.7173,24.7721,24.7173,24.7721,65261.0
2017-06-13 14:00:00,31.64,31.78,31.64,31.75,135527.0,24.7643,24.8739,24.7643,24.8504,135527.0
2017-06-13 14:30:00,31.75,31.8,31.69,31.69,118078.0,24.8504,24.8895,24.8034,24.8034,118078.0
2017-06-13 15:00:00,31.7,31.76,31.68,31.76,115954.0,24.8113,24.8582,24.7956,24.8582,115954.0
2017-06-13 15:30:00,31.75,31.78,31.67,31.71,282513.0,24.8504,24.8739,24.7878,24.8191,282513.0
2017-06-14 09:30:00,31.84,31.97,31.67,31.68,245205.0,24.9208,25.0226,24.7878,24.7956,245205.0
2017-06-14 10:00:00,31.68,31.69,31.56,31.56,189848.0,24.7956,24.8034,24.7017,24.7017,189848.0
2017-06-14 10:30:00,31.57,31.63,31.55,31.58,90048.0,24.7095,24.7565,24.6938,24.7173,90048.0
2017-06-14 11:00:00,31.58,31.61,31.54,31.54,98061.0,24.7173,24.7408,24.686,24.686,98061.0
2017-06-14 11:30:00,31.54,31.58,31.54,31.57,72552.0,24.686,24.7173,24.686,24.7095,72552.0
2017-06-14 12:00:00,31.57,31.59,31.53,31.55,67434.0,24.7095,24.7252,24.6782,24.6938,67434.0
2017-06-14 12:30:00,31.55,31.63,31.55,31.63,72299.0,24.6938,24.7565,24.6938,24.7565,72299.0
2017-06-14 13:00:00,31.63,31.67,31.62,31.63,153785.0,24.7565,24.7878,24.7486,24.7565,153785.0
2017-06-14 13:30:00,31.63,31.65,31.55,31.62,71822.0,24.7565,24.7721,24.6938,24.7486,71822.0
2017-06-14 14:00:00,31.62,31.7,31.6,31.63,135886.0,24.7486,24.8113,24.733,24.7565,135886.0
2017-06-14 14:30:00,31.63,31.63,31.41,31.47,205149.0,24.7565,24.7565,24.5843,24.6312,205149.0
2017-06-14 15:00:00,31.47,31.48,31.33,31.43,204494.0,24.6312,24.6391,24.5217,24.5999,204494.0
2017-06-14 15:30:00,31.44,31.6,31.42,31.59,273756.0,24.6078,24.733,24.5921,24.7252,273756.0
2017-06-15 09:30:00,31.28,31.43,31.25,31.33,146216.0,24.4825,24.5999,24.459,24.5217,146216.0
2017-06-15 10:00:00,31.34,31.36,31.31,31.33,109173.0,24.5295,24.5451,24.506,24.5217,109173.0
2017-06-15 10:30:00,31.33,31.34,31.3,31.32,57604.0,24.5217,24.5295,24.4982,24.5138,57604.0
2017-06-15 11:00:00,31.32,31.45,31.31,31.4,101383.0,24.5138,24.6156,24.506,24.5764,101383.0
2017-06-15 11:30:00,31.4,31.48,31.4,31.47,72068.0,24.5764,24.6391,24.5764,24.6312,72068.0
2017-06-15 12:00:00,31.47,31.49,31.43,31.45,57775.0,24.6312,24.6469,24.5999,24.6156,57775.0
2017-06-15 12:30:00,31.45,31.58,31.44,31.58,77878.0,24.6156,24.7173,24.6078,24.7173,77878.0
2017-06-15 13:00:00,31.58,31.63,31.55,31.56,107776.0,24.7173,24.7565,24.6938,24.7017,107776.0
2017-06-15 13:30:00,31.56,31.57,31.51,31.55,56869.0,24.7017,24.7095,24.6625,24.6938,56869.0
2017-06-15 14:00:00,31.54,31.58,31.51,31.53,61895.0,24.686,24.7173,24.6625,24.6782,61895.0
2017-06-15 14:30:00,31.53,31.6,31.53,31.58,63069.0,24.6782,24.733,24.6782,24.7173,63069.0
2017-06-15 15:00:00,31.58,31.59,31.56,31.56,91127.0,24.7173,24.7252,24.7017,24.7017,91127.0
2017-06-15 15:30:00,31.56,31.61,31.55,31.59,212289.0,24.7017,24.7408,24.6938,24.7252,212289.0
2017-06-16 09:30:00,31.58,31.64,31.23,31.25,185486.0,24.7173,24.7643,24.4434,24.459,185486.0
2017-06-16 10:00:00,31.26,31.31,31.2,31.28,86786.0,24.4669,24.506,24.4199,24.4825,86786.0
2017-06-16 10:30:00,31.28,31.32,31.24,31.3,48544.0,24.4825,24.5138,24.4512,24.4982,48544.0
2017-06-16 11:00:00,31.3,31.36,31.29,31.36,27001.0,24.4982,24.5451,24.4903,24.5451,27001.0
2017-06-16 11:30:00,31.36,31.46,31.36,31.46,24485.0,24.5451,24.6234,24.5451,24.6234,24485.0
2017-06-16 12:00:00,31.46,31.5,31.46,31.5,38681.0,24.6234,24.6547,24.6234,24.6547,38681.0
2017-06-16 12:30:00,31.51,31.52,31.48,31.49,35565.0,24.6625,24.6704,24.6391,24.6469,35565.0
2017-06-16 13:00:00,31.5,31.5,31.43,31.47,40192.0,24.6547,24.6547,24.5999,24.6312,40192.0
2017-06-16 13:30:00,31.46,31.5,31.44,31.5,27744.0,24.6234,24.6547,24.6078,24.6547,27744.0
2017-06-16 14:00:00,31.5,31.55,31.49,31.53,44787.0,24.6547,24.6938,24.6469,24.6782,44787.0
2017-06-16 14:30:00,31.52,31.55,31.49,31.53,35907.0,24.6704,24.6938,24.6469,24.6782,35907.0
2017-06-16 15:00:00,31.53,31.55,31.47,31.5,50070.0,24.6782,24.6938,24.6312,24.6547,50070.0
2017-06-16 15:30:00,31.5,31.63,31.47,31.62,273356.0,24.6547,24.7565,24.6312,24.7486,273356.0
2017-06-19 09:30:00,31.67,31.79,31.58,31.63,145806.0,24.7878,24.8817,24.7173,24.7565,145806.0
2017-06-19 10:00:00,31.63,31.83,31.63,31.83,88504.0,24.7565,24.913,24.7565,24.913,88504.0
2017-06-19 10:30:00,31.83,31.88,31.81,31.88,65763.0,24.913,24.9521,24.8973,24.9521,65763.0
2017-06-19 11:00:00,31.89,31.92,31.84,31.92,43954.0,24.96,24.9834,24.9208,24.9834,43954.0
2017-06-19 11:30:00,31.92,31.92,31.86,31.89,52385.0,24.9834,24.9834,24.9365,24.96,52385.0
2017-06-19 12:00:00,31.89,31.9,31.88,31.9,34750.0,24.96,24.9678,24.9521,24.9678,34750.0
2017-06-19 12:30:00,31.9,31.92,31.86,31.92,28485.0,24.9678,24.9834,24.9365,24.9834,28485.0
2017-06-19 13:00:00,31.92,31.95,31.9,31.92,40697.0,24.9834,25.0069,24.9678,24.9834,40697.0
2017-06-19 13:30:00,31.92,31.97,31.92,31.95,62611.0,24.9834,25.0226,24.9834,25.0069,62611.0
2017-06-19 14:00:00,31.94,31.95,31.91,31.94,76044.0,24.9991,25.0069,24.9756,24.9991,76044.0
2017-06-19 14:30:00,31.94,32.0,31.92,31.99,128200.0,24.9991,25.0461,24.9834,25.0382,128200.0
2017-06-19 15:00:00,31.99,32.0,31.94,31.98,104037.0,25.0382,25.0461,24.9991,25.0304,104037.0
2017-06-19 15:30:00,31.98,32.01,31.97,32.0,234854.0,25.0304,25.0539,25.0226,25.0461,234854.0
2017-06-20 09:30:00,31.94,32.07,31.88,32.06,91982.0,24.9991,25.1008,24.9521,25.093,91982.0
2017-06-20 10:00:00,32.06,32.1,31.99,32.1,73926.0,25.093,25.1243,25.0382,25.1243,73926.0
2017-06-20 10:30:00,32.1,32.1,32.03,32.1,55614.0,25.1243,25.1243,25.0695,25.1243,55614.0
2017-06-20 11:00:00,32.1,32.16,32.01,32.01,95286.0,25.1243,25.1713,25.0539,25.0539,95286.0
2017-06-20 11:30:00,32.0,32.01,31.92,31.94,68814.0,25.0461,25.0539,24.9834,24.9991,68814.0
2017-06-20 12:00:00,31.95,32.0,31.88,31.89,68253.0,25.0069,25.0461,24.9521,24.96,68253.0
2017-06-20 12:30:00,31.9,31.95,31.85,31.92,58328.0,24.9678,25.0069,24.9287,24.9834,58328.0
2017-06-20 13:00:00,31.92,31.92,31.87,31.87,40759.0,24.9834,24.9834,24.9443,24.9443,40759.0
2017-06-20 13:30:00,31.88,31.92,31.85,31.89,88780.0,24.9521,24.9834,24.9287,24.96,88780.0
2017-06-20 14:00:00,31.89,31.91,31.87,31.88,40870.0,24.96,24.9756,24.9443,24.9521,40870.0
2017-06-20 14:30:00,31.88,31.94,31.88,31.93,51160.0,24.9521,24.9991,24.9521,24.9913,51160.0
2017-06-20 15:00:00,31.94,32.0,31.93,31.96,71839.0,24.9991,25.0461,24.9913,25.0148,71839.0
2017-06-20 15:30:00,31.95,31.95,31.84,31.85,224210.0,25.0069,25.0069,24.9208,24.9287,224210.0
2017-06-21 09:30:00,31.73,31.78,31.56,31.57,248569.0,24.8347,24.8739,24.7017,24.7095,248569.0
2017-06-21 10:00:00,31.57,31.63,31.51,31.59,149398.0,24.7095,24.7565,24.6625,24.7252,149398.0
2017-06-21 10:30:00,31.59,31.76,31.59,31.74,129223.0,24.7252,24.8582,24.7252,24.8426,129223.0
2017-06-21 11:00:00,31.73,31.73,31.64,31.64,117383.0,24.8347,24.8347,24.7643,24.7643,117383.0
2017-06-21 11:30:00,31.65,31.76,31.65,31.74,75591.0,24.7721,24.8582,24.7721,24.8426,75591.0
2017-06-21 12:00:00,31.74,31.76,31.7,31.73,54761.0,24.8426,24.8582,24.8113,24.8347,54761.0
2017-06-21 12:30:00,31.73,31.74,31.67,31.68,89578.0,24.8347,24.8426,24.7878,24.7956,89578.0
2017-06-21 13:00:00,31.69,31.75,31.67,31.72,68598.0,24.8034,24.8504,24.7878,24.8269,68598.0
2017-06-21 13:30:00,31.72,31.78,31.7,31.7,74246.0,24.8269,24.8739,24.8113,24.8113,74246.0
2017-06-21 14:00:00,31.7,31.79,31.68,31.75,52090.0,24.8113,24.8817,24.7956,24.8504,52090.0
2017-06-21 14:30:00,31.75,31.86,31.75,31.82,66863.0,24.8504,24.9365,24.8504,24.9052,66863.0
2017-06-21 15:00:00,31.81,31.83,31.78,31.83,76887.0,24.8973,24.913,24.8739,24.913,76887.0
2017-06-21 15:30:00,31.83,31.86,31.79,31.85,258461.0,24.913,24.9365,24.8817,24.9287,258461.0
2017-06-22 09:30:00,31.9,31.92,31.72,31.75,109328.0,24.9678,24.9834,24.8269,24.8504,109328.0
2017-06-22 10:00:00,31.75,31.77,31.7,31.75,70348.0,24.8504,24.866,24.8113,24.8504,70348.0
2017-06-22 10:30:00,31.75,31.86,31.74,31.84,80009.0,24.8504,24.9365,24.8426,24.9208,80009.0
2017-06-22 11:00:00,31.84,31.89,31.82,31.83,74182.0,24.9208,24.96,24.9052,24.913,74182.0
2017-06-22 11:30:00,31.83,31.9,31.78,31.88,67059.0,24.913,24.9678,24.8739,24.9521,67059.0
2017-06-22 12:00:00,31.88,31.91,31.85,31.88,43191.0,24.9521,24.9756,24.9287,24.9521,43191.0
2017-06-22 12:30:00,31.88,31.96,31.88,31.94,43955.0,24.9521,25.0148,24.9521,24.9991,43955.0
2017-06-22 13:00:00,31.93,31.98,31.93,31.96,25454.0,24.9913,25.0304,24.9913,25.0148,25454.0
2017-06-22 13:30:00,31.96,31.98,31.92,31.98,28155.0,25.0148,25.0304,24.9834,25.0304,28155.0
2017-06-22 14:00:00,31.98,31.98,31.93,31.97,35156.0,25.0304,25.0304,24.9913,25.0226,35156.0
2017-06-22 14:30:00,31.96,32.0,31.93,31.97,39625.0,25.0148,25.0461,24.9913,25.0226,39625.0
2017-06-22 15:00:00,31.98,32.0,31.94,31.99,71861.0,25.0304,25.0461,24.9991,25.0382,71861.0
2017-06-22 15:30:00,31.99,31.99,31.84,31.86,249536.0,25.0382,25.0382,24.9208,24.9365,249536.0
2017-06-23 09:30:00,31.86,31.9,31.76,31.89,114411.0,24.9365,24.9678,24.8582,24.96,114411.0
2017-06-23 10:00:00,31.89,31.92,31.86,31.9,62094.0,24.96,24.9834,24.9365,24.9678,62094.0
2017-06-23 10:30:00,31.9,32.05,31.9,32.05,97609.0,24.9678,25.0852,24.9678,25.0852,97609.0
2017-06-23 11:00:00,32.05,32.12,32.04,32.1,75969.0,25.0852,25.14,25.0774,25.1243,75969.0
2017-06-23 11:30:00,32.1,32.22,32.08,32.2,118964.0,25.1243,25.2183,25.1087,25.2026,118964.0
2017-06-23 12:00:00,32.2,32.24,32.19,32.24,41913.0,25.2026,25.2339,25.1948,25.2339,41913.0
2017-06-23 12:30:00,32.24,32.3,32.21,32.21,65807.0,25.2339,25.2809,25.2104,25.2104,65807.0
2017-06-23 13:00:00,32.22,32.24,32.18,32.22,38215.0,25.2183,25.2339,25.1869,25.2183,38215.0
2017-06-23 13:30:00,32.22,32.28,32.22,32.24,61739.0,25.2183,25.2652,25.2183,25.2339,61739.0
2017-06-23 14:00:00,32.24,32.24,32.14,32.17,140060.0,25.2339,25.2339,25.1556,25.1791,140060.0
2017-06-23 14:30:00,32.17,32.17,32.11,32.17,72493.0,25.1791,25.1791,25.1322,25.1791,72493.0
2017-06-23 15:00:00,32.17,32.17,32.06,32.08,71700.0,25.1791,25.1791,25.093,25.1087,71700.0
2017-06-23 15:30:00,32.08,32.19,32.08,32.1,232323.0,25.1087,25.1948,25.1087,25.1243,232323.0
2017-06-26 09:30:00,32.22,32.49,32.19,32.46,171901.0,25.2183,25.4296,25.1948,25.4061,171901.0
2017-06-26 10:00:00,32.45,32.5,32.39,32.47,160899.0,25.3983,25.4374,25.3513,25.4139,160899.0
2017-06-26 10:30:00,32.47,32.47,32.24,32.26,134074.0,25.4139,25.4139,25.2339,25.2496,134074.0
2017-06-26 11:00:00,32.28,32.3,32.19,32.28,94392.0,25.2652,25.2809,25.1948,25.2652,94392.0
2017-06-26 11:30:00,32.28,32.35,32.21,32.32,109263.0,25.2652,25.32,25.2104,25.2965,109263.0
2017-06-26 12:00:00,32.32,32.33,32.31,32.31,43752.0,25.2965,25.3043,25.2887,25.2887,43752.0
2017-06-26 12:30:00,32.31,32.33,32.3,32.31,30557.0,25.2887,25.3043,25.2809,25.2887,30557.0
2017-06-26 13:00:00,32.3,32.3,32.23,32.26,39602.0,25.2809,25.2809,25.2261,25.2496,39602.0
2017-06-26 13:30:00,32.26,32.27,32.23,32.26,46318.0,25.2496,25.2574,25.2261,25.2496,46318.0
2017-06-26 14:00:00,32.25,32.34,32.24,32.29,146315.0,25.2417,25.3122,25.2339,25.273,146315.0
2017-06-26 14:30:00,32.29,32.32,32.28,32.28,40499.0,25.273,25.2965,25.2652,25.2652,40499.0
2017-06-26 15:00:00,32.28,32.31,32.25,32.26,63460.0,25.2652,25.2887,25.2417,25.2496,63460.0
2017-06-26 15:30:00,32.26,32.31,32.24,32.25,172873.0,25.2496,25.2887,25.2339,25.2417,172873.0
2017-06-27 09:30:00,32.16,32.2,32.05,32.13,205925.0,25.1713,25.2026,25.0852,25.1478,205925.0
2017-06-27 10:00:00,32.13,32.14,32.07,32.12,112715.0,25.1478,25.1556,25.1008,25.14,112715.0
2017-06-27 10:30:00,32.12,32.26,32.12,32.19,111453.0,25.14,25.2496,25.14,25.1948,111453.0
2017-06-27 11:00:00,32.19,32.22,32.14,32.15,79716.0,25.1948,25.2183,25.1556,25.1635,79716.0
2017-06-27 11:30:00,32.14,32.21,32.13,32.15,110331.0,25.1556,25.2104,25.1478,25.1635,110331.0
2017-06-27 12:00:00,32.15,32.21,32.15,32.16,103215.0,25.1635,25.2104,25.1635,25.1713,103215.0
2017-06-27 12:30:00,32.15,32.18,32.04,32.07,142269.0,25.1635,25.1869,25.0774,25.1008,142269.0
2017-06-27 13:00:00,32.08,32.13,32.03,32.1,93875.0,25.1087,25.1478,25.0695,25.1243,93875.0
2017-06-27 13:30:00,32.1,32.11,31.94,31.96,140859.0,25.1243,25.1322,24.9991,25.0148,140859.0
2017-06-27 14:00:00,31.96,31.96,31.86,31.92,196426.0,25.0148,25.0148,24.9365,24.9834,196426.0
2017-06-27 14:30:00,31.92,31.96,31.9,31.93,239934.0,24.9834,25.0148,24.9678,24.9913,239934.0
2017-06-27 15:00:00,31.93,31.95,31.87,31.89,109127.0,24.9913,25.0069,24.9443,24.96,109127.0
2017-06-27 15:30:00,31.9,31.92,31.76,31.77,495510.0,24.9678,24.9834,24.8582,24.866,495510.0
2017-06-28 09:30:00,31.83,31.9,31.76,31.82,170985.0,24.913,24.9678,24.8582,24.9052,170985.0
2017-06-28 10:00:00,31.81,32.05,31.81,31.96,96920.0,24.8973,25.0852,24.8973,25.0148,96920.0
2017-06-28 10:30:00,31.97,32.15,31.94,32.1,105050.0,25.0226,25.1635,24.9991,25.1243,105050.0
2017-06-28 11:00:00,32.11,32.13,32.06,32.09,61920.0,25.1322,25.1478,25.093,25.1165,61920.0
2017-06-28 11:30:00,32.1,32.13,31.99,32.09,118414.0,25.1243,25.1478,25.0382,25.1165,118414.0
2017-06-28 12:00:00,32.08,32.21,32.08,32.13,69233.0,25.1087,25.2104,25.1087,25.1478,69233.0
2017-06-28 12:30:00,32.13,32.22,32.13,32.21,58085.0,25.1478,25.2183,25.1478,25.2104,58085.0
2017-06-28 13:00:00,32.21,32.27,32.21,32.23,80589.0,25.2104,25.2574,25.2104,25.2261,80589.0
2017-06-28 13:30:00,32.22,32.24,32.19,32.21,42318.0,25.2183,25.2339,25.1948,25.2104,42318.0
2017-06-28 14:00:00,32.21,32.21,32.03,32.04,110650.0,25.2104,25.2104,25.0695,25.0774,110650.0
2017-06-28 14:30:00,32.05,32.11,32.05,32.07,41552.0,25.0852,25.1322,25.0852,25.1008,41552.0
2017-06-28 15:00:00,32.07,32.15,32.07,32.15,46088.0,25.1008,25.1635,25.1008,25.1635,46088.0
2017-06-28 15:30:00,32.15,32.17,32.06,32.08,185962.0,25.1635,25.1791,25.093,25.1087,185962.0
2017-06-29 09:30:00,31.82,32.02,31.81,32.0,189700.0,24.9052,25.0617,24.8973,25.0461,189700.0
2017-06-29 10:00:00,32.01,32.01,31.7,31.81,136279.0,25.0539,25.0539,24.8113,24.8973,136279.0
2017-06-29 10:30:00,31.81,31.83,31.74,31.74,75174.0,24.8973,24.913,24.8426,24.8426,75174.0
2017-06-29 11:00:00,31.73,31.74,31.58,31.59,112876.0,24.8347,24.8426,24.7173,24.7252,112876.0
2017-06-29 11:30:00,31.58,31.61,31.48,31.5,134321.0,24.7173,24.7408,24.6391,24.6547,134321.0
2017-06-29 12:00:00,31.5,31.69,31.47,31.56,129557.0,24.6547,24.8034,24.6312,24.7017,129557.0
2017-06-29 12:30:00,31.56,31.57,31.44,31.45,99849.0,24.7017,24.7095,24.6078,24.6156,99849.0
2017-06-29 13:00:00,31.45,31.47,31.28,31.3,127667.0,24.6156,24.6312,24.4825,24.4982,127667.0
2017-06-29 13:30:00,31.31,31.42,31.28,31.31,114148.0,24.506,24.5921,24.4825,24.506,114148.0
2017-06-29 14:00:00,31.3,31.41,31.25,31.38,105315.0,24.4982,24.5843,24.459,24.5608,105315.0
2017-06-29 14:30:00,31.38,31.45,31.34,31.4,141902.0,24.5608,24.6156,24.5295,24.5764,141902.0
2017-06-29 15:00:00,31.4,31.49,31.39,31.42,128762.0,24.5764,24.6469,24.5686,24.5921,128762.0
2017-06-29 15:30:00,31.42,31.48,31.4,31.41,387354.0,24.5921,24.6391,24.5764,24.5843,387354.0
2017-06-30 09:30:00,31.62,31.73,31.47,31.5,211258.0,24.7486,24.8347,24.6312,24.6547,211258.0
2017-06-30 10:00:00,31.51,31.53,31.39,31.41,103320.0,24.6625,24.6782,24.5686,24.5843,103320.0
2017-06-30 10:30:00,31.41,31.41,31.32,31.38,99104.0,24.5843,24.5843,24.5138,24.5608,99104.0
2017-06-30 11:00:00,31.38,31.43,31.33,31.35,88223.0,24.5608,24.5999,24.5217,24.5373,88223.0
2017-06-30 11:30:00,31.34,31.41,31.33,31.41,61894.0,24.5295,24.5843,24.5217,24.5843,61894.0
2017-06-30 12:00:00,31.41,31.45,31.4,31.42,53920.0,24.5843,24.6156,24.5764,24.5921,53920.0
2017-06-30 12:30:00,31.42,31.43,31.35,31.35,41993.0,24.5921,24.5999,24.5373,24.5373,41993.0
2017-06-30 13:00:00,31.36,31.38,31.34,31.35,44788.0,24.5451,24.5608,24.5295,24.5373,44788.0
2017-06-30 13:30:00,31.36,31.4,31.35,31.36,47324.0,24.5451,24.5764,24.5373,24.5451,47324.0
2017-06-30 14:00:00,31.36,31.43,31.33,31.42,115736.0,24.5451,24.5999,24.5217,24.5921,115736.0
2017-06-30 14:30:00,31.42,31.48,31.39,31.46,91953.0,24.5921,24.6391,24.5686,24.6234,91953.0
2017-06-30 15:00:00,31.45,31.47,31.38,31.4,102319.0,24.6156,24.6312,24.5608,24.5764,102319.0
2017-06-30 15:30:00,31.4,31.47,31.3,31.31,293666.0,24.5764,24.6312,24.4982,24.506,293666.0
2017-07-03 09:30:00,31.34,31.64,31.26,31.57,150824.0,24.5295,24.7643,24.4669,24.7095,150824.0
2017-07-03 10:00:00,31.58,31.61,31.51,31.55,85239.0,24.7173,24.7408,24.6625,24.6938,85239.0
2017-07-03 10:30:00,31.56,31.63,31.47,31.49,98922.0,24.7017,24.7565,24.6312,24.6469,98922.0
2017-07-03 11:00:00,31.48,31.58,31.47,31.55,79100.0,24.6391,24.7173,24.6312,24.6938,79100.0
2017-07-03 11:30:00,31.54,31.59,31.53,31.56,48791.0,24.686,24.7252,24.6782,24.7017,48791.0
2017-07-03 12:00:00,31.55,31.56,31.35,31.42,82614.0,24.6938,24.7017,24.5373,24.5921,82614.0
2017-07-03 12:30:00,31.42,31.44,31.32,31.32,297658.0,24.5921,24.6078,24.5138,24.5138,297658.0
2017-07-05 09:30:00,30.85,31.07,30.8,30.98,318480.0,24.371,24.5448,24.3315,24.4737,318480.0
2017-07-05 10:00:00,30.99,30.99,30.84,30.94,97511.0,24.4816,24.4816,24.3631,24.4421,97511.0
2017-07-05 10:30:00,30.93,31.12,30.92,31.11,99425.0,24.4342,24.5843,24.4263,24.5764,99425.0
2017-07-05 11:00:00,31.12,31.26,31.11,31.26,62397.0,24.5843,24.6949,24.5764,24.6949,62397.0
2017-07-05 11:30:00,31.26,31.26,31.05,31.08,41104.0,24.6949,24.6949,24.529,24.5527,41104.0
2017-07-05 12:00:00,31.08,31.1,31.04,31.1,33140.0,24.5527,24.5685,24.5211,24.5685,33140.0
2017-07-05 12:30:00,31.1,31.1,31.0,31.01,49680.0,24.5685,24.5685,24.4895,24.4974,49680.0
2017-07-05 13:00:00,31.01,31.11,31.0,31.1,75667.0,24.4974,24.5764,24.4895,24.5685,75667.0
2017-07-05 13:30:00,31.09,31.11,31.07,31.08,44711.0,24.5606,24.5764,24.5448,24.5527,44711.0
2017-07-05 14:00:00,31.09,31.19,31.05,31.18,135776.0,24.5606,24.6396,24.529,24.6317,135776.0
2017-07-05 14:30:00,31.17,31.25,31.17,31.18,76208.0,24.6238,24.687,24.6238,24.6317,76208.0
2017-07-05 15:00:00,31.17,31.18,31.08,31.08,43417.0,24.6238,24.6317,24.5527,24.5527,43417.0
2017-07-05 15:30:00,31.08,31.16,31.08,31.1,175501.0,24.5527,24.6159,24.5527,24.5685,175501.0
2017-07-06 09:30:00,30.99,30.99,30.81,30.84,159939.0,24.4816,24.4816,24.3394,24.3631,159939.0
2017-07-06 10:00:00,30.84,30.85,30.75,30.78,160823.0,24.3631,24.371,24.2921,24.3158,160823.0
2017-07-06 10:30:00,30.78,30.84,30.76,30.79,69586.0,24.3158,24.3631,24.3,24.3237,69586.0
2017-07-06 11:00:00,30.79,30.9,30.78,30.83,77416.0,24.3237,24.4105,24.3158,24.3552,77416.0
2017-07-06 11:30:00,30.84,30.94,30.84,30.91,49550.0,24.3631,24.4421,24.3631,24.4184,49550.0
2017-07-06 12:00:00,30.92,30.94,30.82,30.82,51818.0,24.4263,24.4421,24.3473,24.3473,51818.0
2017-07-06 12:30:00,30.83,30.88,30.82,30.83,46720.0,24.3552,24.3947,24.3473,24.3552,46720.0
2017-07-06 13:00:00,30.83,30.89,30.83,30.87,51239.0,24.3552,24.4026,24.3552,24.3868,51239.0
2017-07-06 13:30:00,30.88,30.88,30.83,30.83,46458.0,24.3947,24.3947,24.3552,24.3552,46458.0
2017-07-06 14:00:00,30.83,30.83,30.74,30.77,85975.0,24.3552,24.3552,24.2842,24.3079,85975.0
2017-07-06 14:30:00,30.77,30.78,30.71,30.72,74692.0,24.3079,24.3158,24.2605,24.2684,74692.0
2017-07-06 15:00:00,30.71,30.76,30.7,30.72,72246.0,24.2605,24.3,24.2526,24.2684,72246.0
2017-07-06 15:30:00,30.72,30.75,30.67,30.73,242582.0,24.2684,24.2921,24.2289,24.2763,242582.0
2017-07-07 09:30:00,30.78,30.88,30.75,30.85,116353.0,24.3158,24.3947,24.2921,24.371,116353.0
2017-07-07 10:00:00,30.84,30.84,30.8,30.84,91412.0,24.3631,24.3631,24.3315,24.3631,91412.0
2017-07-07 10:30:00,30.84,30.89,30.83,30.83,40600.0,24.3631,24.4026,24.3552,24.3552,40600.0
2017-07-07 11:00:00,30.84,30.88,30.82,30.87,60021.0,24.3631,24.3947,24.3473,24.3868,60021.0
2017-07-07 11:30:00,30.88,30.99,30.88,30.98,69616.0,24.3947,24.4816,24.3947,24.4737,69616.0
2017-07-07 12:00:00,30.99,31.01,30.97,30.97,48400.0,24.4816,24.4974,24.4658,24.4658,48400.0
2017-07-07 12:30:00,30.98,30.99,30.96,30.97,32240.0,24.4737,24.4816,24.4579,24.4658,32240.0
2017-07-07 13:00:00,30.97,31.05,30.97,31.04,36019.0,24.4658,24.529,24.4658,24.5211,36019.0
2017-07-07 13:30:00,31.04,31.06,31.01,31.05,41560.0,24.5211,24.5369,24.4974,24.529,41560.0
2017-07-07 14:00:00,31.04,31.06,30.99,30.99,39935.0,24.5211,24.5369,24.4816,24.4816,39935.0
2017-07-07 14:30:00,30.99,31.0,30.97,30.97,26697.0,24.4816,24.4895,24.4658,24.4658,26697.0
2017-07-07 15:00:00,30.97,30.97,30.91,30.97,87096.0,24.4658,24.4658,24.4184,24.4658,87096.0
2017-07-07 15:30:00,30.96,30.98,30.89,30.89,208157.0,24.4579,24.4737,24.4026,24.4026,208157.0
2017-07-10 09:30:00,30.89,31.0,30.82,30.95,187463.0,24.4026,24.4895,24.3473,24.45,187463.0
2017-07-10 10:00:00,30.96,31.08,30.96,31.02,147732.0,24.4579,24.5527,24.4579,24.5053,147732.0
2017-07-10 10:30:00,31.01,31.02,30.95,30.98,82202.0,24.4974,24.5053,24.45,24.4737,82202.0
2017-07-10 11:00:00,30.99,30.99,30.91,30.94,130610.0,24.4816,24.4816,24.4184,24.4421,130610.0
2017-07-10 11:30:00,30.94,30.97,30.9,30.93,160358.0,24.4421,24.4658,24.4105,24.4342,160358.0
2017-07-10 12:00:00,30.93,30.98,30.92,30.95,76511.0,24.4342,24.4737,24.4263,24.45,76511.0
2017-07-10 12:30:00,30.95,30.99,30.95,30.98,69754.0,24.45,24.4816,24.45,24.4737,69754.0
2017-07-10 13:00:00,30.98,31.0,30.98,31.0,66412.0,24.4737,24.4895,24.4737,24.4895,66412.0
2017-07-10 13:30:00,31.0,31.04,30.98,31.04,84366.0,24.4895,24.5211,24.4737,24.5211,84366.0
2017-07-10 14:00:00,31.05,31.07,31.03,31.04,79589.0,24.529,24.5448,24.5132,24.5211,79589.0
2017-07-10 14:30:00,31.03,31.05,31.01,31.04,96932.0,24.5132,24.529,24.4974,24.5211,96932.0
2017-07-10 15:00:00,31.03,31.04,31.0,31.01,108639.0,24.5132,24.5211,24.4895,24.4974,108639.0
2017-07-10 15:30:00,31.01,31.08,30.98,30.98,199480.0,24.4974,24.5527,24.4737,24.4737,199480.0
2017-07-11 09:30:00,31.03,31.04,30.94,30.98,83148.0,24.5132,24.5211,24.4421,24.4737,83148.0
2017-07-11 10:00:00,30.98,31.08,30.96,31.07,47439.0,24.4737,24.5527,24.4579,24.5448,47439.0
2017-07-11 10:30:00,31.07,31.09,31.02,31.03,28121.0,24.5448,24.5606,24.5053,24.5132,28121.0
2017-07-11 11:00:00,31.04,31.05,30.87,30.92,68269.0,24.5211,24.529,24.3868,24.4263,68269.0
2017-07-11 11:30:00,30.92,30.97,30.89,30.95,50235.0,24.4263,24.4658,24.4026,24.45,50235.0
2017-07-11 12:00:00,30.95,30.98,30.91,30.94,23433.0,24.45,24.4737,24.4184,24.4421,23433.0
2017-07-11 12:30:00,30.95,31.0,30.94,30.97,22257.0,24.45,24.4895,24.4421,24.4658,22257.0
2017-07-11 13:00:00,30.97,31.0,30.95,30.99,21231.0,24.4658,24.4895,24.45,24.4816,21231.0
2017-07-11 13:30:00,30.99,31.08,30.99,31.08,36446.0,24.4816,24.5527,24.4816,24.5527,36446.0
2017-07-11 14:00:00,31.08,31.09,31.02,31.04,33565.0,24.5527,24.5606,24.5053,24.5211,33565.0
2017-07-11 14:30:00,31.05,31.06,31.03,31.05,24587.0,24.529,24.5369,24.5132,24.529,24587.0
2017-07-11 15:00:00,31.05,31.09,31.05,31.08,15265.0,24.529,24.5606,24.529,24.5527,15265.0
2017-07-11 15:30:00,31.08,31.12,31.08,31.1,98053.0,24.5527,24.5843,24.5527,24.5685,98053.0
2017-07-12 09:30:00,31.26,31.43,31.26,31.39,169335.0,24.6949,24.8292,24.6949,24.7976,169335.0
2017-07-12 10:00:00,31.39,31.42,31.33,31.38,63130.0,24.7976,24.8213,24.7502,24.7897,63130.0
2017-07-12 10:30:00,31.39,31.39,31.26,31.28,58930.0,24.7976,24.7976,24.6949,24.7107,58930.0
2017-07-12 11:00:00,31.29,31.3,31.24,31.26,29067.0,24.7186,24.7265,24.6791,24.6949,29067.0
2017-07-12 11:30:00,31.25,31.27,31.23,31.26,17446.0,24.687,24.7028,24.6712,24.6949,17446.0
2017-07-12 12:00:00,31.26,31.32,31.26,31.29,36356.0,24.6949,24.7423,24.6949,24.7186,36356.0
2017-07-12 12:30:00,31.3,31.3,31.26,31.29,24114.0,24.7265,24.7265,24.6949,24.7186,24114.0
2017-07-12 13:00:00,31.3,31.31,31.21,31.22,53044.0,24.7265,24.7344,24.6554,24.6633,53044.0
2017-07-12 13:30:00,31.22,31.3,31.21,31.3,30137.0,24.6633,24.7265,24.6554,24.7265,30137.0
2017-07-12 14:00:00,31.3,31.3,31.21,31.25,37315.0,24.7265,24.7265,24.6554,24.687,37315.0
2017-07-12 14:30:00,31.25,31.25,31.16,31.19,60581.0,24.687,24.687,24.6159,24.6396,60581.0
2017-07-12 15:00:00,31.19,31.23,31.18,31.23,45804.0,24.6396,24.6712,24.6317,24.6712,45804.0
2017-07-12 15:30:00,31.23,31.25,31.15,31.17,242205.0,24.6712,24.687,24.608,24.6238,242205.0
2017-07-13 09:30:00,31.25,31.27,31.1,31.17,117282.0,24.687,24.7028,24.5685,24.6238,117282.0
2017-07-13 10:00:00,31.17,31.23,31.11,31.11,76532.0,24.6238,24.6712,24.5764,24.5764,76532.0
2017-07-13 10:30:00,31.11,31.17,31.08,31.17,56786.0,24.5764,24.6238,24.5527,24.6238,56786.0
2017-07-13 11:00:00,31.17,31.2,31.13,31.13,45752.0,24.6238,24.6475,24.5922,24.5922,45752.0
2017-07-13 11:30:00,31.13,31.22,31.11,31.19,61774.0,24.5922,24.6633,24.5764,24.6396,61774.0
2017-07-13 12:00:00,31.2,31.24,31.18,31.19,50422.0,24.6475,24.6791,24.6317,24.6396,50422.0
2017-07-13 12:30:00,31.19,31.24,31.18,31.23,33512.0,24.6396,24.6791,24.6317,24.6712,33512.0
2017-07-13 13:00:00,31.22,31.26,31.2,31.21,45687.0,24.6633,24.6949,24.6475,24.6554,45687.0
2017-07-13 13:30:00,31.22,31.23,31.18,31.23,25536.0,24.6633,24.6712,24.6317,24.6712,25536.0
2017-07-13 14:00:00,31.24,31.25,31.18,31.23,33574.0,24.6791,24.687,24.6317,24.6712,33574.0
2017-07-13 14:30:00,31.23,31.26,31.22,31.25,42139.0,24.6712,24.6949,24.6633,24.687,42139.0
2017-07-13 15:00:00,31.25,31.27,31.21,31.24,49414.0,24.687,24.7028,24.6554,24.6791,49414.0
2017-07-13 15:30:00,31.24,31.27,31.22,31.26,115809.0,24.6791,24.7028,24.6633,24.6949,115809.0
2017-07-14 09:30:00,31.34,31.39,31.28,31.3,76844.0,24.7581,24.7976,24.7107,24.7265,76844.0
2017-07-14 10:00:00,31.29,31.4,31.28,31.34,47059.0,24.7186,24.8055,24.7107,24.7581,47059.0
2017-07-14 10:30:00,31.34,31.36,31.32,31.33,34950.0,24.7581,24.7739,24.7423,24.7502,34950.0
2017-07-14 11:00:00,31.33,31.34,31.3,31.32,36474.0,24.7502,24.7581,24.7265,24.7423,36474.0
2017-07-14 11:30:00,31.32,31.35,31.32,31.34,37448.0,24.7423,24.766,24.7423,24.7581,37448.0
2017-07-14 12:00:00,31.33,31.36,31.32,31.36,22188.0,24.7502,24.7739,24.7423,24.7739,22188.0
2017-07-14 12:30:00,31.37,31.4,31.37,31.39,32787.0,24.7818,24.8055,24.7818,24.7976,32787.0
2017-07-14 13:00:00,31.39,31.41,31.36,31.41,79064.0,24.7976,24.8134,24.7739,24.8134,79064.0
2017-07-14 13:30:00,31.41,31.42,31.4,31.41,40402.0,24.8134,24.8213,24.8055,24.8134,40402.0
2017-07-14 14:00:00,31.41,31.45,31.41,31.43,50249.0,24.8134,24.845,24.8134,24.8292,50249.0
2017-07-14 14:30:00,31.43,31.44,31.37,31.38,30625.0,24.8292,24.8371,24.7818,24.7897,30625.0
2017-07-14 15:00:00,31.38,31.4,31.35,31.4,47441.0,24.7897,24.8055,24.766,24.8055,47441.0
2017-07-14 15:30:00,31.4,31.45,31.4,31.41,190985.0,24.8055,24.845,24.8055,24.8134,190985.0
2017-07-17 09:30:00,31.48,31.6,31.47,31.6,97980.0,24.8687,24.9635,24.8608,24.9635,97980.0
2017-07-17 10:00:00,31.6,31.6,31.53,31.6,48535.0,24.9635,24.9635,24.9082,24.9635,48535.0
2017-07-17 10:30:00,31.6,31.64,31.57,31.58,55829.0,24.9635,24.9951,24.9398,24.9477,55829.0
2017-07-17 11:00:00,31.58,31.58,31.54,31.55,53383.0,24.9477,24.9477,24.9161,24.924,53383.0
2017-07-17 11:30:00,31.55,31.57,31.48,31.53,46548.0,24.924,24.9398,24.8687,24.9082,46548.0
2017-07-17 12:00:00,31.54,31.58,31.51,31.52,41983.0,24.9161,24.9477,24.8924,24.9003,41983.0
2017-07-17 12:30:00,31.52,31.53,31.5,31.53,18136.0,24.9003,24.9082,24.8845,24.9082,18136.0
2017-07-17 13:00:00,31.53,31.54,31.5,31.51,25037.0,24.9082,24.9161,24.8845,24.8924,25037.0
2017-07-17 13:30:00,31.5,31.52,31.47,31.5,65145.0,24.8845,24.9003,24.8608,24.8845,65145.0
2017-07-17 14:00:00,31.49,31.5,31.46,31.49,50557.0,24.8766,24.8845,24.8529,24.8766,50557.0
2017-07-17 14:30:00,31.49,31.51,31.47,31.51,40103.0,24.8766,24.8924,24.8608,24.8924,40103.0
2017-07-17 15:00:00,31.51,31.52,31.47,31.49,42742.0,24.8924,24.9003,24.8608,24.8766,42742.0
2017-07-17 15:30:00,31.48,31.52,31.48,31.5,147749.0,24.8687,24.9003,24.8687,24.8845,147749.0
2017-07-18 09:30:00,31.39,31.39,31.18,31.34,100895.0,24.7976,24.7976,24.6317,24.7581,100895.0
2017-07-18 10:00:00,31.33,31.38,31.3,31.32,47287.0,24.7502,24.7897,24.7265,24.7423,47287.0
2017-07-18 10:30:00,31.32,31.37,31.24,31.35,65942.0,24.7423,24.7818,24.6791,24.766,65942.0
2017-07-18 11:00:00,31.35,31.35,31.28,31.29,36105.0,24.766,24.766,24.7107,24.7186,36105.0
2017-07-18 11:30:00,31.3,31.38,31.3,31.33,64486.0,24.7265,24.7897,24.7265,24.7502,64486.0
2017-07-18 12:00:00,31.34,31.39,31.32,31.32,11750.0,24.7581,24.7976,24.7423,24.7423,11750.0
2017-07-18 12:30:00,31.32,31.34,31.31,31.31,24041.0,24.7423,24.7581,24.7344,24.7344,24041.0
2017-07-18 13:00:00,31.3,31.31,31.25,31.25,31974.0,24.7265,24.7344,24.687,24.687,31974.0
2017-07-18 13:30:00,31.26,31.35,31.26,31.33,59830.0,24.6949,24.766,24.6949,24.7502,59830.0
2017-07-18 14:00:00,31.33,31.35,31.33,31.33,33948.0,24.7502,24.766,24.7502,24.7502,33948.0
2017-07-18 14:30:00,31.34,31.38,31.34,31.38,23507.0,24.7581,24.7897,24.7581,24.7897,23507.0
2017-07-18 15:00:00,31.38,31.45,31.38,31.45,56167.0,24.7897,24.845,24.7897,24.845,56167.0
2017-07-18 15:30:00,31.44,31.51,31.43,31.5,163043.0,24.8371,24.8924,24.8292,24.8845,163043.0
2017-07-19 09:30:00,31.52,31.67,31.48,31.67,154627.0,24.9003,25.0188,24.8687,25.0188,154627.0
2017-07-19 10:00:00,31.67,31.72,31.65,31.72,65475.0,25.0188,25.0583,25.003,25.0583,65475.0
2017-07-19 10:30:00,31.73,31.77,31.68,31.75,73469.0,25.0662,25.0978,25.0267,25.082,73469.0
2017-07-19 11:00:00,31.75,31.84,31.75,31.82,50789.0,25.082,25.1531,25.082,25.1373,50789.0
2017-07-19 11:30:00,31.82,31.92,31.82,31.91,55657.0,25.1373,25.2163,25.1373,25.2084,55657.0
2017-07-19 12:00:00,31.92,31.98,31.92,31.97,68795.0,25.2163,25.2637,25.2163,25.2558,68795.0
2017-07-19 12:30:00,31.97,31.97,31.89,31.91,46752.0,25.2558,25.2558,25.1926,25.2084,46752.0
2017-07-19 13:00:00,31.9,31.95,31.9,31.93,46494.0,25.2005,25.24,25.2005,25.2242,46494.0
2017-07-19 13:30:00,31.93,31.96,31.88,31.94,54002.0,25.2242,25.2479,25.1847,25.2321,54002.0
2017-07-19 14:00:00,31.94,32.0,31.92,32.0,70508.0,25.2321,25.2795,25.2163,25.2795,70508.0
2017-07-19 14:30:00,32.0,32.04,31.95,31.95,96836.0,25.2795,25.3111,25.24,25.24,96836.0
2017-07-19 15:00:00,31.95,31.98,31.92,31.94,64447.0,25.24,25.2637,25.2163,25.2321,64447.0
2017-07-19 15:30:00,31.94,31.94,31.85,31.9,201354.0,25.2321,25.2321,25.161,25.2005,201354.0
2017-07-20 09:30:00,32.02,32.05,31.8,31.88,160155.0,25.2953,25.319,25.1215,25.1847,160155.0
2017-07-20 10:00:00,31.88,31.88,31.77,31.84,130580.0,25.1847,25.1847,25.0978,25.1531,130580.0
2017-07-20 10:30:00,31.84,31.87,31.76,31.87,50753.0,25.1531,25.1768,25.0899,25.1768,50753.0
2017-07-20 11:00:00,31.87,31.92,31.84,31.91,49111.0,25.1768,25.2163,25.1531,25.2084,49111.0
2017-07-20 11:30:00,31.91,31.94,31.86,31.92,38769.0,25.2084,25.2321,25.1689,25.2163,38769.0
2017-07-20 12:00:00,31.92,31.95,31.9,31.9,14665.0,25.2163,25.24,25.2005,25.2005,14665.0
2017-07-20 12:30:00,31.9,31.94,31.89,31.93,32430.0,25.2005,25.2321,25.1926,25.2242,32430.0
2017-07-20 13:00:00,31.94,31.94,31.89,31.89,28573.0,25.2321,25.2321,25.1926,25.1926,28573.0
2017-07-20 13:30:00,31.89,31.95,31.89,31.91,23577.0,25.1926,25.24,25.1926,25.2084,23577.0
2017-07-20 14:00:00,31.91,31.92,31.88,31.9,34992.0,25.2084,25.2163,25.1847,25.2005,34992.0
2017-07-20 14:30:00,31.9,31.91,31.85,31.88,53198.0,25.2005,25.2084,25.161,25.1847,53198.0
2017-07-20 15:00:00,31.89,31.91,31.86,31.89,79717.0,25.1926,25.2084,25.1689,25.1926,79717.0
2017-07-20 15:30:00,31.89,31.92,31.85,31.87,209360.0,25.1926,25.2163,25.161,25.1768,209360.0
2017-07-21 09:30:00,31.87,32.03,31.71,31.76,106059.0,25.1768,25.3032,25.0504,25.0899,106059.0
2017-07-21 10:00:00,31.75,31.84,31.71,31.84,53747.0,25.082,25.1531,25.0504,25.1531,53747.0
2017-07-21 10:30:00,31.84,31.88,31.81,31.83,34573.0,25.1531,25.1847,25.1294,25.1452,34573.0
2017-07-21 11:00:00,31.83,31.88,31.81,31.87,39427.0,25.1452,25.1847,25.1294,25.1768,39427.0
2017-07-21 11:30:00,31.86,31.91,31.86,31.9,33473.0,25.1689,25.2084,25.1689,25.2005,33473.0
2017-07-21 12:00:00,31.9,31.94,31.88,31.89,35624.0,25.2005,25.2321,25.1847,25.1926,35624.0
2017-07-21 12:30:00,31.89,31.94,31.89,31.93,17905.0,25.1926,25.2321,25.1926,25.2242,17905.0
2017-07-21 13:00:00,31.92,31.92,31.9,31.9,14461.0,25.2163,25.2163,25.2005,25.2005,14461.0
2017-07-21 13:30:00,31.9,31.9,31.83,31.84,23454.0,25.2005,25.2005,25.1452,25.1531,23454.0
2017-07-21 14:00:00,31.84,31.85,31.81,31.82,15586.0,25.1531,25.161,25.1294,25.1373,15586.0
2017-07-21 14:30:00,31.83,31.84,31.81,31.83,26959.0,25.1452,25.1531,25.1294,25.1452,26959.0
2017-07-21 15:00:00,31.83,31.85,31.81,31.84,29379.0,25.1452,25.161,25.1294,25.1531,29379.0
2017-07-21 15:30:00,31.83,31.85,31.83,31.83,133835.0,25.1452,25.161,25.1452,25.1452,133835.0
2017-07-24 09:30:00,31.86,31.89,31.81,31.83,52337.0,25.1689,25.1926,25.1294,25.1452,52337.0
2017-07-24 10:00:00,31.84,31.84,31.76,31.78,59569.0,25.1531,25.1531,25.0899,25.1057,59569.0
2017-07-24 10:30:00,31.78,31.79,31.71,31.71,17795.0,25.1057,25.1136,25.0504,25.0504,17795.0
2017-07-24 11:00:00,31.7,31.71,31.67,31.69,24832.0,25.0425,25.0504,25.0188,25.0346,24832.0
2017-07-24 11:30:00,31.7,31.8,31.7,31.78,15696.0,25.0425,25.1215,25.0425,25.1057,15696.0
2017-07-24 12:00:00,31.77,31.8,31.75,31.77,21848.0,25.0978,25.1215,25.082,25.0978,21848.0
2017-07-24 12:30:00,31.76,31.78,31.75,31.78,16924.0,25.0899,25.1057,25.082,25.1057,16924.0
2017-07-24 13:00:00,31.78,31.78,31.75,31.75,31397.0,25.1057,25.1057,25.082,25.082,31397.0
2017-07-24 13:30:00,31.75,31.83,31.75,31.82,25546.0,25.082,25.1452,25.082,25.1373,25546.0
2017-07-24 14:00:00,31.81,31.84,31.8,31.81,31923.0,25.1294,25.1531,25.1215,25.1294,31923.0
2017-07-24 14:30:00,31.81,31.86,31.81,31.84,17558.0,25.1294,25.1689,25.1294,25.1531,17558.0
2017-07-24 15:00:00,31.85,31.9,31.83,31.9,42361.0,25.161,25.2005,25.1452,25.2005,42361.0
2017-07-24 15:30:00,31.9,31.91,31.84,31.86,137169.0,25.2005,25.2084,25.1531,25.1689,137169.0
2017-07-25 09:30:00,31.88,32.08,31.88,32.06,145627.0,25.1847,25.3427,25.1847,25.3269,145627.0
2017-07-25 10:00:00,32.07,32.07,31.98,32.02,59681.0,25.3348,25.3348,25.2637,25.2953,59681.0
2017-07-25 10:30:00,32.03,32.13,32.03,32.13,35663.0,25.3032,25.3822,25.3032,25.3822,35663.0
2017-07-25 11:00:00,32.13,32.24,32.13,32.22,44542.0,25.3822,25.4691,25.3822,25.4533,44542.0
2017-07-25 11:30:00,32.21,32.23,32.15,32.17,39375.0,25.4454,25.4612,25.398,25.4138,39375.0
2017-07-25 12:00:00,32.17,32.17,32.13,32.15,28658.0,25.4138,25.4138,25.3822,25.398,28658.0
2017-07-25 12:30:00,32.14,32.16,32.1,32.1,29759.0,25.3901,25.4059,25.3585,25.3585,29759.0
2017-07-25 13:00:00,32.1,32.15,32.1,32.13,19381.0,25.3585,25.398,25.3585,25.3822,19381.0
2017-07-25 13:30:00,32.13,32.16,32.13,32.16,7115.0,25.3822,25.4059,25.3822,25.4059,7115.0
2017-07-25 14:00:00,32.15,32.17,32.12,32.15,39323.0,25.398,25.4138,25.3743,25.398,39323.0
2017-07-25 14:30:00,32.15,32.17,32.13,32.17,26689.0,25.398,25.4138,25.3822,25.4138,26689.0
2017-07-25 15:00:00,32.17,32.17,32.1,32.15,25169.0,25.4138,25.4138,25.3585,25.398,25169.0
2017-07-25 15:30:00,32.15,32.15,32.1,32.12,191917.0,25.398,25.398,25.3585,25.3743,191917.0
2017-07-26 09:30:00,32.19,32.22,32.02,32.08,118022.0,25.4296,25.4533,25.2953,25.3427,118022.0
2017-07-26 10:00:00,32.09,32.1,31.96,31.96,47184.0,25.3506,25.3585,25.2479,25.2479,47184.0
2017-07-26 10:30:00,31.95,31.96,31.85,31.85,58659.0,25.24,25.2479,25.161,25.161,58659.0
2017-07-26 11:00:00,31.85,31.87,31.82,31.85,54387.0,25.161,25.1768,25.1373,25.161,54387.0
2017-07-26 11:30:00,31.85,31.85,31.77,31.81,53379.0,25.161,25.161,25.0978,25.1294,53379.0
2017-07-26 12:00:00,31.81,31.83,31.81,31.82,18875.0,25.1294,25.1452,25.1294,25.1373,18875.0
2017-07-26 12:30:00,31.81,31.83,31.8,31.82,30491.0,25.1294,25.1452,25.1215,25.1373,30491.0
2017-07-26 13:00:00,31.82,31.82,31.73,31.73,49092.0,25.1373,25.1373,25.0662,25.0662,49092.0
2017-07-26 13:30:00,31.73,31.74,31.63,31.64,78239.0,25.0662,25.0741,24.9872,24.9951,78239.0
2017-07-26 14:00:00,31.64,31.7,31.62,31.65,82608.0,24.9951,25.0425,24.9793,25.003,82608.0
2017-07-26 14:30:00,31.65,31.65,31.56,31.58,115004.0,25.003,25.003,24.9319,24.9477,115004.0
2017-07-26 15:00:00,31.57,31.62,31.51,31.6,89949.0,24.9398,24.9793,24.8924,24.9635,89949.0
2017-07-26 15:30:00,31.59,31.65,31.55,31.65,216683.0,24.9556,25.003,24.924,25.003,216683.0
2017-07-27 09:30:00,31.7,31.75,31.42,31.42,173426.0,25.0425,25.082,24.8213,24.8213,173426.0
2017-07-27 10:00:00,31.42,31.54,31.37,31.54,76657.0,24.8213,24.9161,24.7818,24.9161,76657.0
2017-07-27 10:30:00,31.54,31.54,31.48,31.5,44055.0,24.9161,24.9161,24.8687,24.8845,44055.0
2017-07-27 11:00:00,31.51,31.55,31.5,31.53,28065.0,24.8924,24.924,24.8845,24.9082,28065.0
2017-07-27 11:30:00,31.54,31.59,31.54,31.59,29655.0,24.9161,24.9556,24.9161,24.9556,29655.0
2017-07-27 12:00:00,31.59,31.64,31.59,31.61,25568.0,24.9556,24.9951,24.9556,24.9714,25568.0
2017-07-27 12:30:00,31.62,31.62,31.34,31.35,86894.0,24.9793,24.9793,24.7581,24.766,86894.0
2017-07-27 13:00:00,31.35,31.39,31.21,31.34,135569.0,24.766,24.7976,24.6554,24.7581,135569.0
2017-07-27 13:30:00,31.34,31.34,31.21,31.27,155437.0,24.7581,24.7581,24.6554,24.7028,155437.0
2017-07-27 14:00:00,31.29,31.38,31.25,31.33,70801.0,24.7186,24.7897,24.687,24.7502,70801.0
2017-07-27 14:30:00,31.35,31.37,31.27,31.37,50346.0,24.766,24.7818,24.7028,24.7818,50346.0
2017-07-27 15:00:00,31.36,31.42,31.32,31.41,67458.0,24.7739,24.8213,24.7423,24.8134,67458.0
2017-07-27 15:30:00,31.4,31.57,31.39,31.57,222776.0,24.8055,24.9398,24.7976,24.9398,222776.0
2017-07-28 09:30:00,31.54,31.58,31.44,31.47,135201.0,24.9161,24.9477,24.8371,24.8608,135201.0
2017-07-28 10:00:00,31.47,31.49,31.35,31.39,40528.0,24.8608,24.8766,24.766,24.7976,40528.0
2017-07-28 10:30:00,31.39,31.4,31.31,31.32,34915.0,24.7976,24.8055,24.7344,24.7423,34915.0
2017-07-28 11:00:00,31.33,31.37,31.26,31.36,50297.0,24.7502,24.7818,24.6949,24.7739,50297.0
2017-07-28 11:30:00,31.35,31.45,31.35,31.45,40990.0,24.766,24.845,24.766,24.845,40990.0
2017-07-28 12:00:00,31.45,31.48,31.42,31.42,53151.0,24.845,24.8687,24.8213,24.8213,53151.0
2017-07-28 12:30:00,31.43,31.45,31.42,31.44,26890.0,24.8292,24.845,24.8213,24.8371,26890.0
2017-07-28 13:00:00,31.43,31.43,31.39,31.43,58887.0,24.8292,24.8292,24.7976,24.8292,58887.0
2017-07-28 13:30:00,31.43,31.47,31.43,31.45,17417.0,24.8292,24.8608,24.8292,24.845,17417.0
2017-07-28 14:00:00,31.46,31.52,31.46,31.52,41329.0,24.8529,24.9003,24.8529,24.9003,41329.0
2017-07-28 14:30:00,31.52,31.55,31.52,31.53,40000.0,24.9003,24.924,24.9003,24.9082,40000.0
2017-07-28 15:00:00,31.53,31.55,31.48,31.51,65992.0,24.9082,24.924,24.8687,24.8924,65992.0
2017-07-28 15:30:00,31.51,31.57,31.5,31.51,193905.0,24.8924,24.9398,24.8845,24.8924,193905.0
2017-07-31 09:30:00,31.55,31.59,31.42,31.42,71325.0,24.924,24.9556,24.8213,24.8213,71325.0
2017-07-31 10:00:00,31.41,31.5,31.38,31.48,55908.0,24.8134,24.8845,24.7897,24.8687,55908.0
2017-07-31 10:30:00,31.49,31.5,31.44,31.44,37613.0,24.8766,24.8845,24.8371,24.8371,37613.0
2017-07-31 11:00:00,31.44,31.48,31.44,31.47,60711.0,24.8371,24.8687,24.8371,24.8608,60711.0
2017-07-31 11:30:00,31.47,31.52,31.46,31.49,56687.0,24.8608,24.9003,24.8529,24.8766,56687.0
2017-07-31 12:00:00,31.48,31.49,31.43,31.43,49598.0,24.8687,24.8766,24.8292,24.8292,49598.0
2017-07-31 12:30:00,31.42,31.44,31.4,31.43,55398.0,24.8213,24.8371,24.8055,24.8292,55398.0
2017-07-31 13:00:00,31.43,31.48,31.42,31.47,52273.0,24.8292,24.8687,24.8213,24.8608,52273.0
2017-07-31 13:30:00,31.47,31.49,31.44,31.49,27497.0,24.8608,24.8766,24.8371,24.8766,27497.0
2017-07-31 14:00:00,31.49,31.52,31.46,31.52,44638.0,24.8766,24.9003,24.8529,24.9003,44638.0
2017-07-31 14:30:00,31.52,31.52,31.44,31.48,80347.0,24.9003,24.9003,24.8371,24.8687,80347.0
2017-07-31 15:00:00,31.49,31.5,31.46,31.5,38737.0,24.8766,24.8845,24.8529,24.8845,38737.0
2017-07-31 15:30:00,31.51,31.53,31.42,31.46,219957.0,24.8924,24.9082,24.8213,24.8529,219957.0
2017-08-01 09:30:00,31.59,31.63,31.47,31.49,70576.0,24.9556,24.9872,24.8608,24.8766,70576.0
2017-08-01 10:00:00,31.49,31.55,31.43,31.45,34161.0,24.8766,24.924,24.8292,24.845,34161.0
2017-08-01 10:30:00,31.46,31.55,31.46,31.54,33087.0,24.8529,24.924,24.8529,24.9161,33087.0
2017-08-01 11:00:00,31.53,31.54,31.47,31.49,49093.0,24.9082,24.9161,24.8608,24.8766,49093.0
2017-08-01 11:30:00,31.49,31.52,31.49,31.51,26954.0,24.8766,24.9003,24.8766,24.8924,26954.0
2017-08-01 12:00:00,31.51,31.55,31.51,31.51,33606.0,24.8924,24.924,24.8924,24.8924,33606.0
2017-08-01 12:30:00,31.51,31.54,31.51,31.53,55753.0,24.8924,24.9161,24.8924,24.9082,55753.0
2017-08-01 13:00:00,31.52,31.58,31.52,31.57,46900.0,24.9003,24.9477,24.9003,24.9398,46900.0
2017-08-01 13:30:00,31.57,31.58,31.56,31.57,38335.0,24.9398,24.9477,24.9319,24.9398,38335.0
2017-08-01 14:00:00,31.57,31.57,31.53,31.54,27909.0,24.9398,24.9398,24.9082,24.9161,27909.0
2017-08-01 14:30:00,31.55,31.6,31.55,31.6,30345.0,24.924,24.9635,24.924,24.9635,30345.0
2017-08-01 15:00:00,31.6,31.6,31.58,31.58,37954.0,24.9635,24.9635,24.9477,24.9477,37954.0
2017-08-01 15:30:00,31.58,31.66,31.58,31.64,136661.0,24.9477,25.0109,24.9477,24.9951,136661.0
2017-08-02 09:30:00,31.54,31.57,31.44,31.44,72324.0,24.9161,24.9398,24.8371,24.8371,72324.0
2017-08-02 10:00:00,31.44,31.5,31.36,31.42,83813.0,24.8371,24.8845,24.7739,24.8213,83813.0
2017-08-02 10:30:00,31.42,31.44,31.25,31.29,83654.0,24.8213,24.8371,24.687,24.7186,83654.0
2017-08-02 11:00:00,31.32,31.34,31.28,31.31,30696.0,24.7423,24.7581,24.7107,24.7344,30696.0
2017-08-02 11:30:00,31.32,31.33,31.28,31.31,27418.0,24.7423,24.7502,24.7107,24.7344,27418.0
2017-08-02 12:00:00,31.31,31.31,31.27,31.27,26225.0,24.7344,24.7344,24.7028,24.7028,26225.0
2017-08-02 12:30:00,31.28,31.31,31.26,31.3,36317.0,24.7107,24.7344,24.6949,24.7265,36317.0
2017-08-02 13:00:00,31.3,31.34,31.26,31.33,48047.0,24.7265,24.7581,24.6949,24.7502,48047.0
2017-08-02 13:30:00,31.33,31.4,31.33,31.38,33586.0,24.7502,24.8055,24.7502,24.7897,33586.0
2017-08-02 14:00:00,31.38,31.41,31.36,31.36,20859.0,24.7897,24.8134,24.7739,24.7739,20859.0
2017-08-02 14:30:00,31.36,31.47,31.36,31.47,27296.0,24.7739,24.8608,24.7739,24.8608,27296.0
2017-08-02 15:00:00,31.47,31.48,31.44,31.44,52236.0,24.8608,24.8687,24.8371,24.8371,52236.0
2017-08-02 15:30:00,31.44,31.53,31.42,31.5,159479.0,24.8371,24.9082,24.8213,24.8845,159479.0
2017-08-03 09:30:00,31.59,31.72,31.52,31.7,105774.0,24.9556,25.0583,24.9003,25.0425,105774.0
2017-08-03 10:00:00,31.69,31.7,31.59,31.61,60230.0,25.0346,25.0425,24.9556,24.9714,60230.0
2017-08-03 10:30:00,31.61,31.62,31.52,31.55,56313.0,24.9714,24.9793,24.9003,24.924,56313.0
2017-08-03 11:00:00,31.54,31.56,31.5,31.52,82029.0,24.9161,24.9319,24.8845,24.9003,82029.0
2017-08-03 11:30:00,31.51,31.53,31.49,31.53,38121.0,24.8924,24.9082,24.8766,24.9082,38121.0
2017-08-03 12:00:00,31.53,31.56,31.51,31.54,46252.0,24.9082,24.9319,24.8924,24.9161,46252.0
2017-08-03 12:30:00,31.55,31.57,31.52,31.52,24691.0,24.924,24.9398,24.9003,24.9003,24691.0
2017-08-03 13:00:00,31.52,31.52,31.46,31.46,33384.0,24.9003,24.9003,24.8529,24.8529,33384.0
2017-08-03 13:30:00,31.45,31.52,31.43,31.52,34651.0,24.845,24.9003,24.8292,24.9003,34651.0
2017-08-03 14:00:00,31.53,31.54,31.51,31.52,36936.0,24.9082,24.9161,24.8924,24.9003,36936.0
2017-08-03 14:30:00,31.53,31.55,31.51,31.52,78824.0,24.9082,24.924,24.8924,24.9003,78824.0
2017-08-03 15:00:00,31.52,31.6,31.52,31.6,24846.0,24.9003,24.9635,24.9003,24.9635,24846.0
2017-08-03 15:30:00,31.59,31.59,31.51,31.56,93946.0,24.9556,24.9556,24.8924,24.9319,93946.0
2017-08-04 09:30:00,31.66,31.76,31.65,31.66,113549.0,25.0109,25.0899,25.003,25.0109,113549.0
2017-08-04 10:00:00,31.67,31.69,31.58,31.68,60110.0,25.0188,25.0346,24.9477,25.0267,60110.0
2017-08-04 10:30:00,31.68,31.78,31.66,31.68,86093.0,25.0267,25.1057,25.0109,25.0267,86093.0
2017-08-04 11:00:00,31.68,31.69,31.66,31.68,20650.0,25.0267,25.0346,25.0109,25.0267,20650.0
2017-08-04 11:30:00,31.69,31.72,31.68,31.72,26286.0,25.0346,25.0583,25.0267,25.0583,26286.0
2017-08-04 12:00:00,31.73,31.76,31.73,31.75,31598.0,25.0662,25.0899,25.0662,25.082,31598.0
2017-08-04 12:30:00,31.75,31.75,31.71,31.71,21884.0,25.082,25.082,25.0504,25.0504,21884.0
2017-08-04 13:00:00,31.7,31.82,31.7,31.82,60916.0,25.0425,25.1373,25.0425,25.1373,60916.0
2017-08-04 13:30:00,31.81,31.86,31.8,31.85,50029.0,25.1294,25.1689,25.1215,25.161,50029.0
2017-08-04 14:00:00,31.86,31.91,31.81,31.83,65870.0,25.1689,25.2084,25.1294,25.1452,65870.0
2017-08-04 14:30:00,31.83,31.88,31.83,31.86,33479.0,25.1452,25.1847,25.1452,25.1689,33479.0
2017-08-04 15:00:00,31.86,31.9,31.85,31.88,77275.0,25.1689,25.2005,25.161,25.1847,77275.0
2017-08-04 15:30:00,31.87,31.87,31.76,31.78,283772.0,25.1768,25.1768,25.0899,25.1057,283772.0
2017-08-07 09:30:00,31.83,31.87,31.76,31.8,46488.0,25.1452,25.1768,25.0899,25.1215,46488.0
2017-08-07 10:00:00,31.79,31.82,31.73,31.73,24672.0,25.1136,25.1373,25.0662,25.0662,24672.0
2017-08-07 10:30:00,31.72,31.76,31.7,31.73,43855.0,25.0583,25.0899,25.0425,25.0662,43855.0
2017-08-07 11:00:00,31.72,31.74,31.7,31.73,16139.0,25.0583,25.0741,25.0425,25.0662,16139.0
2017-08-07 11:30:00,31.74,31.79,31.73,31.77,30144.0,25.0741,25.1136,25.0662,25.0978,30144.0
2017-08-07 12:00:00,31.77,31.8,31.76,31.8,26944.0,25.0978,25.1215,25.0899,25.1215,26944.0
2017-08-07 12:30:00,31.8,31.82,31.77,31.8,28334.0,25.1215,25.1373,25.0978,25.1215,28334.0
2017-08-07 13:00:00,31.81,31.82,31.8,31.81,18121.0,25.1294,25.1373,25.1215,25.1294,18121.0
2017-08-07 13:30:00,31.81,31.86,31.8,31.86,29762.0,25.1294,25.1689,25.1215,25.1689,29762.0
2017-08-07 14:00:00,31.86,31.86,31.81,31.82,27212.0,25.1689,25.1689,25.1294,25.1373,27212.0
2017-08-07 14:30:00,31.83,31.84,31.82,31.83,38911.0,25.1452,25.1531,25.1373,25.1452,38911.0
2017-08-07 15:00:00,31.83,31.85,31.83,31.85,33449.0,25.1452,25.161,25.1452,25.161,33449.0
2017-08-07 15:30:00,31.85,31.86,31.8,31.83,189180.0,25.161,25.1689,25.1215,25.1452,189180.0
2017-08-08 09:30:00,31.77,32.0,31.61,31.65,70232.0,25.0978,25.2795,24.9714,25.003,70232.0
2017-08-08 10:00:00,31.65,31.77,31.64,31.74,44767.0,25.003,25.0978,24.9951,25.0741,44767.0
2017-08-08 10:30:00,31.74,31.83,31.72,31.82,50454.0,25.0741,25.1452,25.0583,25.1373,50454.0
2017-08-08 11:00:00,31.82,31.85,31.8,31.81,33805.0,25.1373,25.161,25.1215,25.1294,33805.0
2017-08-08 11:30:00,31.82,31.92,31.82,31.91,51754.0,25.1373,25.2163,25.1373,25.2084,51754.0
2017-08-08 12:00:00,31.91,31.94,31.87,31.87,65233.0,25.2084,25.2321,25.1768,25.1768,65233.0
2017-08-08 12:30:00,31.87,31.87,31.79,31.79,80105.0,25.1768,25.1768,25.1136,25.1136,80105.0
2017-08-08 13:00:00,31.8,31.85,31.77,31.77,35345.0,25.1215,25.161,25.0978,25.0978,35345.0
2017-08-08 13:30:00,31.77,31.81,31.75,31.81,35547.0,25.0978,25.1294,25.082,25.1294,35547.0
2017-08-08 14:00:00,31.82,31.82,31.77,31.77,32947.0,25.1373,25.1373,25.0978,25.0978,32947.0
2017-08-08 14:30:00,31.77,31.77,31.71,31.72,36813.0,25.0978,25.0978,25.0504,25.0583,36813.0
2017-08-08 15:00:00,31.73,31.75,31.62,31.64,60414.0,25.0662,25.082,24.9793,24.9951,60414.0
2017-08-08 15:30:00,31.64,31.68,31.6,31.67,176791.0,24.9951,25.0267,24.9635,25.0188,176791.0
2017-08-09 09:30:00,31.58,31.61,31.39,31.45,132708.0,24.9477,24.9714,24.7976,24.845,132708.0
2017-08-09 10:00:00,31.46,31.46,31.36,31.36,92605.0,24.8529,24.8529,24.7739,24.7739,92605.0
2017-08-09 10:30:00,31.37,31.48,31.36,31.45,87259.0,24.7818,24.8687,24.7739,24.845,87259.0
2017-08-09 11:00:00,31.45,31.45,31.38,31.42,55030.0,24.845,24.845,24.7897,24.8213,55030.0
2017-08-09 11:30:00,31.43,31.52,31.43,31.52,63462.0,24.8292,24.9003,24.8292,24.9003,63462.0
2017-08-09 12:00:00,31.52,31.52,31.49,31.51,29182.0,24.9003,24.9003,24.8766,24.8924,29182.0
2017-08-09 12:30:00,31.51,31.52,31.48,31.48,35609.0,24.8924,24.9003,24.8687,24.8687,35609.0
2017-08-09 13:00:00,31.48,31.52,31.47,31.5,38643.0,24.8687,24.9003,24.8608,24.8845,38643.0
2017-08-09 13:30:00,31.5,31.51,31.46,31.46,28494.0,24.8845,24.8924,24.8529,24.8529,28494.0
2017-08-09 14:00:00,31.45,31.46,31.42,31.42,33194.0,24.845,24.8529,24.8213,24.8213,33194.0
2017-08-09 14:30:00,31.42,31.52,31.41,31.52,57643.0,24.8213,24.9003,24.8134,24.9003,57643.0
2017-08-09 15:00:00,31.52,31.57,31.51,31.55,57262.0,24.9003,24.9398,24.8924,24.924,57262.0
2017-08-09 15:30:00,31.55,31.67,31.55,31.62,201396.0,24.924,25.0188,24.924,24.9793,201396.0
2017-08-10 09:30:00,31.45,31.55,31.35,31.42,126430.0,24.845,24.924,24.766,24.8213,126430.0
2017-08-10 10:00:00,31.42,31.53,31.32,31.52,117534.0,24.8213,24.9082,24.7423,24.9003,117534.0
2017-08-10 10:30:00,31.53,31.53,31.45,31.45,57448.0,24.9082,24.9082,24.845,24.845,57448.0
2017-08-10 11:00:00,31.45,31.49,31.41,31.49,49009.0,24.845,24.8766,24.8134,24.8766,49009.0
2017-08-10 11:30:00,31.5,31.51,31.38,31.44,54749.0,24.8845,24.8924,24.7897,24.8371,54749.0
2017-08-10 12:00:00,31.44,31.48,31.39,31.39,59584.0,24.8371,24.8687,24.7976,24.7976,59584.0
2017-08-10 12:30:00,31.38,31.38,31.29,31.33,108619.0,24.7897,24.7897,24.7186,24.7502,108619.0
2017-08-10 13:00:00,31.33,31.39,31.32,31.36,41346.0,24.7502,24.7976,24.7423,24.7739,41346.0
2017-08-10 13:30:00,31.36,31.37,31.32,31.35,35353.0,24.7739,24.7818,24.7423,24.766,35353.0
2017-08-10 14:00:00,31.34,31.39,31.32,31.36,77900.0,24.7581,24.7976,24.7423,24.7739,77900.0
2017-08-10 14:30:00,31.35,31.42,31.31,31.32,57922.0,24.766,24.8213,24.7344,24.7423,57922.0
2017-08-10 15:00:00,31.32,31.32,31.11,31.13,181008.0,24.7423,24.7423,24.5764,24.5922,181008.0
2017-08-10 15:30:00,31.14,31.15,31.0,31.01,369644.0,24.6001,24.608,24.4895,24.4974,369644.0
2017-08-11 09:30:00,31.17,31.26,31.04,31.23,175331.0,24.6238,24.6949,24.5211,24.6712,175331.0
2017-08-11 10:00:00,31.2,31.46,31.19,31.34,176310.0,24.6475,24.8529,24.6396,24.7581,176310.0
2017-08-11 10:30:00,31.35,31.39,31.3,31.39,100708.0,24.766,24.7976,24.7265,24.7976,100708.0
2017-08-11 11:00:00,31.39,31.39,31.26,31.28,99933.0,24.7976,24.7976,24.6949,24.7107,99933.0
2017-08-11 11:30:00,31.28,31.39,31.27,31.35,99979.0,24.7107,24.7976,24.7028,24.766,99979.0
2017-08-11 12:00:00,31.35,31.48,31.34,31.42,69532.0,24.766,24.8687,24.7581,24.8213,69532.0
2017-08-11 12:30:00,31.42,31.44,31.36,31.39,42826.0,24.8213,24.8371,24.7739,24.7976,42826.0
2017-08-11 13:00:00,31.39,31.44,31.37,31.44,39378.0,24.7976,24.8371,24.7818,24.8371,39378.0
2017-08-11 13:30:00,31.45,31.48,31.4,31.45,40213.0,24.845,24.8687,24.8055,24.845,40213.0
2017-08-11 14:00:00,31.45,31.53,31.44,31.5,60207.0,24.845,24.9082,24.8371,24.8845,60207.0
2017-08-11 14:30:00,31.5,31.51,31.39,31.41,100070.0,24.8845,24.8924,24.7976,24.8134,100070.0
2017-08-11 15:00:00,31.41,31.48,31.38,31.46,87043.0,24.8134,24.8687,24.7897,24.8529,87043.0
2017-08-11 15:30:00,31.46,31.54,31.42,31.48,260067.0,24.8529,24.9161,24.8213,24.8687,260067.0
2017-08-14 09:30:00,31.58,31.83,31.58,31.77,164434.0,24.9477,25.1452,24.9477,25.0978,164434.0
2017-08-14 10:00:00,31.77,31.86,31.75,31.86,81434.0,25.0978,25.1689,25.082,25.1689,81434.0
2017-08-14 10:30:00,31.87,31.89,31.81,31.85,67210.0,25.1768,25.1926,25.1294,25.161,67210.0
2017-08-14 11:00:00,31.85,31.88,31.82,31.85,66018.0,25.161,25.1847,25.1373,25.161,66018.0
2017-08-14 11:30:00,31.85,31.85,31.76,31.76,46683.0,25.161,25.161,25.0899,25.0899,46683.0
2017-08-14 12:00:00,31.76,31.81,31.76,31.8,65749.0,25.0899,25.1294,25.0899,25.1215,65749.0
2017-08-14 12:30:00,31.8,31.86,31.78,31.83,46719.0,25.1215,25.1689,25.1057,25.1452,46719.0
2017-08-14 13:00:00,31.83,31.86,31.83,31.83,38303.0,25.1452,25.1689,25.1452,25.1452,38303.0
2017-08-14 13:30:00,31.83,31.83,31.76,31.79,118667.0,25.1452,25.1452,25.0899,25.1136,118667.0
2017-08-14 14:00:00,31.8,31.81,31.77,31.8,76557.0,25.1215,25.1294,25.0978,25.1215,76557.0
2017-08-14 14:30:00,31.8,31.81,31.75,31.79,95147.0,25.1215,25.1294,25.082,25.1136,95147.0
2017-08-14 15:00:00,31.79,31.88,31.78,31.88,111029.0,25.1136,25.1847,25.1057,25.1847,111029.0
2017-08-14 15:30:00,31.88,31.88,31.8,31.84,323242.0,25.1847,25.1847,25.1215,25.1531,323242.0
2017-08-15 09:30:00,31.94,32.21,31.85,32.08,167719.0,25.2321,25.4454,25.161,25.3427,167719.0
2017-08-15 10:00:00,32.08,32.1,31.96,32.0,82003.0,25.3427,25.3585,25.2479,25.2795,82003.0
2017-08-15 10:30:00,32.0,32.06,31.96,31.99,103795.0,25.2795,25.3269,25.2479,25.2716,103795.0
2017-08-15 11:00:00,32.0,32.04,31.99,32.04,59782.0,25.2795,25.3111,25.2716,25.3111,59782.0
2017-08-15 11:30:00,32.05,32.08,31.99,31.99,67726.0,25.319,25.3427,25.2716,25.2716,67726.0
2017-08-15 12:00:00,31.99,32.01,31.92,31.99,41899.0,25.2716,25.2874,25.2163,25.2716,41899.0
2017-08-15 12:30:00,31.99,32.04,31.97,31.99,63627.0,25.2716,25.3111,25.2558,25.2716,63627.0
2017-08-15 13:00:00,31.99,32.03,31.95,32.02,59647.0,25.2716,25.3032,25.24,25.2953,59647.0
2017-08-15 13:30:00,32.02,32.03,31.95,31.95,38514.0,25.2953,25.3032,25.24,25.24,38514.0
2017-08-15 14:00:00,31.95,32.05,31.93,32.05,92523.0,25.24,25.319,25.2242,25.319,92523.0
2017-08-15 14:30:00,32.06,32.12,32.03,32.1,84559.0,25.3269,25.3743,25.3032,25.3585,84559.0
2017-08-15 15:00:00,32.1,32.19,32.08,32.15,159824.0,25.3585,25.4296,25.3427,25.398,159824.0
2017-08-15 15:30:00,32.15,32.17,32.07,32.1,398520.0,25.398,25.4138,25.3348,25.3585,398520.0
2017-08-16 09:30:00,32.1,32.28,32.09,32.19,175191.0,25.3585,25.5007,25.3506,25.4296,175191.0
2017-08-16 10:00:00,32.19,32.42,32.19,32.42,100053.0,25.4296,25.6113,25.4296,25.6113,100053.0
2017-08-16 10:30:00,32.42,32.43,32.35,32.4,106204.0,25.6113,25.6192,25.556,25.5955,106204.0
2017-08-16 11:00:00,32.4,32.41,32.29,32.41,121560.0,25.5955,25.6034,25.5086,25.6034,121560.0
2017-08-16 11:30:00,32.41,32.46,32.4,32.42,80176.0,25.6034,25.6429,25.5955,25.6113,80176.0
2017-08-16 12:00:00,32.42,32.46,32.4,32.46,80505.0,25.6113,25.6429,25.5955,25.6429,80505.0
2017-08-16 12:30:00,32.46,32.46,32.39,32.39,115401.0,25.6429,25.6429,25.5876,25.5876,115401.0
2017-08-16 13:00:00,32.39,32.41,32.29,32.31,101749.0,25.5876,25.6034,25.5086,25.5244,101749.0
2017-08-16 13:30:00,32.32,32.41,32.3,32.37,98570.0,25.5323,25.6034,25.5165,25.5718,98570.0
2017-08-16 14:00:00,32.37,32.4,32.22,32.3,118787.0,25.5718,25.5955,25.4533,25.5165,118787.0
2017-08-16 14:30:00,32.3,32.31,32.22,32.26,102606.0,25.5165,25.5244,25.4533,25.4849,102606.0
2017-08-16 15:00:00,32.26,32.36,32.23,32.33,184008.0,25.4849,25.5639,25.4612,25.5402,184008.0
2017-08-16 15:30:00,32.34,32.36,32.26,32.35,397918.0,25.5481,25.5639,25.4849,25.556,397918.0
2017-08-17 09:30:00,31.5,31.76,31.11,31.16,422641.0,24.8845,25.0899,24.5764,24.6159,422641.0
2017-08-17 10:00:00,31.17,31.21,31.01,31.07,401094.0,24.6238,24.6554,24.4974,24.5448,401094.0
2017-08-17 10:30:00,31.07,31.14,30.95,31.03,443405.0,24.5448,24.6001,24.45,24.5132,443405.0
2017-08-17 11:00:00,31.03,31.28,31.02,31.2,248180.0,24.5132,24.7107,24.5053,24.6475,248180.0
2017-08-17 11:30:00,31.19,31.24,31.03,31.05,132618.0,24.6396,24.6791,24.5132,24.529,132618.0
2017-08-17 12:00:00,31.05,31.05,30.93,31.0,183938.0,24.529,24.529,24.4342,24.4895,183938.0
2017-08-17 12:30:00,31.0,31.05,30.93,30.93,137856.0,24.4895,24.529,24.4342,24.4342,137856.0
2017-08-17 13:00:00,30.93,30.95,30.87,30.9,137799.0,24.4342,24.45,24.3868,24.4105,137799.0
2017-08-17 13:30:00,30.9,31.0,30.9,30.99,116205.0,24.4105,24.4895,24.4105,24.4816,116205.0
2017-08-17 14:00:00,30.99,31.01,30.91,30.95,112390.0,24.4816,24.4974,24.4184,24.45,112390.0
2017-08-17 14:30:00,30.94,30.99,30.89,30.96,111973.0,24.4421,24.4816,24.4026,24.4579,111973.0
2017-08-17 15:00:00,30.96,30.96,30.85,30.91,172891.0,24.4579,24.4579,24.371,24.4184,172891.0
2017-08-17 15:30:00,30.91,31.08,30.9,31.03,603032.0,24.4184,24.5527,24.4105,24.5132,603032.0
2017-08-18 09:30:00,31.0,31.06,30.55,30.56,383612.0,24.4895,24.5369,24.1341,24.142,383612.0
2017-08-18 10:00:00,30.57,30.68,30.52,30.61,230198.0,24.1499,24.2368,24.1104,24.1815,230198.0
2017-08-18 10:30:00,30.6,30.66,30.56,30.62,135538.0,24.1736,24.221,24.142,24.1894,135538.0
2017-08-18 11:00:00,30.63,30.64,30.43,30.55,179645.0,24.1973,24.2052,24.0393,24.1341,179645.0
2017-08-18 11:30:00,30.54,30.69,30.54,30.69,127440.0,24.1262,24.2447,24.1262,24.2447,127440.0
2017-08-18 12:00:00,30.69,30.7,30.64,30.69,176657.0,24.2447,24.2526,24.2052,24.2447,176657.0
2017-08-18 12:30:00,30.69,30.74,30.63,30.65,127292.0,24.2447,24.2842,24.1973,24.2131,127292.0
2017-08-18 13:00:00,30.65,30.68,30.58,30.63,91522.0,24.2131,24.2368,24.1578,24.1973,91522.0
2017-08-18 13:30:00,30.63,30.65,30.55,30.56,61923.0,24.1973,24.2131,24.1341,24.142,61923.0
2017-08-18 14:00:00,30.55,30.61,30.55,30.57,80620.0,24.1341,24.1815,24.1341,24.1499,80620.0
2017-08-18 14:30:00,30.58,30.58,30.48,30.48,89596.0,24.1578,24.1578,24.0788,24.0788,89596.0
2017-08-18 15:00:00,30.49,30.55,30.45,30.45,170952.0,24.0867,24.1341,24.0551,24.0551,170952.0
2017-08-18 15:30:00,30.45,30.48,30.36,30.36,372515.0,24.0551,24.0788,23.984,23.984,372515.0
2017-08-21 09:30:00,30.37,30.64,30.37,30.53,207145.0,23.9919,24.2052,23.9919,24.1183,207145.0
2017-08-21 10:00:00,30.53,30.54,30.42,30.47,177823.0,24.1183,24.1262,24.0314,24.0709,177823.0
2017-08-21 10:30:00,30.48,30.57,30.47,30.55,174249.0,24.0788,24.1499,24.0709,24.1341,174249.0
2017-08-21 11:00:00,30.54,30.62,30.45,30.61,142466.0,24.1262,24.1894,24.0551,24.1815,142466.0
2017-08-21 11:30:00,30.61,30.71,30.61,30.67,87724.0,24.1815,24.2605,24.1815,24.2289,87724.0
2017-08-21 12:00:00,30.66,30.69,30.63,30.69,55814.0,24.221,24.2447,24.1973,24.2447,55814.0
2017-08-21 12:30:00,30.69,30.73,30.66,30.68,66566.0,24.2447,24.2763,24.221,24.2368,66566.0
2017-08-21 13:00:00,30.68,30.72,30.67,30.67,59177.0,24.2368,24.2684,24.2289,24.2289,59177.0
2017-08-21 13:30:00,30.67,30.68,30.64,30.65,63918.0,24.2289,24.2368,24.2052,24.2131,63918.0
2017-08-21 14:00:00,30.65,30.7,30.65,30.7,79120.0,24.2131,24.2526,24.2131,24.2526,79120.0
2017-08-21 14:30:00,30.71,30.77,30.71,30.76,104264.0,24.2605,24.3079,24.2605,24.3,104264.0
2017-08-21 15:00:00,30.76,30.8,30.66,30.66,98580.0,24.3,24.3315,24.221,24.221,98580.0
2017-08-21 15:30:00,30.66,30.7,30.64,30.68,173022.0,24.221,24.2526,24.2052,24.2368,173022.0
2017-08-22 09:30:00,30.84,31.08,30.83,31.03,191405.0,24.3631,24.5527,24.3552,24.5132,191405.0
2017-08-22 10:00:00,31.02,31.13,31.02,31.1,186985.0,24.5053,24.5922,24.5053,24.5685,186985.0
2017-08-22 10:30:00,31.1,31.31,31.1,31.28,169762.0,24.5685,24.7344,24.5685,24.7107,169762.0
2017-08-22 11:00:00,31.29,31.3,31.14,31.18,96305.0,24.7186,24.7265,24.6001,24.6317,96305.0
2017-08-22 11:30:00,31.2,31.25,31.17,31.24,94880.0,24.6475,24.687,24.6238,24.6791,94880.0
2017-08-22 12:00:00,31.25,31.33,31.25,31.27,84032.0,24.687,24.7502,24.687,24.7028,84032.0
2017-08-22 12:30:00,31.27,31.28,31.23,31.23,56557.0,24.7028,24.7107,24.6712,24.6712,56557.0
2017-08-22 13:00:00,31.24,31.29,31.24,31.28,53908.0,24.6791,24.7186,24.6791,24.7107,53908.0
2017-08-22 13:30:00,31.27,31.31,31.25,31.28,57023.0,24.7028,24.7344,24.687,24.7107,57023.0
2017-08-22 14:00:00,31.29,31.31,31.25,31.26,94427.0,24.7186,24.7344,24.687,24.6949,94427.0
2017-08-22 14:30:00,31.26,31.3,31.24,31.27,76033.0,24.6949,24.7265,24.6791,24.7028,76033.0
2017-08-22 15:00:00,31.27,31.31,31.25,31.26,59753.0,24.7028,24.7344,24.687,24.6949,59753.0
2017-08-22 15:30:00,31.25,31.32,31.23,31.27,278129.0,24.687,24.7423,24.6712,24.7028,278129.0
2017-08-23 09:30:00,31.21,31.22,31.07,31.2,128302.0,24.6554,24.6633,24.5448,24.6475,128302.0
2017-08-23 10:00:00,31.2,31.3,31.19,31.29,122756.0,24.6475,24.7265,24.6396,24.7186,122756.0
2017-08-23 10:30:00,31.29,31.37,31.29,31.35,76896.0,24.7186,24.7818,24.7186,24.766,76896.0
2017-08-23 11:00:00,31.36,31.4,31.33,31.33,109553.0,24.7739,24.8055,24.7502,24.7502,109553.0
2017-08-23 11:30:00,31.33,31.34,31.25,31.25,79569.0,24.7502,24.7581,24.687,24.687,79569.0
2017-08-23 12:00:00,31.24,31.27,31.17,31.18,83313.0,24.6791,24.7028,24.6238,24.6317,83313.0
2017-08-23 12:30:00,31.18,31.2,31.17,31.18,72851.0,24.6317,24.6475,24.6238,24.6317,72851.0
2017-08-23 13:00:00,31.2,31.24,31.15,31.15,77467.0,24.6475,24.6791,24.608,24.608,77467.0
2017-08-23 13:30:00,31.16,31.16,31.02,31.04,124066.0,24.6159,24.6159,24.5053,24.5211,124066.0
2017-08-23 14:00:00,31.03,31.04,30.98,30.98,111429.0,24.5132,24.5211,24.4737,24.4737,111429.0
2017-08-23 14:30:00,30.98,31.02,30.98,30.99,73226.0,24.4737,24.5053,24.4737,24.4816,73226.0
2017-08-23 15:00:00,30.99,31.01,30.95,30.95,66698.0,24.4816,24.4974,24.45,24.45,66698.0
2017-08-23 15:30:00,30.96,31.02,30.91,30.93,218627.0,24.4579,24.5053,24.4184,24.4342,218627.0
2017-08-24 09:30:00,31.0,31.04,30.92,30.96,39681.0,24.4895,24.5211,24.4263,24.4579,39681.0
2017-08-24 10:00:00,30.96,31.15,30.91,31.13,78950.0,24.4579,24.608,24.4184,24.5922,78950.0
2017-08-24 10:30:00,31.13,31.27,31.13,31.22,91320.0,24.5922,24.7028,24.5922,24.6633,91320.0
2017-08-24 11:00:00,31.21,31.32,31.2,31.22,66191.0,24.6554,24.7423,24.6475,24.6633,66191.0
2017-08-24 11:30:00,31.23,31.26,31.11,31.25,70011.0,24.6712,24.6949,24.5764,24.687,70011.0
2017-08-24 12:00:00,31.25,31.3,31.23,31.29,39787.0,24.687,24.7265,24.6712,24.7186,39787.0
2017-08-24 12:30:00,31.28,31.35,31.26,31.35,40278.0,24.7107,24.766,24.6949,24.766,40278.0
2017-08-24 13:00:00,31.35,31.4,31.3,31.37,44747.0,24.766,24.8055,24.7265,24.7818,44747.0
2017-08-24 13:30:00,31.36,31.36,31.32,31.33,40817.0,24.7739,24.7739,24.7423,24.7502,40817.0
2017-08-24 14:00:00,31.32,31.33,31.25,31.28,48101.0,24.7423,24.7502,24.687,24.7107,48101.0
2017-08-24 14:30:00,31.28,31.34,31.28,31.34,69991.0,24.7107,24.7581,24.7107,24.7581,69991.0
2017-08-24 15:00:00,31.34,31.38,31.29,31.36,125860.0,24.7581,24.7897,24.7186,24.7739,125860.0
2017-08-24 15:30:00,31.36,31.36,31.17,31.26,288655.0,24.7739,24.7739,24.6238,24.6949,288655.0
2017-08-25 09:30:00,31.4,31.71,31.38,31.64,96525.0,24.8055,25.0504,24.7897,24.9951,96525.0
2017-08-25 10:00:00,31.65,31.8,31.65,31.76,133218.0,25.003,25.1215,25.003,25.0899,133218.0
2017-08-25 10:30:00,31.77,31.77,31.63,31.63,86737.0,25.0978,25.0978,24.9872,24.9872,86737.0
2017-08-25 11:00:00,31.62,31.62,31.51,31.58,75459.0,24.9793,24.9793,24.8924,24.9477,75459.0
2017-08-25 11:30:00,31.58,31.63,31.54,31.59,53180.0,24.9477,24.9872,24.9161,24.9556,53180.0
2017-08-25 12:00:00,31.59,31.6,31.53,31.53,30923.0,24.9556,24.9635,24.9082,24.9082,30923.0
2017-08-25 12:30:00,31.53,31.56,31.48,31.51,41132.0,24.9082,24.9319,24.8687,24.8924,41132.0
2017-08-25 13:00:00,31.51,31.61,31.5,31.58,39374.0,24.8924,24.9714,24.8845,24.9477,39374.0
2017-08-25 13:30:00,31.58,31.62,31.54,31.61,57224.0,24.9477,24.9793,24.9161,24.9714,57224.0
2017-08-25 14:00:00,31.6,31.62,31.57,31.57,27282.0,24.9635,24.9793,24.9398,24.9398,27282.0
2017-08-25 14:30:00,31.58,31.61,31.56,31.59,45449.0,24.9477,24.9714,24.9319,24.9556,45449.0
2017-08-25 15:00:00,31.59,31.61,31.54,31.55,78471.0,24.9556,24.9714,24.9161,24.924,78471.0
2017-08-25 15:30:00,31.54,31.54,31.43,31.46,207883.0,24.9161,24.9161,24.8292,24.8529,207883.0
2017-08-28 09:30:00,31.53,31.56,31.45,31.51,68194.0,24.9082,24.9319,24.845,24.8924,68194.0
2017-08-28 10:00:00,31.5,31.55,31.43,31.51,59088.0,24.8845,24.924,24.8292,24.8924,59088.0
2017-08-28 10:30:00,31.51,31.59,31.49,31.59,79212.0,24.8924,24.9556,24.8766,24.9556,79212.0
2017-08-28 11:00:00,31.59,31.59,31.5,31.5,47599.0,24.9556,24.9556,24.8845,24.8845,47599.0
2017-08-28 11:30:00,31.5,31.57,31.5,31.57,24499.0,24.8845,24.9398,24.8845,24.9398,24499.0
2017-08-28 12:00:00,31.57,31.58,31.5,31.5,67082.0,24.9398,24.9477,24.8845,24.8845,67082.0
2017-08-28 12:30:00,31.51,31.53,31.5,31.5,25924.0,24.8924,24.9082,24.8845,24.8845,25924.0
2017-08-28 13:00:00,31.5,31.52,31.5,31.51,24632.0,24.8845,24.9003,24.8845,24.8924,24632.0
2017-08-28 13:30:00,31.51,31.53,31.49,31.5,37506.0,24.8924,24.9082,24.8766,24.8845,37506.0
2017-08-28 14:00:00,31.5,31.5,31.42,31.46,41255.0,24.8845,24.8845,24.8213,24.8529,41255.0
2017-08-28 14:30:00,31.46,31.48,31.45,31.45,40064.0,24.8529,24.8687,24.845,24.845,40064.0
2017-08-28 15:00:00,31.45,31.47,31.43,31.47,43917.0,24.845,24.8608,24.8292,24.8608,43917.0
2017-08-28 15:30:00,31.47,31.54,31.45,31.54,141215.0,24.8608,24.9161,24.845,24.9161,141215.0
2017-08-29 09:30:00,31.27,31.43,31.21,31.34,155734.0,24.7028,24.8292,24.6554,24.7581,155734.0
2017-08-29 10:00:00,31.33,31.41,31.31,31.38,77770.0,24.7502,24.8134,24.7344,24.7897,77770.0
2017-08-29 10:30:00,31.39,31.54,31.39,31.51,120823.0,24.7976,24.9161,24.7976,24.8924,120823.0
2017-08-29 11:00:00,31.51,31.63,31.5,31.54,107961.0,24.8924,24.9872,24.8845,24.9161,107961.0
2017-08-29 11:30:00,31.54,31.62,31.51,31.58,44457.0,24.9161,24.9793,24.8924,24.9477,44457.0
2017-08-29 12:00:00,31.58,31.58,31.53,31.54,27022.0,24.9477,24.9477,24.9082,24.9161,27022.0
2017-08-29 12:30:00,31.53,31.56,31.49,31.5,38553.0,24.9082,24.9319,24.8766,24.8845,38553.0
2017-08-29 13:00:00,31.51,31.52,31.45,31.5,76129.0,24.8924,24.9003,24.845,24.8845,76129.0
2017-08-29 13:30:00,31.51,31.54,31.47,31.49,40445.0,24.8924,24.9161,24.8608,24.8766,40445.0
2017-08-29 14:00:00,31.49,31.49,31.43,31.45,48541.0,24.8766,24.8766,24.8292,24.845,48541.0
2017-08-29 14:30:00,31.45,31.49,31.42,31.48,95171.0,24.845,24.8766,24.8213,24.8687,95171.0
2017-08-29 15:00:00,31.49,31.56,31.48,31.56,42805.0,24.8766,24.9319,24.8687,24.9319,42805.0
2017-08-29 15:30:00,31.56,31.56,31.47,31.49,226596.0,24.9319,24.9319,24.8608,24.8766,226596.0
2017-08-30 09:30:00,31.45,31.73,31.42,31.72,239803.0,24.845,25.0662,24.8213,25.0583,239803.0
2017-08-30 10:00:00,31.73,31.85,31.72,31.8,216248.0,25.0662,25.161,25.0583,25.1215,216248.0
2017-08-30 10:30:00,31.79,31.87,31.76,31.87,129864.0,25.1136,25.1768,25.0899,25.1768,129864.0
2017-08-30 11:00:00,31.87,31.88,31.8,31.88,145179.0,25.1768,25.1847,25.1215,25.1847,145179.0
2017-08-30 11:30:00,31.88,32.01,31.88,31.91,226823.0,25.1847,25.2874,25.1847,25.2084,226823.0
2017-08-30 12:00:00,31.91,31.99,31.9,31.99,97510.0,25.2084,25.2716,25.2005,25.2716,97510.0
2017-08-30 12:30:00,31.98,32.06,31.98,32.06,196689.0,25.2637,25.3269,25.2637,25.3269,196689.0
2017-08-30 13:00:00,32.06,32.11,32.03,32.1,145908.0,25.3269,25.3664,25.3032,25.3585,145908.0
2017-08-30 13:30:00,32.1,32.19,32.1,32.13,97092.0,25.3585,25.4296,25.3585,25.3822,97092.0
2017-08-30 14:00:00,32.13,32.13,32.0,32.03,93606.0,25.3822,25.3822,25.2795,25.3032,93606.0
2017-08-30 14:30:00,32.03,32.06,32.01,32.02,58156.0,25.3032,25.3269,25.2874,25.2953,58156.0
2017-08-30 15:00:00,32.02,32.08,32.0,32.06,96746.0,25.2953,25.3427,25.2795,25.3269,96746.0
2017-08-30 15:30:00,32.06,32.08,31.97,32.01,404795.0,25.3269,25.3427,25.2558,25.2874,404795.0
2017-08-31 09:30:00,32.11,32.28,31.99,32.24,264268.0,25.3664,25.5007,25.2716,25.4691,264268.0
2017-08-31 10:00:00,32.25,32.28,32.11,32.13,274522.0,25.477,25.5007,25.3664,25.3822,274522.0
2017-08-31 10:30:00,32.14,32.22,32.14,32.15,164178.0,25.3901,25.4533,25.3901,25.398,164178.0
2017-08-31 11:00:00,32.16,32.26,32.15,32.23,195497.0,25.4059,25.4849,25.398,25.4612,195497.0
2017-08-31 11:30:00,32.23,32.33,32.19,32.24,219902.0,25.4612,25.5402,25.4296,25.4691,219902.0
2017-08-31 12:00:00,32.24,32.29,32.23,32.26,92595.0,25.4691,25.5086,25.4612,25.4849,92595.0
2017-08-31 12:30:00,32.27,32.31,32.24,32.27,134611.0,25.4928,25.5244,25.4691,25.4928,134611.0
2017-08-31 13:00:00,32.28,32.28,32.23,32.26,49414.0,25.5007,25.5007,25.4612,25.4849,49414.0
2017-08-31 13:30:00,32.26,32.3,32.19,32.29,142977.0,25.4849,25.5165,25.4296,25.5086,142977.0
2017-08-31 14:00:00,32.29,32.31,32.24,32.28,139531.0,25.5086,25.5244,25.4691,25.5007,139531.0
2017-08-31 14:30:00,32.28,32.29,32.23,32.26,122538.0,25.5007,25.5086,25.4612,25.4849,122538.0
2017-08-31 15:00:00,32.26,32.3,32.26,32.26,166401.0,25.4849,25.5165,25.4849,25.4849,166401.0
2017-08-31 15:30:00,32.27,32.3,32.17,32.22,548871.0,25.4928,25.5165,25.4138,25.4533,548871.0
2017-09-01 09:30:00,32.21,32.34,32.1,32.14,136086.0,25.4454,25.5481,25.3585,25.3901,136086.0
2017-09-01 10:00:00,32.14,32.2,32.12,32.14,92027.0,25.3901,25.4375,25.3743,25.3901,92027.0
2017-09-01 10:30:00,32.15,32.17,32.04,32.1,125375.0,25.398,25.4138,25.3111,25.3585,125375.0
2017-09-01 11:00:00,32.1,32.2,32.1,32.18,79484.0,25.3585,25.4375,25.3585,25.4217,79484.0
2017-09-01 11:30:00,32.18,32.26,32.17,32.23,57694.0,25.4217,25.4849,25.4138,25.4612,57694.0
2017-09-01 12:00:00,32.22,32.29,32.22,32.28,34986.0,25.4533,25.5086,25.4533,25.5007,34986.0
2017-09-01 12:30:00,32.28,32.32,32.28,32.31,50110.0,25.5007,25.5323,25.5007,25.5244,50110.0
2017-09-01 13:00:00,32.31,32.34,32.28,32.28,44081.0,25.5244,25.5481,25.5007,25.5007,44081.0
2017-09-01 13:30:00,32.28,32.28,32.23,32.26,53378.0,25.5007,25.5007,25.4612,25.4849,53378.0
2017-09-01 14:00:00,32.25,32.28,32.24,32.25,64670.0,25.477,25.5007,25.4691,25.477,64670.0
2017-09-01 14:30:00,32.25,32.28,32.25,32.28,56923.0,25.477,25.5007,25.477,25.5007,56923.0
2017-09-01 15:00:00,32.28,32.32,32.28,32.31,60418.0,25.5007,25.5323,25.5007,25.5244,60418.0
2017-09-01 15:30:00,32.31,32.33,32.3,32.31,186140.0,25.5244,25.5402,25.5165,25.5244,186140.0
2017-09-05 09:30:00,32.19,32.24,32.01,32.08,102686.0,25.4296,25.4691,25.2874,25.3427,102686.0
2017-09-05 10:00:00,32.08,32.08,31.93,31.93,112952.0,25.3427,25.3427,25.2242,25.2242,112952.0
2017-09-05 10:30:00,31.93,31.94,31.79,31.86,123902.0,25.2242,25.2321,25.1136,25.1689,123902.0
2017-09-05 11:00:00,31.85,31.85,31.72,31.75,98265.0,25.161,25.161,25.0583,25.082,98265.0
2017-09-05 11:30:00,31.74,31.77,31.71,31.73,87033.0,25.0741,25.0978,25.0504,25.0662,87033.0
2017-09-05 12:00:00,31.73,31.73,31.55,31.57,92169.0,25.0662,25.0662,24.924,24.9398,92169.0
2017-09-05 12:30:00,31.56,31.61,31.47,31.61,122384.0,24.9319,24.9714,24.8608,24.9714,122384.0
2017-09-05 13:00:00,31.61,31.61,31.46,31.54,102654.0,24.9714,24.9714,24.8529,24.9161,102654.0
2017-09-05 13:30:00,31.54,31.59,31.5,31.59,48831.0,24.9161,24.9556,24.8845,24.9556,48831.0
2017-09-05 14:00:00,31.59,31.61,31.52,31.6,66520.0,24.9556,24.9714,24.9003,24.9635,66520.0
2017-09-05 14:30:00,31.59,31.61,31.5,31.52,81566.0,24.9556,24.9714,24.8845,24.9003,81566.0
2017-09-05 15:00:00,31.52,31.62,31.5,31.62,96494.0,24.9003,24.9793,24.8845,24.9793,96494.0
2017-09-05 15:30:00,31.63,31.66,31.57,31.62,187522.0,24.9872,25.0109,24.9398,24.9793,187522.0
2017-09-06 09:30:00,31.75,31.83,31.64,31.76,88399.0,25.082,25.1452,24.9951,25.0899,88399.0
2017-09-06 10:00:00,31.76,31.83,31.75,31.77,42642.0,25.0899,25.1452,25.082,25.0978,42642.0
2017-09-06 10:30:00,31.77,31.8,31.72,31.77,48452.0,25.0978,25.1215,25.0583,25.0978,48452.0
2017-09-06 11:00:00,31.76,31.77,31.65,31.68,30332.0,25.0899,25.0978,25.003,25.0267,30332.0
2017-09-06 11:30:00,31.67,31.74,31.66,31.72,19311.0,25.0188,25.0741,25.0109,25.0583,19311.0
2017-09-06 12:00:00,31.72,31.75,31.68,31.74,30072.0,25.0583,25.082,25.0267,25.0741,30072.0
2017-09-06 12:30:00,31.73,31.78,31.73,31.76,34350.0,25.0662,25.1057,25.0662,25.0899,34350.0
2017-09-06 13:00:00,31.76,31.83,31.76,31.8,47867.0,25.0899,25.1452,25.0899,25.1215,47867.0
2017-09-06 13:30:00,31.8,31.84,31.79,31.82,29027.0,25.1215,25.1531,25.1136,25.1373,29027.0
2017-09-06 14:00:00,31.82,31.87,31.82,31.83,45262.0,25.1373,25.1768,25.1373,25.1452,45262.0
2017-09-06 14:30:00,31.82,31.82,31.76,31.78,61514.0,25.1373,25.1373,25.0899,25.1057,61514.0
2017-09-06 15:00:00,31.79,31.88,31.77,31.87,63444.0,25.1136,25.1847,25.0978,25.1768,63444.0
2017-09-06 15:30:00,31.87,31.91,31.85,31.88,188153.0,25.1768,25.2084,25.161,25.1847,188153.0
2017-09-07 09:30:00,31.92,31.93,31.83,31.87,63729.0,25.2163,25.2242,25.1452,25.1768,63729.0
2017-09-07 10:00:00,31.88,31.88,31.75,31.81,55286.0,25.1847,25.1847,25.082,25.1294,55286.0
2017-09-07 10:30:00,31.82,31.94,31.81,31.91,53670.0,25.1373,25.2321,25.1294,25.2084,53670.0
2017-09-07 11:00:00,31.91,31.95,31.83,31.84,36942.0,25.2084,25.24,25.1452,25.1531,36942.0
2017-09-07 11:30:00,31.84,31.84,31.75,31.76,35782.0,25.1531,25.1531,25.082,25.0899,35782.0
2017-09-07 12:00:00,31.76,31.82,31.76,31.8,44296.0,25.0899,25.1373,25.0899,25.1215,44296.0
2017-09-07 12:30:00,31.8,31.81,31.76,31.78,47054.0,25.1215,25.1294,25.0899,25.1057,47054.0
2017-09-07 13:00:00,31.78,31.8,31.77,31.8,24463.0,25.1057,25.1215,25.0978,25.1215,24463.0
2017-09-07 13:30:00,31.8,31.8,31.75,31.79,33222.0,25.1215,25.1215,25.082,25.1136,33222.0
2017-09-07 14:00:00,31.78,31.84,31.77,31.79,45459.0,25.1057,25.1531,25.0978,25.1136,45459.0
2017-09-07 14:30:00,31.79,31.81,31.76,31.8,43102.0,25.1136,25.1294,25.0899,25.1215,43102.0
2017-09-07 15:00:00,31.81,31.82,31.77,31.77,74504.0,25.1294,25.1373,25.0978,25.0978,74504.0
2017-09-07 15:30:00,31.77,31.82,31.75,31.77,209263.0,25.0978,25.1373,25.082,25.0978,209263.0
2017-09-08 09:30:00,31.72,31.77,31.58,31.71,101113.0,25.0583,25.0978,24.9477,25.0504,101113.0
2017-09-08 10:00:00,31.72,31.73,31.63,31.68,44044.0,25.0583,25.0662,24.9872,25.0267,44044.0
2017-09-08 10:30:00,31.68,31.7,31.66,31.67,52788.0,25.0267,25.0425,25.0109,25.0188,52788.0
2017-09-08 11:00:00,31.68,31.74,31.66,31.7,56374.0,25.0267,25.0741,25.0109,25.0425,56374.0
2017-09-08 11:30:00,31.71,31.71,31.64,31.67,41486.0,25.0504,25.0504,24.9951,25.0188,41486.0
2017-09-08 12:00:00,31.67,31.67,31.64,31.66,55164.0,25.0188,25.0188,24.9951,25.0109,55164.0
2017-09-08 12:30:00,31.66,31.7,31.64,31.68,88850.0,25.0109,25.0425,24.9951,25.0267,88850.0
2017-09-08 13:00:00,31.68,31.7,31.67,31.69,31011.0,25.0267,25.0425,25.0188,25.0346,31011.0
2017-09-08 13:30:00,31.69,31.69,31.61,31.64,22748.0,25.0346,25.0346,24.9714,24.9951,22748.0
2017-09-08 14:00:00,31.63,31.69,31.63,31.67,54820.0,24.9872,25.0346,24.9872,25.0188,54820.0
2017-09-08 14:30:00,31.67,31.68,31.61,31.62,49927.0,25.0188,25.0267,24.9714,24.9793,49927.0
2017-09-08 15:00:00,31.62,31.64,31.53,31.55,125593.0,24.9793,24.9951,24.9082,24.924,125593.0
2017-09-08 15:30:00,31.54,31.54,31.46,31.48,301614.0,24.9161,24.9161,24.8529,24.8687,301614.0
2017-09-11 09:30:00,31.74,32.08,31.72,32.01,150402.0,25.0741,25.3427,25.0583,25.2874,150402.0
2017-09-11 10:00:00,32.02,32.13,32.0,32.02,96399.0,25.2953,25.3822,25.2795,25.2953,96399.0
2017-09-11 10:30:00,32.03,32.06,32.0,32.04,60902.0,25.3032,25.3269,25.2795,25.3111,60902.0
2017-09-11 11:00:00,32.04,32.11,32.03,32.08,52132.0,25.3111,25.3664,25.3032,25.3427,52132.0
2017-09-11 11:30:00,32.09,32.11,32.06,32.08,42289.0,25.3506,25.3664,25.3269,25.3427,42289.0
2017-09-11 12:00:00,32.08,32.08,32.04,32.07,60074.0,25.3427,25.3427,25.3111,25.3348,60074.0
2017-09-11 12:30:00,32.08,32.1,32.05,32.1,39056.0,25.3427,25.3585,25.319,25.3585,39056.0
2017-09-11 13:00:00,32.1,32.15,32.09,32.13,56160.0,25.3585,25.398,25.3506,25.3822,56160.0
2017-09-11 13:30:00,32.13,32.14,32.1,32.1,32009.0,25.3822,25.3901,25.3585,25.3585,32009.0
2017-09-11 14:00:00,32.11,32.22,32.11,32.21,128088.0,25.3664,25.4533,25.3664,25.4454,128088.0
2017-09-11 14:30:00,32.2,32.26,32.19,32.24,202038.0,25.4375,25.4849,25.4296,25.4691,202038.0
2017-09-11 15:00:00,32.24,32.3,32.24,32.24,95722.0,25.4691,25.5165,25.4691,25.4691,95722.0
2017-09-11 15:30:00,32.24,32.28,32.14,32.21,205038.0,25.4691,25.5007,25.3901,25.4454,205038.0
2017-09-12 09:30:00,32.25,32.47,32.2,32.35,185923.0,25.477,25.6508,25.4375,25.556,185923.0
2017-09-12 10:00:00,32.35,32.44,32.31,32.42,90953.0,25.556,25.6271,25.5244,25.6113,90953.0
2017-09-12 10:30:00,32.42,32.46,32.38,32.44,76417.0,25.6113,25.6429,25.5797,25.6271,76417.0
2017-09-12 11:00:00,32.44,32.47,32.42,32.44,77299.0,25.6271,25.6508,25.6113,25.6271,77299.0
2017-09-12 11:30:00,32.44,32.44,32.37,32.37,55256.0,25.6271,25.6271,25.5718,25.5718,55256.0
2017-09-12 12:00:00,32.38,32.38,32.33,32.34,40860.0,25.5797,25.5797,25.5402,25.5481,40860.0
2017-09-12 12:30:00,32.35,32.43,32.33,32.41,36547.0,25.556,25.6192,25.5402,25.6034,36547.0
2017-09-12 13:00:00,32.42,32.46,32.42,32.45,40008.0,25.6113,25.6429,25.6113,25.635,40008.0
2017-09-12 13:30:00,32.46,32.46,32.41,32.42,53539.0,25.6429,25.6429,25.6034,25.6113,53539.0
2017-09-12 14:00:00,32.42,32.44,32.38,32.38,62208.0,25.6113,25.6271,25.5797,25.5797,62208.0
2017-09-12 14:30:00,32.38,32.4,32.37,32.38,66131.0,25.5797,25.5955,25.5718,25.5797,66131.0
2017-09-12 15:00:00,32.39,32.42,32.38,32.4,127715.0,25.5876,25.6113,25.5797,25.5955,127715.0
2017-09-12 15:30:00,32.4,32.41,32.36,32.41,125480.0,25.5955,25.6034,25.5639,25.6034,125480.0
2017-09-13 09:30:00,32.28,32.29,32.07,32.24,139978.0,25.5007,25.5086,25.3348,25.4691,139978.0
2017-09-13 10:00:00,32.23,32.24,32.13,32.15,89966.0,25.4612,25.4691,25.3822,25.398,89966.0
2017-09-13 10:30:00,32.14,32.17,32.09,32.13,70751.0,25.3901,25.4138,25.3506,25.3822,70751.0
2017-09-13 11:00:00,32.14,32.14,32.04,32.05,82401.0,25.3901,25.3901,25.3111,25.319,82401.0
2017-09-13 11:30:00,32.05,32.06,31.96,32.04,40814.0,25.319,25.3269,25.2479,25.3111,40814.0
2017-09-13 12:00:00,32.03,32.06,32.03,32.04,30151.0,25.3032,25.3269,25.3032,25.3111,30151.0
2017-09-13 12:30:00,32.04,32.04,32.0,32.01,67744.0,25.3111,25.3111,25.2795,25.2874,67744.0
2017-09-13 13:00:00,32.01,32.07,32.0,32.07,46797.0,25.2874,25.3348,25.2795,25.3348,46797.0
2017-09-13 13:30:00,32.06,32.06,32.01,32.01,44183.0,25.3269,25.3269,25.2874,25.2874,44183.0
2017-09-13 14:00:00,32.01,32.05,31.98,32.03,59429.0,25.2874,25.319,25.2637,25.3032,59429.0
2017-09-13 14:30:00,32.03,32.07,32.03,32.06,81402.0,25.3032,25.3348,25.3032,25.3269,81402.0
2017-09-13 15:00:00,32.06,32.1,32.05,32.09,85560.0,25.3269,25.3585,25.319,25.3506,85560.0
2017-09-13 15:30:00,32.09,32.18,32.06,32.17,362026.0,25.3506,25.4217,25.3269,25.4138,362026.0
2017-09-14 09:30:00,31.95,32.16,31.91,32.14,86979.0,25.24,25.4059,25.2084,25.3901,86979.0
2017-09-14 10:00:00,32.13,32.19,32.12,32.18,58423.0,25.3822,25.4296,25.3743,25.4217,58423.0
2017-09-14 10:30:00,32.18,32.21,32.15,32.18,55506.0,25.4217,25.4454,25.398,25.4217,55506.0
2017-09-14 11:00:00,32.19,32.19,32.13,32.14,57077.0,25.4296,25.4296,25.3822,25.3901,57077.0
2017-09-14 11:30:00,32.13,32.15,32.09,32.12,35578.0,25.3822,25.398,25.3506,25.3743,35578.0
2017-09-14 12:00:00,32.12,32.12,32.06,32.1,27912.0,25.3743,25.3743,25.3269,25.3585,27912.0
2017-09-14 12:30:00,32.09,32.15,32.09,32.14,47847.0,25.3506,25.398,25.3506,25.3901,47847.0
2017-09-14 13:00:00,32.14,32.14,32.06,32.08,29745.0,25.3901,25.3901,25.3269,25.3427,29745.0
2017-09-14 13:30:00,32.08,32.15,32.06,32.15,78439.0,25.3427,25.398,25.3269,25.398,78439.0
2017-09-14 14:00:00,32.15,32.19,32.15,32.17,72771.0,25.398,25.4296,25.398,25.4138,72771.0
2017-09-14 14:30:00,32.17,32.2,32.17,32.18,100133.0,25.4138,25.4375,25.4138,25.4217,100133.0
2017-09-14 15:00:00,32.18,32.19,32.15,32.17,128522.0,25.4217,25.4296,25.398,25.4138,128522.0
2017-09-14 15:30:00,32.17,32.2,32.14,32.18,224859.0,25.4138,25.4375,25.3901,25.4217,224859.0
2017-09-15 09:30:00,32.19,32.37,32.12,32.16,210861.0,25.4296,25.5718,25.3743,25.4059,210861.0
2017-09-15 10:00:00,32.16,32.28,32.14,32.27,95987.0,25.4059,25.5007,25.3901,25.4928,95987.0
2017-09-15 10:30:00,32.27,32.47,32.27,32.46,104731.0,25.4928,25.6508,25.4928,25.6429,104731.0
2017-09-15 11:00:00,32.46,32.49,32.46,32.48,65997.0,25.6429,25.6666,25.6429,25.6587,65997.0
2017-09-15 11:30:00,32.48,32.49,32.44,32.44,99269.0,25.6587,25.6666,25.6271,25.6271,99269.0
2017-09-15 12:00:00,32.44,32.47,32.44,32.44,42213.0,25.6271,25.6508,25.6271,25.6271,42213.0
2017-09-15 12:30:00,32.44,32.45,32.38,32.38,28127.0,25.6271,25.635,25.5797,25.5797,28127.0
2017-09-15 13:00:00,32.38,32.44,32.38,32.44,56035.0,25.5797,25.6271,25.5797,25.6271,56035.0
2017-09-15 13:30:00,32.45,32.46,32.41,32.42,39491.0,25.635,25.6429,25.6034,25.6113,39491.0
2017-09-15 14:00:00,32.42,32.46,32.42,32.46,48168.0,25.6113,25.6429,25.6113,25.6429,48168.0
2017-09-15 14:30:00,32.47,32.49,32.47,32.49,38260.0,25.6508,25.6666,25.6508,25.6666,38260.0
2017-09-15 15:00:00,32.49,32.49,32.46,32.46,110356.0,25.6666,25.6666,25.6429,25.6429,110356.0
2017-09-15 15:30:00,32.46,32.46,32.39,32.42,285728.0,25.6429,25.6429,25.5876,25.6113,285728.0
2017-09-18 09:30:00,32.43,32.57,32.26,32.52,228766.0,25.6192,25.7298,25.4849,25.6903,228766.0
2017-09-18 10:00:00,32.52,32.56,32.52,32.54,90355.0,25.6903,25.7219,25.6903,25.7061,90355.0
2017-09-18 10:30:00,32.54,32.54,32.49,32.52,96689.0,25.7061,25.7061,25.6666,25.6903,96689.0
2017-09-18 11:00:00,32.53,32.58,32.53,32.58,56583.0,25.6982,25.7377,25.6982,25.7377,56583.0
2017-09-18 11:30:00,32.58,32.59,32.56,32.58,37992.0,25.7377,25.7456,25.7219,25.7377,37992.0
2017-09-18 12:00:00,32.58,32.65,32.58,32.64,103036.0,25.7377,25.793,25.7377,25.7851,103036.0
2017-09-18 12:30:00,32.64,32.66,32.63,32.63,36583.0,25.7851,25.8009,25.7772,25.7772,36583.0
2017-09-18 13:00:00,32.63,32.63,32.55,32.55,66424.0,25.7772,25.7772,25.714,25.714,66424.0
2017-09-18 13:30:00,32.55,32.56,32.53,32.53,32510.0,25.714,25.7219,25.6982,25.6982,32510.0
2017-09-18 14:00:00,32.53,32.54,32.47,32.5,39645.0,25.6982,25.7061,25.6508,25.6745,39645.0
2017-09-18 14:30:00,32.49,32.52,32.46,32.5,68931.0,25.6666,25.6903,25.6429,25.6745,68931.0
2017-09-18 15:00:00,32.51,32.54,32.49,32.54,63766.0,25.6824,25.7061,25.6666,25.7061,63766.0
2017-09-18 15:30:00,32.54,32.58,32.52,32.53,176041.0,25.7061,25.7377,25.6903,25.6982,176041.0
2017-09-19 09:30:00,32.47,32.61,32.42,32.61,74430.0,25.6508,25.7614,25.6113,25.7614,74430.0
2017-09-19 10:00:00,32.61,32.65,32.52,32.52,75221.0,25.7614,25.793,25.6903,25.6903,75221.0
2017-09-19 10:30:00,32.51,32.51,32.44,32.48,100369.0,25.6824,25.6824,25.6271,25.6587,100369.0
2017-09-19 11:00:00,32.48,32.48,32.4,32.44,69295.0,25.6587,25.6587,25.5955,25.6271,69295.0
2017-09-19 11:30:00,32.44,32.57,32.44,32.56,36032.0,25.6271,25.7298,25.6271,25.7219,36032.0
2017-09-19 12:00:00,32.56,32.6,32.56,32.6,26266.0,25.7219,25.7535,25.7219,25.7535,26266.0
2017-09-19 12:30:00,32.59,32.63,32.55,32.58,55128.0,25.7456,25.7772,25.714,25.7377,55128.0
2017-09-19 13:00:00,32.58,32.6,32.53,32.53,26245.0,25.7377,25.7535,25.6982,25.6982,26245.0
2017-09-19 13:30:00,32.53,32.6,32.53,32.56,29371.0,25.6982,25.7535,25.6982,25.7219,29371.0
2017-09-19 14:00:00,32.56,32.56,32.5,32.5,48852.0,25.7219,25.7219,25.6745,25.6745,48852.0
2017-09-19 14:30:00,32.51,32.53,32.51,32.52,26304.0,25.6824,25.6982,25.6824,25.6903,26304.0
2017-09-19 15:00:00,32.51,32.55,32.51,32.55,43064.0,25.6824,25.714,25.6824,25.714,43064.0
2017-09-19 15:30:00,32.55,32.55,32.48,32.5,132966.0,25.714,25.714,25.6587,25.6745,132966.0
2017-09-20 09:30:00,32.58,32.7,32.54,32.64,93484.0,25.7377,25.8325,25.7061,25.7851,93484.0
2017-09-20 10:00:00,32.64,32.65,32.58,32.63,28812.0,25.7851,25.793,25.7377,25.7772,28812.0
2017-09-20 10:30:00,32.63,32.74,32.63,32.68,73846.0,25.7772,25.8641,25.7772,25.8167,73846.0
2017-09-20 11:00:00,32.69,32.71,32.65,32.71,122171.0,25.8246,25.8404,25.793,25.8404,122171.0
2017-09-20 11:30:00,32.71,32.74,32.66,32.67,71204.0,25.8404,25.8641,25.8009,25.8088,71204.0
2017-09-20 12:00:00,32.67,32.7,32.67,32.68,67656.0,25.8088,25.8325,25.8088,25.8167,67656.0
2017-09-20 12:30:00,32.68,32.74,32.67,32.74,62229.0,25.8167,25.8641,25.8088,25.8641,62229.0
2017-09-20 13:00:00,32.74,32.74,32.66,32.67,51799.0,25.8641,25.8641,25.8009,25.8088,51799.0
2017-09-20 13:30:00,32.68,32.69,32.64,32.65,66014.0,25.8167,25.8246,25.7851,25.793,66014.0
2017-09-20 14:00:00,32.65,32.66,32.4,32.48,152534.0,25.793,25.8009,25.5955,25.6587,152534.0
2017-09-20 14:30:00,32.48,32.49,32.42,32.49,98599.0,25.6587,25.6666,25.6113,25.6666,98599.0
2017-09-20 15:00:00,32.48,32.52,32.44,32.51,85755.0,25.6587,25.6903,25.6271,25.6824,85755.0
2017-09-20 15:30:00,32.52,32.62,32.51,32.6,166475.0,25.6903,25.7693,25.6824,25.7535,166475.0
2017-09-21 09:30:00,32.72,32.77,32.59,32.7,87096.0,25.8483,25.8878,25.7456,25.8325,87096.0
2017-09-21 10:00:00,32.7,32.74,32.55,32.55,107020.0,25.8325,25.8641,25.714,25.714,107020.0
2017-09-21 10:30:00,32.54,32.62,32.51,32.6,66111.0,25.7061,25.7693,25.6824,25.7535,66111.0
2017-09-21 11:00:00,32.6,32.65,32.58,32.65,56895.0,25.7535,25.793,25.7377,25.793,56895.0
2017-09-21 11:30:00,32.65,32.74,32.65,32.73,67122.0,25.793,25.8641,25.793,25.8562,67122.0
2017-09-21 12:00:00,32.72,32.83,32.72,32.81,94088.0,25.8483,25.9352,25.8483,25.9194,94088.0
2017-09-21 12:30:00,32.81,32.82,32.74,32.81,39644.0,25.9194,25.9273,25.8641,25.9194,39644.0
2017-09-21 13:00:00,32.82,32.89,32.8,32.89,75260.0,25.9273,25.9826,25.9115,25.9826,75260.0
2017-09-21 13:30:00,32.89,32.89,32.85,32.89,41314.0,25.9826,25.9826,25.951,25.9826,41314.0
2017-09-21 14:00:00,32.89,32.89,32.83,32.85,46162.0,25.9826,25.9826,25.9352,25.951,46162.0
2017-09-21 14:30:00,32.85,32.85,32.73,32.78,80102.0,25.951,25.951,25.8562,25.8957,80102.0
2017-09-21 15:00:00,32.78,32.8,32.74,32.78,75350.0,25.8957,25.9115,25.8641,25.8957,75350.0
2017-09-21 15:30:00,32.78,32.79,32.69,32.71,332408.0,25.8957,25.9036,25.8246,25.8404,332408.0
2017-09-22 09:30:00,32.71,32.93,32.64,32.87,173570.0,25.8404,26.0142,25.7851,25.9668,173570.0
2017-09-22 10:00:00,32.88,32.97,32.84,32.95,81786.0,25.9747,26.0458,25.9431,26.03,81786.0
2017-09-22 10:30:00,32.94,33.21,32.92,33.19,153411.0,26.0221,26.2354,26.0063,26.2196,153411.0
2017-09-22 11:00:00,33.18,33.27,33.18,33.25,100576.0,26.2117,26.2828,26.2117,26.267,100576.0
2017-09-22 11:30:00,33.26,33.31,33.21,33.28,94060.0,26.2749,26.3144,26.2354,26.2907,94060.0
2017-09-22 12:00:00,33.28,33.35,33.26,33.32,70488.0,26.2907,26.346,26.2749,26.3223,70488.0
2017-09-22 12:30:00,33.32,33.38,33.29,33.38,73836.0,26.3223,26.3697,26.2986,26.3697,73836.0
2017-09-22 13:00:00,33.38,33.38,33.28,33.28,67789.0,26.3697,26.3697,26.2907,26.2907,67789.0
2017-09-22 13:30:00,33.27,33.31,33.26,33.28,73521.0,26.2828,26.3144,26.2749,26.2907,73521.0
2017-09-22 14:00:00,33.28,33.4,33.28,33.35,104230.0,26.2907,26.3855,26.2907,26.346,104230.0
2017-09-22 14:30:00,33.36,33.4,33.35,33.38,95762.0,26.3539,26.3855,26.346,26.3697,95762.0
2017-09-22 15:00:00,33.38,33.53,33.37,33.5,262579.0,26.3697,26.4882,26.3618,26.4645,262579.0
2017-09-22 15:30:00,33.49,33.49,33.37,33.38,287472.0,26.4566,26.4566,26.3618,26.3697,287472.0
2017-09-25 09:30:00,33.3,33.56,33.2,33.51,234153.0,26.3065,26.5119,26.2275,26.4724,234153.0
2017-09-25 10:00:00,33.51,33.84,33.49,33.78,284806.0,26.4724,26.7331,26.4566,26.6857,284806.0
2017-09-25 10:30:00,33.77,33.79,33.4,33.43,189770.0,26.6778,26.6936,26.3855,26.4092,189770.0
2017-09-25 11:00:00,33.42,33.49,33.38,33.46,105285.0,26.4013,26.4566,26.3697,26.4329,105285.0
2017-09-25 11:30:00,33.46,33.46,33.39,33.41,61196.0,26.4329,26.4329,26.3776,26.3934,61196.0
2017-09-25 12:00:00,33.4,33.46,33.38,33.44,50598.0,26.3855,26.4329,26.3697,26.4171,50598.0
2017-09-25 12:30:00,33.43,33.49,33.42,33.47,60436.0,26.4092,26.4566,26.4013,26.4408,60436.0
2017-09-25 13:00:00,33.48,33.54,33.47,33.53,139851.0,26.4487,26.4961,26.4408,26.4882,139851.0
2017-09-25 13:30:00,33.53,33.59,33.51,33.57,78439.0,26.4882,26.5356,26.4724,26.5198,78439.0
2017-09-25 14:00:00,33.56,33.59,33.51,33.51,87614.0,26.5119,26.5356,26.4724,26.4724,87614.0
2017-09-25 14:30:00,33.51,33.6,33.49,33.6,74177.0,26.4724,26.5435,26.4566,26.5435,74177.0
2017-09-25 15:00:00,33.6,33.63,33.58,33.63,88673.0,26.5435,26.5672,26.5277,26.5672,88673.0
2017-09-25 15:30:00,33.63,33.76,33.6,33.74,623369.0,26.5672,26.6699,26.5435,26.6541,623369.0
2017-09-26 09:30:00,33.77,34.1,33.76,33.98,172646.0,26.6778,26.9385,26.6699,26.8437,172646.0
2017-09-26 10:00:00,33.99,34.05,33.9,33.97,168934.0,26.8516,26.899,26.7805,26.8358,168934.0
2017-09-26 10:30:00,33.98,33.98,33.78,33.8,122905.0,26.8437,26.8437,26.6857,26.7015,122905.0
2017-09-26 11:00:00,33.8,33.83,33.78,33.81,67530.0,26.7015,26.7252,26.6857,26.7094,67530.0
2017-09-26 11:30:00,33.8,33.85,33.74,33.76,70576.0,26.7015,26.741,26.6541,26.6699,70576.0
2017-09-26 12:00:00,33.76,33.79,33.73,33.78,52665.0,26.6699,26.6936,26.6462,26.6857,52665.0
2017-09-26 12:30:00,33.79,33.8,33.74,33.76,54978.0,26.6936,26.7015,26.6541,26.6699,54978.0
2017-09-26 13:00:00,33.75,33.79,33.72,33.76,57246.0,26.662,26.6936,26.6383,26.6699,57246.0
2017-09-26 13:30:00,33.76,33.84,33.74,33.8,56996.0,26.6699,26.7331,26.6541,26.7015,56996.0
2017-09-26 14:00:00,33.81,33.81,33.76,33.76,63220.0,26.7094,26.7094,26.6699,26.6699,63220.0
2017-09-26 14:30:00,33.76,33.77,33.69,33.7,66304.0,26.6699,26.6778,26.6146,26.6225,66304.0
2017-09-26 15:00:00,33.7,33.78,33.7,33.76,72890.0,26.6225,26.6857,26.6225,26.6699,72890.0
2017-09-26 15:30:00,33.76,33.81,33.67,33.79,368864.0,26.6699,26.7094,26.5988,26.6936,368864.0
2017-09-27 09:30:00,33.85,33.92,33.7,33.72,146821.0,26.741,26.7963,26.6225,26.6383,146821.0
2017-09-27 10:00:00,33.72,33.78,33.61,33.62,90256.0,26.6383,26.6857,26.5514,26.5593,90256.0
2017-09-27 10:30:00,33.62,33.63,33.43,33.51,117096.0,26.5593,26.5672,26.4092,26.4724,117096.0
2017-09-27 11:00:00,33.51,33.57,33.47,33.47,64735.0,26.4724,26.5198,26.4408,26.4408,64735.0
2017-09-27 11:30:00,33.47,33.47,33.33,33.33,147091.0,26.4408,26.4408,26.3302,26.3302,147091.0
2017-09-27 12:00:00,33.33,33.4,33.31,33.39,71845.0,26.3302,26.3855,26.3144,26.3776,71845.0
2017-09-27 12:30:00,33.4,33.53,33.4,33.52,39209.0,26.3855,26.4882,26.3855,26.4803,39209.0
2017-09-27 13:00:00,33.52,33.56,33.5,33.54,49881.0,26.4803,26.5119,26.4645,26.4961,49881.0
2017-09-27 13:30:00,33.54,33.58,33.53,33.58,39432.0,26.4961,26.5277,26.4882,26.5277,39432.0
2017-09-27 14:00:00,33.58,33.71,33.58,33.68,105058.0,26.5277,26.6304,26.5277,26.6067,105058.0
2017-09-27 14:30:00,33.69,33.69,33.62,33.62,71890.0,26.6146,26.6146,26.5593,26.5593,71890.0
2017-09-27 15:00:00,33.62,33.64,33.58,33.63,112895.0,26.5593,26.5751,26.5277,26.5672,112895.0
2017-09-27 15:30:00,33.63,33.65,33.47,33.47,275093.0,26.5672,26.583,26.4408,26.4408,275093.0
2017-09-28 09:30:00,33.27,33.46,33.27,33.38,138503.0,26.2828,26.4329,26.2828,26.3697,138503.0
2017-09-28 10:00:00,33.38,33.4,33.29,33.38,86658.0,26.3697,26.3855,26.2986,26.3697,86658.0
2017-09-28 10:30:00,33.37,33.41,33.31,33.38,47867.0,26.3618,26.3934,26.3144,26.3697,47867.0
2017-09-28 11:00:00,33.38,33.43,33.33,33.33,59001.0,26.3697,26.4092,26.3302,26.3302,59001.0
2017-09-28 11:30:00,33.33,33.44,33.33,33.38,83507.0,26.3302,26.4171,26.3302,26.3697,83507.0
2017-09-28 12:00:00,33.38,33.44,33.36,33.4,39231.0,26.3697,26.4171,26.3539,26.3855,39231.0
2017-09-28 12:30:00,33.4,33.46,33.39,33.44,30624.0,26.3855,26.4329,26.3776,26.4171,30624.0
2017-09-28 13:00:00,33.44,33.44,33.37,33.38,20113.0,26.4171,26.4171,26.3618,26.3697,20113.0
2017-09-28 13:30:00,33.38,33.42,33.37,33.41,45079.0,26.3697,26.4013,26.3618,26.3934,45079.0
2017-09-28 14:00:00,33.41,33.41,33.37,33.37,25603.0,26.3934,26.3934,26.3618,26.3618,25603.0
2017-09-28 14:30:00,33.36,33.37,33.34,33.34,33414.0,26.3539,26.3618,26.3381,26.3381,33414.0
2017-09-28 15:00:00,33.33,33.4,33.31,33.31,65493.0,26.3302,26.3855,26.3144,26.3144,65493.0
2017-09-28 15:30:00,33.31,33.37,33.28,33.35,187253.0,26.3144,26.3618,26.2907,26.346,187253.0
2017-09-29 09:30:00,33.31,33.39,33.25,33.31,71844.0,26.3144,26.3776,26.267,26.3144,71844.0
2017-09-29 10:00:00,33.31,33.37,33.27,33.37,51803.0,26.3144,26.3618,26.2828,26.3618,51803.0
2017-09-29 10:30:00,33.38,33.55,33.37,33.53,141877.0,26.3697,26.504,26.3618,26.4882,141877.0
2017-09-29 11:00:00,33.52,33.59,33.49,33.56,102102.0,26.4803,26.5356,26.4566,26.5119,102102.0
2017-09-29 11:30:00,33.56,33.57,33.53,33.56,57964.0,26.5119,26.5198,26.4882,26.5119,57964.0
2017-09-29 12:00:00,33.57,33.66,33.57,33.62,78123.0,26.5198,26.5909,26.5198,26.5593,78123.0
2017-09-29 12:30:00,33.62,33.64,33.58,33.59,28173.0,26.5593,26.5751,26.5277,26.5356,28173.0
2017-09-29 13:00:00,33.6,33.61,33.52,33.53,25261.0,26.5435,26.5514,26.4803,26.4882,25261.0
2017-09-29 13:30:00,33.52,33.6,33.52,33.59,44817.0,26.4803,26.5435,26.4803,26.5356,44817.0
2017-09-29 14:00:00,33.59,33.61,33.56,33.61,34629.0,26.5356,26.5514,26.5119,26.5514,34629.0
2017-09-29 14:30:00,33.61,33.64,33.6,33.61,45558.0,26.5514,26.5751,26.5435,26.5514,45558.0
2017-09-29 15:00:00,33.6,33.61,33.54,33.54,40406.0,26.5435,26.5514,26.4961,26.4961,40406.0
2017-09-29 15:30:00,33.53,33.64,33.53,33.62,190627.0,26.4882,26.5751,26.4882,26.5593,190627.0
2017-10-02 09:30:00,33.63,33.65,33.55,33.61,126979.0,26.5672,26.583,26.504,26.5514,126979.0
2017-10-02 10:00:00,33.61,33.64,33.53,33.58,71551.0,26.5514,26.5751,26.4882,26.5277,71551.0
2017-10-02 10:30:00,33.58,33.64,33.57,33.6,98109.0,26.5277,26.5751,26.5198,26.5435,98109.0
2017-10-02 11:00:00,33.59,33.6,33.55,33.55,73284.0,26.5356,26.5435,26.504,26.504,73284.0
2017-10-02 11:30:00,33.55,33.63,33.54,33.56,114518.0,26.504,26.5672,26.4961,26.5119,114518.0
2017-10-02 12:00:00,33.54,33.58,33.52,33.55,52606.0,26.4961,26.5277,26.4803,26.504,52606.0
2017-10-02 12:30:00,33.55,33.62,33.55,33.62,49751.0,26.504,26.5593,26.504,26.5593,49751.0
2017-10-02 13:00:00,33.62,33.65,33.61,33.63,44412.0,26.5593,26.583,26.5514,26.5672,44412.0
2017-10-02 13:30:00,33.63,33.67,33.63,33.66,22432.0,26.5672,26.5988,26.5672,26.5909,22432.0
2017-10-02 14:00:00,33.66,33.67,33.65,33.65,63818.0,26.5909,26.5988,26.583,26.583,63818.0
2017-10-02 14:30:00,33.65,33.65,33.62,33.64,53900.0,26.583,26.583,26.5593,26.5751,53900.0
2017-10-02 15:00:00,33.65,33.72,33.65,33.68,61926.0,26.583,26.6383,26.583,26.6067,61926.0
2017-10-02 15:30:00,33.69,33.76,33.69,33.75,288246.0,26.6146,26.6699,26.6146,26.662,288246.0
2017-10-03 09:30:00,33.71,33.86,33.63,33.83,93701.0,26.6304,26.7489,26.5672,26.7252,93701.0
2017-10-03 10:00:00,33.83,33.85,33.79,33.85,57526.0,26.7252,26.741,26.6936,26.741,57526.0
2017-10-03 10:30:00,33.85,33.89,33.8,33.81,66433.0,26.741,26.7726,26.7015,26.7094,66433.0
2017-10-03 11:00:00,33.8,33.9,33.79,33.89,54537.0,26.7015,26.7805,26.6936,26.7726,54537.0
2017-10-03 11:30:00,33.89,33.89,33.85,33.87,37289.0,26.7726,26.7726,26.741,26.7568,37289.0
2017-10-03 12:00:00,33.86,33.89,33.84,33.84,31286.0,26.7489,26.7726,26.7331,26.7331,31286.0
2017-10-03 12:30:00,33.84,33.84,33.81,33.82,21541.0,26.7331,26.7331,26.7094,26.7173,21541.0
2017-10-03 13:00:00,33.83,33.86,33.83,33.85,17452.0,26.7252,26.7489,26.7252,26.741,17452.0
2017-10-03 13:30:00,33.85,33.85,33.79,33.81,33128.0,26.741,26.741,26.6936,26.7094,33128.0
2017-10-03 14:00:00,33.81,33.81,33.77,33.8,52270.0,26.7094,26.7094,26.6778,26.7015,52270.0
2017-10-03 14:30:00,33.79,33.81,33.79,33.81,20982.0,26.6936,26.7094,26.6936,26.7094,20982.0
2017-10-03 15:00:00,33.8,33.81,33.78,33.78,68692.0,26.7015,26.7094,26.6857,26.6857,68692.0
2017-10-03 15:30:00,33.79,33.85,33.76,33.85,146799.0,26.6936,26.741,26.6699,26.741,146799.0
2017-10-04 09:30:00,33.53,33.53,33.31,33.35,157005.0,26.7179,26.7179,26.5426,26.5745,157005.0
2017-10-04 10:00:00,33.35,33.4,33.29,33.31,76703.0,26.5745,26.6143,26.5267,26.5426,76703.0
2017-10-04 10:30:00,33.31,33.4,33.3,33.38,52663.0,26.5426,26.6143,26.5346,26.5984,52663.0
2017-10-04 11:00:00,33.39,33.52,33.37,33.52,50335.0,26.6064,26.71,26.5904,26.71,50335.0
2017-10-04 11:30:00,33.53,33.54,33.49,33.52,55582.0,26.7179,26.7259,26.686,26.71,55582.0
2017-10-04 12:00:00,33.52,33.56,33.5,33.55,46459.0,26.71,26.7418,26.694,26.7339,46459.0
2017-10-04 12:30:00,33.54,33.54,33.5,33.5,34802.0,26.7259,26.7259,26.694,26.694,34802.0
2017-10-04 13:00:00,33.5,33.53,33.46,33.47,49056.0,26.694,26.7179,26.6621,26.6701,49056.0
2017-10-04 13:30:00,33.46,33.46,33.4,33.4,67043.0,26.6621,26.6621,26.6143,26.6143,67043.0
2017-10-04 14:00:00,33.4,33.48,33.38,33.48,54239.0,26.6143,26.6781,26.5984,26.6781,54239.0
2017-10-04 14:30:00,33.48,33.49,33.45,33.48,55193.0,26.6781,26.686,26.6542,26.6781,55193.0
2017-10-04 15:00:00,33.48,33.48,33.4,33.4,61710.0,26.6781,26.6781,26.6143,26.6143,61710.0
2017-10-04 15:30:00,33.4,33.44,33.38,33.44,145942.0,26.6143,26.6462,26.5984,26.6462,145942.0
2017-10-05 09:30:00,33.58,33.65,33.44,33.55,66695.0,26.7578,26.8135,26.6462,26.7339,66695.0
2017-10-05 10:00:00,33.54,33.56,33.51,33.51,49080.0,26.7259,26.7418,26.702,26.702,49080.0
2017-10-05 10:30:00,33.51,33.51,33.45,33.49,46093.0,26.702,26.702,26.6542,26.686,46093.0
2017-10-05 11:00:00,33.49,33.53,33.47,33.53,40322.0,26.686,26.7179,26.6701,26.7179,40322.0
2017-10-05 11:30:00,33.53,33.58,33.53,33.55,55048.0,26.7179,26.7578,26.7179,26.7339,55048.0
2017-10-05 12:00:00,33.56,33.63,33.56,33.62,36902.0,26.7418,26.7976,26.7418,26.7896,36902.0
2017-10-05 12:30:00,33.62,33.62,33.58,33.59,36105.0,26.7896,26.7896,26.7578,26.7657,36105.0
2017-10-05 13:00:00,33.59,33.63,33.59,33.63,44752.0,26.7657,26.7976,26.7657,26.7976,44752.0
2017-10-05 13:30:00,33.63,33.64,33.59,33.63,30940.0,26.7976,26.8056,26.7657,26.7976,30940.0
2017-10-05 14:00:00,33.63,33.63,33.55,33.58,64275.0,26.7976,26.7976,26.7339,26.7578,64275.0
2017-10-05 14:30:00,33.58,33.6,33.51,33.57,170461.0,26.7578,26.7737,26.702,26.7498,170461.0
2017-10-05 15:00:00,33.57,33.66,33.57,33.62,155105.0,26.7498,26.8215,26.7498,26.7896,155105.0
2017-10-05 15:30:00,33.61,33.62,33.56,33.6,133350.0,26.7817,26.7896,26.7418,26.7737,133350.0
2017-10-06 09:30:00,33.59,33.69,33.56,33.69,68878.0,26.7657,26.8454,26.7418,26.8454,68878.0
2017-10-06 10:00:00,33.69,33.74,33.67,33.71,35330.0,26.8454,26.8853,26.8295,26.8614,35330.0
2017-10-06 10:30:00,33.7,33.7,33.53,33.55,21435.0,26.8534,26.8534,26.7179,26.7339,21435.0
2017-10-06 11:00:00,33.56,33.67,33.56,33.67,20392.0,26.7418,26.8295,26.7418,26.8295,20392.0
2017-10-06 11:30:00,33.66,33.72,33.66,33.69,25495.0,26.8215,26.8693,26.8215,26.8454,25495.0
2017-10-06 12:00:00,33.68,33.69,33.63,33.66,22540.0,26.8374,26.8454,26.7976,26.8215,22540.0
2017-10-06 12:30:00,33.66,33.69,33.66,33.66,18383.0,26.8215,26.8454,26.8215,26.8215,18383.0
2017-10-06 13:00:00,33.67,33.72,33.65,33.71,30676.0,26.8295,26.8693,26.8135,26.8614,30676.0
2017-10-06 13:30:00,33.71,33.76,33.7,33.7,34220.0,26.8614,26.9012,26.8534,26.8534,34220.0
2017-10-06 14:00:00,33.7,33.73,33.7,33.72,11645.0,26.8534,26.8773,26.8534,26.8693,11645.0
2017-10-06 14:30:00,33.72,33.76,33.69,33.76,39880.0,26.8693,26.9012,26.8454,26.9012,39880.0
2017-10-06 15:00:00,33.76,33.76,33.72,33.73,37424.0,26.9012,26.9012,26.8693,26.8773,37424.0
2017-10-06 15:30:00,33.74,33.77,33.72,33.74,173941.0,26.8853,26.9092,26.8693,26.8853,173941.0
2017-10-09 09:30:00,33.77,33.89,33.72,33.75,90814.0,26.9092,27.0048,26.8693,26.8932,90814.0
2017-10-09 10:00:00,33.74,33.75,33.62,33.63,47184.0,26.8853,26.8932,26.7896,26.7976,47184.0
2017-10-09 10:30:00,33.64,33.69,33.64,33.69,18062.0,26.8056,26.8454,26.8056,26.8454,18062.0
2017-10-09 11:00:00,33.69,33.73,33.67,33.69,15975.0,26.8454,26.8773,26.8295,26.8454,15975.0
2017-10-09 11:30:00,33.69,33.73,33.69,33.72,10100.0,26.8454,26.8773,26.8454,26.8693,10100.0
2017-10-09 12:00:00,33.73,33.73,33.67,33.72,19551.0,26.8773,26.8773,26.8295,26.8693,19551.0
2017-10-09 12:30:00,33.73,33.74,33.69,33.72,9589.0,26.8773,26.8853,26.8454,26.8693,9589.0
2017-10-09 13:00:00,33.71,33.75,33.71,33.74,15024.0,26.8614,26.8932,26.8614,26.8853,15024.0
2017-10-09 13:30:00,33.75,33.75,33.72,33.74,18160.0,26.8932,26.8932,26.8693,26.8853,18160.0
2017-10-09 14:00:00,33.74,33.75,33.72,33.74,24490.0,26.8853,26.8932,26.8693,26.8853,24490.0
2017-10-09 14:30:00,33.74,33.76,33.71,33.72,43139.0,26.8853,26.9012,26.8614,26.8693,43139.0
2017-10-09 15:00:00,33.72,33.73,33.69,33.72,26054.0,26.8693,26.8773,26.8454,26.8693,26054.0
2017-10-09 15:30:00,33.72,33.75,33.69,33.75,104139.0,26.8693,26.8932,26.8454,26.8932,104139.0
2017-10-10 09:30:00,33.89,33.9,33.8,33.8,46051.0,27.0048,27.0128,26.9331,26.9331,46051.0
2017-10-10 10:00:00,33.81,33.81,33.66,33.68,82216.0,26.941,26.941,26.8215,26.8374,82216.0
2017-10-10 10:30:00,33.68,33.69,33.63,33.65,50576.0,26.8374,26.8454,26.7976,26.8135,50576.0
2017-10-10 11:00:00,33.65,33.66,33.58,33.59,50887.0,26.8135,26.8215,26.7578,26.7657,50887.0
2017-10-10 11:30:00,33.59,33.6,33.51,33.52,107480.0,26.7657,26.7737,26.702,26.71,107480.0
2017-10-10 12:00:00,33.53,33.53,33.48,33.52,66368.0,26.7179,26.7179,26.6781,26.71,66368.0
2017-10-10 12:30:00,33.53,33.59,33.53,33.56,23394.0,26.7179,26.7657,26.7179,26.7418,23394.0
2017-10-10 13:00:00,33.56,33.61,33.54,33.54,22110.0,26.7418,26.7817,26.7259,26.7259,22110.0
2017-10-10 13:30:00,33.54,33.59,33.53,33.57,31230.0,26.7259,26.7657,26.7179,26.7498,31230.0
2017-10-10 14:00:00,33.57,33.6,33.5,33.51,115856.0,26.7498,26.7737,26.694,26.702,115856.0
2017-10-10 14:30:00,33.51,33.52,33.49,33.51,111322.0,26.702,26.71,26.686,26.702,111322.0
2017-10-10 15:00:00,33.51,33.56,33.5,33.51,116300.0,26.702,26.7418,26.694,26.702,116300.0
2017-10-10 15:30:00,33.51,33.55,33.48,33.55,393859.0,26.702,26.7339,26.6781,26.7339,393859.0
2017-10-11 09:30:00,33.4,33.62,33.25,33.56,122510.0,26.6143,26.7896,26.4948,26.7418,122510.0
2017-10-11 10:00:00,33.56,33.61,33.53,33.57,46838.0,26.7418,26.7817,26.7179,26.7498,46838.0
2017-10-11 10:30:00,33.57,33.6,33.5,33.55,52249.0,26.7498,26.7737,26.694,26.7339,52249.0
2017-10-11 11:00:00,33.55,33.58,33.53,33.54,55393.0,26.7339,26.7578,26.7179,26.7259,55393.0
2017-10-11 11:30:00,33.54,33.54,33.5,33.54,28942.0,26.7259,26.7259,26.694,26.7259,28942.0
2017-10-11 12:00:00,33.53,33.59,33.53,33.57,29901.0,26.7179,26.7657,26.7179,26.7498,29901.0
2017-10-11 12:30:00,33.57,33.59,33.56,33.58,21697.0,26.7498,26.7657,26.7418,26.7578,21697.0
2017-10-11 13:00:00,33.58,33.58,33.5,33.51,27381.0,26.7578,26.7578,26.694,26.702,27381.0
2017-10-11 13:30:00,33.51,33.54,33.51,33.53,21797.0,26.702,26.7259,26.702,26.7179,21797.0
2017-10-11 14:00:00,33.53,33.57,33.52,33.53,28658.0,26.7179,26.7498,26.71,26.7179,28658.0
2017-10-11 14:30:00,33.53,33.58,33.51,33.56,64147.0,26.7179,26.7578,26.702,26.7418,64147.0
2017-10-11 15:00:00,33.56,33.58,33.53,33.57,46916.0,26.7418,26.7578,26.7179,26.7498,46916.0
2017-10-11 15:30:00,33.58,33.6,33.56,33.6,113454.0,26.7578,26.7737,26.7418,26.7737,113454.0
2017-10-12 09:30:00,33.27,33.4,33.18,33.29,143694.0,26.5107,26.6143,26.439,26.5267,143694.0
2017-10-12 10:00:00,33.3,33.38,33.27,33.35,148127.0,26.5346,26.5984,26.5107,26.5745,148127.0
2017-10-12 10:30:00,33.36,33.46,33.35,33.38,88057.0,26.5825,26.6621,26.5745,26.5984,88057.0
2017-10-12 11:00:00,33.39,33.46,33.39,33.43,57533.0,26.6064,26.6621,26.6064,26.6382,57533.0
2017-10-12 11:30:00,33.42,33.43,33.39,33.42,46398.0,26.6303,26.6382,26.6064,26.6303,46398.0
2017-10-12 12:00:00,33.42,33.46,33.42,33.45,22430.0,26.6303,26.6621,26.6303,26.6542,22430.0
2017-10-12 12:30:00,33.44,33.44,33.41,33.42,20322.0,26.6462,26.6462,26.6223,26.6303,20322.0
2017-10-12 13:00:00,33.42,33.42,33.38,33.38,48567.0,26.6303,26.6303,26.5984,26.5984,48567.0
2017-10-12 13:30:00,33.38,33.39,33.33,33.33,69499.0,26.5984,26.6064,26.5586,26.5586,69499.0
2017-10-12 14:00:00,33.33,33.35,33.3,33.31,50217.0,26.5586,26.5745,26.5346,26.5426,50217.0
2017-10-12 14:30:00,33.31,33.31,33.23,33.24,106985.0,26.5426,26.5426,26.4789,26.4868,106985.0
2017-10-12 15:00:00,33.24,33.28,33.24,33.28,61243.0,26.4868,26.5187,26.4868,26.5187,61243.0
2017-10-12 15:30:00,33.27,33.28,33.21,33.26,246836.0,26.5107,26.5187,26.4629,26.5028,246836.0
2017-10-13 09:30:00,33.41,33.47,33.33,33.36,133717.0,26.6223,26.6701,26.5586,26.5825,133717.0
2017-10-13 10:00:00,33.36,33.54,33.36,33.53,72094.0,26.5825,26.7259,26.5825,26.7179,72094.0
2017-10-13 10:30:00,33.53,33.53,33.46,33.47,48691.0,26.7179,26.7179,26.6621,26.6701,48691.0
2017-10-13 11:00:00,33.47,33.47,33.42,33.44,27163.0,26.6701,26.6701,26.6303,26.6462,27163.0
2017-10-13 11:30:00,33.44,33.49,33.42,33.49,27015.0,26.6462,26.686,26.6303,26.686,27015.0
2017-10-13 12:00:00,33.49,33.53,33.47,33.52,31605.0,26.686,26.7179,26.6701,26.71,31605.0
2017-10-13 12:30:00,33.52,33.52,33.49,33.49,45765.0,26.71,26.71,26.686,26.686,45765.0
2017-10-13 13:00:00,33.5,33.53,33.49,33.51,30254.0,26.694,26.7179,26.686,26.702,30254.0
2017-10-13 13:30:00,33.51,33.51,33.47,33.48,18481.0,26.702,26.702,26.6701,26.6781,18481.0
2017-10-13 14:00:00,33.49,33.54,33.49,33.53,86657.0,26.686,26.7259,26.686,26.7179,86657.0
2017-10-13 14:30:00,33.53,33.56,33.51,33.56,31007.0,26.7179,26.7418,26.702,26.7418,31007.0
2017-10-13 15:00:00,33.56,33.56,33.51,33.51,39769.0,26.7418,26.7418,26.702,26.702,39769.0
2017-10-13 15:30:00,33.51,33.52,33.45,33.48,126743.0,26.702,26.71,26.6542,26.6781,126743.0
2017-10-16 09:30:00,33.56,33.61,33.47,33.52,53870.0,26.7418,26.7817,26.6701,26.71,53870.0
2017-10-16 10:00:00,33.51,33.59,33.49,33.58,42097.0,26.702,26.7657,26.686,26.7578,42097.0
2017-10-16 10:30:00,33.57,33.57,33.51,33.55,50951.0,26.7498,26.7498,26.702,26.7339,50951.0
2017-10-16 11:00:00,33.54,33.59,33.53,33.55,64235.0,26.7259,26.7657,26.7179,26.7339,64235.0
2017-10-16 11:30:00,33.54,33.54,33.5,33.51,29581.0,26.7259,26.7259,26.694,26.702,29581.0
2017-10-16 12:00:00,33.52,33.57,33.5,33.56,40124.0,26.71,26.7498,26.694,26.7418,40124.0
2017-10-16 12:30:00,33.56,33.58,33.54,33.54,41107.0,26.7418,26.7578,26.7259,26.7259,41107.0
2017-10-16 13:00:00,33.54,33.63,33.54,33.6,38278.0,26.7259,26.7976,26.7259,26.7737,38278.0
2017-10-16 13:30:00,33.6,33.63,33.6,33.61,29918.0,26.7737,26.7976,26.7737,26.7817,29918.0
2017-10-16 14:00:00,33.62,33.63,33.6,33.6,16904.0,26.7896,26.7976,26.7737,26.7737,16904.0
2017-10-16 14:30:00,33.6,33.6,33.55,33.56,34794.0,26.7737,26.7737,26.7339,26.7418,34794.0
2017-10-16 15:00:00,33.56,33.58,33.54,33.54,35548.0,26.7418,26.7578,26.7259,26.7259,35548.0
2017-10-16 15:30:00,33.54,33.57,33.53,33.54,137103.0,26.7259,26.7498,26.7179,26.7259,137103.0
2017-10-17 09:30:00,33.58,33.67,33.46,33.58,68015.0,26.7578,26.8295,26.6621,26.7578,68015.0
2017-10-17 10:00:00,33.57,33.6,33.47,33.49,31771.0,26.7498,26.7737,26.6701,26.686,31771.0
2017-10-17 10:30:00,33.49,33.52,33.47,33.52,44370.0,26.686,26.71,26.6701,26.71,44370.0
2017-10-17 11:00:00,33.51,33.55,33.51,33.53,25614.0,26.702,26.7339,26.702,26.7179,25614.0
2017-10-17 11:30:00,33.53,33.54,33.5,33.51,17897.0,26.7179,26.7259,26.694,26.702,17897.0
2017-10-17 12:00:00,33.51,33.54,33.51,33.53,19518.0,26.702,26.7259,26.702,26.7179,19518.0
2017-10-17 12:30:00,33.53,33.53,33.51,33.52,14095.0,26.7179,26.7179,26.702,26.71,14095.0
2017-10-17 13:00:00,33.52,33.55,33.51,33.55,12516.0,26.71,26.7339,26.702,26.7339,12516.0
2017-10-17 13:30:00,33.54,33.54,33.51,33.53,15012.0,26.7259,26.7259,26.702,26.7179,15012.0
2017-10-17 14:00:00,33.53,33.55,33.53,33.55,10800.0,26.7179,26.7339,26.7179,26.7339,10800.0
2017-10-17 14:30:00,33.54,33.59,33.54,33.54,59398.0,26.7259,26.7657,26.7259,26.7259,59398.0
2017-10-17 15:00:00,33.55,33.55,33.49,33.5,49174.0,26.7339,26.7339,26.686,26.694,49174.0
2017-10-17 15:30:00,33.5,33.63,33.5,33.59,173237.0,26.694,26.7976,26.694,26.7657,173237.0
2017-10-18 09:30:00,33.72,33.75,33.47,33.52,77408.0,26.8693,26.8932,26.6701,26.71,77408.0
2017-10-18 10:00:00,33.51,33.52,33.44,33.45,48996.0,26.702,26.71,26.6462,26.6542,48996.0
2017-10-18 10:30:00,33.46,33.54,33.44,33.51,41711.0,26.6621,26.7259,26.6462,26.702,41711.0
2017-10-18 11:00:00,33.51,33.53,33.48,33.5,20177.0,26.702,26.7179,26.6781,26.694,20177.0
2017-10-18 11:30:00,33.51,33.53,33.48,33.48,24277.0,26.702,26.7179,26.6781,26.6781,24277.0
2017-10-18 12:00:00,33.49,33.53,33.49,33.51,46507.0,26.686,26.7179,26.686,26.702,46507.0
2017-10-18 12:30:00,33.51,33.53,33.5,33.53,28544.0,26.702,26.7179,26.694,26.7179,28544.0
2017-10-18 13:00:00,33.53,33.57,33.53,33.56,27618.0,26.7179,26.7498,26.7179,26.7418,27618.0
2017-10-18 13:30:00,33.57,33.57,33.54,33.57,41690.0,26.7498,26.7498,26.7259,26.7498,41690.0
2017-10-18 14:00:00,33.56,33.58,33.51,33.51,45720.0,26.7418,26.7578,26.702,26.702,45720.0
2017-10-18 14:30:00,33.52,33.56,33.52,33.56,29415.0,26.71,26.7418,26.71,26.7418,29415.0
2017-10-18 15:00:00,33.56,33.62,33.56,33.62,18956.0,26.7418,26.7896,26.7418,26.7896,18956.0
2017-10-18 15:30:00,33.61,33.61,33.52,33.55,115083.0,26.7817,26.7817,26.71,26.7339,115083.0
2017-10-19 09:30:00,33.48,33.71,33.48,33.53,135271.0,26.6781,26.8614,26.6781,26.7179,135271.0
2017-10-19 10:00:00,33.54,33.65,33.48,33.64,46433.0,26.7259,26.8135,26.6781,26.8056,46433.0
2017-10-19 10:30:00,33.63,33.74,33.61,33.74,56297.0,26.7976,26.8853,26.7817,26.8853,56297.0
2017-10-19 11:00:00,33.74,33.83,33.72,33.83,80753.0,26.8853,26.957,26.8693,26.957,80753.0
2017-10-19 11:30:00,33.83,33.89,33.71,33.71,78192.0,26.957,27.0048,26.8614,26.8614,78192.0
2017-10-19 12:00:00,33.71,33.72,33.66,33.71,44649.0,26.8614,26.8693,26.8215,26.8614,44649.0
2017-10-19 12:30:00,33.7,33.7,33.64,33.66,13732.0,26.8534,26.8534,26.8056,26.8215,13732.0
2017-10-19 13:00:00,33.65,33.67,33.64,33.66,27605.0,26.8135,26.8295,26.8056,26.8215,27605.0
2017-10-19 13:30:00,33.66,33.69,33.66,33.66,18687.0,26.8215,26.8454,26.8215,26.8215,18687.0
2017-10-19 14:00:00,33.66,33.69,33.66,33.68,24587.0,26.8215,26.8454,26.8215,26.8374,24587.0
2017-10-19 14:30:00,33.68,33.74,33.67,33.67,41010.0,26.8374,26.8853,26.8295,26.8295,41010.0
2017-10-19 15:00:00,33.67,33.72,33.67,33.71,54835.0,26.8295,26.8693,26.8295,26.8614,54835.0
2017-10-19 15:30:00,33.71,33.77,33.69,33.77,169468.0,26.8614,26.9092,26.8454,26.9092,169468.0
2017-10-20 09:30:00,34.05,34.34,34.03,34.28,269773.0,27.1323,27.3634,27.1163,27.3155,269773.0
2017-10-20 10:00:00,34.28,34.38,34.27,34.28,172886.0,27.3155,27.3952,27.3076,27.3155,172886.0
2017-10-20 10:30:00,34.29,34.29,34.06,34.08,100458.0,27.3235,27.3235,27.1402,27.1562,100458.0
2017-10-20 11:00:00,34.09,34.15,34.06,34.06,51077.0,27.1642,27.212,27.1402,27.1402,51077.0
2017-10-20 11:30:00,34.06,34.22,34.05,34.21,54957.0,27.1402,27.2677,27.1323,27.2598,54957.0
2017-10-20 12:00:00,34.21,34.23,34.2,34.23,28369.0,27.2598,27.2757,27.2518,27.2757,28369.0
2017-10-20 12:30:00,34.24,34.25,34.21,34.21,26362.0,27.2837,27.2916,27.2598,27.2598,26362.0
2017-10-20 13:00:00,34.21,34.24,34.2,34.22,46088.0,27.2598,27.2837,27.2518,27.2677,46088.0
2017-10-20 13:30:00,34.22,34.25,34.22,34.24,22724.0,27.2677,27.2916,27.2677,27.2837,22724.0
2017-10-20 14:00:00,34.24,34.26,34.22,34.23,51491.0,27.2837,27.2996,27.2677,27.2757,51491.0
2017-10-20 14:30:00,34.24,34.26,34.18,34.19,50707.0,27.2837,27.2996,27.2359,27.2438,50707.0
2017-10-20 15:00:00,34.19,34.24,34.17,34.23,64990.0,27.2438,27.2837,27.2279,27.2757,64990.0
2017-10-20 15:30:00,34.24,34.31,34.21,34.25,302768.0,27.2837,27.3395,27.2598,27.2916,302768.0
2017-10-23 09:30:00,34.45,34.56,34.3,34.39,176254.0,27.451,27.5387,27.3315,27.4032,176254.0
2017-10-23 10:00:00,34.39,34.48,34.35,34.4,64149.0,27.4032,27.4749,27.3713,27.4112,64149.0
2017-10-23 10:30:00,34.4,34.5,34.4,34.47,88392.0,27.4112,27.4909,27.4112,27.4669,88392.0
2017-10-23 11:00:00,34.46,34.63,34.46,34.58,94642.0,27.459,27.5944,27.459,27.5546,94642.0
2017-10-23 11:30:00,34.58,34.6,34.51,34.59,60657.0,27.5546,27.5705,27.4988,27.5626,60657.0
2017-10-23 12:00:00,34.58,34.68,34.57,34.67,95533.0,27.5546,27.6343,27.5466,27.6263,95533.0
2017-10-23 12:30:00,34.67,34.67,34.61,34.62,78012.0,27.6263,27.6263,27.5785,27.5865,78012.0
2017-10-23 13:00:00,34.62,34.64,34.6,34.6,46628.0,27.5865,27.6024,27.5705,27.5705,46628.0
2017-10-23 13:30:00,34.6,34.61,34.53,34.54,32438.0,27.5705,27.5785,27.5148,27.5227,32438.0
2017-10-23 14:00:00,34.55,34.55,34.47,34.5,48309.0,27.5307,27.5307,27.4669,27.4909,48309.0
2017-10-23 14:30:00,34.49,34.53,34.48,34.5,64294.0,27.4829,27.5148,27.4749,27.4909,64294.0
2017-10-23 15:00:00,34.51,34.52,34.37,34.38,95899.0,27.4988,27.5068,27.3873,27.3952,95899.0
2017-10-23 15:30:00,34.37,34.39,34.29,34.37,289037.0,27.3873,27.4032,27.3235,27.3873,289037.0
2017-10-24 09:30:00,34.43,34.49,34.26,34.32,172095.0,27.4351,27.4829,27.2996,27.3474,172095.0
2017-10-24 10:00:00,34.32,34.4,34.27,34.36,82331.0,27.3474,27.4112,27.3076,27.3793,82331.0
2017-10-24 10:30:00,34.37,34.5,34.37,34.5,87087.0,27.3873,27.4909,27.3873,27.4909,87087.0
2017-10-24 11:00:00,34.49,34.57,34.49,34.55,51569.0,27.4829,27.5466,27.4829,27.5307,51569.0
2017-10-24 11:30:00,34.56,34.65,34.52,34.6,74569.0,27.5387,27.6104,27.5068,27.5705,74569.0
2017-10-24 12:00:00,34.6,34.6,34.56,34.58,33755.0,27.5705,27.5705,27.5387,27.5546,33755.0
2017-10-24 12:30:00,34.58,34.65,34.58,34.65,35141.0,27.5546,27.6104,27.5546,27.6104,35141.0
2017-10-24 13:00:00,34.65,34.66,34.6,34.62,37630.0,27.6104,27.6183,27.5705,27.5865,37630.0
2017-10-24 13:30:00,34.62,34.67,34.61,34.61,39202.0,27.5865,27.6263,27.5785,27.5785,39202.0
2017-10-24 14:00:00,34.61,34.63,34.6,34.61,34072.0,27.5785,27.5944,27.5705,27.5785,34072.0
2017-10-24 14:30:00,34.61,34.61,34.51,34.54,44097.0,27.5785,27.5785,27.4988,27.5227,44097.0
2017-10-24 15:00:00,34.54,34.56,34.47,34.54,66545.0,27.5227,27.5387,27.4669,27.5227,66545.0
2017-10-24 15:30:00,34.53,34.58,34.52,34.57,122127.0,27.5148,27.5546,27.5068,27.5466,122127.0
2017-10-25 09:30:00,34.73,34.73,34.52,34.57,130987.0,27.6741,27.6741,27.5068,27.5466,130987.0
2017-10-25 10:00:00,34.57,34.61,34.51,34.56,85247.0,27.5466,27.5785,27.4988,27.5387,85247.0
2017-10-25 10:30:00,34.55,34.58,34.45,34.56,78987.0,27.5307,27.5546,27.451,27.5387,78987.0
2017-10-25 11:00:00,34.55,34.55,34.38,34.39,137790.0,27.5307,27.5307,27.3952,27.4032,137790.0
2017-10-25 11:30:00,34.39,34.44,34.25,34.3,100873.0,27.4032,27.443,27.2916,27.3315,100873.0
2017-10-25 12:00:00,34.3,34.32,34.18,34.19,92826.0,27.3315,27.3474,27.2359,27.2438,92826.0
2017-10-25 12:30:00,34.18,34.31,34.17,34.31,47247.0,27.2359,27.3395,27.2279,27.3395,47247.0
2017-10-25 13:00:00,34.3,34.33,34.24,34.26,72738.0,27.3315,27.3554,27.2837,27.2996,72738.0
2017-10-25 13:30:00,34.26,34.31,34.25,34.3,43512.0,27.2996,27.3395,27.2916,27.3315,43512.0
2017-10-25 14:00:00,34.31,34.37,34.31,34.35,36832.0,27.3395,27.3873,27.3395,27.3713,36832.0
2017-10-25 14:30:00,34.35,34.35,34.24,34.27,66318.0,27.3713,27.3713,27.2837,27.3076,66318.0
2017-10-25 15:00:00,34.27,34.38,34.26,34.36,43611.0,27.3076,27.3952,27.2996,27.3793,43611.0
2017-10-25 15:30:00,34.35,34.35,34.25,34.29,161020.0,27.3713,27.3713,27.2916,27.3235,161020.0
2017-10-26 09:30:00,34.41,34.5,34.23,34.26,185666.0,27.4191,27.4909,27.2757,27.2996,185666.0
2017-10-26 10:00:00,34.25,34.29,34.13,34.27,111333.0,27.2916,27.3235,27.196,27.3076,111333.0
2017-10-26 10:30:00,34.27,34.33,34.19,34.19,76173.0,27.3076,27.3554,27.2438,27.2438,76173.0
2017-10-26 11:00:00,34.2,34.27,34.16,34.16,39164.0,27.2518,27.3076,27.2199,27.2199,39164.0
2017-10-26 11:30:00,34.15,34.15,34.07,34.1,40907.0,27.212,27.212,27.1482,27.1721,40907.0
2017-10-26 12:00:00,34.1,34.18,34.1,34.17,44541.0,27.1721,27.2359,27.1721,27.2279,44541.0
2017-10-26 12:30:00,34.17,34.21,34.12,34.18,55632.0,27.2279,27.2598,27.1881,27.2359,55632.0
2017-10-26 13:00:00,34.18,34.23,34.17,34.22,21791.0,27.2359,27.2757,27.2279,27.2677,21791.0
2017-10-26 13:30:00,34.22,34.24,34.2,34.2,45266.0,27.2677,27.2837,27.2518,27.2518,45266.0
2017-10-26 14:00:00,34.21,34.21,34.18,34.2,57319.0,27.2598,27.2598,27.2359,27.2518,57319.0
2017-10-26 14:30:00,34.21,34.26,34.21,34.23,42067.0,27.2598,27.2996,27.2598,27.2757,42067.0
2017-10-26 15:00:00,34.24,34.31,34.24,34.31,58225.0,27.2837,27.3395,27.2837,27.3395,58225.0
2017-10-26 15:30:00,34.31,34.33,34.26,34.26,159760.0,27.3395,27.3554,27.2996,27.2996,159760.0
2017-10-27 09:30:00,34.21,34.31,34.1,34.17,112424.0,27.2598,27.3395,27.1721,27.2279,112424.0
2017-10-27 10:00:00,34.17,34.29,34.17,34.22,110298.0,27.2279,27.3235,27.2279,27.2677,110298.0
2017-10-27 10:30:00,34.22,34.39,34.2,34.34,129318.0,27.2677,27.4032,27.2518,27.3634,129318.0
2017-10-27 11:00:00,34.34,34.39,34.32,34.38,88550.0,27.3634,27.4032,27.3474,27.3952,88550.0
2017-10-27 11:30:00,34.39,34.45,34.38,34.43,69879.0,27.4032,27.451,27.3952,27.4351,69879.0
2017-10-27 12:00:00,34.45,34.47,34.42,34.43,64365.0,27.451,27.4669,27.4271,27.4351,64365.0
2017-10-27 12:30:00,34.42,34.58,34.42,34.58,119097.0,27.4271,27.5546,27.4271,27.5546,119097.0
2017-10-27 13:00:00,34.58,34.62,34.52,34.52,83968.0,27.5546,27.5865,27.5068,27.5068,83968.0
2017-10-27 13:30:00,34.53,34.58,34.52,34.52,65755.0,27.5148,27.5546,27.5068,27.5068,65755.0
2017-10-27 14:00:00,34.52,34.55,34.46,34.5,116016.0,27.5068,27.5307,27.459,27.4909,116016.0
2017-10-27 14:30:00,34.49,34.49,34.31,34.31,116078.0,27.4829,27.4829,27.3395,27.3395,116078.0
2017-10-27 15:00:00,34.31,34.4,34.27,34.38,133689.0,27.3395,27.4112,27.3076,27.3952,133689.0
2017-10-27 15:30:00,34.38,34.52,34.33,34.4,361879.0,27.3952,27.5068,27.3554,27.4112,361879.0
2017-10-30 09:30:00,34.33,34.38,33.95,34.06,187589.0,27.3554,27.3952,27.0526,27.1402,187589.0
2017-10-30 10:00:00,34.06,34.17,34.05,34.08,63933.0,27.1402,27.2279,27.1323,27.1562,63933.0
2017-10-30 10:30:00,34.08,34.15,34.06,34.1,82780.0,27.1562,27.212,27.1402,27.1721,82780.0
2017-10-30 11:00:00,34.1,34.23,34.1,34.13,59205.0,27.1721,27.2757,27.1721,27.196,59205.0
2017-10-30 11:30:00,34.14,34.18,34.04,34.06,51547.0,27.204,27.2359,27.1243,27.1402,51547.0
2017-10-30 12:00:00,34.07,34.07,33.83,33.91,138107.0,27.1482,27.1482,26.957,27.0207,138107.0
2017-10-30 12:30:00,33.91,34.01,33.91,33.99,56958.0,27.0207,27.1004,27.0207,27.0845,56958.0
2017-10-30 13:00:00,33.98,34.03,33.98,34.03,46490.0,27.0765,27.1163,27.0765,27.1163,46490.0
2017-10-30 13:30:00,34.03,34.04,33.88,33.9,87581.0,27.1163,27.1243,26.9968,27.0128,87581.0
2017-10-30 14:00:00,33.91,33.95,33.91,33.92,95046.0,27.0207,27.0526,27.0207,27.0287,95046.0
2017-10-30 14:30:00,33.92,34.01,33.92,33.97,73345.0,27.0287,27.1004,27.0287,27.0685,73345.0
2017-10-30 15:00:00,33.98,33.99,33.93,33.99,66380.0,27.0765,27.0845,27.0367,27.0845,66380.0
2017-10-30 15:30:00,33.99,34.1,33.96,34.02,235665.0,27.0845,27.1721,27.0606,27.1084,235665.0
2017-10-31 09:30:00,34.07,34.24,34.04,34.05,115269.0,27.1482,27.2837,27.1243,27.1323,115269.0
2017-10-31 10:00:00,34.05,34.16,34.02,34.13,102133.0,27.1323,27.2199,27.1084,27.196,102133.0
2017-10-31 10:30:00,34.13,34.18,34.12,34.13,61014.0,27.196,27.2359,27.1881,27.196,61014.0
2017-10-31 11:00:00,34.13,34.24,34.13,34.16,75461.0,27.196,27.2837,27.196,27.2199,75461.0
2017-10-31 11:30:00,34.15,34.15,34.08,34.12,83705.0,27.212,27.212,27.1562,27.1881,83705.0
2017-10-31 12:00:00,34.12,34.13,34.06,34.08,47525.0,27.1881,27.196,27.1402,27.1562,47525.0
2017-10-31 12:30:00,34.08,34.13,34.06,34.11,57389.0,27.1562,27.196,27.1402,27.1801,57389.0
2017-10-31 13:00:00,34.1,34.14,34.1,34.1,17253.0,27.1721,27.204,27.1721,27.1721,17253.0
2017-10-31 13:30:00,34.1,34.12,34.08,34.12,60853.0,27.1721,27.1881,27.1562,27.1881,60853.0
2017-10-31 14:00:00,34.11,34.11,34.03,34.08,66047.0,27.1801,27.1801,27.1163,27.1562,66047.0
2017-10-31 14:30:00,34.08,34.1,34.05,34.1,53133.0,27.1562,27.1721,27.1323,27.1721,53133.0
2017-10-31 15:00:00,34.1,34.12,34.08,34.11,64885.0,27.1721,27.1881,27.1562,27.1801,64885.0
2017-10-31 15:30:00,34.12,34.16,34.09,34.15,170904.0,27.1881,27.2199,27.1642,27.212,170904.0
2017-11-01 09:30:00,34.36,34.66,34.28,34.61,148484.0,27.3793,27.6183,27.3155,27.5785,148484.0
2017-11-01 10:00:00,34.62,34.63,34.51,34.52,94820.0,27.5865,27.5944,27.4988,27.5068,94820.0
2017-11-01 10:30:00,34.51,34.64,34.49,34.61,90694.0,27.4988,27.6024,27.4829,27.5785,90694.0
2017-11-01 11:00:00,34.62,34.75,34.61,34.74,93668.0,27.5865,27.6901,27.5785,27.6821,93668.0
2017-11-01 11:30:00,34.74,34.75,34.59,34.59,113914.0,27.6821,27.6901,27.5626,27.5626,113914.0
2017-11-01 12:00:00,34.6,34.64,34.56,34.61,68997.0,27.5705,27.6024,27.5387,27.5785,68997.0
2017-11-01 12:30:00,34.62,34.63,34.52,34.52,41193.0,27.5865,27.5944,27.5068,27.5068,41193.0
2017-11-01 13:00:00,34.53,34.54,34.44,34.49,68290.0,27.5148,27.5227,27.443,27.4829,68290.0
2017-11-01 13:30:00,34.5,34.56,34.47,34.51,62639.0,27.4909,27.5387,27.4669,27.4988,62639.0
2017-11-01 14:00:00,34.52,34.6,34.5,34.52,61043.0,27.5068,27.5705,27.4909,27.5068,61043.0
2017-11-01 14:30:00,34.53,34.69,34.53,34.63,114634.0,27.5148,27.6423,27.5148,27.5944,114634.0
2017-11-01 15:00:00,34.63,34.67,34.62,34.63,80567.0,27.5944,27.6263,27.5865,27.5944,80567.0
2017-11-01 15:30:00,34.64,34.65,34.49,34.63,397771.0,27.6024,27.6104,27.4829,27.5944,397771.0
2017-11-02 09:30:00,34.55,34.63,34.45,34.45,104824.0,27.5307,27.5944,27.451,27.451,104824.0
2017-11-02 10:00:00,34.44,34.48,34.25,34.41,148396.0,27.443,27.4749,27.2916,27.4191,148396.0
2017-11-02 10:30:00,34.41,34.43,34.32,34.34,69909.0,27.4191,27.4351,27.3474,27.3634,69909.0
2017-11-02 11:00:00,34.34,34.42,34.3,34.32,74999.0,27.3634,27.4271,27.3315,27.3474,74999.0
2017-11-02 11:30:00,34.32,34.34,34.23,34.3,97245.0,27.3474,27.3634,27.2757,27.3315,97245.0
2017-11-02 12:00:00,34.31,34.32,34.24,34.26,62615.0,27.3395,27.3474,27.2837,27.2996,62615.0
2017-11-02 12:30:00,34.26,34.33,34.25,34.32,79147.0,27.2996,27.3554,27.2916,27.3474,79147.0
2017-11-02 13:00:00,34.33,34.34,34.21,34.21,101586.0,27.3554,27.3634,27.2598,27.2598,101586.0
2017-11-02 13:30:00,34.22,34.26,34.17,34.25,80876.0,27.2677,27.2996,27.2279,27.2916,80876.0
2017-11-02 14:00:00,34.25,34.29,34.24,34.27,68270.0,27.2916,27.3235,27.2837,27.3076,68270.0
2017-11-02 14:30:00,34.28,34.32,34.23,34.24,76567.0,27.3155,27.3474,27.2757,27.2837,76567.0
2017-11-02 15:00:00,34.24,34.28,34.17,34.21,161224.0,27.2837,27.3155,27.2279,27.2598,161224.0
2017-11-02 15:30:00,34.22,34.29,34.19,34.2,248639.0,27.2677,27.3235,27.2438,27.2518,248639.0
2017-11-03 09:30:00,34.25,34.43,34.03,34.15,142870.0,27.2916,27.4351,27.1163,27.212,142870.0
2017-11-03 10:00:00,34.16,34.26,34.15,34.25,52130.0,27.2199,27.2996,27.212,27.2916,52130.0
2017-11-03 10:30:00,34.25,34.33,34.2,34.26,66467.0,27.2916,27.3554,27.2518,27.2996,66467.0
2017-11-03 11:00:00,34.26,34.32,34.24,34.26,47449.0,27.2996,27.3474,27.2837,27.2996,47449.0
2017-11-03 11:30:00,34.25,34.31,34.23,34.29,60314.0,27.2916,27.3395,27.2757,27.3235,60314.0
2017-11-03 12:00:00,34.3,34.46,34.3,34.46,89136.0,27.3315,27.459,27.3315,27.459,89136.0
2017-11-03 12:30:00,34.46,34.47,34.35,34.36,46054.0,27.459,27.4669,27.3713,27.3793,46054.0
2017-11-03 13:00:00,34.37,34.41,34.36,34.38,25793.0,27.3873,27.4191,27.3793,27.3952,25793.0
2017-11-03 13:30:00,34.38,34.48,34.37,34.48,53904.0,27.3952,27.4749,27.3873,27.4749,53904.0
2017-11-03 14:00:00,34.49,34.49,34.38,34.42,85865.0,27.4829,27.4829,27.3952,27.4271,85865.0
2017-11-03 14:30:00,34.42,34.44,34.37,34.4,99423.0,27.4271,27.443,27.3873,27.4112,99423.0
2017-11-03 15:00:00,34.4,34.43,34.39,34.42,41255.0,27.4112,27.4351,27.4032,27.4271,41255.0
2017-11-03 15:30:00,34.42,34.48,34.4,34.47,128641.0,27.4271,27.4749,27.4112,27.4669,128641.0
2017-11-06 09:30:00,34.35,34.56,34.26,34.49,91773.0,27.3713,27.5387,27.2996,27.4829,91773.0
2017-11-06 10:00:00,34.49,34.49,34.31,34.39,68078.0,27.4829,27.4829,27.3395,27.4032,68078.0
2017-11-06 10:30:00,34.4,34.49,34.35,34.44,61807.0,27.4112,27.4829,27.3713,27.443,61807.0
2017-11-06 11:00:00,34.43,34.52,34.41,34.51,68501.0,27.4351,27.5068,27.4191,27.4988,68501.0
2017-11-06 11:30:00,34.51,34.53,34.46,34.48,85840.0,27.4988,27.5148,27.459,27.4749,85840.0
2017-11-06 12:00:00,34.48,34.53,34.47,34.49,64638.0,27.4749,27.5148,27.4669,27.4829,64638.0
2017-11-06 12:30:00,34.5,34.53,34.49,34.53,45361.0,27.4909,27.5148,27.4829,27.5148,45361.0
2017-11-06 13:00:00,34.52,34.54,34.51,34.52,27675.0,27.5068,27.5227,27.4988,27.5068,27675.0
2017-11-06 13:30:00,34.52,34.53,34.47,34.47,55369.0,27.5068,27.5148,27.4669,27.4669,55369.0
2017-11-06 14:00:00,34.47,34.47,34.42,34.46,48050.0,27.4669,27.4669,27.4271,27.459,48050.0
2017-11-06 14:30:00,34.46,34.49,34.43,34.45,49716.0,27.459,27.4829,27.4351,27.451,49716.0
2017-11-06 15:00:00,34.45,34.47,34.41,34.45,43297.0,27.451,27.4669,27.4191,27.451,43297.0
2017-11-06 15:30:00,34.45,34.46,34.4,34.42,94809.0,27.451,27.459,27.4112,27.4271,94809.0
2017-11-07 09:30:00,34.35,34.47,34.26,34.39,92367.0,27.3713,27.4669,27.2996,27.4032,92367.0
2017-11-07 10:00:00,34.38,34.43,34.31,34.42,51461.0,27.3952,27.4351,27.3395,27.4271,51461.0
2017-11-07 10:30:00,34.42,34.43,34.38,34.43,54902.0,27.4271,27.4351,27.3952,27.4351,54902.0
2017-11-07 11:00:00,34.43,34.46,34.42,34.45,48437.0,27.4351,27.459,27.4271,27.451,48437.0
2017-11-07 11:30:00,34.46,34.46,34.29,34.29,37407.0,27.459,27.459,27.3235,27.3235,37407.0
2017-11-07 12:00:00,34.28,34.36,34.22,34.35,55111.0,27.3155,27.3793,27.2677,27.3713,55111.0
2017-11-07 12:30:00,34.35,34.38,34.3,34.31,23775.0,27.3713,27.3952,27.3315,27.3395,23775.0
2017-11-07 13:00:00,34.33,34.36,34.31,34.36,15926.0,27.3554,27.3793,27.3395,27.3793,15926.0
2017-11-07 13:30:00,34.37,34.38,34.31,34.31,33591.0,27.3873,27.3952,27.3395,27.3395,33591.0
2017-11-07 14:00:00,34.32,34.35,34.31,34.33,24673.0,27.3474,27.3713,27.3395,27.3554,24673.0
2017-11-07 14:30:00,34.34,34.37,34.31,34.32,25277.0,27.3634,27.3873,27.3395,27.3474,25277.0
2017-11-07 15:00:00,34.31,34.35,34.31,34.33,40470.0,27.3395,27.3713,27.3395,27.3554,40470.0
2017-11-07 15:30:00,34.34,34.42,34.34,34.38,138463.0,27.3634,27.4271,27.3634,27.3952,138463.0
2017-11-08 09:30:00,34.31,34.32,34.12,34.15,90548.0,27.3395,27.3474,27.1881,27.212,90548.0
2017-11-08 10:00:00,34.15,34.43,34.15,34.42,52038.0,27.212,27.4351,27.212,27.4271,52038.0
2017-11-08 10:30:00,34.41,34.47,34.38,34.42,47464.0,27.4191,27.4669,27.3952,27.4271,47464.0
2017-11-08 11:00:00,34.42,34.43,34.38,34.39,28151.0,27.4271,27.4351,27.3952,27.4032,28151.0
2017-11-08 11:30:00,34.38,34.38,34.34,34.35,39034.0,27.3952,27.3952,27.3634,27.3713,39034.0
2017-11-08 12:00:00,34.35,34.4,34.33,34.4,24040.0,27.3713,27.4112,27.3554,27.4112,24040.0
2017-11-08 12:30:00,34.41,34.44,34.39,34.41,24214.0,27.4191,27.443,27.4032,27.4191,24214.0
2017-11-08 13:00:00,34.41,34.46,34.39,34.46,47078.0,27.4191,27.459,27.4032,27.459,47078.0
2017-11-08 13:30:00,34.45,34.45,34.41,34.44,20874.0,27.451,27.451,27.4191,27.443,20874.0
2017-11-08 14:00:00,34.44,34.49,34.44,34.48,42658.0,27.443,27.4829,27.443,27.4749,42658.0
2017-11-08 14:30:00,34.49,34.49,34.42,34.44,57801.0,27.4829,27.4829,27.4271,27.443,57801.0
2017-11-08 15:00:00,34.44,34.46,34.42,34.44,37047.0,27.443,27.459,27.4271,27.443,37047.0
2017-11-08 15:30:00,34.45,34.49,34.42,34.48,78957.0,27.451,27.4829,27.4271,27.4749,78957.0
2017-11-09 09:30:00,34.21,34.29,34.09,34.2,160447.0,27.2598,27.3235,27.1642,27.2518,160447.0
2017-11-09 10:00:00,34.2,34.32,34.19,34.27,90823.0,27.2518,27.3474,27.2438,27.3076,90823.0
2017-11-09 10:30:00,34.26,34.28,34.16,34.26,60383.0,27.2996,27.3155,27.2199,27.2996,60383.0
2017-11-09 11:00:00,34.26,34.28,34.08,34.13,62733.0,27.2996,27.3155,27.1562,27.196,62733.0
2017-11-09 11:30:00,34.13,34.17,33.98,34.02,82724.0,27.196,27.2279,27.0765,27.1084,82724.0
2017-11-09 12:00:00,34.01,34.04,33.92,33.95,74116.0,27.1004,27.1243,27.0287,27.0526,74116.0
2017-11-09 12:30:00,33.94,33.99,33.87,33.97,76903.0,27.0446,27.0845,26.9888,27.0685,76903.0
2017-11-09 13:00:00,33.97,34.02,33.92,34.02,59591.0,27.0685,27.1084,27.0287,27.1084,59591.0
2017-11-09 13:30:00,34.03,34.06,33.97,33.97,90053.0,27.1163,27.1402,27.0685,27.0685,90053.0
2017-11-09 14:00:00,33.98,34.04,33.98,34.01,74126.0,27.0765,27.1243,27.0765,27.1004,74126.0
2017-11-09 14:30:00,34.02,34.06,33.95,34.03,57429.0,27.1084,27.1402,27.0526,27.1163,57429.0
2017-11-09 15:00:00,34.03,34.08,34.01,34.06,73362.0,27.1163,27.1562,27.1004,27.1402,73362.0
2017-11-09 15:30:00,34.06,34.08,34.01,34.03,208373.0,27.1402,27.1562,27.1004,27.1163,208373.0
2017-11-10 09:30:00,34.06,34.09,33.85,33.91,117576.0,27.1402,27.1642,26.9729,27.0207,117576.0
2017-11-10 10:00:00,33.91,33.92,33.76,33.78,117790.0,27.0207,27.0287,26.9012,26.9171,117790.0
2017-11-10 10:30:00,33.78,33.81,33.67,33.77,108929.0,26.9171,26.941,26.8295,26.9092,108929.0
2017-11-10 11:00:00,33.78,33.84,33.76,33.8,63452.0,26.9171,26.9649,26.9012,26.9331,63452.0
2017-11-10 11:30:00,33.8,33.84,33.73,33.75,54342.0,26.9331,26.9649,26.8773,26.8932,54342.0
2017-11-10 12:00:00,33.75,33.85,33.73,33.84,91625.0,26.8932,26.9729,26.8773,26.9649,91625.0
2017-11-10 12:30:00,33.84,33.87,33.82,33.85,72740.0,26.9649,26.9888,26.949,26.9729,72740.0
2017-11-10 13:00:00,33.87,33.95,33.87,33.95,71172.0,26.9888,27.0526,26.9888,27.0526,71172.0
2017-11-10 13:30:00,33.94,33.94,33.88,33.94,44895.0,27.0446,27.0446,26.9968,27.0446,44895.0
2017-11-10 14:00:00,33.94,33.97,33.92,33.95,56619.0,27.0446,27.0685,27.0287,27.0526,56619.0
2017-11-10 14:30:00,33.95,33.97,33.93,33.97,28541.0,27.0526,27.0685,27.0367,27.0685,28541.0
2017-11-10 15:00:00,33.97,33.97,33.9,33.92,74466.0,27.0685,27.0685,27.0128,27.0287,74466.0
2017-11-10 15:30:00,33.92,33.99,33.9,33.98,146512.0,27.0287,27.0845,27.0128,27.0765,146512.0
2017-11-13 09:30:00,33.97,34.1,33.9,34.05,83491.0,27.0685,27.1721,27.0128,27.1323,83491.0
2017-11-13 10:00:00,34.05,34.21,34.04,34.17,47214.0,27.1323,27.2598,27.1243,27.2279,47214.0
2017-11-13 10:30:00,34.19,34.19,34.1,34.12,31850.0,27.2438,27.2438,27.1721,27.1881,31850.0
2017-11-13 11:00:00,34.12,34.12,34.03,34.04,46925.0,27.1881,27.1881,27.1163,27.1243,46925.0
2017-11-13 11:30:00,34.05,34.06,33.99,33.99,44331.0,27.1323,27.1402,27.0845,27.0845,44331.0
2017-11-13 12:00:00,33.99,33.99,33.93,33.94,65564.0,27.0845,27.0845,27.0367,27.0446,65564.0
2017-11-13 12:30:00,33.94,33.97,33.94,33.94,53974.0,27.0446,27.0685,27.0446,27.0446,53974.0
2017-11-13 13:00:00,33.94,33.97,33.83,33.9,84105.0,27.0446,27.0685,26.957,27.0128,84105.0
2017-11-13 13:30:00,33.89,33.95,33.88,33.94,43648.0,27.0048,27.0526,26.9968,27.0446,43648.0
2017-11-13 14:00:00,33.94,33.97,33.92,33.94,28524.0,27.0446,27.0685,27.0287,27.0446,28524.0
2017-11-13 14:30:00,33.93,33.94,33.88,33.89,79756.0,27.0367,27.0446,26.9968,27.0048,79756.0
2017-11-13 15:00:00,33.9,33.95,33.89,33.93,51767.0,27.0128,27.0526,27.0048,27.0367,51767.0
2017-11-13 15:30:00,33.93,33.96,33.9,33.96,134877.0,27.0367,27.0606,27.0128,27.0606,134877.0
2017-11-14 09:30:00,33.88,34.04,33.8,33.95,141650.0,26.9968,27.1243,26.9331,27.0526,141650.0
2017-11-14 10:00:00,33.95,34.0,33.82,33.98,85338.0,27.0526,27.0924,26.949,27.0765,85338.0
2017-11-14 10:30:00,33.98,34.13,33.96,34.08,64699.0,27.0765,27.196,27.0606,27.1562,64699.0
2017-11-14 11:00:00,34.08,34.13,33.98,34.11,76619.0,27.1562,27.196,27.0765,27.1801,76619.0
2017-11-14 11:30:00,34.11,34.16,34.08,34.13,61787.0,27.1801,27.2199,27.1562,27.196,61787.0
2017-11-14 12:00:00,34.13,34.15,34.08,34.1,36426.0,27.196,27.212,27.1562,27.1721,36426.0
2017-11-14 12:30:00,34.1,34.12,33.94,33.94,65064.0,27.1721,27.1881,27.0446,27.0446,65064.0
2017-11-14 13:00:00,33.94,34.03,33.94,34.03,60747.0,27.0446,27.1163,27.0446,27.1163,60747.0
2017-11-14 13:30:00,34.03,34.12,34.03,34.12,44293.0,27.1163,27.1881,27.1163,27.1881,44293.0
2017-11-14 14:00:00,34.12,34.14,34.03,34.04,47809.0,27.1881,27.204,27.1163,27.1243,47809.0
2017-11-14 14:30:00,34.04,34.07,34.01,34.02,30854.0,27.1243,27.1482,27.1004,27.1084,30854.0
2017-11-14 15:00:00,34.01,34.03,33.97,34.01,64055.0,27.1004,27.1163,27.0685,27.1004,64055.0
2017-11-14 15:30:00,34.01,34.07,33.99,34.05,186032.0,27.1004,27.1482,27.0845,27.1323,186032.0
2017-11-15 09:30:00,33.95,34.15,33.88,33.97,182278.0,27.0526,27.212,26.9968,27.0685,182278.0
2017-11-15 10:00:00,33.96,34.18,33.89,34.12,134668.0,27.0606,27.2359,27.0048,27.1881,134668.0
2017-11-15 10:30:00,34.12,34.12,33.99,34.05,88960.0,27.1881,27.1881,27.0845,27.1323,88960.0
2017-11-15 11:00:00,34.06,34.1,34.03,34.1,72826.0,27.1402,27.1721,27.1163,27.1721,72826.0
2017-11-15 11:30:00,34.1,34.19,34.08,34.19,63457.0,27.1721,27.2438,27.1562,27.2438,63457.0
2017-11-15 12:00:00,34.19,34.19,34.08,34.08,62983.0,27.2438,27.2438,27.1562,27.1562,62983.0
2017-11-15 12:30:00,34.08,34.21,34.03,34.15,111701.0,27.1562,27.2598,27.1163,27.212,111701.0
2017-11-15 13:00:00,34.15,34.23,34.14,34.19,120170.0,27.212,27.2757,27.204,27.2438,120170.0
2017-11-15 13:30:00,34.19,34.21,34.16,34.21,97253.0,27.2438,27.2598,27.2199,27.2598,97253.0
2017-11-15 14:00:00,34.22,34.24,34.1,34.21,230653.0,27.2677,27.2837,27.1721,27.2598,230653.0
2017-11-15 14:30:00,34.22,34.24,34.21,34.22,106077.0,27.2677,27.2837,27.2598,27.2677,106077.0
2017-11-15 15:00:00,34.22,34.31,34.22,34.23,235407.0,27.2677,27.3395,27.2677,27.2757,235407.0
2017-11-15 15:30:00,34.24,34.28,34.03,34.12,458362.0,27.2837,27.3155,27.1163,27.1881,458362.0
2017-11-16 09:30:00,36.04,36.67,35.93,36.59,1092909.0,28.718,29.22,28.6303,29.1562,1092909.0
2017-11-16 10:00:00,36.58,36.63,36.08,36.33,644129.0,29.1483,29.1881,28.7499,28.9491,644129.0
2017-11-16 10:30:00,36.33,36.4,36.24,36.29,254814.0,28.9491,29.0048,28.8773,28.9172,254814.0
2017-11-16 11:00:00,36.29,36.35,36.14,36.15,143994.0,28.9172,28.965,28.7977,28.8056,143994.0
2017-11-16 11:30:00,36.16,36.22,36.02,36.02,317786.0,28.8136,28.8614,28.702,28.702,317786.0
2017-11-16 12:00:00,36.02,36.33,36.02,36.31,211940.0,28.702,28.9491,28.702,28.9331,211940.0
2017-11-16 12:30:00,36.31,36.34,36.15,36.21,128319.0,28.9331,28.957,28.8056,28.8534,128319.0
2017-11-16 13:00:00,36.21,36.33,36.18,36.22,158668.0,28.8534,28.9491,28.8295,28.8614,158668.0
2017-11-16 13:30:00,36.22,36.26,36.19,36.23,87160.0,28.8614,28.8933,28.8375,28.8694,87160.0
2017-11-16 14:00:00,36.24,36.37,36.23,36.3,199099.0,28.8773,28.9809,28.8694,28.9252,199099.0
2017-11-16 14:30:00,36.3,36.31,36.07,36.08,278277.0,28.9252,28.9331,28.7419,28.7499,278277.0
2017-11-16 15:00:00,36.08,36.15,36.06,36.11,221644.0,28.7499,28.8056,28.7339,28.7738,221644.0
2017-11-16 15:30:00,36.1,36.13,35.84,35.89,779942.0,28.7658,28.7897,28.5586,28.5985,779942.0
2017-11-17 09:30:00,35.9,36.29,35.82,36.26,302806.0,28.6064,28.9172,28.5427,28.8933,302806.0
2017-11-17 10:00:00,36.26,36.32,36.1,36.13,130336.0,28.8933,28.9411,28.7658,28.7897,130336.0
2017-11-17 10:30:00,36.14,36.14,35.95,36.03,125037.0,28.7977,28.7977,28.6463,28.71,125037.0
2017-11-17 11:00:00,36.03,36.05,35.95,36.03,80647.0,28.71,28.7259,28.6463,28.71,80647.0
2017-11-17 11:30:00,36.04,36.08,36.01,36.06,100545.0,28.718,28.7499,28.6941,28.7339,100545.0
2017-11-17 12:00:00,36.06,36.08,36.01,36.01,86793.0,28.7339,28.7499,28.6941,28.6941,86793.0
2017-11-17 12:30:00,36.01,36.04,35.99,36.0,76052.0,28.6941,28.718,28.6781,28.6861,76052.0
2017-11-17 13:00:00,35.99,36.01,35.97,36.0,84433.0,28.6781,28.6941,28.6622,28.6861,84433.0
2017-11-17 13:30:00,36.01,36.04,35.99,36.04,51475.0,28.6941,28.718,28.6781,28.718,51475.0
2017-11-17 14:00:00,36.04,36.05,35.98,35.99,36458.0,28.718,28.7259,28.6702,28.6781,36458.0
2017-11-17 14:30:00,35.99,36.03,35.97,36.02,62396.0,28.6781,28.71,28.6622,28.702,62396.0
2017-11-17 15:00:00,36.02,36.03,35.99,35.99,61768.0,28.702,28.71,28.6781,28.6781,61768.0
2017-11-17 15:30:00,35.99,36.04,35.89,35.9,314851.0,28.6781,28.718,28.5985,28.6064,314851.0
2017-11-20 09:30:00,35.93,36.47,35.93,36.46,211903.0,28.6303,29.0606,28.6303,29.0527,211903.0
2017-11-20 10:00:00,36.47,36.54,36.4,36.44,167771.0,29.0606,29.1164,29.0048,29.0367,167771.0
2017-11-20 10:30:00,36.44,36.44,36.3,36.36,77695.0,29.0367,29.0367,28.9252,28.973,77695.0
2017-11-20 11:00:00,36.37,36.37,36.23,36.24,77137.0,28.9809,28.9809,28.8694,28.8773,77137.0
2017-11-20 11:30:00,36.25,36.31,36.19,36.28,84828.0,28.8853,28.9331,28.8375,28.9092,84828.0
2017-11-20 12:00:00,36.29,36.4,36.28,36.4,97859.0,28.9172,29.0048,28.9092,29.0048,97859.0
2017-11-20 12:30:00,36.4,36.41,36.36,36.36,63862.0,29.0048,29.0128,28.973,28.973,63862.0
2017-11-20 13:00:00,36.36,36.41,36.36,36.4,39997.0,28.973,29.0128,28.973,29.0048,39997.0
2017-11-20 13:30:00,36.4,36.49,36.38,36.45,103869.0,29.0048,29.0766,28.9889,29.0447,103869.0
2017-11-20 14:00:00,36.46,36.46,36.42,36.42,66355.0,29.0527,29.0527,29.0208,29.0208,66355.0
2017-11-20 14:30:00,36.42,36.47,36.41,36.47,78816.0,29.0208,29.0606,29.0128,29.0606,78816.0
2017-11-20 15:00:00,36.47,36.47,36.44,36.47,72423.0,29.0606,29.0606,29.0367,29.0606,72423.0
2017-11-20 15:30:00,36.47,36.51,36.39,36.51,414237.0,29.0606,29.0925,28.9969,29.0925,414237.0
2017-11-21 09:30:00,36.71,36.97,36.66,36.9,223740.0,29.2519,29.459,29.212,29.4033,223740.0
2017-11-21 10:00:00,36.9,36.93,36.72,36.87,142857.0,29.4033,29.4272,29.2598,29.3794,142857.0
2017-11-21 10:30:00,36.87,36.88,36.76,36.81,91505.0,29.3794,29.3873,29.2917,29.3315,91505.0
2017-11-21 11:00:00,36.8,36.9,36.78,36.87,74590.0,29.3236,29.4033,29.3076,29.3794,74590.0
2017-11-21 11:30:00,36.88,36.92,36.82,36.82,84216.0,29.3873,29.4192,29.3395,29.3395,84216.0
2017-11-21 12:00:00,36.83,36.87,36.71,36.71,78028.0,29.3475,29.3794,29.2519,29.2519,78028.0
2017-11-21 12:30:00,36.71,36.76,36.67,36.68,81300.0,29.2519,29.2917,29.22,29.228,81300.0
2017-11-21 13:00:00,36.68,36.7,36.62,36.64,55220.0,29.228,29.2439,29.1801,29.1961,55220.0
2017-11-21 13:30:00,36.65,36.75,36.65,36.69,57182.0,29.2041,29.2837,29.2041,29.2359,57182.0
2017-11-21 14:00:00,36.67,36.69,36.63,36.69,46088.0,29.22,29.2359,29.1881,29.2359,46088.0
2017-11-21 14:30:00,36.68,36.73,36.67,36.71,64352.0,29.228,29.2678,29.22,29.2519,64352.0
2017-11-21 15:00:00,36.71,36.74,36.65,36.68,98349.0,29.2519,29.2758,29.2041,29.228,98349.0
2017-11-21 15:30:00,36.69,36.7,36.58,36.64,281227.0,29.2359,29.2439,29.1483,29.1961,281227.0
2017-11-22 09:30:00,36.7,36.7,36.42,36.44,159947.0,29.2439,29.2439,29.0208,29.0367,159947.0
2017-11-22 10:00:00,36.45,36.51,36.37,36.4,76842.0,29.0447,29.0925,28.9809,29.0048,76842.0
2017-11-22 10:30:00,36.41,36.52,36.39,36.51,57121.0,29.0128,29.1005,28.9969,29.0925,57121.0
2017-11-22 11:00:00,36.51,36.53,36.49,36.49,45092.0,29.0925,29.1084,29.0766,29.0766,45092.0
2017-11-22 11:30:00,36.49,36.52,36.45,36.51,41233.0,29.0766,29.1005,29.0447,29.0925,41233.0
2017-11-22 12:00:00,36.52,36.55,36.49,36.55,31577.0,29.1005,29.1244,29.0766,29.1244,31577.0
2017-11-22 12:30:00,36.56,36.58,36.54,36.55,34599.0,29.1323,29.1483,29.1164,29.1244,34599.0
2017-11-22 13:00:00,36.54,36.56,36.49,36.53,47730.0,29.1164,29.1323,29.0766,29.1084,47730.0
2017-11-22 13:30:00,36.53,36.56,36.51,36.53,35816.0,29.1084,29.1323,29.0925,29.1084,35816.0
2017-11-22 14:00:00,36.53,36.55,36.51,36.52,22745.0,29.1084,29.1244,29.0925,29.1005,22745.0
2017-11-22 14:30:00,36.51,36.56,36.51,36.55,37316.0,29.0925,29.1323,29.0925,29.1244,37316.0
2017-11-22 15:00:00,36.54,36.54,36.46,36.47,62264.0,29.1164,29.1164,29.0527,29.0606,62264.0
2017-11-22 15:30:00,36.46,36.49,36.43,36.44,212752.0,29.0527,29.0766,29.0287,29.0367,212752.0
2017-11-24 09:30:00,36.41,36.53,36.35,36.36,71340.0,29.0128,29.1084,28.965,28.973,71340.0
2017-11-24 10:00:00,36.36,36.38,36.33,36.38,32273.0,28.973,28.9889,28.9491,28.9889,32273.0
2017-11-24 10:30:00,36.37,36.43,36.35,36.43,24445.0,28.9809,29.0287,28.965,29.0287,24445.0
2017-11-24 11:00:00,36.43,36.48,36.43,36.47,21997.0,29.0287,29.0686,29.0287,29.0606,21997.0
2017-11-24 11:30:00,36.47,36.53,36.47,36.53,38441.0,29.0606,29.1084,29.0606,29.1084,38441.0
2017-11-24 12:00:00,36.52,36.56,36.52,36.54,15394.0,29.1005,29.1323,29.1005,29.1164,15394.0
2017-11-24 12:30:00,36.54,36.56,36.47,36.49,50015.0,29.1164,29.1323,29.0606,29.0766,50015.0
2017-11-27 09:30:00,36.51,36.77,36.51,36.76,102745.0,29.0925,29.2997,29.0925,29.2917,102745.0
2017-11-27 10:00:00,36.76,36.87,36.75,36.81,73548.0,29.2917,29.3794,29.2837,29.3315,73548.0
2017-11-27 10:30:00,36.8,36.98,36.8,36.98,102744.0,29.3236,29.467,29.3236,29.467,102744.0
2017-11-27 11:00:00,36.99,37.08,36.96,36.96,114403.0,29.475,29.5467,29.4511,29.4511,114403.0
2017-11-27 11:30:00,36.97,36.98,36.8,36.91,61583.0,29.459,29.467,29.3236,29.4112,61583.0
2017-11-27 12:00:00,36.91,37.03,36.9,37.02,79682.0,29.4112,29.5068,29.4033,29.4989,79682.0
2017-11-27 12:30:00,37.01,37.03,36.91,36.93,46015.0,29.4909,29.5068,29.4112,29.4272,46015.0
2017-11-27 13:00:00,36.94,36.97,36.92,36.92,58149.0,29.4351,29.459,29.4192,29.4192,58149.0
2017-11-27 13:30:00,36.92,36.96,36.91,36.92,31350.0,29.4192,29.4511,29.4112,29.4192,31350.0
2017-11-27 14:00:00,36.92,36.92,36.82,36.84,31208.0,29.4192,29.4192,29.3395,29.3555,31208.0
2017-11-27 14:30:00,36.83,36.87,36.83,36.85,37158.0,29.3475,29.3794,29.3475,29.3634,37158.0
2017-11-27 15:00:00,36.85,36.98,36.83,36.96,99107.0,29.3634,29.467,29.3475,29.4511,99107.0
2017-11-27 15:30:00,36.97,36.98,36.87,36.88,333409.0,29.459,29.467,29.3794,29.3873,333409.0
2017-11-28 09:30:00,37.0,37.24,37.0,37.19,137357.0,29.4829,29.6742,29.4829,29.6343,137357.0
2017-11-28 10:00:00,37.18,37.43,37.18,37.37,118857.0,29.6264,29.8256,29.6264,29.7778,118857.0
2017-11-28 10:30:00,37.38,37.55,37.37,37.5,114822.0,29.7857,29.9212,29.7778,29.8814,114822.0
2017-11-28 11:00:00,37.49,37.63,37.41,37.49,131780.0,29.8734,29.985,29.8096,29.8734,131780.0
2017-11-28 11:30:00,37.5,37.79,37.49,37.73,157824.0,29.8814,30.1124,29.8734,30.0646,157824.0
2017-11-28 12:00:00,37.72,37.76,37.59,37.6,117140.0,30.0567,30.0885,29.9531,29.961,117140.0
2017-11-28 12:30:00,37.6,37.63,37.54,37.61,55658.0,29.961,29.985,29.9132,29.969,55658.0
2017-11-28 13:00:00,37.62,37.68,37.51,37.59,65641.0,29.977,30.0248,29.8893,29.9531,65641.0
2017-11-28 13:30:00,37.58,37.62,37.45,37.46,59644.0,29.9451,29.977,29.8415,29.8495,59644.0
2017-11-28 14:00:00,37.46,37.6,37.41,37.6,88031.0,29.8495,29.961,29.8096,29.961,88031.0
2017-11-28 14:30:00,37.61,37.74,37.61,37.71,107962.0,29.969,30.0726,29.969,30.0487,107962.0
2017-11-28 15:00:00,37.7,37.8,37.63,37.69,113652.0,30.0407,30.1204,29.985,30.0328,113652.0
2017-11-28 15:30:00,37.7,37.76,37.65,37.75,374529.0,30.0407,30.0885,30.0009,30.0806,374529.0
2017-11-29 09:30:00,37.81,38.02,37.75,37.85,239488.0,30.1284,30.2957,30.0806,30.1603,239488.0
2017-11-29 10:00:00,37.86,37.99,37.67,37.68,187889.0,30.1682,30.2718,30.0168,30.0248,187889.0
2017-11-29 10:30:00,37.67,37.87,37.62,37.85,203176.0,30.0168,30.1762,29.977,30.1603,203176.0
2017-11-29 11:00:00,37.83,38.02,37.82,37.87,193407.0,30.1443,30.2957,30.1364,30.1762,193407.0
2017-11-29 11:30:00,37.87,37.91,37.78,37.81,160477.0,30.1762,30.2081,30.1045,30.1284,160477.0
2017-11-29 12:00:00,37.81,37.81,37.52,37.52,218484.0,30.1284,30.1284,29.8973,29.8973,218484.0
2017-11-29 12:30:00,37.52,37.66,37.49,37.63,81765.0,29.8973,30.0089,29.8734,29.985,81765.0
2017-11-29 13:00:00,37.63,37.64,37.51,37.51,88644.0,29.985,29.9929,29.8893,29.8893,88644.0
2017-11-29 13:30:00,37.51,37.55,37.48,37.51,114520.0,29.8893,29.9212,29.8654,29.8893,114520.0
2017-11-29 14:00:00,37.51,37.6,37.44,37.47,92361.0,29.8893,29.961,29.8336,29.8575,92361.0
2017-11-29 14:30:00,37.47,37.47,37.28,37.31,177860.0,29.8575,29.8575,29.7061,29.73,177860.0
2017-11-29 15:00:00,37.31,37.42,37.24,37.42,246819.0,29.73,29.8176,29.6742,29.8176,246819.0
2017-11-29 15:30:00,37.41,37.51,37.4,37.47,261145.0,29.8096,29.8893,29.8017,29.8575,261145.0
2017-11-30 09:30:00,37.69,37.8,37.51,37.62,107506.0,30.0328,30.1204,29.8893,29.977,107506.0
2017-11-30 10:00:00,37.63,37.64,37.51,37.56,86735.0,29.985,29.9929,29.8893,29.9292,86735.0
2017-11-30 10:30:00,37.56,37.63,37.51,37.62,61583.0,29.9292,29.985,29.8893,29.977,61583.0
2017-11-30 11:00:00,37.64,37.74,37.58,37.59,57197.0,29.9929,30.0726,29.9451,29.9531,57197.0
2017-11-30 11:30:00,37.59,37.62,37.53,37.58,47299.0,29.9531,29.977,29.9053,29.9451,47299.0
2017-11-30 12:00:00,37.58,37.68,37.58,37.66,46401.0,29.9451,30.0248,29.9451,30.0089,46401.0
2017-11-30 12:30:00,37.67,37.77,37.63,37.69,66350.0,30.0168,30.0965,29.985,30.0328,66350.0
2017-11-30 13:00:00,37.68,37.76,37.68,37.73,48432.0,30.0248,30.0885,30.0248,30.0646,48432.0
2017-11-30 13:30:00,37.72,37.72,37.57,37.6,55198.0,30.0567,30.0567,29.9371,29.961,55198.0
2017-11-30 14:00:00,37.6,37.62,37.54,37.61,56106.0,29.961,29.977,29.9132,29.969,56106.0
2017-11-30 14:30:00,37.6,37.6,37.51,37.51,46692.0,29.961,29.961,29.8893,29.8893,46692.0
2017-11-30 15:00:00,37.51,37.52,37.44,37.51,62165.0,29.8893,29.8973,29.8336,29.8893,62165.0
2017-11-30 15:30:00,37.51,37.53,37.3,37.3,466920.0,29.8893,29.9053,29.722,29.722,466920.0
2017-12-01 09:30:00,37.1,37.41,37.1,37.34,114353.0,29.5626,29.8096,29.5626,29.7539,114353.0
2017-12-01 10:00:00,37.34,37.57,37.27,37.37,128641.0,29.7539,29.9371,29.6981,29.7778,128641.0
2017-12-01 10:30:00,37.38,37.46,37.32,37.42,79265.0,29.7857,29.8495,29.7379,29.8176,79265.0
2017-12-01 11:00:00,37.42,37.48,36.84,36.92,287881.0,29.8176,29.8654,29.3555,29.4192,287881.0
2017-12-01 11:30:00,36.9,37.25,36.74,37.06,279077.0,29.4033,29.6822,29.2758,29.5308,279077.0
2017-12-01 12:00:00,37.04,37.29,36.93,37.25,182561.0,29.5148,29.714,29.4272,29.6822,182561.0
2017-12-01 12:30:00,37.24,37.36,37.19,37.36,58517.0,29.6742,29.7698,29.6343,29.7698,58517.0
2017-12-01 13:00:00,37.36,37.43,37.32,37.4,50532.0,29.7698,29.8256,29.7379,29.8017,50532.0
2017-12-01 13:30:00,37.41,37.47,37.37,37.44,44713.0,29.8096,29.8575,29.7778,29.8336,44713.0
2017-12-01 14:00:00,37.44,37.54,37.44,37.5,70084.0,29.8336,29.9132,29.8336,29.8814,70084.0
2017-12-01 14:30:00,37.5,37.51,37.42,37.46,60335.0,29.8814,29.8893,29.8176,29.8495,60335.0
2017-12-01 15:00:00,37.45,37.59,37.41,37.59,112044.0,29.8415,29.9531,29.8096,29.9531,112044.0
2017-12-01 15:30:00,37.6,37.65,37.58,37.59,368365.0,29.961,30.0009,29.9451,29.9531,368365.0
2017-12-04 09:30:00,37.81,37.97,37.68,37.91,143237.0,30.1284,30.2559,30.0248,30.2081,143237.0
2017-12-04 10:00:00,37.92,37.94,37.74,37.83,140292.0,30.216,30.232,30.0726,30.1443,140292.0
2017-12-04 10:30:00,37.82,37.88,37.55,37.7,127118.0,30.1364,30.1842,29.9212,30.0407,127118.0
2017-12-04 11:00:00,37.71,37.79,37.67,37.72,96050.0,30.0487,30.1124,30.0168,30.0567,96050.0
2017-12-04 11:30:00,37.73,37.74,37.6,37.69,61523.0,30.0646,30.0726,29.961,30.0328,61523.0
2017-12-04 12:00:00,37.69,37.74,37.65,37.66,48656.0,30.0328,30.0726,30.0009,30.0089,48656.0
2017-12-04 12:30:00,37.67,37.77,37.63,37.76,54808.0,30.0168,30.0965,29.985,30.0885,54808.0
2017-12-04 13:00:00,37.76,37.77,37.65,37.66,48209.0,30.0885,30.0965,30.0009,30.0089,48209.0
2017-12-04 13:30:00,37.66,37.76,37.66,37.75,74922.0,30.0089,30.0885,30.0089,30.0806,74922.0
2017-12-04 14:00:00,37.75,37.78,37.72,37.74,85580.0,30.0806,30.1045,30.0567,30.0726,85580.0
2017-12-04 14:30:00,37.74,37.79,37.74,37.77,61630.0,30.0726,30.1124,30.0726,30.0965,61630.0
2017-12-04 15:00:00,37.77,37.81,37.75,37.77,85786.0,30.0965,30.1284,30.0806,30.0965,85786.0
2017-12-04 15:30:00,37.77,37.81,37.65,37.71,413303.0,30.0965,30.1284,30.0009,30.0487,413303.0
2017-12-05 09:30:00,37.69,37.81,37.41,37.43,123064.0,30.0328,30.1284,29.8096,29.8256,123064.0
2017-12-05 10:00:00,37.44,37.58,37.38,37.45,74681.0,29.8336,29.9451,29.7857,29.8415,74681.0
2017-12-05 10:30:00,37.45,37.59,37.43,37.57,75738.0,29.8415,29.9531,29.8256,29.9371,75738.0
2017-12-05 11:00:00,37.57,37.57,37.35,37.38,124587.0,29.9371,29.9371,29.7618,29.7857,124587.0
2017-12-05 11:30:00,37.38,37.46,37.35,37.39,92225.0,29.7857,29.8495,29.7618,29.7937,92225.0
2017-12-05 12:00:00,37.39,37.42,37.34,37.34,42030.0,29.7937,29.8176,29.7539,29.7539,42030.0
2017-12-05 12:30:00,37.34,37.46,37.34,37.35,43850.0,29.7539,29.8495,29.7539,29.7618,43850.0
2017-12-05 13:00:00,37.35,37.46,37.34,37.46,43304.0,29.7618,29.8495,29.7539,29.8495,43304.0
2017-12-05 13:30:00,37.45,37.47,37.38,37.38,26973.0,29.8415,29.8575,29.7857,29.7857,26973.0
2017-12-05 14:00:00,37.39,37.4,37.31,37.31,63710.0,29.7937,29.8017,29.73,29.73,63710.0
2017-12-05 14:30:00,37.31,37.31,37.18,37.21,79753.0,29.73,29.73,29.6264,29.6503,79753.0
2017-12-05 15:00:00,37.21,37.32,37.21,37.31,83943.0,29.6503,29.7379,29.6503,29.73,83943.0
2017-12-05 15:30:00,37.3,37.38,37.25,37.31,230596.0,29.722,29.7857,29.6822,29.73,230596.0
2017-12-06 09:30:00,37.38,37.68,37.34,37.64,127844.0,29.7857,30.0248,29.7539,29.9929,127844.0
2017-12-06 10:00:00,37.65,37.71,37.46,37.49,55766.0,30.0009,30.0487,29.8495,29.8734,55766.0
2017-12-06 10:30:00,37.49,37.53,37.38,37.46,89995.0,29.8734,29.9053,29.7857,29.8495,89995.0
2017-12-06 11:00:00,37.45,37.45,37.27,37.28,105489.0,29.8415,29.8415,29.6981,29.7061,105489.0
2017-12-06 11:30:00,37.28,37.4,37.26,37.35,64112.0,29.7061,29.8017,29.6901,29.7618,64112.0
2017-12-06 12:00:00,37.35,37.42,37.33,37.4,40309.0,29.7618,29.8176,29.7459,29.8017,40309.0
2017-12-06 12:30:00,37.4,37.49,37.4,37.47,36622.0,29.8017,29.8734,29.8017,29.8575,36622.0
2017-12-06 13:00:00,37.47,37.51,37.47,37.49,47017.0,29.8575,29.8893,29.8575,29.8734,47017.0
2017-12-06 13:30:00,37.49,37.55,37.49,37.53,44005.0,29.8734,29.9212,29.8734,29.9053,44005.0
2017-12-06 14:00:00,37.53,37.56,37.49,37.52,59371.0,29.9053,29.9292,29.8734,29.8973,59371.0
2017-12-06 14:30:00,37.51,37.58,37.49,37.5,49319.0,29.8893,29.9451,29.8734,29.8814,49319.0
2017-12-06 15:00:00,37.5,37.54,37.48,37.49,30198.0,29.8814,29.9132,29.8654,29.8734,30198.0
2017-12-06 15:30:00,37.49,37.49,37.37,37.42,169959.0,29.8734,29.8734,29.7778,29.8176,169959.0
2017-12-07 09:30:00,37.31,37.78,37.31,37.64,175124.0,29.73,30.1045,29.73,29.9929,175124.0
2017-12-07 10:00:00,37.64,37.64,37.49,37.54,73219.0,29.9929,29.9929,29.8734,29.9132,73219.0
2017-12-07 10:30:00,37.54,37.65,37.51,37.53,58161.0,29.9132,30.0009,29.8893,29.9053,58161.0
2017-12-07 11:00:00,37.53,37.54,37.43,37.45,60957.0,29.9053,29.9132,29.8256,29.8415,60957.0
2017-12-07 11:30:00,37.46,37.58,37.46,37.58,58561.0,29.8495,29.9451,29.8495,29.9451,58561.0
2017-12-07 12:00:00,37.58,37.59,37.5,37.5,56177.0,29.9451,29.9531,29.8814,29.8814,56177.0
2017-12-07 12:30:00,37.49,37.53,37.48,37.53,57089.0,29.8734,29.9053,29.8654,29.9053,57089.0
2017-12-07 13:00:00,37.53,37.53,37.4,37.47,103559.0,29.9053,29.9053,29.8017,29.8575,103559.0
2017-12-07 13:30:00,37.47,37.48,37.4,37.42,179822.0,29.8575,29.8654,29.8017,29.8176,179822.0
2017-12-07 14:00:00,37.43,37.47,37.42,37.42,48266.0,29.8256,29.8575,29.8176,29.8176,48266.0
2017-12-07 14:30:00,37.42,37.42,37.35,37.41,51144.0,29.8176,29.8176,29.7618,29.8096,51144.0
2017-12-07 15:00:00,37.41,37.47,37.41,37.47,48407.0,29.8096,29.8575,29.8096,29.8575,48407.0
2017-12-07 15:30:00,37.47,37.48,37.36,37.41,187060.0,29.8575,29.8654,29.7698,29.8096,187060.0
2017-12-08 09:30:00,37.63,37.69,37.49,37.56,102183.0,29.985,30.0328,29.8734,29.9292,102183.0
2017-12-08 10:00:00,37.56,37.58,37.49,37.54,62553.0,29.9292,29.9451,29.8734,29.9132,62553.0
2017-12-08 10:30:00,37.54,37.56,37.48,37.53,43579.0,29.9132,29.9292,29.8654,29.9053,43579.0
2017-12-08 11:00:00,37.54,37.58,37.44,37.46,71727.0,29.9132,29.9451,29.8336,29.8495,71727.0
2017-12-08 11:30:00,37.45,37.5,37.43,37.44,42582.0,29.8415,29.8814,29.8256,29.8336,42582.0
2017-12-08 12:00:00,37.44,37.54,37.42,37.51,52722.0,29.8336,29.9132,29.8176,29.8893,52722.0
2017-12-08 12:30:00,37.5,37.51,37.47,37.49,32603.0,29.8814,29.8893,29.8575,29.8734,32603.0
2017-12-08 13:00:00,37.49,37.56,37.48,37.56,36602.0,29.8734,29.9292,29.8654,29.9292,36602.0
2017-12-08 13:30:00,37.56,37.6,37.55,37.59,37718.0,29.9292,29.961,29.9212,29.9531,37718.0
2017-12-08 14:00:00,37.59,37.64,37.51,37.54,56691.0,29.9531,29.9929,29.8893,29.9132,56691.0
2017-12-08 14:30:00,37.54,37.56,37.51,37.54,40778.0,29.9132,29.9292,29.8893,29.9132,40778.0
2017-12-08 15:00:00,37.55,37.6,37.53,37.6,59551.0,29.9212,29.961,29.9053,29.961,59551.0
2017-12-08 15:30:00,37.6,37.63,37.56,37.62,204102.0,29.961,29.985,29.9292,29.977,204102.0
2017-12-11 09:30:00,37.59,37.83,37.57,37.8,166311.0,29.9531,30.1443,29.9371,30.1204,166311.0
2017-12-11 10:00:00,37.81,37.85,37.64,37.64,45722.0,30.1284,30.1603,29.9929,29.9929,45722.0
2017-12-11 10:30:00,37.63,37.75,37.62,37.72,44862.0,29.985,30.0806,29.977,30.0567,44862.0
2017-12-11 11:00:00,37.71,37.92,37.69,37.92,58187.0,30.0487,30.216,30.0328,30.216,58187.0
2017-12-11 11:30:00,37.92,37.92,37.82,37.82,88991.0,30.216,30.216,30.1364,30.1364,88991.0
2017-12-11 12:00:00,37.82,37.92,37.81,37.92,57102.0,30.1364,30.216,30.1284,30.216,57102.0
2017-12-11 12:30:00,37.92,37.95,37.92,37.93,24294.0,30.216,30.2399,30.216,30.224,24294.0
2017-12-11 13:00:00,37.92,37.99,37.9,37.94,32651.0,30.216,30.2718,30.2001,30.232,32651.0
2017-12-11 13:30:00,37.94,38.04,37.92,38.03,61284.0,30.232,30.3117,30.216,30.3037,61284.0
2017-12-11 14:00:00,38.03,38.04,37.98,37.98,37705.0,30.3037,30.3117,30.2638,30.2638,37705.0
2017-12-11 14:30:00,37.96,38.01,37.96,37.99,25934.0,30.2479,30.2877,30.2479,30.2718,25934.0
2017-12-11 15:00:00,37.99,37.99,37.95,37.96,37368.0,30.2718,30.2718,30.2399,30.2479,37368.0
2017-12-11 15:30:00,37.96,37.99,37.9,37.97,184529.0,30.2479,30.2718,30.2001,30.2559,184529.0
2017-12-12 09:30:00,37.82,37.9,37.58,37.65,110328.0,30.1364,30.2001,29.9451,30.0009,110328.0
2017-12-12 10:00:00,37.66,37.72,37.56,37.72,73943.0,30.0089,30.0567,29.9292,30.0567,73943.0
2017-12-12 10:30:00,37.72,37.85,37.66,37.81,52104.0,30.0567,30.1603,30.0089,30.1284,52104.0
2017-12-12 11:00:00,37.82,37.87,37.8,37.86,44178.0,30.1364,30.1762,30.1204,30.1682,44178.0
2017-12-12 11:30:00,37.87,37.9,37.79,37.8,60308.0,30.1762,30.2001,30.1124,30.1204,60308.0
2017-12-12 12:00:00,37.81,37.92,37.81,37.89,45747.0,30.1284,30.216,30.1284,30.1921,45747.0
2017-12-12 12:30:00,37.9,37.98,37.88,37.98,51386.0,30.2001,30.2638,30.1842,30.2638,51386.0
2017-12-12 13:00:00,37.98,37.98,37.92,37.93,20440.0,30.2638,30.2638,30.216,30.224,20440.0
2017-12-12 13:30:00,37.92,37.99,37.87,37.91,76305.0,30.216,30.2718,30.1762,30.2081,76305.0
2017-12-12 14:00:00,37.91,37.96,37.9,37.95,40175.0,30.2081,30.2479,30.2001,30.2399,40175.0
2017-12-12 14:30:00,37.95,38.08,37.94,38.08,87604.0,30.2399,30.3435,30.232,30.3435,87604.0
2017-12-12 15:00:00,38.09,38.1,38.01,38.04,93536.0,30.3515,30.3595,30.2877,30.3117,93536.0
2017-12-12 15:30:00,38.04,38.04,37.87,37.92,220184.0,30.3117,30.3117,30.1762,30.216,220184.0
2017-12-13 09:30:00,38.09,38.28,38.02,38.26,107438.0,30.3515,30.5029,30.2957,30.487,107438.0
2017-12-13 10:00:00,38.27,38.31,38.19,38.21,68154.0,30.4949,30.5268,30.4312,30.4471,68154.0
2017-12-13 10:30:00,38.22,38.3,38.21,38.21,56659.0,30.4551,30.5188,30.4471,30.4471,56659.0
2017-12-13 11:00:00,38.19,38.3,38.15,38.28,62850.0,30.4312,30.5188,30.3993,30.5029,62850.0
2017-12-13 11:30:00,38.29,38.37,38.24,38.26,85375.0,30.5109,30.5746,30.471,30.487,85375.0
2017-12-13 12:00:00,38.22,38.3,38.21,38.24,59129.0,30.4551,30.5188,30.4471,30.471,59129.0
2017-12-13 12:30:00,38.24,38.25,38.18,38.18,41024.0,30.471,30.479,30.4232,30.4232,41024.0
2017-12-13 13:00:00,38.18,38.19,38.15,38.18,62537.0,30.4232,30.4312,30.3993,30.4232,62537.0
2017-12-13 13:30:00,38.17,38.17,38.11,38.11,50572.0,30.4152,30.4152,30.3674,30.3674,50572.0
2017-12-13 14:00:00,38.12,38.27,38.11,38.16,72533.0,30.3754,30.4949,30.3674,30.4073,72533.0
2017-12-13 14:30:00,38.17,38.22,38.14,38.22,47245.0,30.4152,30.4551,30.3913,30.4551,47245.0
2017-12-13 15:00:00,38.21,38.22,38.17,38.18,49066.0,30.4471,30.4551,30.4152,30.4232,49066.0
2017-12-13 15:30:00,38.18,38.21,38.13,38.15,207673.0,30.4232,30.4471,30.3834,30.3993,207673.0
2017-12-14 09:30:00,38.22,38.26,37.88,38.01,56719.0,30.4551,30.487,30.1842,30.2877,56719.0
2017-12-14 10:00:00,38.0,38.0,37.88,37.91,53137.0,30.2798,30.2798,30.1842,30.2081,53137.0
2017-12-14 10:30:00,37.9,37.99,37.86,37.94,60780.0,30.2001,30.2718,30.1682,30.232,60780.0
2017-12-14 11:00:00,37.94,38.05,37.94,38.04,84272.0,30.232,30.3196,30.232,30.3117,84272.0
2017-12-14 11:30:00,38.04,38.06,37.97,38.03,80157.0,30.3117,30.3276,30.2559,30.3037,80157.0
2017-12-14 12:00:00,38.03,38.03,37.95,37.99,45723.0,30.3037,30.3037,30.2399,30.2718,45723.0
2017-12-14 12:30:00,38.0,38.03,37.95,37.97,58652.0,30.2798,30.3037,30.2399,30.2559,58652.0
2017-12-14 13:00:00,37.97,38.01,37.93,37.99,50770.0,30.2559,30.2877,30.224,30.2718,50770.0
2017-12-14 13:30:00,37.99,37.99,37.94,37.97,93869.0,30.2718,30.2718,30.232,30.2559,93869.0
2017-12-14 14:00:00,37.98,38.01,37.88,37.89,42470.0,30.2638,30.2877,30.1842,30.1921,42470.0
2017-12-14 14:30:00,37.88,38.01,37.88,38.0,80031.0,30.1842,30.2877,30.1842,30.2798,80031.0
2017-12-14 15:00:00,38.01,38.02,37.87,37.92,59637.0,30.2877,30.2957,30.1762,30.216,59637.0
2017-12-14 15:30:00,37.92,38.01,37.9,37.91,202486.0,30.216,30.2877,30.2001,30.2081,202486.0
2017-12-15 09:30:00,37.91,37.98,37.7,37.86,120705.0,30.2081,30.2638,30.0407,30.1682,120705.0
2017-12-15 10:00:00,37.85,38.03,37.83,37.96,87163.0,30.1603,30.3037,30.1443,30.2479,87163.0
2017-12-15 10:30:00,37.96,37.97,37.89,37.93,67380.0,30.2479,30.2559,30.1921,30.224,67380.0
2017-12-15 11:00:00,37.94,38.02,37.93,38.01,39180.0,30.232,30.2957,30.224,30.2877,39180.0
2017-12-15 11:30:00,38.01,38.09,37.99,38.05,64326.0,30.2877,30.3515,30.2718,30.3196,64326.0
2017-12-15 12:00:00,38.04,38.18,38.03,38.18,61110.0,30.3117,30.4232,30.3037,30.4232,61110.0
2017-12-15 12:30:00,38.17,38.17,38.09,38.11,29764.0,30.4152,30.4152,30.3515,30.3674,29764.0
2017-12-15 13:00:00,38.11,38.13,38.07,38.13,49430.0,30.3674,30.3834,30.3356,30.3834,49430.0
2017-12-15 13:30:00,38.12,38.19,38.12,38.15,77002.0,30.3754,30.4312,30.3754,30.3993,77002.0
2017-12-15 14:00:00,38.14,38.19,38.14,38.15,74462.0,30.3913,30.4312,30.3913,30.3993,74462.0
2017-12-15 14:30:00,38.16,38.2,38.15,38.17,50776.0,30.4073,30.4391,30.3993,30.4152,50776.0
2017-12-15 15:00:00,38.16,38.26,38.15,38.22,72228.0,30.4073,30.487,30.3993,30.4551,72228.0
2017-12-15 15:30:00,38.22,38.27,38.13,38.18,258717.0,30.4551,30.4949,30.3834,30.4232,258717.0
2017-12-18 09:30:00,38.49,38.88,38.46,38.76,155999.0,30.6702,30.981,30.6463,30.8854,155999.0
2017-12-18 10:00:00,38.76,38.8,38.47,38.48,198703.0,30.8854,30.9172,30.6543,30.6623,198703.0
2017-12-18 10:30:00,38.47,38.47,38.3,38.35,109625.0,30.6543,30.6543,30.5188,30.5587,109625.0
2017-12-18 11:00:00,38.35,38.4,38.33,38.39,85406.0,30.5587,30.5985,30.5427,30.5905,85406.0
2017-12-18 11:30:00,38.39,38.39,38.35,38.37,84574.0,30.5905,30.5905,30.5587,30.5746,84574.0
2017-12-18 12:00:00,38.38,38.51,38.38,38.46,71288.0,30.5826,30.6862,30.5826,30.6463,71288.0
2017-12-18 12:30:00,38.46,38.53,38.45,38.51,72723.0,30.6463,30.7021,30.6384,30.6862,72723.0
2017-12-18 13:00:00,38.51,38.55,38.5,38.54,58390.0,30.6862,30.718,30.6782,30.7101,58390.0
2017-12-18 13:30:00,38.54,38.58,38.51,38.51,84126.0,30.7101,30.7419,30.6862,30.6862,84126.0
2017-12-18 14:00:00,38.51,38.56,38.49,38.53,74900.0,30.6862,30.726,30.6702,30.7021,74900.0
2017-12-18 14:30:00,38.53,38.53,38.47,38.51,70114.0,30.7021,30.7021,30.6543,30.6862,70114.0
2017-12-18 15:00:00,38.52,38.6,38.51,38.53,87917.0,30.6941,30.7579,30.6862,30.7021,87917.0
2017-12-18 15:30:00,38.53,38.56,38.45,38.52,319011.0,30.7021,30.726,30.6384,30.6941,319011.0
2017-12-19 09:30:00,38.67,38.86,38.54,38.62,194926.0,30.8137,30.9651,30.7101,30.7738,194926.0
2017-12-19 10:00:00,38.63,38.72,38.56,38.58,106256.0,30.7818,30.8535,30.726,30.7419,106256.0
2017-12-19 10:30:00,38.59,38.59,38.44,38.5,79604.0,30.7499,30.7499,30.6304,30.6782,79604.0
2017-12-19 11:00:00,38.51,38.55,38.44,38.51,76610.0,30.6862,30.718,30.6304,30.6862,76610.0
2017-12-19 11:30:00,38.5,38.5,38.38,38.39,67964.0,30.6782,30.6782,30.5826,30.5905,67964.0
2017-12-19 12:00:00,38.38,38.47,38.38,38.39,56608.0,30.5826,30.6543,30.5826,30.5905,56608.0
2017-12-19 12:30:00,38.4,38.42,38.32,38.42,51564.0,30.5985,30.6145,30.5348,30.6145,51564.0
2017-12-19 13:00:00,38.42,38.42,38.38,38.41,49000.0,30.6145,30.6145,30.5826,30.6065,49000.0
2017-12-19 13:30:00,38.42,38.47,38.4,38.44,50791.0,30.6145,30.6543,30.5985,30.6304,50791.0
2017-12-19 14:00:00,38.44,38.47,38.38,38.45,61808.0,30.6304,30.6543,30.5826,30.6384,61808.0
2017-12-19 14:30:00,38.44,38.44,38.33,38.34,82734.0,30.6304,30.6304,30.5427,30.5507,82734.0
2017-12-19 15:00:00,38.34,38.44,38.33,38.42,94332.0,30.5507,30.6304,30.5427,30.6145,94332.0
2017-12-19 15:30:00,38.42,38.46,38.28,38.3,288177.0,30.6145,30.6463,30.5029,30.5188,288177.0
2017-12-20 09:30:00,38.42,38.67,38.34,38.46,158493.0,30.6145,30.8137,30.5507,30.6463,158493.0
2017-12-20 10:00:00,38.48,38.48,38.29,38.29,77728.0,30.6623,30.6623,30.5109,30.5109,77728.0
2017-12-20 10:30:00,38.3,38.33,38.21,38.29,80116.0,30.5188,30.5427,30.4471,30.5109,80116.0
2017-12-20 11:00:00,38.29,38.4,38.28,38.4,88706.0,30.5109,30.5985,30.5029,30.5985,88706.0
2017-12-20 11:30:00,38.41,38.46,38.38,38.4,65835.0,30.6065,30.6463,30.5826,30.5985,65835.0
2017-12-20 12:00:00,38.4,38.47,38.4,38.47,69485.0,30.5985,30.6543,30.5985,30.6543,69485.0
2017-12-20 12:30:00,38.48,38.49,38.42,38.49,74364.0,30.6623,30.6702,30.6145,30.6702,74364.0
2017-12-20 13:00:00,38.49,38.72,38.49,38.72,94707.0,30.6702,30.8535,30.6702,30.8535,94707.0
2017-12-20 13:30:00,38.72,38.72,38.64,38.68,55615.0,30.8535,30.8535,30.7898,30.8216,55615.0
2017-12-20 14:00:00,38.68,38.74,38.65,38.66,88226.0,30.8216,30.8694,30.7977,30.8057,88226.0
2017-12-20 14:30:00,38.65,38.69,38.64,38.68,76464.0,30.7977,30.8296,30.7898,30.8216,76464.0
2017-12-20 15:00:00,38.68,38.72,38.67,38.7,94689.0,30.8216,30.8535,30.8137,30.8376,94689.0
2017-12-20 15:30:00,38.7,38.79,38.7,38.75,247082.0,30.8376,30.9093,30.8376,30.8774,247082.0
2017-12-21 09:30:00,38.9,38.99,38.81,38.92,95362.0,30.9969,31.0686,30.9252,31.0129,95362.0
2017-12-21 10:00:00,38.91,38.98,38.91,38.94,72875.0,31.0049,31.0607,31.0049,31.0288,72875.0
2017-12-21 10:30:00,38.94,38.99,38.89,38.89,63816.0,31.0288,31.0686,30.989,30.989,63816.0
2017-12-21 11:00:00,38.89,38.91,38.82,38.83,62022.0,30.989,31.0049,30.9332,30.9412,62022.0
2017-12-21 11:30:00,38.85,38.86,38.75,38.78,73559.0,30.9571,30.9651,30.8774,30.9013,73559.0
2017-12-21 12:00:00,38.78,38.81,38.75,38.78,71918.0,30.9013,30.9252,30.8774,30.9013,71918.0
2017-12-21 12:30:00,38.78,38.78,38.72,38.76,44318.0,30.9013,30.9013,30.8535,30.8854,44318.0
2017-12-21 13:00:00,38.76,38.79,38.74,38.74,48823.0,30.8854,30.9093,30.8694,30.8694,48823.0
2017-12-21 13:30:00,38.73,38.77,38.71,38.71,34632.0,30.8615,30.8933,30.8455,30.8455,34632.0
2017-12-21 14:00:00,38.71,38.72,38.6,38.63,45979.0,30.8455,30.8535,30.7579,30.7818,45979.0
2017-12-21 14:30:00,38.62,38.7,38.61,38.63,71842.0,30.7738,30.8376,30.7659,30.7818,71842.0
2017-12-21 15:00:00,38.62,38.65,38.54,38.6,71906.0,30.7738,30.7977,30.7101,30.7579,71906.0
2017-12-21 15:30:00,38.6,38.64,38.49,38.54,185801.0,30.7579,30.7898,30.6702,30.7101,185801.0
2017-12-22 09:30:00,38.52,38.74,38.47,38.63,84428.0,30.6941,30.8694,30.6543,30.7818,84428.0
2017-12-22 10:00:00,38.63,38.68,38.51,38.53,47535.0,30.7818,30.8216,30.6862,30.7021,47535.0
2017-12-22 10:30:00,38.53,38.62,38.51,38.57,38828.0,30.7021,30.7738,30.6862,30.734,38828.0
2017-12-22 11:00:00,38.58,38.61,38.49,38.59,30151.0,30.7419,30.7659,30.6702,30.7499,30151.0
2017-12-22 11:30:00,38.58,38.63,38.53,38.54,40828.0,30.7419,30.7818,30.7021,30.7101,40828.0
2017-12-22 12:00:00,38.54,38.63,38.52,38.63,26030.0,30.7101,30.7818,30.6941,30.7818,26030.0
2017-12-22 12:30:00,38.63,38.63,38.55,38.57,21325.0,30.7818,30.7818,30.718,30.734,21325.0
2017-12-22 13:00:00,38.56,38.61,38.55,38.58,15871.0,30.726,30.7659,30.718,30.7419,15871.0
2017-12-22 13:30:00,38.58,38.63,38.56,38.62,23142.0,30.7419,30.7818,30.726,30.7738,23142.0
2017-12-22 14:00:00,38.61,38.67,38.59,38.65,26224.0,30.7659,30.8137,30.7499,30.7977,26224.0
2017-12-22 14:30:00,38.65,38.68,38.6,38.66,29558.0,30.7977,30.8216,30.7579,30.8057,29558.0
2017-12-22 15:00:00,38.65,38.66,38.58,38.6,41328.0,30.7977,30.8057,30.7419,30.7579,41328.0
2017-12-22 15:30:00,38.59,38.61,38.53,38.56,140622.0,30.7499,30.7659,30.7021,30.726,140622.0
2017-12-26 09:30:00,38.51,38.68,38.42,38.61,48286.0,30.6862,30.8216,30.6145,30.7659,48286.0
2017-12-26 10:00:00,38.6,38.63,38.59,38.6,17276.0,30.7579,30.7818,30.7499,30.7579,17276.0
2017-12-26 10:30:00,38.6,38.63,38.57,38.57,26731.0,30.7579,30.7818,30.734,30.734,26731.0
2017-12-26 11:00:00,38.57,38.59,38.47,38.48,23133.0,30.734,30.7499,30.6543,30.6623,23133.0
2017-12-26 11:30:00,38.48,38.48,38.42,38.45,13362.0,30.6623,30.6623,30.6145,30.6384,13362.0
2017-12-26 12:00:00,38.46,38.51,38.38,38.41,27147.0,30.6463,30.6862,30.5826,30.6065,27147.0
2017-12-26 12:30:00,38.42,38.46,38.41,38.45,11313.0,30.6145,30.6463,30.6065,30.6384,11313.0
2017-12-26 13:00:00,38.44,38.44,38.4,38.42,14180.0,30.6304,30.6304,30.5985,30.6145,14180.0
2017-12-26 13:30:00,38.42,38.42,38.37,38.4,21405.0,30.6145,30.6145,30.5746,30.5985,21405.0
2017-12-26 14:00:00,38.4,38.42,38.36,38.42,19126.0,30.5985,30.6145,30.5666,30.6145,19126.0
2017-12-26 14:30:00,38.42,38.46,38.42,38.46,20300.0,30.6145,30.6463,30.6145,30.6463,20300.0
2017-12-26 15:00:00,38.46,38.46,38.4,38.4,18845.0,30.6463,30.6463,30.5985,30.5985,18845.0
2017-12-26 15:30:00,38.41,38.49,38.4,38.49,84410.0,30.6065,30.6702,30.5985,30.6702,84410.0
2017-12-27 09:30:00,38.52,38.56,38.46,38.48,25723.0,30.6941,30.726,30.6463,30.6623,25723.0
2017-12-27 10:00:00,38.49,38.6,38.49,38.59,28951.0,30.6702,30.7579,30.6702,30.7499,28951.0
2017-12-27 10:30:00,38.59,38.64,38.57,38.64,46530.0,30.7499,30.7898,30.734,30.7898,46530.0
2017-12-27 11:00:00,38.63,38.65,38.6,38.6,35361.0,30.7818,30.7977,30.7579,30.7579,35361.0
2017-12-27 11:30:00,38.6,38.6,38.52,38.53,18840.0,30.7579,30.7579,30.6941,30.7021,18840.0
2017-12-27 12:00:00,38.51,38.55,38.5,38.5,20987.0,30.6862,30.718,30.6782,30.6782,20987.0
2017-12-27 12:30:00,38.5,38.53,38.47,38.53,16821.0,30.6782,30.7021,30.6543,30.7021,16821.0
2017-12-27 13:00:00,38.53,38.54,38.48,38.5,16093.0,30.7021,30.7101,30.6623,30.6782,16093.0
2017-12-27 13:30:00,38.5,38.52,38.49,38.51,20908.0,30.6782,30.6941,30.6702,30.6862,20908.0
2017-12-27 14:00:00,38.5,38.5,38.47,38.49,22647.0,30.6782,30.6782,30.6543,30.6702,22647.0
2017-12-27 14:30:00,38.49,38.49,38.45,38.49,18288.0,30.6702,30.6702,30.6384,30.6702,18288.0
2017-12-27 15:00:00,38.49,38.55,38.49,38.53,34830.0,30.6702,30.718,30.6702,30.7021,34830.0
2017-12-27 15:30:00,38.53,38.58,38.51,38.55,95754.0,30.7021,30.7419,30.6862,30.718,95754.0
2017-12-28 09:30:00,38.6,38.66,38.48,38.5,37603.0,30.7579,30.8057,30.6623,30.6782,37603.0
2017-12-28 10:00:00,38.52,38.54,38.46,38.52,24199.0,30.6941,30.7101,30.6463,30.6941,24199.0
2017-12-28 10:30:00,38.51,38.56,38.51,38.56,32105.0,30.6862,30.726,30.6862,30.726,32105.0
2017-12-28 11:00:00,38.56,38.61,38.56,38.6,29200.0,30.726,30.7659,30.726,30.7579,29200.0
2017-12-28 11:30:00,38.59,38.63,38.56,38.61,47234.0,30.7499,30.7818,30.726,30.7659,47234.0
2017-12-28 12:00:00,38.61,38.62,38.58,38.6,25500.0,30.7659,30.7738,30.7419,30.7579,25500.0
2017-12-28 12:30:00,38.6,38.6,38.59,38.59,20577.0,30.7579,30.7579,30.7499,30.7499,20577.0
2017-12-28 13:00:00,38.6,38.6,38.53,38.54,11445.0,30.7579,30.7579,30.7021,30.7101,11445.0
2017-12-28 13:30:00,38.54,38.54,38.5,38.51,11889.0,30.7101,30.7101,30.6782,30.6862,11889.0
2017-12-28 14:00:00,38.51,38.51,38.47,38.48,18605.0,30.6862,30.6862,30.6543,30.6623,18605.0
2017-12-28 14:30:00,38.48,38.51,38.47,38.51,13005.0,30.6623,30.6862,30.6543,30.6862,13005.0
2017-12-28 15:00:00,38.51,38.52,38.49,38.52,21431.0,30.6862,30.6941,30.6702,30.6941,21431.0
2017-12-28 15:30:00,38.51,38.58,38.51,38.58,132256.0,30.6862,30.7419,30.6862,30.7419,132256.0
2017-12-29 09:30:00,38.42,38.62,38.42,38.54,50193.0,30.6145,30.7738,30.6145,30.7101,50193.0
2017-12-29 10:00:00,38.54,38.55,38.48,38.55,20284.0,30.7101,30.718,30.6623,30.718,20284.0
2017-12-29 10:30:00,38.55,38.58,38.46,38.48,19175.0,30.718,30.7419,30.6463,30.6623,19175.0
2017-12-29 11:00:00,38.48,38.51,38.45,38.51,21453.0,30.6623,30.6862,30.6384,30.6862,21453.0
2017-12-29 11:30:00,38.51,38.59,38.49,38.59,20625.0,30.6862,30.7499,30.6702,30.7499,20625.0
2017-12-29 12:00:00,38.58,38.59,38.55,38.55,8950.0,30.7419,30.7499,30.718,30.718,8950.0
2017-12-29 12:30:00,38.55,38.58,38.53,38.53,13621.0,30.718,30.7419,30.7021,30.7021,13621.0
2017-12-29 13:00:00,38.52,38.52,38.49,38.51,13020.0,30.6941,30.6941,30.6702,30.6862,13020.0
2017-12-29 13:30:00,38.51,38.52,38.44,38.47,13113.0,30.6862,30.6941,30.6304,30.6543,13113.0
2017-12-29 14:00:00,38.47,38.5,38.46,38.48,14841.0,30.6543,30.6782,30.6463,30.6623,14841.0
2017-12-29 14:30:00,38.49,38.49,38.46,38.49,14755.0,30.6702,30.6702,30.6463,30.6702,14755.0
2017-12-29 15:00:00,38.48,38.54,38.46,38.5,28186.0,30.6623,30.7101,30.6463,30.6782,28186.0
2017-12-29 15:30:00,38.5,38.5,38.32,38.32,272613.0,30.6782,30.6782,30.5348,30.5348,272613.0
2018-01-02 09:30:00,38.53,38.91,38.43,38.91,208070.0,30.7021,31.0049,30.6224,31.0049,208070.0
2018-01-02 10:00:00,38.9,38.95,38.72,38.79,145109.0,30.9969,31.0368,30.8535,30.9093,145109.0
2018-01-02 10:30:00,38.8,38.81,38.66,38.67,91479.0,30.9172,30.9252,30.8057,30.8137,91479.0
2018-01-02 11:00:00,38.67,38.67,38.58,38.61,79618.0,30.8137,30.8137,30.7419,30.7659,79618.0
2018-01-02 11:30:00,38.62,38.63,38.56,38.56,80103.0,30.7738,30.7818,30.726,30.726,80103.0
2018-01-02 12:00:00,38.57,38.6,38.51,38.58,60460.0,30.734,30.7579,30.6862,30.7419,60460.0
2018-01-02 12:30:00,38.58,38.58,38.55,38.56,51149.0,30.7419,30.7419,30.718,30.726,51149.0
2018-01-02 13:00:00,38.57,38.69,38.56,38.69,80935.0,30.734,30.8296,30.726,30.8296,80935.0
2018-01-02 13:30:00,38.69,38.72,38.65,38.68,85787.0,30.8296,30.8535,30.7977,30.8216,85787.0
2018-01-02 14:00:00,38.68,38.78,38.68,38.78,90422.0,30.8216,30.9013,30.8216,30.9013,90422.0
2018-01-02 14:30:00,38.78,38.81,38.74,38.79,128769.0,30.9013,30.9252,30.8694,30.9093,128769.0
2018-01-02 15:00:00,38.79,38.88,38.78,38.88,142156.0,30.9093,30.981,30.9013,30.981,142156.0
2018-01-02 15:30:00,38.88,38.88,38.83,38.86,220517.0,30.981,30.981,30.9412,30.9651,220517.0
2018-01-03 09:30:00,38.85,38.87,38.54,38.81,146139.0,30.9571,30.973,30.7101,30.9252,146139.0
2018-01-03 10:00:00,38.81,38.89,38.76,38.8,70888.0,30.9252,30.989,30.8854,30.9172,70888.0
2018-01-03 10:30:00,38.81,38.85,38.8,38.82,67465.0,30.9252,30.9571,30.9172,30.9332,67465.0
2018-01-03 11:00:00,38.82,38.94,38.82,38.94,59801.0,30.9332,31.0288,30.9332,31.0288,59801.0
2018-01-03 11:30:00,38.94,38.97,38.81,38.81,62665.0,31.0288,31.0527,30.9252,30.9252,62665.0
2018-01-03 12:00:00,38.82,38.92,38.82,38.92,148018.0,30.9332,31.0129,30.9332,31.0129,148018.0
2018-01-03 12:30:00,38.92,39.03,38.9,39.03,164231.0,31.0129,31.1005,30.9969,31.1005,164231.0
2018-01-03 13:00:00,39.04,39.09,39.01,39.02,61026.0,31.1085,31.1483,31.0846,31.0926,61026.0
2018-01-03 13:30:00,39.02,39.04,38.82,38.84,81037.0,31.0926,31.1085,30.9332,30.9491,81037.0
2018-01-03 14:00:00,38.85,39.15,38.84,39.15,119455.0,30.9571,31.1961,30.9491,31.1961,119455.0
2018-01-03 14:30:00,39.14,39.15,38.98,39.02,72382.0,31.1882,31.1961,31.0607,31.0926,72382.0
2018-01-03 15:00:00,39.01,39.28,39.01,39.26,162094.0,31.0846,31.2997,31.0846,31.2838,162094.0
2018-01-03 15:30:00,39.26,39.28,39.13,39.15,274727.0,31.2838,31.2997,31.1802,31.1961,274727.0
2018-01-04 09:30:00,39.1,39.29,39.1,39.23,233419.0,31.388,31.5406,31.388,31.4924,233419.0
2018-01-04 10:00:00,39.24,39.54,39.22,39.5,227964.0,31.5004,31.7413,31.4844,31.7091,227964.0
2018-01-04 10:30:00,39.5,39.5,39.21,39.25,116751.0,31.7091,31.7091,31.4763,31.5084,116751.0
2018-01-04 11:00:00,39.26,39.29,39.12,39.12,108771.0,31.5165,31.5406,31.4041,31.4041,108771.0
2018-01-04 11:30:00,39.15,39.21,39.13,39.14,85150.0,31.4282,31.4763,31.4121,31.4201,85150.0
2018-01-04 12:00:00,39.15,39.19,39.08,39.08,78180.0,31.4282,31.4603,31.372,31.372,78180.0
2018-01-04 12:30:00,39.08,39.16,39.06,39.07,69685.0,31.372,31.4362,31.3559,31.364,69685.0
2018-01-04 13:00:00,39.08,39.1,38.96,38.99,77719.0,31.372,31.388,31.2756,31.2997,77719.0
2018-01-04 13:30:00,38.98,39.02,38.94,39.01,91669.0,31.2917,31.3238,31.2596,31.3158,91669.0
2018-01-04 14:00:00,39.02,39.07,39.0,39.0,89667.0,31.3238,31.364,31.3078,31.3078,89667.0
2018-01-04 14:30:00,39.0,39.05,39.0,39.02,73363.0,31.3078,31.3479,31.3078,31.3238,73363.0
2018-01-04 15:00:00,39.03,39.08,39.03,39.06,50543.0,31.3318,31.372,31.3318,31.3559,50543.0
2018-01-04 15:30:00,39.07,39.11,38.99,39.0,265333.0,31.364,31.3961,31.2997,31.3078,265333.0
2018-01-05 09:30:00,39.55,39.87,39.41,39.63,325548.0,31.7493,32.0062,31.6369,31.8135,325548.0
2018-01-05 10:00:00,39.64,39.68,39.45,39.49,134080.0,31.8215,31.8536,31.669,31.7011,134080.0
2018-01-05 10:30:00,39.49,39.51,39.37,39.47,132420.0,31.7011,31.7172,31.6048,31.6851,132420.0
2018-01-05 11:00:00,39.47,39.53,39.44,39.46,179965.0,31.6851,31.7332,31.661,31.677,179965.0
2018-01-05 11:30:00,39.46,39.56,39.42,39.56,102593.0,31.677,31.7573,31.6449,31.7573,102593.0
2018-01-05 12:00:00,39.56,39.56,39.49,39.56,96249.0,31.7573,31.7573,31.7011,31.7573,96249.0
2018-01-05 12:30:00,39.55,39.6,39.52,39.58,150248.0,31.7493,31.7894,31.7252,31.7734,150248.0
2018-01-05 13:00:00,39.59,39.6,39.53,39.54,78057.0,31.7814,31.7894,31.7332,31.7413,78057.0
2018-01-05 13:30:00,39.53,39.54,39.45,39.46,69842.0,31.7332,31.7413,31.669,31.677,69842.0
2018-01-05 14:00:00,39.45,39.45,39.39,39.42,95706.0,31.669,31.669,31.6208,31.6449,95706.0
2018-01-05 14:30:00,39.43,39.47,39.42,39.46,93449.0,31.6529,31.6851,31.6449,31.677,93449.0
2018-01-05 15:00:00,39.46,39.51,39.46,39.51,103940.0,31.677,31.7172,31.677,31.7172,103940.0
2018-01-05 15:30:00,39.51,39.59,39.47,39.51,277041.0,31.7172,31.7814,31.6851,31.7172,277041.0
2018-01-08 09:30:00,39.42,39.58,39.39,39.42,111962.0,31.6449,31.7734,31.6208,31.6449,111962.0
2018-01-08 10:00:00,39.43,39.51,39.43,39.47,54781.0,31.6529,31.7172,31.6529,31.6851,54781.0
2018-01-08 10:30:00,39.47,39.67,39.47,39.66,65463.0,31.6851,31.8456,31.6851,31.8376,65463.0
2018-01-08 11:00:00,39.65,39.75,39.65,39.74,53501.0,31.8296,31.9098,31.8296,31.9018,53501.0
2018-01-08 11:30:00,39.74,39.77,39.67,39.7,50953.0,31.9018,31.9259,31.8456,31.8697,50953.0
2018-01-08 12:00:00,39.69,39.72,39.66,39.69,43839.0,31.8617,31.8857,31.8376,31.8617,43839.0
2018-01-08 12:30:00,39.69,39.81,39.65,39.81,39463.0,31.8617,31.958,31.8296,31.958,39463.0
2018-01-08 13:00:00,39.82,39.88,39.81,39.81,65093.0,31.966,32.0142,31.958,31.958,65093.0
2018-01-08 13:30:00,39.81,39.9,39.77,39.87,52852.0,31.958,32.0302,31.9259,32.0062,52852.0
2018-01-08 14:00:00,39.87,39.9,39.83,39.83,55115.0,32.0062,32.0302,31.9741,31.9741,55115.0
2018-01-08 14:30:00,39.84,39.89,39.84,39.87,41279.0,31.9821,32.0222,31.9821,32.0062,41279.0
2018-01-08 15:00:00,39.86,39.92,39.85,39.86,62660.0,31.9981,32.0463,31.9901,31.9981,62660.0
2018-01-08 15:30:00,39.86,39.96,39.86,39.94,187212.0,31.9981,32.0784,31.9981,32.0624,187212.0
2018-01-09 09:30:00,39.85,39.88,39.54,39.54,309788.0,31.9901,32.0142,31.7413,31.7413,309788.0
2018-01-09 10:00:00,39.54,39.88,39.54,39.86,209352.0,31.7413,32.0142,31.7413,31.9981,209352.0
2018-01-09 10:30:00,39.87,39.87,39.71,39.81,96537.0,32.0062,32.0062,31.8777,31.958,96537.0
2018-01-09 11:00:00,39.81,39.91,39.8,39.91,58132.0,31.958,32.0383,31.95,32.0383,58132.0
2018-01-09 11:30:00,39.92,39.92,39.82,39.91,85062.0,32.0463,32.0463,31.966,32.0383,85062.0
2018-01-09 12:00:00,39.9,39.94,39.83,39.83,65499.0,32.0302,32.0624,31.9741,31.9741,65499.0
2018-01-09 12:30:00,39.83,39.88,39.82,39.85,29395.0,31.9741,32.0142,31.966,31.9901,29395.0
2018-01-09 13:00:00,39.84,39.93,39.84,39.93,57636.0,31.9821,32.0543,31.9821,32.0543,57636.0
2018-01-09 13:30:00,39.93,39.96,39.9,39.91,63572.0,32.0543,32.0784,32.0302,32.0383,63572.0
2018-01-09 14:00:00,39.92,39.92,39.78,39.79,59040.0,32.0463,32.0463,31.9339,31.9419,59040.0
2018-01-09 14:30:00,39.79,39.85,39.78,39.83,76891.0,31.9419,31.9901,31.9339,31.9741,76891.0
2018-01-09 15:00:00,39.83,39.88,39.82,39.87,121982.0,31.9741,32.0142,31.966,32.0062,121982.0
2018-01-09 15:30:00,39.87,39.87,39.65,39.69,344727.0,32.0062,32.0062,31.8296,31.8617,344727.0
2018-01-10 09:30:00,39.65,40.23,39.64,39.82,284835.0,31.8296,32.2952,31.8215,31.966,284835.0
2018-01-10 10:00:00,39.82,40.05,39.74,39.93,178972.0,31.966,32.1507,31.9018,32.0543,178972.0
2018-01-10 10:30:00,39.94,40.08,39.87,39.89,91721.0,32.0624,32.1747,32.0062,32.0222,91721.0
2018-01-10 11:00:00,39.89,39.95,39.79,39.82,87975.0,32.0222,32.0704,31.9419,31.966,87975.0
2018-01-10 11:30:00,39.82,39.89,39.76,39.85,85660.0,31.966,32.0222,31.9179,31.9901,85660.0
2018-01-10 12:00:00,39.86,39.86,39.76,39.83,57534.0,31.9981,31.9981,31.9179,31.9741,57534.0
2018-01-10 12:30:00,39.84,39.88,39.81,39.85,49566.0,31.9821,32.0142,31.958,31.9901,49566.0
2018-01-10 13:00:00,39.85,39.9,39.84,39.88,49528.0,31.9901,32.0302,31.9821,32.0142,49528.0
2018-01-10 13:30:00,39.87,39.92,39.85,39.88,71928.0,32.0062,32.0463,31.9901,32.0142,71928.0
2018-01-10 14:00:00,39.9,39.9,39.7,39.72,69072.0,32.0302,32.0302,31.8697,31.8857,69072.0
2018-01-10 14:30:00,39.72,39.8,39.71,39.78,58050.0,31.8857,31.95,31.8777,31.9339,58050.0
2018-01-10 15:00:00,39.79,39.85,39.79,39.82,81699.0,31.9419,31.9901,31.9419,31.966,81699.0
2018-01-10 15:30:00,39.82,39.91,39.81,39.9,213958.0,31.966,32.0383,31.958,32.0302,213958.0
2018-01-11 09:30:00,40.14,40.14,39.76,39.77,185229.0,32.2229,32.2229,31.9179,31.9259,185229.0
2018-01-11 10:00:00,39.77,39.87,39.77,39.86,100595.0,31.9259,32.0062,31.9259,31.9981,100595.0
2018-01-11 10:30:00,39.87,39.94,39.83,39.94,97584.0,32.0062,32.0624,31.9741,32.0624,97584.0
2018-01-11 11:00:00,39.95,40.07,39.94,40.01,138625.0,32.0704,32.1667,32.0624,32.1185,138625.0
2018-01-11 11:30:00,40.01,40.1,39.99,40.09,95747.0,32.1185,32.1908,32.1025,32.1828,95747.0
2018-01-11 12:00:00,40.09,40.1,40.01,40.09,67658.0,32.1828,32.1908,32.1185,32.1828,67658.0
2018-01-11 12:30:00,40.1,40.21,40.1,40.15,111442.0,32.1908,32.2791,32.1908,32.2309,111442.0
2018-01-11 13:00:00,40.15,40.16,40.11,40.16,71993.0,32.2309,32.239,32.1988,32.239,71993.0
2018-01-11 13:30:00,40.15,40.16,40.1,40.1,60431.0,32.2309,32.239,32.1908,32.1908,60431.0
2018-01-11 14:00:00,40.1,40.1,39.97,39.97,157342.0,32.1908,32.1908,32.0864,32.0864,157342.0
2018-01-11 14:30:00,39.96,40.01,39.9,39.97,128938.0,32.0784,32.1185,32.0302,32.0864,128938.0
2018-01-11 15:00:00,39.97,40.07,39.94,40.07,204320.0,32.0864,32.1667,32.0624,32.1667,204320.0
2018-01-11 15:30:00,40.07,40.1,40.03,40.1,145272.0,32.1667,32.1908,32.1346,32.1908,145272.0
2018-01-12 09:30:00,40.13,40.31,40.05,40.16,115689.0,32.2149,32.3594,32.1507,32.239,115689.0
2018-01-12 10:00:00,40.16,40.25,40.16,40.24,70415.0,32.239,32.3112,32.239,32.3032,70415.0
2018-01-12 10:30:00,40.24,40.48,40.21,40.46,95498.0,32.3032,32.4958,32.2791,32.4798,95498.0
2018-01-12 11:00:00,40.46,40.48,40.31,40.39,82193.0,32.4798,32.4958,32.3594,32.4236,82193.0
2018-01-12 11:30:00,40.4,40.51,40.4,40.45,67685.0,32.4316,32.5199,32.4316,32.4718,67685.0
2018-01-12 12:00:00,40.46,40.53,40.42,40.51,46616.0,32.4798,32.536,32.4477,32.5199,46616.0
2018-01-12 12:30:00,40.49,40.61,40.47,40.61,73677.0,32.5039,32.6002,32.4878,32.6002,73677.0
2018-01-12 13:00:00,40.61,40.65,40.57,40.63,81824.0,32.6002,32.6323,32.5681,32.6163,81824.0
2018-01-12 13:30:00,40.63,40.74,40.61,40.73,87047.0,32.6163,32.7046,32.6002,32.6965,87047.0
2018-01-12 14:00:00,40.73,40.74,40.67,40.68,64275.0,32.6965,32.7046,32.6484,32.6564,64275.0
2018-01-12 14:30:00,40.68,40.73,40.66,40.69,81524.0,32.6564,32.6965,32.6403,32.6644,81524.0
2018-01-12 15:00:00,40.69,40.85,40.63,40.84,143114.0,32.6644,32.7929,32.6163,32.7848,143114.0
2018-01-12 15:30:00,40.85,40.93,40.8,40.85,334650.0,32.7929,32.8571,32.7527,32.7929,334650.0
2018-01-16 09:30:00,40.92,41.16,40.82,41.03,145383.0,32.8491,33.0417,32.7688,32.9374,145383.0
2018-01-16 10:00:00,41.02,41.08,40.93,40.95,87329.0,32.9293,32.9775,32.8571,32.8731,87329.0
2018-01-16 10:30:00,40.94,41.02,40.81,40.87,119865.0,32.8651,32.9293,32.7608,32.8089,119865.0
2018-01-16 11:00:00,40.87,40.99,40.84,40.93,112247.0,32.8089,32.9053,32.7848,32.8571,112247.0
2018-01-16 11:30:00,40.92,40.92,40.49,40.51,228174.0,32.8491,32.8491,32.5039,32.5199,228174.0
2018-01-16 12:00:00,40.51,40.71,40.5,40.66,92274.0,32.5199,32.6805,32.5119,32.6403,92274.0
2018-01-16 12:30:00,40.65,40.7,40.62,40.62,62434.0,32.6323,32.6725,32.6082,32.6082,62434.0
2018-01-16 13:00:00,40.63,40.67,40.59,40.6,66114.0,32.6163,32.6484,32.5842,32.5922,66114.0
2018-01-16 13:30:00,40.6,40.6,40.41,40.44,82744.0,32.5922,32.5922,32.4397,32.4637,82744.0
2018-01-16 14:00:00,40.45,40.5,40.39,40.44,120423.0,32.4718,32.5119,32.4236,32.4637,120423.0
2018-01-16 14:30:00,40.44,40.49,40.32,40.4,125980.0,32.4637,32.5039,32.3674,32.4316,125980.0
2018-01-16 15:00:00,40.41,40.52,40.41,40.52,88058.0,32.4397,32.528,32.4397,32.528,88058.0
2018-01-16 15:30:00,40.52,40.65,40.45,40.54,322638.0,32.528,32.6323,32.4718,32.544,322638.0
2018-01-17 09:30:00,40.83,40.94,40.71,40.86,168942.0,32.7768,32.8651,32.6805,32.8009,168942.0
2018-01-17 10:00:00,40.86,41.04,40.86,40.99,113842.0,32.8009,32.9454,32.8009,32.9053,113842.0
2018-01-17 10:30:00,40.99,41.16,40.97,41.1,111609.0,32.9053,33.0417,32.8892,32.9936,111609.0
2018-01-17 11:00:00,41.11,41.31,41.06,41.29,96066.0,33.0016,33.1621,32.9615,33.1461,96066.0
2018-01-17 11:30:00,41.29,41.31,41.16,41.17,67643.0,33.1461,33.1621,33.0417,33.0498,67643.0
2018-01-17 12:00:00,41.18,41.18,41.07,41.08,80624.0,33.0578,33.0578,32.9695,32.9775,80624.0
2018-01-17 12:30:00,41.07,41.17,41.07,41.1,61774.0,32.9695,33.0498,32.9695,32.9936,61774.0
2018-01-17 13:00:00,41.1,41.17,41.06,41.07,56193.0,32.9936,33.0498,32.9615,32.9695,56193.0
2018-01-17 13:30:00,41.06,41.08,41.0,41.04,95256.0,32.9615,32.9775,32.9133,32.9454,95256.0
2018-01-17 14:00:00,41.03,41.15,41.03,41.13,73995.0,32.9374,33.0337,32.9374,33.0176,73995.0
2018-01-17 14:30:00,41.14,41.24,41.13,41.21,94923.0,33.0257,33.1059,33.0176,33.0819,94923.0
2018-01-17 15:00:00,41.22,41.29,41.2,41.25,89434.0,33.0899,33.1461,33.0738,33.114,89434.0
2018-01-17 15:30:00,41.26,41.29,41.14,41.2,157387.0,33.122,33.1461,33.0257,33.0738,157387.0
2018-01-18 09:30:00,41.05,41.35,41.05,41.12,132131.0,32.9534,33.1943,32.9534,33.0096,132131.0
2018-01-18 10:00:00,41.12,41.13,41.04,41.06,68633.0,33.0096,33.0176,32.9454,32.9615,68633.0
2018-01-18 10:30:00,41.07,41.18,41.06,41.17,44539.0,32.9695,33.0578,32.9615,33.0498,44539.0
2018-01-18 11:00:00,41.16,41.3,41.12,41.21,58901.0,33.0417,33.1541,33.0096,33.0819,58901.0
2018-01-18 11:30:00,41.21,41.28,41.17,41.26,43169.0,33.0819,33.1381,33.0498,33.122,43169.0
2018-01-18 12:00:00,41.25,41.38,41.23,41.36,56896.0,33.114,33.2183,33.0979,33.2023,56896.0
2018-01-18 12:30:00,41.35,41.4,41.34,41.34,33015.0,33.1943,33.2344,33.1862,33.1862,33015.0
2018-01-18 13:00:00,41.35,41.38,41.29,41.31,28539.0,33.1943,33.2183,33.1461,33.1621,28539.0
2018-01-18 13:30:00,41.3,41.36,41.26,41.36,46550.0,33.1541,33.2023,33.122,33.2023,46550.0
2018-01-18 14:00:00,41.34,41.48,41.33,41.47,75150.0,33.1862,33.2986,33.1782,33.2906,75150.0
2018-01-18 14:30:00,41.46,41.47,41.38,41.44,60554.0,33.2826,33.2906,33.2183,33.2665,60554.0
2018-01-18 15:00:00,41.43,41.43,41.28,41.29,58007.0,33.2585,33.2585,33.1381,33.1461,58007.0
2018-01-18 15:30:00,41.28,41.32,41.22,41.3,167193.0,33.1381,33.1702,33.0899,33.1541,167193.0
2018-01-19 09:30:00,41.32,41.52,41.31,41.34,90292.0,33.1702,33.3307,33.1621,33.1862,90292.0
2018-01-19 10:00:00,41.33,41.41,41.28,41.38,64051.0,33.1782,33.2424,33.1381,33.2183,64051.0
2018-01-19 10:30:00,41.38,41.42,41.31,41.32,59113.0,33.2183,33.2504,33.1621,33.1702,59113.0
2018-01-19 11:00:00,41.31,41.37,41.22,41.32,44828.0,33.1621,33.2103,33.0899,33.1702,44828.0
2018-01-19 11:30:00,41.32,41.32,41.2,41.21,29551.0,33.1702,33.1702,33.0738,33.0819,29551.0
2018-01-19 12:00:00,41.21,41.34,41.18,41.3,63571.0,33.0819,33.1862,33.0578,33.1541,63571.0
2018-01-19 12:30:00,41.29,41.31,41.26,41.26,29502.0,33.1461,33.1621,33.122,33.122,29502.0
2018-01-19 13:00:00,41.26,41.27,41.2,41.23,34070.0,33.122,33.13,33.0738,33.0979,34070.0
2018-01-19 13:30:00,41.21,41.21,41.1,41.11,98478.0,33.0819,33.0819,32.9936,33.0016,98478.0
2018-01-19 14:00:00,41.11,41.2,41.11,41.15,46360.0,33.0016,33.0738,33.0016,33.0337,46360.0
2018-01-19 14:30:00,41.15,41.27,41.15,41.24,59480.0,33.0337,33.13,33.0337,33.1059,59480.0
2018-01-19 15:00:00,41.23,41.26,41.2,41.24,68254.0,33.0979,33.122,33.0738,33.1059,68254.0
2018-01-19 15:30:00,41.25,41.33,41.17,41.27,252984.0,33.114,33.1782,33.0498,33.13,252984.0
2018-01-22 09:30:00,41.2,41.36,41.03,41.36,160687.0,33.0738,33.2023,32.9374,33.2023,160687.0
2018-01-22 10:00:00,41.32,41.51,41.3,41.48,138333.0,33.1702,33.3227,33.1541,33.2986,138333.0
2018-01-22 10:30:00,41.47,41.49,41.4,41.41,76743.0,33.2906,33.3066,33.2344,33.2424,76743.0
2018-01-22 11:00:00,41.4,41.4,41.33,41.37,40553.0,33.2344,33.2344,33.1782,33.2103,40553.0
2018-01-22 11:30:00,41.36,41.53,41.34,41.53,50953.0,33.2023,33.3387,33.1862,33.3387,50953.0
2018-01-22 12:00:00,41.52,41.53,41.46,41.5,42989.0,33.3307,33.3387,33.2826,33.3147,42989.0
2018-01-22 12:30:00,41.49,41.53,41.46,41.47,80768.0,33.3066,33.3387,33.2826,33.2906,80768.0
2018-01-22 13:00:00,41.47,41.53,41.46,41.53,73091.0,33.2906,33.3387,33.2826,33.3387,73091.0
2018-01-22 13:30:00,41.53,41.59,41.52,41.58,49089.0,33.3387,33.3869,33.3307,33.3789,49089.0
2018-01-22 14:00:00,41.58,41.58,41.53,41.55,27966.0,33.3789,33.3789,33.3387,33.3548,27966.0
2018-01-22 14:30:00,41.55,41.6,41.53,41.58,40804.0,33.3548,33.3949,33.3387,33.3789,40804.0
2018-01-22 15:00:00,41.57,41.59,41.55,41.57,59838.0,33.3709,33.3869,33.3548,33.3709,59838.0
2018-01-22 15:30:00,41.57,41.66,41.55,41.66,177256.0,33.3709,33.4431,33.3548,33.4431,177256.0
2018-01-23 09:30:00,41.67,41.89,41.57,41.75,158948.0,33.4511,33.6277,33.3709,33.5154,158948.0
2018-01-23 10:00:00,41.75,41.8,41.71,41.75,92228.0,33.5154,33.5555,33.4832,33.5154,92228.0
2018-01-23 10:30:00,41.75,41.92,41.73,41.87,76196.0,33.5154,33.6518,33.4993,33.6117,76196.0
2018-01-23 11:00:00,41.88,42.1,41.88,42.04,152430.0,33.6197,33.7963,33.6197,33.7482,152430.0
2018-01-23 11:30:00,42.04,42.09,42.0,42.06,99542.0,33.7482,33.7883,33.716,33.7642,99542.0
2018-01-23 12:00:00,42.06,42.12,42.04,42.09,46850.0,33.7642,33.8124,33.7482,33.7883,46850.0
2018-01-23 12:30:00,42.08,42.08,41.95,42.02,62047.0,33.7803,33.7803,33.6759,33.7321,62047.0
2018-01-23 13:00:00,42.02,42.09,42.02,42.06,38598.0,33.7321,33.7883,33.7321,33.7642,38598.0
2018-01-23 13:30:00,42.06,42.13,42.06,42.09,87522.0,33.7642,33.8204,33.7642,33.7883,87522.0
2018-01-23 14:00:00,42.08,42.08,41.94,42.0,35866.0,33.7803,33.7803,33.6679,33.716,35866.0
2018-01-23 14:30:00,42.0,42.08,41.99,42.07,64884.0,33.716,33.7803,33.708,33.7722,64884.0
2018-01-23 15:00:00,42.06,42.13,42.01,42.11,67155.0,33.7642,33.8204,33.7241,33.8044,67155.0
2018-01-23 15:30:00,42.12,42.12,42.07,42.1,246580.0,33.8124,33.8124,33.7722,33.7963,246580.0
2018-01-24 09:30:00,42.2,42.69,42.2,42.65,249305.0,33.8766,34.27,33.8766,34.2378,249305.0
2018-01-24 10:00:00,42.65,42.68,42.57,42.62,112307.0,34.2378,34.2619,34.1736,34.2138,112307.0
2018-01-24 10:30:00,42.63,42.67,42.52,42.56,112855.0,34.2218,34.2539,34.1335,34.1656,112855.0
2018-01-24 11:00:00,42.56,42.57,42.37,42.43,123930.0,34.1656,34.1736,34.0131,34.0612,123930.0
2018-01-24 11:30:00,42.42,42.47,42.28,42.37,98267.0,34.0532,34.0933,33.9408,34.0131,98267.0
2018-01-24 12:00:00,42.36,42.38,42.2,42.24,54642.0,34.005,34.0211,33.8766,33.9087,54642.0
2018-01-24 12:30:00,42.21,42.28,42.16,42.24,64140.0,33.8846,33.9408,33.8445,33.9087,64140.0
2018-01-24 13:00:00,42.21,42.22,42.02,42.06,91855.0,33.8846,33.8927,33.7321,33.7642,91855.0
2018-01-24 13:30:00,42.06,42.25,42.06,42.2,107264.0,33.7642,33.9167,33.7642,33.8766,107264.0
2018-01-24 14:00:00,42.2,42.24,42.15,42.24,86442.0,33.8766,33.9087,33.8365,33.9087,86442.0
2018-01-24 14:30:00,42.24,42.32,42.21,42.27,51710.0,33.9087,33.9729,33.8846,33.9328,51710.0
2018-01-24 15:00:00,42.27,42.29,42.2,42.21,75161.0,33.9328,33.9488,33.8766,33.8846,75161.0
2018-01-24 15:30:00,42.22,42.28,42.16,42.17,216205.0,33.8927,33.9408,33.8445,33.8525,216205.0
2018-01-25 09:30:00,42.36,42.47,42.15,42.21,145044.0,34.005,34.0933,33.8365,33.8846,145044.0
2018-01-25 10:00:00,42.24,42.37,42.13,42.17,105707.0,33.9087,34.0131,33.8204,33.8525,105707.0
2018-01-25 10:30:00,42.18,42.25,42.09,42.18,67284.0,33.8605,33.9167,33.7883,33.8605,67284.0
2018-01-25 11:00:00,42.18,42.24,42.14,42.17,57275.0,33.8605,33.9087,33.8284,33.8525,57275.0
2018-01-25 11:30:00,42.17,42.22,42.05,42.06,61858.0,33.8525,33.8927,33.7562,33.7642,61858.0
2018-01-25 12:00:00,42.07,42.14,42.01,42.02,36465.0,33.7722,33.8284,33.7241,33.7321,36465.0
2018-01-25 12:30:00,42.02,42.02,41.92,41.95,35547.0,33.7321,33.7321,33.6518,33.6759,35547.0
2018-01-25 13:00:00,41.94,42.01,41.88,41.94,30999.0,33.6679,33.7241,33.6197,33.6679,30999.0
2018-01-25 13:30:00,41.92,42.05,41.92,41.99,45070.0,33.6518,33.7562,33.6518,33.708,45070.0
2018-01-25 14:00:00,41.99,42.04,41.91,41.92,32854.0,33.708,33.7482,33.6438,33.6518,32854.0
2018-01-25 14:30:00,41.92,41.94,41.85,41.9,47288.0,33.6518,33.6679,33.5956,33.6358,47288.0
2018-01-25 15:00:00,41.87,41.95,41.83,41.89,55882.0,33.6117,33.6759,33.5796,33.6277,55882.0
2018-01-25 15:30:00,41.89,41.94,41.87,41.89,177465.0,33.6277,33.6679,33.6117,33.6277,177465.0
2018-01-26 09:30:00,42.05,42.26,41.95,42.1,114515.0,33.7562,33.9248,33.6759,33.7963,114515.0
2018-01-26 10:00:00,42.1,42.11,41.97,41.98,79383.0,33.7963,33.8044,33.692,33.7,79383.0
2018-01-26 10:30:00,41.97,42.09,41.96,42.07,65572.0,33.692,33.7883,33.6839,33.7722,65572.0
2018-01-26 11:00:00,42.07,42.11,42.03,42.03,61381.0,33.7722,33.8044,33.7401,33.7401,61381.0
2018-01-26 11:30:00,42.03,42.09,42.02,42.07,24121.0,33.7401,33.7883,33.7321,33.7722,24121.0
2018-01-26 12:00:00,42.06,42.22,42.06,42.16,43455.0,33.7642,33.8927,33.7642,33.8445,43455.0
2018-01-26 12:30:00,42.16,42.24,42.14,42.2,67177.0,33.8445,33.9087,33.8284,33.8766,67177.0
2018-01-26 13:00:00,42.21,42.27,42.18,42.26,50628.0,33.8846,33.9328,33.8605,33.9248,50628.0
2018-01-26 13:30:00,42.24,42.31,42.24,42.27,58573.0,33.9087,33.9649,33.9087,33.9328,58573.0
2018-01-26 14:00:00,42.27,42.31,42.24,42.25,62865.0,33.9328,33.9649,33.9087,33.9167,62865.0
2018-01-26 14:30:00,42.24,42.28,42.19,42.2,77361.0,33.9087,33.9408,33.8686,33.8766,77361.0
2018-01-26 15:00:00,42.2,42.4,42.2,42.4,76802.0,33.8766,34.0372,33.8766,34.0372,76802.0
2018-01-26 15:30:00,42.4,42.55,42.38,42.55,347404.0,34.0372,34.1576,34.0211,34.1576,347404.0
2018-01-29 09:30:00,42.42,42.85,42.42,42.74,158730.0,34.0532,34.3984,34.0532,34.3101,158730.0
2018-01-29 10:00:00,42.75,42.81,42.62,42.77,111213.0,34.3181,34.3663,34.2138,34.3342,111213.0
2018-01-29 10:30:00,42.77,42.78,42.62,42.76,68556.0,34.3342,34.3422,34.2138,34.3261,68556.0
2018-01-29 11:00:00,42.76,42.87,42.69,42.83,78357.0,34.3261,34.4145,34.27,34.3823,78357.0
2018-01-29 11:30:00,42.81,42.87,42.78,42.78,53399.0,34.3663,34.4145,34.3422,34.3422,53399.0
2018-01-29 12:00:00,42.78,42.88,42.75,42.86,68108.0,34.3422,34.4225,34.3181,34.4064,68108.0
2018-01-29 12:30:00,42.87,42.98,42.85,42.94,86790.0,34.4145,34.5028,34.3984,34.4706,86790.0
2018-01-29 13:00:00,42.95,42.97,42.87,42.87,58343.0,34.4787,34.4947,34.4145,34.4145,58343.0
2018-01-29 13:30:00,42.87,42.87,42.76,42.77,50315.0,34.4145,34.4145,34.3261,34.3342,50315.0
2018-01-29 14:00:00,42.76,42.83,42.76,42.78,62768.0,34.3261,34.3823,34.3261,34.3422,62768.0
2018-01-29 14:30:00,42.77,42.87,42.76,42.87,95371.0,34.3342,34.4145,34.3261,34.4145,95371.0
2018-01-29 15:00:00,42.87,42.93,42.85,42.86,125418.0,34.4145,34.4626,34.3984,34.4064,125418.0
2018-01-29 15:30:00,42.86,42.92,42.74,42.82,436800.0,34.4064,34.4546,34.3101,34.3743,436800.0
2018-01-30 09:30:00,42.59,42.86,42.54,42.58,270504.0,34.1897,34.4064,34.1495,34.1817,270504.0
2018-01-30 10:00:00,42.57,42.6,42.32,42.33,232340.0,34.1736,34.1977,33.9729,33.981,232340.0
2018-01-30 10:30:00,42.34,42.38,42.13,42.33,180877.0,33.989,34.0211,33.8204,33.981,180877.0
2018-01-30 11:00:00,42.32,42.37,42.22,42.24,104791.0,33.9729,34.0131,33.8927,33.9087,104791.0
2018-01-30 11:30:00,42.24,42.4,42.19,42.22,90822.0,33.9087,34.0372,33.8686,33.8927,90822.0
2018-01-30 12:00:00,42.23,42.33,42.21,42.26,66404.0,33.9007,33.981,33.8846,33.9248,66404.0
2018-01-30 12:30:00,42.26,42.26,42.07,42.11,89881.0,33.9248,33.9248,33.7722,33.8044,89881.0
2018-01-30 13:00:00,42.1,42.11,41.97,42.06,54083.0,33.7963,33.8044,33.692,33.7642,54083.0
2018-01-30 13:30:00,42.06,42.23,42.03,42.16,45387.0,33.7642,33.9007,33.7401,33.8445,45387.0
2018-01-30 14:00:00,42.15,42.24,42.15,42.23,65740.0,33.8365,33.9087,33.8365,33.9007,65740.0
2018-01-30 14:30:00,42.23,42.23,42.15,42.17,91561.0,33.9007,33.9007,33.8365,33.8525,91561.0
2018-01-30 15:00:00,42.16,42.35,42.16,42.33,126288.0,33.8445,33.997,33.8445,33.981,126288.0
2018-01-30 15:30:00,42.33,42.41,42.23,42.24,241966.0,33.981,34.0452,33.9007,33.9087,241966.0
2018-01-31 09:30:00,41.92,41.96,41.56,41.68,231300.0,33.6518,33.6839,33.3628,33.4592,231300.0
2018-01-31 10:00:00,41.7,42.01,41.69,41.94,85621.0,33.4752,33.7241,33.4672,33.6679,85621.0
2018-01-31 10:30:00,41.94,41.95,41.71,41.84,79725.0,33.6679,33.6759,33.4832,33.5876,79725.0
2018-01-31 11:00:00,41.83,41.83,41.68,41.68,88772.0,33.5796,33.5796,33.4592,33.4592,88772.0
2018-01-31 11:30:00,41.68,41.75,41.58,41.58,57160.0,33.4592,33.5154,33.3789,33.3789,57160.0
2018-01-31 12:00:00,41.58,41.68,41.58,41.66,60441.0,33.3789,33.4592,33.3789,33.4431,60441.0
2018-01-31 12:30:00,41.66,41.74,41.66,41.73,78099.0,33.4431,33.5073,33.4431,33.4993,78099.0
2018-01-31 13:00:00,41.72,41.87,41.68,41.72,103180.0,33.4913,33.6117,33.4592,33.4913,103180.0
2018-01-31 13:30:00,41.71,41.76,41.62,41.66,83087.0,33.4832,33.5234,33.411,33.4431,83087.0
2018-01-31 14:00:00,41.66,41.77,41.42,41.47,165920.0,33.4431,33.5314,33.2504,33.2906,165920.0
2018-01-31 14:30:00,41.47,41.51,41.37,41.48,148928.0,33.2906,33.3227,33.2103,33.2986,148928.0
2018-01-31 15:00:00,41.47,41.53,41.35,41.44,95776.0,33.2906,33.3387,33.1943,33.2665,95776.0
2018-01-31 15:30:00,41.45,41.59,41.43,41.57,485079.0,33.2745,33.3869,33.2585,33.3709,485079.0
2018-02-01 09:30:00,41.05,41.64,40.67,41.58,224602.0,32.9534,33.4271,32.6484,33.3789,224602.0
2018-02-01 10:00:00,41.56,41.8,41.5,41.74,100388.0,33.3628,33.5555,33.3147,33.5073,100388.0
2018-02-01 10:30:00,41.74,41.8,41.65,41.78,60968.0,33.5073,33.5555,33.4351,33.5394,60968.0
2018-02-01 11:00:00,41.79,41.91,41.77,41.86,85614.0,33.5475,33.6438,33.5314,33.6037,85614.0
2018-02-01 11:30:00,41.88,41.94,41.86,41.89,55920.0,33.6197,33.6679,33.6037,33.6277,55920.0
2018-02-01 12:00:00,41.9,42.03,41.87,41.96,49942.0,33.6358,33.7401,33.6117,33.6839,49942.0
2018-02-01 12:30:00,41.97,42.02,41.9,42.0,30648.0,33.692,33.7321,33.6358,33.716,30648.0
2018-02-01 13:00:00,41.99,42.1,41.99,42.06,58192.0,33.708,33.7963,33.708,33.7642,58192.0
2018-02-01 13:30:00,42.06,42.06,41.85,41.85,42788.0,33.7642,33.7642,33.5956,33.5956,42788.0
2018-02-01 14:00:00,41.86,41.93,41.69,41.81,82808.0,33.6037,33.6599,33.4672,33.5635,82808.0
2018-02-01 14:30:00,41.8,41.88,41.79,41.86,85954.0,33.5555,33.6197,33.5475,33.6037,85954.0
2018-02-01 15:00:00,41.85,41.9,41.73,41.73,64574.0,33.5956,33.6358,33.4993,33.4993,64574.0
2018-02-01 15:30:00,41.74,41.75,41.6,41.7,229977.0,33.5073,33.5154,33.3949,33.4752,229977.0
2018-02-02 09:30:00,41.54,41.95,41.5,41.68,121837.0,33.3468,33.6759,33.3147,33.4592,121837.0
2018-02-02 10:00:00,41.67,41.77,41.44,41.67,96940.0,33.4511,33.5314,33.2665,33.4511,96940.0
2018-02-02 10:30:00,41.68,41.78,41.55,41.58,109942.0,33.4592,33.5394,33.3548,33.3789,109942.0
2018-02-02 11:00:00,41.58,41.65,41.51,41.51,61288.0,33.3789,33.4351,33.3227,33.3227,61288.0
2018-02-02 11:30:00,41.52,41.56,41.38,41.39,58812.0,33.3307,33.3628,33.2183,33.2264,58812.0
2018-02-02 12:00:00,41.39,41.6,41.35,41.59,54855.0,33.2264,33.3949,33.1943,33.3869,54855.0
2018-02-02 12:30:00,41.58,41.58,41.5,41.51,35839.0,33.3789,33.3789,33.3147,33.3227,35839.0
2018-02-02 13:00:00,41.5,41.53,41.39,41.46,60446.0,33.3147,33.3387,33.2264,33.2826,60446.0
2018-02-02 13:30:00,41.47,41.51,41.39,41.46,67723.0,33.2906,33.3227,33.2264,33.2826,67723.0
2018-02-02 14:00:00,41.46,41.47,41.32,41.33,62012.0,33.2826,33.2906,33.1702,33.1782,62012.0
2018-02-02 14:30:00,41.33,41.45,41.22,41.27,77980.0,33.1782,33.2745,33.0899,33.13,77980.0
2018-02-02 15:00:00,41.26,41.31,41.17,41.17,66345.0,33.122,33.1621,33.0498,33.0498,66345.0
2018-02-02 15:30:00,41.16,41.19,40.89,40.93,307161.0,33.0417,33.0658,32.825,32.8571,307161.0
2018-02-05 09:30:00,40.84,41.13,40.77,40.85,237700.0,32.7848,33.0176,32.7286,32.7929,237700.0
2018-02-05 10:00:00,40.85,41.27,40.73,41.22,133774.0,32.7929,33.13,32.6965,33.0899,133774.0
2018-02-05 10:30:00,41.22,41.4,41.11,41.32,112225.0,33.0899,33.2344,33.0016,33.1702,112225.0
2018-02-05 11:00:00,41.32,41.4,41.21,41.24,81836.0,33.1702,33.2344,33.0819,33.1059,81836.0
2018-02-05 11:30:00,41.24,41.24,41.12,41.17,113296.0,33.1059,33.1059,33.0096,33.0498,113296.0
2018-02-05 12:00:00,41.17,41.17,40.93,41.03,137899.0,33.0498,33.0498,32.8571,32.9374,137899.0
2018-02-05 12:30:00,41.02,41.14,40.97,41.05,116478.0,32.9293,33.0257,32.8892,32.9534,116478.0
2018-02-05 13:00:00,41.04,41.04,40.68,40.78,180830.0,32.9454,32.9454,32.6564,32.7367,180830.0
2018-02-05 13:30:00,40.77,40.95,40.7,40.93,158389.0,32.7286,32.8731,32.6725,32.8571,158389.0
2018-02-05 14:00:00,40.93,40.93,40.6,40.66,194785.0,32.8571,32.8571,32.5922,32.6403,194785.0
2018-02-05 14:30:00,40.66,40.66,40.32,40.33,241209.0,32.6403,32.6403,32.3674,32.3754,241209.0
2018-02-05 15:00:00,40.34,40.42,39.51,40.21,447158.0,32.3835,32.4477,31.7172,32.2791,447158.0
2018-02-05 15:30:00,40.21,40.24,38.73,38.74,1189534.0,32.2791,32.3032,31.091,31.099,1189534.0
2018-02-06 09:30:00,38.33,39.47,37.35,39.13,651871.0,30.7699,31.6851,29.9832,31.4121,651871.0
2018-02-06 10:00:00,39.09,39.44,38.69,38.82,486312.0,31.38,31.661,31.0589,31.1633,486312.0
2018-02-06 10:30:00,38.84,39.53,38.54,39.05,479900.0,31.1793,31.7332,30.9385,31.3479,479900.0
2018-02-06 11:00:00,39.06,39.27,38.82,39.0,356287.0,31.3559,31.5245,31.1633,31.3078,356287.0
2018-02-06 11:30:00,38.99,39.24,38.77,39.05,189481.0,31.2997,31.5004,31.1231,31.3479,189481.0
2018-02-06 12:00:00,39.08,39.64,39.08,39.59,172570.0,31.372,31.8215,31.372,31.7814,172570.0
2018-02-06 12:30:00,39.59,39.83,39.37,39.49,142928.0,31.7814,31.9741,31.6048,31.7011,142928.0
2018-02-06 13:00:00,39.48,39.53,39.19,39.43,139409.0,31.6931,31.7332,31.4603,31.6529,139409.0
2018-02-06 13:30:00,39.41,39.44,39.12,39.16,137758.0,31.6369,31.661,31.4041,31.4362,137758.0
2018-02-06 14:00:00,39.13,39.25,38.97,39.08,152180.0,31.4121,31.5084,31.2837,31.372,152180.0
2018-02-06 14:30:00,39.09,39.82,39.02,39.79,192135.0,31.38,31.966,31.3238,31.9419,192135.0
2018-02-06 15:00:00,39.79,40.17,39.77,40.05,349638.0,31.9419,32.247,31.9259,32.1507,349638.0
2018-02-06 15:30:00,40.06,40.3,39.88,40.18,361759.0,32.1587,32.3514,32.0142,32.255,361759.0
2018-02-07 09:30:00,40.25,40.65,40.03,40.53,342983.0,32.3112,32.6323,32.1346,32.536,342983.0
2018-02-07 10:00:00,40.5,40.91,40.48,40.76,181712.0,32.5119,32.841,32.4958,32.7206,181712.0
2018-02-07 10:30:00,40.77,40.88,40.56,40.87,113426.0,32.7286,32.817,32.5601,32.8089,113426.0
2018-02-07 11:00:00,40.87,41.2,40.83,41.03,110870.0,32.8089,33.0738,32.7768,32.9374,110870.0
2018-02-07 11:30:00,41.03,41.06,40.84,40.92,106304.0,32.9374,32.9615,32.7848,32.8491,106304.0
2018-02-07 12:00:00,40.92,40.93,40.71,40.75,62531.0,32.8491,32.8571,32.6805,32.7126,62531.0
2018-02-07 12:30:00,40.76,40.78,40.57,40.63,68302.0,32.7206,32.7367,32.5681,32.6163,68302.0
2018-02-07 13:00:00,40.64,40.74,40.21,40.43,160055.0,32.6243,32.7046,32.2791,32.4557,160055.0
2018-02-07 13:30:00,40.42,40.68,40.37,40.64,139759.0,32.4477,32.6564,32.4075,32.6243,139759.0
2018-02-07 14:00:00,40.62,40.76,40.41,40.76,95419.0,32.6082,32.7206,32.4397,32.7206,95419.0
2018-02-07 14:30:00,40.75,40.76,40.29,40.5,102026.0,32.7126,32.7206,32.3433,32.5119,102026.0
2018-02-07 15:00:00,40.51,40.86,40.48,40.76,139278.0,32.5199,32.8009,32.4958,32.7206,139278.0
2018-02-07 15:30:00,40.76,40.85,40.33,40.33,352784.0,32.7206,32.7929,32.3754,32.3754,352784.0
2018-02-08 09:30:00,40.45,40.75,40.3,40.53,327948.0,32.4718,32.7126,32.3514,32.536,327948.0
2018-02-08 10:00:00,40.53,40.6,40.31,40.34,215711.0,32.536,32.5922,32.3594,32.3835,215711.0
2018-02-08 10:30:00,40.34,40.41,40.04,40.24,168986.0,32.3835,32.4397,32.1426,32.3032,168986.0
2018-02-08 11:00:00,40.24,40.35,39.9,39.98,187476.0,32.3032,32.3915,32.0302,32.0945,187476.0
2018-02-08 11:30:00,39.99,40.18,39.88,39.96,200510.0,32.1025,32.255,32.0142,32.0784,200510.0
2018-02-08 12:00:00,39.98,40.08,39.56,39.68,184945.0,32.0945,32.1747,31.7573,31.8536,184945.0
2018-02-08 12:30:00,39.68,39.86,39.32,39.43,264571.0,31.8536,31.9981,31.5646,31.6529,264571.0
2018-02-08 13:00:00,39.42,39.73,39.33,39.42,279611.0,31.6449,31.8938,31.5727,31.6449,279611.0
2018-02-08 13:30:00,39.41,39.87,39.4,39.71,244650.0,31.6369,32.0062,31.6289,31.8777,244650.0
2018-02-08 14:00:00,39.74,39.83,39.51,39.57,168683.0,31.9018,31.9741,31.7172,31.7653,168683.0
2018-02-08 14:30:00,39.56,39.63,39.36,39.42,217153.0,31.7573,31.8135,31.5968,31.6449,217153.0
2018-02-08 15:00:00,39.43,39.62,39.32,39.45,302508.0,31.6529,31.8055,31.5646,31.669,302508.0
2018-02-08 15:30:00,39.43,39.51,38.73,38.76,613472.0,31.6529,31.7172,31.091,31.1151,613472.0
2018-02-09 09:30:00,39.0,39.6,39.0,39.36,386518.0,31.3078,31.7894,31.3078,31.5968,386518.0
2018-02-09 10:00:00,39.37,39.38,39.06,39.2,416773.0,31.6048,31.6128,31.3559,31.4683,416773.0
2018-02-09 10:30:00,39.2,39.34,38.89,39.13,592778.0,31.4683,31.5807,31.2195,31.4121,592778.0
2018-02-09 11:00:00,39.13,39.4,38.97,38.99,347292.0,31.4121,31.6289,31.2837,31.2997,347292.0
2018-02-09 11:30:00,38.99,39.24,38.76,38.79,239458.0,31.2997,31.5004,31.1151,31.1392,239458.0
2018-02-09 12:00:00,38.77,38.85,38.43,38.43,312950.0,31.1231,31.1873,30.8502,30.8502,312950.0
2018-02-09 12:30:00,38.43,38.8,38.28,38.8,268883.0,30.8502,31.1472,30.7298,31.1472,268883.0
2018-02-09 13:00:00,38.81,38.81,38.29,38.35,284909.0,31.1552,31.1552,30.7378,30.786,284909.0
2018-02-09 13:30:00,38.32,38.88,38.23,38.7,290053.0,30.7619,31.2114,30.6896,31.0669,290053.0
2018-02-09 14:00:00,38.69,39.48,38.69,39.1,315434.0,31.0589,31.6931,31.0589,31.388,315434.0
2018-02-09 14:30:00,39.12,39.42,38.98,39.21,301767.0,31.4041,31.6449,31.2917,31.4763,301767.0
2018-02-09 15:00:00,39.21,39.32,38.8,39.23,454168.0,31.4763,31.5646,31.1472,31.4924,454168.0
2018-02-09 15:30:00,39.23,39.91,39.21,39.53,543432.0,31.4924,32.0383,31.4763,31.7332,543432.0
2018-02-12 09:30:00,40.4,40.87,40.4,40.55,333762.0,32.4316,32.8089,32.4316,32.552,333762.0
2018-02-12 10:00:00,40.56,40.85,40.23,40.42,228245.0,32.5601,32.7929,32.2952,32.4477,228245.0
2018-02-12 10:30:00,40.41,40.62,40.34,40.55,177988.0,32.4397,32.6082,32.3835,32.552,177988.0
2018-02-12 11:00:00,40.55,40.65,40.42,40.52,153560.0,32.552,32.6323,32.4477,32.528,153560.0
2018-02-12 11:30:00,40.51,40.75,40.44,40.75,109549.0,32.5199,32.7126,32.4637,32.7126,109549.0
2018-02-12 12:00:00,40.76,40.9,40.67,40.79,101547.0,32.7206,32.833,32.6484,32.7447,101547.0
2018-02-12 12:30:00,40.75,40.75,40.61,40.62,51519.0,32.7126,32.7126,32.6002,32.6082,51519.0
2018-02-12 13:00:00,40.66,40.76,40.55,40.68,77495.0,32.6403,32.7206,32.552,32.6564,77495.0
2018-02-12 13:30:00,40.69,40.89,40.6,40.86,91601.0,32.6644,32.825,32.5922,32.8009,91601.0
2018-02-12 14:00:00,40.86,40.86,40.69,40.76,123276.0,32.8009,32.8009,32.6644,32.7206,123276.0
2018-02-12 14:30:00,40.75,40.83,40.61,40.71,72895.0,32.7126,32.7768,32.6002,32.6805,72895.0
2018-02-12 15:00:00,40.71,40.84,40.68,40.78,98419.0,32.6805,32.7848,32.6564,32.7367,98419.0
2018-02-12 15:30:00,40.79,40.81,40.51,40.61,302083.0,32.7447,32.7608,32.5199,32.6002,302083.0
2018-02-13 09:30:00,40.45,40.53,40.23,40.39,173567.0,32.4718,32.536,32.2952,32.4236,173567.0
2018-02-13 10:00:00,40.39,40.6,40.34,40.41,98861.0,32.4236,32.5922,32.3835,32.4397,98861.0
2018-02-13 10:30:00,40.4,40.68,40.4,40.57,89663.0,32.4316,32.6564,32.4316,32.5681,89663.0
2018-02-13 11:00:00,40.56,40.72,40.46,40.59,79513.0,32.5601,32.6885,32.4798,32.5842,79513.0
2018-02-13 11:30:00,40.57,40.74,40.51,40.69,73488.0,32.5681,32.7046,32.5199,32.6644,73488.0
2018-02-13 12:00:00,40.67,40.74,40.6,40.63,59256.0,32.6484,32.7046,32.5922,32.6163,59256.0
2018-02-13 12:30:00,40.62,40.68,40.52,40.66,57627.0,32.6082,32.6564,32.528,32.6403,57627.0
2018-02-13 13:00:00,40.67,40.95,40.61,40.86,52739.0,32.6484,32.8731,32.6002,32.8009,52739.0
2018-02-13 13:30:00,40.86,40.97,40.83,40.97,90243.0,32.8009,32.8892,32.7768,32.8892,90243.0
2018-02-13 14:00:00,40.97,41.15,40.95,41.09,89930.0,32.8892,33.0337,32.8731,32.9855,89930.0
2018-02-13 14:30:00,41.09,41.24,40.99,41.21,133375.0,32.9855,33.1059,32.9053,33.0819,133375.0
2018-02-13 15:00:00,41.22,41.27,41.12,41.15,130465.0,33.0899,33.13,33.0096,33.0337,130465.0
2018-02-13 15:30:00,41.13,41.31,41.13,41.22,282758.0,33.0176,33.1621,33.0176,33.0899,282758.0
2018-02-14 09:30:00,41.03,41.56,40.99,41.35,260178.0,32.9374,33.3628,32.9053,33.1943,260178.0
2018-02-14 10:00:00,41.37,41.8,41.35,41.67,208478.0,33.2103,33.5555,33.1943,33.4511,208478.0
2018-02-14 10:30:00,41.68,41.89,41.55,41.83,135171.0,33.4592,33.6277,33.3548,33.5796,135171.0
2018-02-14 11:00:00,41.84,42.0,41.68,41.98,136333.0,33.5876,33.716,33.4592,33.7,136333.0
2018-02-14 11:30:00,41.98,41.99,41.7,41.78,144657.0,33.7,33.708,33.4752,33.5394,144657.0
2018-02-14 12:00:00,41.78,41.9,41.72,41.83,99829.0,33.5394,33.6358,33.4913,33.5796,99829.0
2018-02-14 12:30:00,41.84,42.05,41.83,42.05,107317.0,33.5876,33.7562,33.5796,33.7562,107317.0
2018-02-14 13:00:00,42.05,42.26,41.98,42.05,118608.0,33.7562,33.9248,33.7,33.7562,118608.0
2018-02-14 13:30:00,42.05,42.24,42.04,42.1,115452.0,33.7562,33.9087,33.7482,33.7963,115452.0
2018-02-14 14:00:00,42.1,42.25,42.09,42.09,107844.0,33.7963,33.9167,33.7883,33.7883,107844.0
2018-02-14 14:30:00,42.09,42.13,41.87,41.95,181653.0,33.7883,33.8204,33.6117,33.6759,181653.0
2018-02-14 15:00:00,41.94,42.22,41.94,42.13,134273.0,33.6679,33.8927,33.6679,33.8204,134273.0
2018-02-14 15:30:00,42.12,42.19,42.04,42.11,419636.0,33.8124,33.8686,33.7482,33.8044,419636.0
2018-02-15 09:30:00,45.07,45.1,43.58,43.88,1442446.0,36.1805,36.2046,34.9844,35.2252,1442446.0
2018-02-15 10:00:00,43.88,43.93,43.51,43.83,618441.0,35.2252,35.2654,34.9282,35.1851,618441.0
2018-02-15 10:30:00,43.83,43.92,43.28,43.32,412044.0,35.1851,35.2574,34.7436,34.7757,412044.0
2018-02-15 11:00:00,43.31,43.7,43.27,43.45,282792.0,34.7677,35.0807,34.7356,34.8801,282792.0
2018-02-15 11:30:00,43.46,43.57,43.35,43.5,184543.0,34.8881,34.9764,34.7998,34.9202,184543.0
2018-02-15 12:00:00,43.5,43.58,43.44,43.57,122402.0,34.9202,34.9844,34.872,34.9764,122402.0
2018-02-15 12:30:00,43.57,43.83,43.57,43.81,145176.0,34.9764,35.1851,34.9764,35.169,145176.0
2018-02-15 13:00:00,43.81,43.99,43.74,43.79,162937.0,35.169,35.3135,35.1129,35.153,162937.0
2018-02-15 13:30:00,43.8,43.96,43.7,43.94,140356.0,35.161,35.2895,35.0807,35.2734,140356.0
2018-02-15 14:00:00,43.95,44.06,43.88,44.0,141958.0,35.2814,35.3697,35.2252,35.3216,141958.0
2018-02-15 14:30:00,44.01,44.21,43.96,43.97,164909.0,35.3296,35.4902,35.2895,35.2975,164909.0
2018-02-15 15:00:00,43.98,44.24,43.98,44.21,187253.0,35.3055,35.5142,35.3055,35.4902,187253.0
2018-02-15 15:30:00,44.21,44.24,43.93,44.13,358277.0,35.4902,35.5142,35.2654,35.4259,358277.0
2018-02-16 09:30:00,43.89,44.97,43.89,44.75,313487.0,35.2333,36.1003,35.2333,35.9236,313487.0
2018-02-16 10:00:00,44.74,44.8,44.47,44.78,223412.0,35.9156,35.9638,35.6989,35.9477,223412.0
2018-02-16 10:30:00,44.79,45.09,44.75,44.97,145824.0,35.9558,36.1966,35.9236,36.1003,145824.0
2018-02-16 11:00:00,44.97,45.01,44.84,44.84,88093.0,36.1003,36.1324,35.9959,35.9959,88093.0
2018-02-16 11:30:00,44.85,44.93,44.68,44.89,85111.0,36.0039,36.0681,35.8675,36.036,85111.0
2018-02-16 12:00:00,44.89,44.91,44.79,44.85,45204.0,36.036,36.0521,35.9558,36.0039,45204.0
2018-02-16 12:30:00,44.86,44.94,44.71,44.74,76379.0,36.012,36.0762,35.8915,35.9156,76379.0
2018-02-16 13:00:00,44.75,44.76,44.46,44.48,73039.0,35.9236,35.9317,35.6908,35.7069,73039.0
2018-02-16 13:30:00,44.49,44.66,44.36,44.51,98458.0,35.7149,35.8514,35.6106,35.731,98458.0
2018-02-16 14:00:00,44.51,44.57,44.29,44.47,91795.0,35.731,35.7791,35.5544,35.6989,91795.0
2018-02-16 14:30:00,44.46,44.56,44.41,44.53,74542.0,35.6908,35.7711,35.6507,35.747,74542.0
2018-02-16 15:00:00,44.53,44.56,44.43,44.49,103167.0,35.747,35.7711,35.6668,35.7149,103167.0
2018-02-16 15:30:00,44.48,44.53,44.33,44.33,238230.0,35.7069,35.747,35.5865,35.5865,238230.0
2018-02-20 09:30:00,44.01,44.45,43.82,44.4,306263.0,35.3296,35.6828,35.1771,35.6427,306263.0
2018-02-20 10:00:00,44.4,44.43,44.18,44.24,119280.0,35.6427,35.6668,35.4661,35.5142,119280.0
2018-02-20 10:30:00,44.23,44.28,44.06,44.14,114124.0,35.5062,35.5463,35.3697,35.434,114124.0
2018-02-20 11:00:00,44.15,44.62,44.13,44.61,111371.0,35.442,35.8193,35.4259,35.8113,111371.0
2018-02-20 11:30:00,44.62,44.66,44.52,44.65,63534.0,35.8193,35.8514,35.739,35.8434,63534.0
2018-02-20 12:00:00,44.65,44.69,44.49,44.52,56375.0,35.8434,35.8755,35.7149,35.739,56375.0
2018-02-20 12:30:00,44.53,44.59,44.47,44.51,55872.0,35.747,35.7952,35.6989,35.731,55872.0
2018-02-20 13:00:00,44.5,44.5,44.25,44.32,77203.0,35.723,35.723,35.5223,35.5785,77203.0
2018-02-20 13:30:00,44.32,44.42,44.31,44.38,53442.0,35.5785,35.6587,35.5704,35.6266,53442.0
2018-02-20 14:00:00,44.39,44.39,44.18,44.22,72178.0,35.6347,35.6347,35.4661,35.4982,72178.0
2018-02-20 14:30:00,44.22,44.32,44.07,44.07,65063.0,35.4982,35.5785,35.3778,35.3778,65063.0
2018-02-20 15:00:00,44.07,44.12,43.84,43.95,159139.0,35.3778,35.4179,35.1931,35.2814,159139.0
2018-02-20 15:30:00,43.95,44.13,43.92,44.05,223917.0,35.2814,35.4259,35.2574,35.3617,223917.0
2018-02-21 09:30:00,44.19,44.41,44.1,44.15,134242.0,35.4741,35.6507,35.4019,35.442,134242.0
2018-02-21 10:00:00,44.16,44.17,43.98,44.01,97295.0,35.45,35.458,35.3055,35.3296,97295.0
2018-02-21 10:30:00,44.01,44.04,43.94,44.03,104209.0,35.3296,35.3537,35.2734,35.3457,104209.0
2018-02-21 11:00:00,44.04,44.16,44.01,44.12,160971.0,35.3537,35.45,35.3296,35.4179,160971.0
2018-02-21 11:30:00,44.13,44.16,44.01,44.01,54443.0,35.4259,35.45,35.3296,35.3296,54443.0
2018-02-21 12:00:00,44.01,44.12,43.93,44.04,85049.0,35.3296,35.4179,35.2654,35.3537,85049.0
2018-02-21 12:30:00,44.04,44.1,44.01,44.06,63988.0,35.3537,35.4019,35.3296,35.3697,63988.0
2018-02-21 13:00:00,44.06,44.09,43.99,44.0,66431.0,35.3697,35.3938,35.3135,35.3216,66431.0
2018-02-21 13:30:00,44.01,44.06,43.93,43.99,65203.0,35.3296,35.3697,35.2654,35.3135,65203.0
2018-02-21 14:00:00,43.98,44.41,43.95,44.32,164527.0,35.3055,35.6507,35.2814,35.5785,164527.0
2018-02-21 14:30:00,44.33,44.35,44.06,44.13,125360.0,35.5865,35.6025,35.3697,35.4259,125360.0
2018-02-21 15:00:00,44.12,44.13,43.72,43.82,280317.0,35.4179,35.4259,35.0968,35.1771,280317.0
2018-02-21 15:30:00,43.83,43.9,43.29,43.31,519093.0,35.1851,35.2413,34.7516,34.7677,519093.0
2018-02-22 09:30:00,43.49,43.56,43.16,43.28,219188.0,34.9122,34.9684,34.6473,34.7436,219188.0
2018-02-22 10:00:00,43.3,43.4,43.17,43.39,143842.0,34.7596,34.8399,34.6553,34.8319,143842.0
2018-02-22 10:30:00,43.4,43.44,43.35,43.37,96249.0,34.8399,34.872,34.7998,34.8158,96249.0
2018-02-22 11:00:00,43.37,43.5,43.35,43.46,91616.0,34.8158,34.9202,34.7998,34.8881,91616.0
2018-02-22 11:30:00,43.46,43.48,43.26,43.45,59139.0,34.8881,34.9041,34.7275,34.8801,59139.0
2018-02-22 12:00:00,43.44,43.49,43.35,43.35,42437.0,34.872,34.9122,34.7998,34.7998,42437.0
2018-02-22 12:30:00,43.35,43.35,43.11,43.17,68985.0,34.7998,34.7998,34.6071,34.6553,68985.0
2018-02-22 13:00:00,43.18,43.25,43.04,43.09,86101.0,34.6633,34.7195,34.5509,34.5911,86101.0
2018-02-22 13:30:00,43.09,43.1,42.94,42.99,101009.0,34.5911,34.5991,34.4706,34.5108,101009.0
2018-02-22 14:00:00,42.98,43.22,42.98,43.22,70044.0,34.5028,34.6954,34.5028,34.6954,70044.0
2018-02-22 14:30:00,43.21,43.24,42.95,42.98,70620.0,34.6874,34.7115,34.4787,34.5028,70620.0
2018-02-22 15:00:00,42.98,43.12,42.91,43.04,122397.0,34.5028,34.6151,34.4466,34.5509,122397.0
2018-02-22 15:30:00,43.04,43.11,42.75,42.95,339942.0,34.5509,34.6071,34.3181,34.4787,339942.0
2018-02-23 09:30:00,43.37,43.41,43.22,43.27,157043.0,34.8158,34.8479,34.6954,34.7356,157043.0
2018-02-23 10:00:00,43.28,43.3,42.95,42.96,129358.0,34.7436,34.7596,34.4787,34.4867,129358.0
2018-02-23 10:30:00,42.96,43.16,42.92,43.12,117188.0,34.4867,34.6473,34.4546,34.6151,117188.0
2018-02-23 11:00:00,43.12,43.26,43.1,43.17,88063.0,34.6151,34.7275,34.5991,34.6553,88063.0
2018-02-23 11:30:00,43.18,43.4,43.17,43.39,79732.0,34.6633,34.8399,34.6553,34.8319,79732.0
2018-02-23 12:00:00,43.39,43.48,43.28,43.28,83057.0,34.8319,34.9041,34.7436,34.7436,83057.0
2018-02-23 12:30:00,43.29,43.38,43.25,43.37,53727.0,34.7516,34.8239,34.7195,34.8158,53727.0
2018-02-23 13:00:00,43.36,43.44,43.31,43.44,58120.0,34.8078,34.872,34.7677,34.872,58120.0
2018-02-23 13:30:00,43.44,43.44,43.39,43.44,70215.0,34.872,34.872,34.8319,34.872,70215.0
2018-02-23 14:00:00,43.44,43.51,43.42,43.5,63091.0,34.872,34.9282,34.856,34.9202,63091.0
2018-02-23 14:30:00,43.49,43.75,43.45,43.69,87760.0,34.9122,35.1209,34.8801,35.0727,87760.0
2018-02-23 15:00:00,43.7,43.9,43.69,43.85,117827.0,35.0807,35.2413,35.0727,35.2012,117827.0
2018-02-23 15:30:00,43.85,44.03,43.78,44.03,296276.0,35.2012,35.3457,35.145,35.3457,296276.0
2018-02-26 09:30:00,44.14,44.55,44.14,44.45,158517.0,35.434,35.7631,35.434,35.6828,158517.0
2018-02-26 10:00:00,44.45,44.62,44.43,44.46,136804.0,35.6828,35.8193,35.6668,35.6908,136804.0
2018-02-26 10:30:00,44.46,44.66,44.43,44.5,75572.0,35.6908,35.8514,35.6668,35.723,75572.0
2018-02-26 11:00:00,44.51,44.75,44.49,44.75,92869.0,35.731,35.9236,35.7149,35.9236,92869.0
2018-02-26 11:30:00,44.75,44.85,44.68,44.83,68388.0,35.9236,36.0039,35.8675,35.9879,68388.0
2018-02-26 12:00:00,44.83,44.94,44.83,44.93,74180.0,35.9879,36.0762,35.9879,36.0681,74180.0
2018-02-26 12:30:00,44.93,45.12,44.88,45.09,144480.0,36.0681,36.2207,36.028,36.1966,144480.0
2018-02-26 13:00:00,45.08,45.29,45.08,45.29,98016.0,36.1886,36.3571,36.1886,36.3571,98016.0
2018-02-26 13:30:00,45.28,45.33,45.2,45.27,117153.0,36.3491,36.3892,36.2849,36.3411,117153.0
2018-02-26 14:00:00,45.28,45.38,45.28,45.33,82663.0,36.3491,36.4294,36.3491,36.3892,82663.0
2018-02-26 14:30:00,45.33,45.35,45.22,45.31,99143.0,36.3892,36.4053,36.3009,36.3732,99143.0
2018-02-26 15:00:00,45.31,45.45,45.31,45.41,126155.0,36.3732,36.4856,36.3732,36.4535,126155.0
2018-02-26 15:30:00,45.4,45.44,45.24,45.38,331912.0,36.4454,36.4776,36.317,36.4294,331912.0
2018-02-27 09:30:00,45.54,45.61,44.93,44.97,302623.0,36.5578,36.614,36.0681,36.1003,302623.0
2018-02-27 10:00:00,44.99,45.45,44.99,45.35,128912.0,36.1163,36.4856,36.1163,36.4053,128912.0
2018-02-27 10:30:00,45.35,45.37,44.94,45.01,150823.0,36.4053,36.4214,36.0762,36.1324,150823.0
2018-02-27 11:00:00,45.0,45.15,44.92,44.96,69672.0,36.1243,36.2448,36.0601,36.0922,69672.0
2018-02-27 11:30:00,44.97,45.02,44.77,44.77,99368.0,36.1003,36.1404,35.9397,35.9397,99368.0
2018-02-27 12:00:00,44.77,44.93,44.63,44.78,114853.0,35.9397,36.0681,35.8273,35.9477,114853.0
2018-02-27 12:30:00,44.78,45.08,44.73,45.07,68072.0,35.9477,36.1886,35.9076,36.1805,68072.0
2018-02-27 13:00:00,45.07,45.18,45.01,45.16,50449.0,36.1805,36.2688,36.1324,36.2528,50449.0
2018-02-27 13:30:00,45.16,45.21,45.07,45.12,41920.0,36.2528,36.2929,36.1805,36.2207,41920.0
2018-02-27 14:00:00,45.13,45.16,45.02,45.13,57276.0,36.2287,36.2528,36.1404,36.2287,57276.0
2018-02-27 14:30:00,45.12,45.24,45.06,45.16,53036.0,36.2207,36.317,36.1725,36.2528,53036.0
2018-02-27 15:00:00,45.1,45.16,45.0,45.1,79754.0,36.2046,36.2528,36.1243,36.2046,79754.0
2018-02-27 15:30:00,45.11,45.29,45.02,45.03,256559.0,36.2126,36.3571,36.1404,36.1484,256559.0
2018-02-28 09:30:00,45.38,45.59,45.19,45.59,101906.0,36.4294,36.598,36.2769,36.598,101906.0
2018-02-28 10:00:00,45.6,45.62,45.49,45.55,56799.0,36.606,36.6221,36.5177,36.5659,56799.0
2018-02-28 10:30:00,45.54,45.63,45.32,45.36,81213.0,36.5578,36.6301,36.3812,36.4133,81213.0
2018-02-28 11:00:00,45.37,45.42,45.2,45.4,62358.0,36.4214,36.4615,36.2849,36.4454,62358.0
2018-02-28 11:30:00,45.39,45.42,45.2,45.41,73942.0,36.4374,36.4615,36.2849,36.4535,73942.0
2018-02-28 12:00:00,45.42,45.44,45.31,45.38,54414.0,36.4615,36.4776,36.3732,36.4294,54414.0
2018-02-28 12:30:00,45.37,45.61,45.37,45.6,39257.0,36.4214,36.614,36.4214,36.606,39257.0
2018-02-28 13:00:00,45.6,45.74,45.56,45.73,44841.0,36.606,36.7184,36.5739,36.7104,44841.0
2018-02-28 13:30:00,45.74,45.81,45.68,45.81,44259.0,36.7184,36.7746,36.6702,36.7746,44259.0
2018-02-28 14:00:00,45.81,45.88,45.71,45.71,64911.0,36.7746,36.8308,36.6943,36.6943,64911.0
2018-02-28 14:30:00,45.73,45.74,45.34,45.35,80220.0,36.7104,36.7184,36.3973,36.4053,80220.0
2018-02-28 15:00:00,45.37,45.41,45.08,45.18,159110.0,36.4214,36.4535,36.1886,36.2688,159110.0
2018-02-28 15:30:00,45.19,45.29,44.78,44.79,322397.0,36.2769,36.3571,35.9477,35.9558,322397.0
2018-03-01 09:30:00,44.71,44.97,44.33,44.38,152192.0,35.8915,36.1003,35.5865,35.6266,152192.0
2018-03-01 10:00:00,44.39,44.79,44.34,44.78,102396.0,35.6347,35.9558,35.5945,35.9477,102396.0
2018-03-01 10:30:00,44.78,44.99,44.61,44.64,88233.0,35.9477,36.1163,35.8113,35.8353,88233.0
2018-03-01 11:00:00,44.61,44.8,44.52,44.58,91087.0,35.8113,35.9638,35.739,35.7872,91087.0
2018-03-01 11:30:00,44.59,44.83,44.51,44.74,121835.0,35.7952,35.9879,35.731,35.9156,121835.0
2018-03-01 12:00:00,44.74,44.74,44.27,44.33,114745.0,35.9156,35.9156,35.5383,35.5865,114745.0
2018-03-01 12:30:00,44.31,44.36,44.15,44.24,77819.0,35.5704,35.6106,35.442,35.5142,77819.0
2018-03-01 13:00:00,44.21,44.21,43.8,43.96,126679.0,35.4902,35.4902,35.161,35.2895,126679.0
2018-03-01 13:30:00,43.96,44.02,43.67,43.68,98501.0,35.2895,35.3376,35.0567,35.0647,98501.0
2018-03-01 14:00:00,43.69,43.7,43.35,43.63,185529.0,35.0727,35.0807,34.7998,35.0246,185529.0
2018-03-01 14:30:00,43.63,43.71,43.43,43.63,156022.0,35.0246,35.0888,34.864,35.0246,156022.0
2018-03-01 15:00:00,43.61,44.04,43.48,43.89,157697.0,35.0085,35.3537,34.9041,35.2333,157697.0
2018-03-01 15:30:00,43.87,43.97,43.57,43.77,387145.0,35.2172,35.2975,34.9764,35.1369,387145.0
2018-03-02 09:30:00,43.3,43.42,43.11,43.35,286193.0,34.7596,34.856,34.6071,34.7998,286193.0
2018-03-02 10:00:00,43.33,43.46,43.21,43.34,135479.0,34.7837,34.8881,34.6874,34.7918,135479.0
2018-03-02 10:30:00,43.35,43.58,43.32,43.36,93129.0,34.7998,34.9844,34.7757,34.8078,93129.0
2018-03-02 11:00:00,43.35,43.44,43.22,43.38,128701.0,34.7998,34.872,34.6954,34.8239,128701.0
2018-03-02 11:30:00,43.39,43.67,43.31,43.67,144797.0,34.8319,35.0567,34.7677,35.0567,144797.0
2018-03-02 12:00:00,43.65,43.68,43.47,43.67,85068.0,35.0406,35.0647,34.8961,35.0567,85068.0
2018-03-02 12:30:00,43.66,43.84,43.56,43.78,66885.0,35.0486,35.1931,34.9684,35.145,66885.0
2018-03-02 13:00:00,43.78,43.78,43.53,43.53,74757.0,35.145,35.145,34.9443,34.9443,74757.0
2018-03-02 13:30:00,43.52,43.66,43.41,43.56,100757.0,34.9362,35.0486,34.8479,34.9684,100757.0
2018-03-02 14:00:00,43.57,43.83,43.57,43.72,68270.0,34.9764,35.1851,34.9764,35.0968,68270.0
2018-03-02 14:30:00,43.72,43.89,43.61,43.72,66851.0,35.0968,35.2333,35.0085,35.0968,66851.0
2018-03-02 15:00:00,43.72,43.81,43.62,43.78,114633.0,35.0968,35.169,35.0165,35.145,114633.0
2018-03-02 15:30:00,43.78,44.19,43.78,44.06,256967.0,35.145,35.4741,35.145,35.3697,256967.0
2018-03-05 09:30:00,43.93,44.05,43.77,43.98,179037.0,35.2654,35.3617,35.1369,35.3055,179037.0
2018-03-05 10:00:00,44.0,44.04,43.7,43.92,106822.0,35.3216,35.3537,35.0807,35.2574,106822.0
2018-03-05 10:30:00,43.93,44.26,43.88,44.26,66451.0,35.2654,35.5303,35.2252,35.5303,66451.0
2018-03-05 11:00:00,44.26,44.51,44.22,44.4,116519.0,35.5303,35.731,35.4982,35.6427,116519.0
2018-03-05 11:30:00,44.39,44.57,44.34,44.56,66979.0,35.6347,35.7791,35.5945,35.7711,66979.0
2018-03-05 12:00:00,44.55,44.68,44.45,44.57,52338.0,35.7631,35.8675,35.6828,35.7791,52338.0
2018-03-05 12:30:00,44.56,44.62,44.5,44.62,55683.0,35.7711,35.8193,35.723,35.8193,55683.0
2018-03-05 13:00:00,44.62,44.71,44.61,44.62,117590.0,35.8193,35.8915,35.8113,35.8193,117590.0
2018-03-05 13:30:00,44.62,44.67,44.49,44.62,62697.0,35.8193,35.8594,35.7149,35.8193,62697.0
2018-03-05 14:00:00,44.62,44.63,44.38,44.47,68342.0,35.8193,35.8273,35.6266,35.6989,68342.0
2018-03-05 14:30:00,44.47,44.63,44.47,44.63,103798.0,35.6989,35.8273,35.6989,35.8273,103798.0
2018-03-05 15:00:00,44.62,44.65,44.53,44.57,145457.0,35.8193,35.8434,35.747,35.7791,145457.0
2018-03-05 15:30:00,44.56,44.76,44.53,44.53,227057.0,35.7711,35.9317,35.747,35.747,227057.0
2018-03-06 09:30:00,44.65,44.78,44.48,44.49,155986.0,35.8434,35.9477,35.7069,35.7149,155986.0
2018-03-06 10:00:00,44.49,44.69,44.44,44.63,100850.0,35.7149,35.8755,35.6748,35.8273,100850.0
2018-03-06 10:30:00,44.62,44.67,44.27,44.27,105452.0,35.8193,35.8594,35.5383,35.5383,105452.0
2018-03-06 11:00:00,44.26,44.49,44.22,44.23,97311.0,35.5303,35.7149,35.4982,35.5062,97311.0
2018-03-06 11:30:00,44.23,44.48,44.14,44.47,92370.0,35.5062,35.7069,35.434,35.6989,92370.0
2018-03-06 12:00:00,44.46,44.47,44.26,44.29,54002.0,35.6908,35.6989,35.5303,35.5544,54002.0
2018-03-06 12:30:00,44.28,44.49,44.26,44.48,75644.0,35.5463,35.7149,35.5303,35.7069,75644.0
2018-03-06 13:00:00,44.48,44.58,44.43,44.46,67875.0,35.7069,35.7872,35.6668,35.6908,67875.0
2018-03-06 13:30:00,44.47,44.5,44.26,44.29,65786.0,35.6989,35.723,35.5303,35.5544,65786.0
2018-03-06 14:00:00,44.3,44.34,44.18,44.25,68144.0,35.5624,35.5945,35.4661,35.5223,68144.0
2018-03-06 14:30:00,44.25,44.44,44.25,44.37,68937.0,35.5223,35.6748,35.5223,35.6186,68937.0
2018-03-06 15:00:00,44.37,44.37,44.22,44.3,93934.0,35.6186,35.6186,35.4982,35.5624,93934.0
2018-03-06 15:30:00,44.29,44.37,44.21,44.3,187316.0,35.5544,35.6186,35.4902,35.5624,187316.0
2018-03-07 09:30:00,44.03,44.23,43.89,44.08,149598.0,35.3457,35.5062,35.2333,35.3858,149598.0
2018-03-07 10:00:00,44.07,44.17,43.97,44.11,77169.0,35.3778,35.458,35.2975,35.4099,77169.0
2018-03-07 10:30:00,44.12,44.2,44.06,44.18,56089.0,35.4179,35.4821,35.3697,35.4661,56089.0
2018-03-07 11:00:00,44.17,44.18,43.96,44.07,57734.0,35.458,35.4661,35.2895,35.3778,57734.0
2018-03-07 11:30:00,44.08,44.16,43.94,43.94,53885.0,35.3858,35.45,35.2734,35.2734,53885.0
2018-03-07 12:00:00,43.95,43.99,43.8,43.94,58861.0,35.2814,35.3135,35.161,35.2734,58861.0
2018-03-07 12:30:00,43.95,44.07,43.92,44.05,40680.0,35.2814,35.3778,35.2574,35.3617,40680.0
2018-03-07 13:00:00,44.05,44.19,43.91,44.19,46404.0,35.3617,35.4741,35.2493,35.4741,46404.0
2018-03-07 13:30:00,44.18,44.22,44.09,44.13,80078.0,35.4661,35.4982,35.3938,35.4259,80078.0
2018-03-07 14:00:00,44.13,44.32,44.08,44.21,67347.0,35.4259,35.5785,35.3858,35.4902,67347.0
2018-03-07 14:30:00,44.22,44.29,44.16,44.2,48336.0,35.4982,35.5544,35.45,35.4821,48336.0
2018-03-07 15:00:00,44.2,44.39,44.2,44.26,119550.0,35.4821,35.6347,35.4821,35.5303,119550.0
2018-03-07 15:30:00,44.26,44.34,44.19,44.2,328448.0,35.5303,35.5945,35.4741,35.4821,328448.0
2018-03-08 09:30:00,44.25,44.39,44.13,44.15,155129.0,35.5223,35.6347,35.4259,35.442,155129.0
2018-03-08 10:00:00,44.15,44.23,44.06,44.14,93155.0,35.442,35.5062,35.3697,35.434,93155.0
2018-03-08 10:30:00,44.13,44.16,43.97,43.97,82172.0,35.4259,35.45,35.2975,35.2975,82172.0
2018-03-08 11:00:00,43.96,44.12,43.95,43.97,100218.0,35.2895,35.4179,35.2814,35.2975,100218.0
2018-03-08 11:30:00,43.96,44.09,43.94,44.07,95628.0,35.2895,35.3938,35.2734,35.3778,95628.0
2018-03-08 12:00:00,44.07,44.1,43.94,44.07,86055.0,35.3778,35.4019,35.2734,35.3778,86055.0
2018-03-08 12:30:00,44.08,44.12,44.02,44.12,63632.0,35.3858,35.4179,35.3376,35.4179,63632.0
2018-03-08 13:00:00,44.12,44.16,44.01,44.05,70139.0,35.4179,35.45,35.3296,35.3617,70139.0
2018-03-08 13:30:00,44.05,44.11,44.01,44.09,44384.0,35.3617,35.4099,35.3296,35.3938,44384.0
2018-03-08 14:00:00,44.1,44.11,44.04,44.1,43331.0,35.4019,35.4099,35.3537,35.4019,43331.0
2018-03-08 14:30:00,44.1,44.26,44.07,44.26,74078.0,35.4019,35.5303,35.3778,35.5303,74078.0
2018-03-08 15:00:00,44.26,44.3,44.23,44.28,85749.0,35.5303,35.5624,35.5062,35.5463,85749.0
2018-03-08 15:30:00,44.27,44.34,44.08,44.33,237078.0,35.5383,35.5945,35.3858,35.5865,237078.0
2018-03-09 09:30:00,44.62,44.97,44.62,44.9,162997.0,35.8193,36.1003,35.8193,36.0441,162997.0
2018-03-09 10:00:00,44.9,45.11,44.77,45.06,139004.0,36.0441,36.2126,35.9397,36.1725,139004.0
2018-03-09 10:30:00,45.07,45.24,45.04,45.22,88287.0,36.1805,36.317,36.1564,36.3009,88287.0
2018-03-09 11:00:00,45.23,45.24,45.03,45.09,60045.0,36.309,36.317,36.1484,36.1966,60045.0
2018-03-09 11:30:00,45.1,45.19,45.06,45.15,67195.0,36.2046,36.2769,36.1725,36.2448,67195.0
2018-03-09 12:00:00,45.15,45.37,45.15,45.35,82555.0,36.2448,36.4214,36.2448,36.4053,82555.0
2018-03-09 12:30:00,45.35,45.4,45.27,45.29,72811.0,36.4053,36.4454,36.3411,36.3571,72811.0
2018-03-09 13:00:00,45.29,45.4,45.29,45.4,65146.0,36.3571,36.4454,36.3571,36.4454,65146.0
2018-03-09 13:30:00,45.41,45.46,45.39,45.41,78430.0,36.4535,36.4936,36.4374,36.4535,78430.0
2018-03-09 14:00:00,45.41,45.54,45.38,45.48,79613.0,36.4535,36.5578,36.4294,36.5097,79613.0
2018-03-09 14:30:00,45.47,45.48,45.38,45.48,79707.0,36.5016,36.5097,36.4294,36.5097,79707.0
2018-03-09 15:00:00,45.49,45.49,45.4,45.45,112621.0,36.5177,36.5177,36.4454,36.4856,112621.0
2018-03-09 15:30:00,45.46,45.46,45.26,45.36,393591.0,36.4936,36.4936,36.3331,36.4133,393591.0
2018-03-12 09:30:00,45.53,45.86,45.5,45.68,216270.0,36.5498,36.8147,36.5257,36.6702,216270.0
2018-03-12 10:00:00,45.68,45.84,45.67,45.79,73149.0,36.6702,36.7987,36.6622,36.7585,73149.0
2018-03-12 10:30:00,45.79,45.79,45.52,45.54,79717.0,36.7585,36.7585,36.5418,36.5578,79717.0
2018-03-12 11:00:00,45.54,45.61,45.4,45.46,49606.0,36.5578,36.614,36.4454,36.4936,49606.0
2018-03-12 11:30:00,45.48,45.66,45.47,45.66,66693.0,36.5097,36.6542,36.5016,36.6542,66693.0
2018-03-12 12:00:00,45.67,45.72,45.6,45.69,69866.0,36.6622,36.7023,36.606,36.6782,69866.0
2018-03-12 12:30:00,45.68,45.71,45.6,45.64,31764.0,36.6702,36.6943,36.606,36.6381,31764.0
2018-03-12 13:00:00,45.64,45.7,45.63,45.69,44622.0,36.6381,36.6863,36.6301,36.6782,44622.0
2018-03-12 13:30:00,45.68,45.74,45.66,45.66,34053.0,36.6702,36.7184,36.6542,36.6542,34053.0
2018-03-12 14:00:00,45.66,45.69,45.47,45.53,38060.0,36.6542,36.6782,36.5016,36.5498,38060.0
2018-03-12 14:30:00,45.52,45.54,45.43,45.5,49423.0,36.5418,36.5578,36.4695,36.5257,49423.0
2018-03-12 15:00:00,45.49,45.6,45.49,45.6,57797.0,36.5177,36.606,36.5177,36.606,57797.0
2018-03-12 15:30:00,45.58,45.7,45.54,45.54,163672.0,36.5899,36.6863,36.5578,36.5578,163672.0
2018-03-13 09:30:00,45.83,46.12,45.77,46.03,93572.0,36.7906,37.0234,36.7425,36.9512,93572.0
2018-03-13 10:00:00,46.03,46.15,45.95,46.04,47213.0,36.9512,37.0475,36.887,36.9592,47213.0
2018-03-13 10:30:00,46.05,46.06,45.84,45.84,89258.0,36.9672,36.9753,36.7987,36.7987,89258.0
2018-03-13 11:00:00,45.84,45.88,45.57,45.64,83719.0,36.7987,36.8308,36.5819,36.6381,83719.0
2018-03-13 11:30:00,45.64,45.72,45.56,45.64,50512.0,36.6381,36.7023,36.5739,36.6381,50512.0
2018-03-13 12:00:00,45.64,45.65,45.33,45.5,70310.0,36.6381,36.6461,36.3892,36.5257,70310.0
2018-03-13 12:30:00,45.51,45.63,45.47,45.58,50960.0,36.5337,36.6301,36.5016,36.5899,50960.0
2018-03-13 13:00:00,45.58,45.65,45.51,45.53,46047.0,36.5899,36.6461,36.5337,36.5498,46047.0
2018-03-13 13:30:00,45.54,45.58,45.34,45.34,39042.0,36.5578,36.5899,36.3973,36.3973,39042.0
2018-03-13 14:00:00,45.36,45.4,45.23,45.24,63024.0,36.4133,36.4454,36.309,36.317,63024.0
2018-03-13 14:30:00,45.24,45.4,45.1,45.19,92742.0,36.317,36.4454,36.2046,36.2769,92742.0
2018-03-13 15:00:00,45.21,45.25,44.96,44.99,124545.0,36.2929,36.325,36.0922,36.1163,124545.0
2018-03-13 15:30:00,45.01,45.2,44.92,45.16,272008.0,36.1324,36.2849,36.0601,36.2528,272008.0
2018-03-14 09:30:00,45.45,45.66,45.17,45.66,149718.0,36.4856,36.6542,36.2608,36.6542,149718.0
2018-03-14 10:00:00,45.67,45.76,45.5,45.59,99112.0,36.6622,36.7344,36.5257,36.598,99112.0
2018-03-14 10:30:00,45.58,45.65,45.54,45.55,42528.0,36.5899,36.6461,36.5578,36.5659,42528.0
2018-03-14 11:00:00,45.56,45.6,45.34,45.42,60062.0,36.5739,36.606,36.3973,36.4615,60062.0
2018-03-14 11:30:00,45.42,45.46,45.13,45.23,71431.0,36.4615,36.4936,36.2287,36.309,71431.0
2018-03-14 12:00:00,45.26,45.28,45.12,45.24,39401.0,36.3331,36.3491,36.2207,36.317,39401.0
2018-03-14 12:30:00,45.23,45.35,45.22,45.29,50847.0,36.309,36.4053,36.3009,36.3571,50847.0
2018-03-14 13:00:00,45.3,45.31,45.19,45.28,33661.0,36.3652,36.3732,36.2769,36.3491,33661.0
2018-03-14 13:30:00,45.29,45.54,45.29,45.47,40628.0,36.3571,36.5578,36.3571,36.5016,40628.0
2018-03-14 14:00:00,45.48,45.51,45.36,45.38,31285.0,36.5097,36.5337,36.4133,36.4294,31285.0
2018-03-14 14:30:00,45.37,45.43,45.09,45.27,51200.0,36.4214,36.4695,36.1966,36.3411,51200.0
2018-03-14 15:00:00,45.28,45.35,45.17,45.22,66739.0,36.3491,36.4053,36.2608,36.3009,66739.0
2018-03-14 15:30:00,45.22,45.32,45.19,45.27,187414.0,36.3009,36.3812,36.2769,36.3411,187414.0
2018-03-15 09:30:00,45.29,45.45,45.12,45.31,138870.0,36.3571,36.4856,36.2207,36.3732,138870.0
2018-03-15 10:00:00,45.32,45.49,45.3,45.49,98507.0,36.3812,36.5177,36.3652,36.5177,98507.0
2018-03-15 10:30:00,45.49,45.54,45.34,45.45,61317.0,36.5177,36.5578,36.3973,36.4856,61317.0
2018-03-15 11:00:00,45.46,45.73,45.46,45.66,91870.0,36.4936,36.7104,36.4936,36.6542,91870.0
2018-03-15 11:30:00,45.67,45.73,45.59,45.62,69719.0,36.6622,36.7104,36.598,36.6221,69719.0
2018-03-15 12:00:00,45.62,45.68,45.49,45.5,54831.0,36.6221,36.6702,36.5177,36.5257,54831.0
2018-03-15 12:30:00,45.5,45.62,45.45,45.59,44936.0,36.5257,36.6221,36.4856,36.598,44936.0
2018-03-15 13:00:00,45.6,45.61,45.48,45.56,32405.0,36.606,36.614,36.5097,36.5739,32405.0
2018-03-15 13:30:00,45.55,45.57,45.37,45.38,46715.0,36.5659,36.5819,36.4214,36.4294,46715.0
2018-03-15 14:00:00,45.37,45.44,45.32,45.37,54518.0,36.4214,36.4776,36.3812,36.4214,54518.0
2018-03-15 14:30:00,45.36,45.45,45.33,45.45,47217.0,36.4133,36.4856,36.3892,36.4856,47217.0
2018-03-15 15:00:00,45.44,45.5,45.35,45.45,71752.0,36.4776,36.5257,36.4053,36.4856,71752.0
2018-03-15 15:30:00,45.44,45.46,45.33,45.34,139490.0,36.4776,36.4936,36.3892,36.3973,139490.0
2018-03-16 09:30:00,45.3,45.52,45.26,45.5,102901.0,36.3652,36.5418,36.3331,36.5257,102901.0
2018-03-16 10:00:00,45.52,45.59,45.42,45.49,100675.0,36.5418,36.598,36.4615,36.5177,100675.0
2018-03-16 10:30:00,45.49,45.53,45.4,45.43,47958.0,36.5177,36.5498,36.4454,36.4695,47958.0
2018-03-16 11:00:00,45.44,45.49,45.32,45.37,80630.0,36.4776,36.5177,36.3812,36.4214,80630.0
2018-03-16 11:30:00,45.38,45.43,45.22,45.22,67357.0,36.4294,36.4695,36.3009,36.3009,67357.0
2018-03-16 12:00:00,45.22,45.24,45.12,45.22,54026.0,36.3009,36.317,36.2207,36.3009,54026.0
2018-03-16 12:30:00,45.22,45.25,45.16,45.21,48023.0,36.3009,36.325,36.2528,36.2929,48023.0
2018-03-16 13:00:00,45.21,45.22,45.11,45.13,43280.0,36.2929,36.3009,36.2126,36.2287,43280.0
2018-03-16 13:30:00,45.12,45.17,45.06,45.08,51561.0,36.2207,36.2608,36.1725,36.1886,51561.0
2018-03-16 14:00:00,45.08,45.17,45.08,45.15,60791.0,36.1886,36.2608,36.1886,36.2448,60791.0
2018-03-16 14:30:00,45.15,45.29,45.14,45.26,90678.0,36.2448,36.3571,36.2367,36.3331,90678.0
2018-03-16 15:00:00,45.25,45.28,45.21,45.24,74710.0,36.325,36.3491,36.2929,36.317,74710.0
2018-03-16 15:30:00,45.23,45.26,44.97,45.0,522131.0,36.309,36.3331,36.1003,36.1243,522131.0
2018-03-19 09:30:00,44.56,44.8,44.51,44.8,142958.0,35.7711,35.9638,35.731,35.9638,142958.0
2018-03-19 10:00:00,44.8,44.81,44.4,44.59,144159.0,35.9638,35.9718,35.6427,35.7952,144159.0
2018-03-19 10:30:00,44.59,44.65,44.44,44.44,103839.0,35.7952,35.8434,35.6748,35.6748,103839.0
2018-03-19 11:00:00,44.43,44.44,44.25,44.35,99315.0,35.6668,35.6748,35.5223,35.6025,99315.0
2018-03-19 11:30:00,44.35,44.35,43.95,44.01,114406.0,35.6025,35.6025,35.2814,35.3296,114406.0
2018-03-19 12:00:00,44.02,44.17,44.0,44.14,88424.0,35.3376,35.458,35.3216,35.434,88424.0
2018-03-19 12:30:00,44.14,44.16,43.94,44.08,68391.0,35.434,35.45,35.2734,35.3858,68391.0
2018-03-19 13:00:00,44.07,44.11,43.9,43.98,89458.0,35.3778,35.4099,35.2413,35.3055,89458.0
2018-03-19 13:30:00,43.98,44.18,43.98,44.16,73188.0,35.3055,35.4661,35.3055,35.45,73188.0
2018-03-19 14:00:00,44.15,44.22,44.03,44.08,96945.0,35.442,35.4982,35.3457,35.3858,96945.0
2018-03-19 14:30:00,44.07,44.13,43.91,44.1,87188.0,35.3778,35.4259,35.2493,35.4019,87188.0
2018-03-19 15:00:00,44.1,44.22,44.03,44.07,191229.0,35.4019,35.4982,35.3457,35.3778,191229.0
2018-03-19 15:30:00,44.07,44.33,44.03,44.27,238848.0,35.3778,35.5865,35.3457,35.5383,238848.0
2018-03-20 09:30:00,44.49,44.64,44.38,44.55,170807.0,35.7149,35.8353,35.6266,35.7631,170807.0
2018-03-20 10:00:00,44.55,44.61,44.4,44.58,90997.0,35.7631,35.8113,35.6427,35.7872,90997.0
2018-03-20 10:30:00,44.57,44.63,44.51,44.56,97146.0,35.7791,35.8273,35.731,35.7711,97146.0
2018-03-20 11:00:00,44.57,44.64,44.54,44.56,96370.0,35.7791,35.8353,35.7551,35.7711,96370.0
2018-03-20 11:30:00,44.57,44.6,44.35,44.42,64230.0,35.7791,35.8032,35.6025,35.6587,64230.0
2018-03-20 12:00:00,44.42,44.47,44.36,44.4,70896.0,35.6587,35.6989,35.6106,35.6427,70896.0
2018-03-20 12:30:00,44.4,44.43,44.26,44.29,56315.0,35.6427,35.6668,35.5303,35.5544,56315.0
2018-03-20 13:00:00,44.29,44.31,44.2,44.21,64351.0,35.5544,35.5704,35.4821,35.4902,64351.0
2018-03-20 13:30:00,44.21,44.28,44.21,44.21,49174.0,35.4902,35.5463,35.4902,35.4902,49174.0
2018-03-20 14:00:00,44.21,44.38,44.18,44.38,51911.0,35.4902,35.6266,35.4661,35.6266,51911.0
2018-03-20 14:30:00,44.39,44.46,44.37,44.44,44698.0,35.6347,35.6908,35.6186,35.6748,44698.0
2018-03-20 15:00:00,44.45,44.57,44.44,44.51,60918.0,35.6828,35.7791,35.6748,35.731,60918.0
2018-03-20 15:30:00,44.5,44.51,44.35,44.37,159606.0,35.723,35.731,35.6025,35.6186,159606.0
2018-03-21 09:30:00,44.31,44.41,44.26,44.34,191724.0,35.5704,35.6507,35.5303,35.5945,191724.0
2018-03-21 10:00:00,44.33,44.39,44.18,44.19,132882.0,35.5865,35.6347,35.4661,35.4741,132882.0
2018-03-21 10:30:00,44.19,44.27,44.15,44.16,135097.0,35.4741,35.5383,35.442,35.45,135097.0
2018-03-21 11:00:00,44.17,44.35,44.17,44.35,70167.0,35.458,35.6025,35.458,35.6025,70167.0
2018-03-21 11:30:00,44.36,44.56,44.35,44.52,83587.0,35.6106,35.7711,35.6025,35.739,83587.0
2018-03-21 12:00:00,44.51,44.59,44.45,44.56,72231.0,35.731,35.7952,35.6828,35.7711,72231.0
2018-03-21 12:30:00,44.56,44.69,44.55,44.69,58991.0,35.7711,35.8755,35.7631,35.8755,58991.0
2018-03-21 13:00:00,44.69,44.69,44.58,44.62,68424.0,35.8755,35.8755,35.7872,35.8193,68424.0
2018-03-21 13:30:00,44.62,44.67,44.57,44.64,69030.0,35.8193,35.8594,35.7791,35.8353,69030.0
2018-03-21 14:00:00,44.65,44.89,44.52,44.63,197860.0,35.8434,36.036,35.739,35.8273,197860.0
2018-03-21 14:30:00,44.63,44.63,44.14,44.31,161210.0,35.8273,35.8273,35.434,35.5704,161210.0
2018-03-21 15:00:00,44.32,44.61,44.3,44.51,156918.0,35.5785,35.8113,35.5624,35.731,156918.0
2018-03-21 15:30:00,44.5,44.61,44.3,44.31,232735.0,35.723,35.8113,35.5624,35.5704,232735.0
2018-03-22 09:30:00,43.71,44.02,43.62,43.81,151050.0,35.0888,35.3376,35.0165,35.169,151050.0
2018-03-22 10:00:00,43.81,44.01,43.77,43.85,154777.0,35.169,35.3296,35.1369,35.2012,154777.0
2018-03-22 10:30:00,43.85,43.86,43.65,43.73,90989.0,35.2012,35.2092,35.0406,35.1048,90989.0
2018-03-22 11:00:00,43.74,43.87,43.64,43.65,127114.0,35.1129,35.2172,35.0326,35.0406,127114.0
2018-03-22 11:30:00,43.65,43.67,43.46,43.5,142962.0,35.0406,35.0567,34.8881,34.9202,142962.0
2018-03-22 12:00:00,43.5,43.85,43.44,43.82,164546.0,34.9202,35.2012,34.872,35.1771,164546.0
2018-03-22 12:30:00,43.81,43.88,43.69,43.77,64634.0,35.169,35.2252,35.0727,35.1369,64634.0
2018-03-22 13:00:00,43.77,43.9,43.65,43.89,66441.0,35.1369,35.2413,35.0406,35.2333,66441.0
2018-03-22 13:30:00,43.9,43.92,43.74,43.78,85277.0,35.2413,35.2574,35.1129,35.145,85277.0
2018-03-22 14:00:00,43.78,43.83,43.59,43.59,54512.0,35.145,35.1851,34.9924,34.9924,54512.0
2018-03-22 14:30:00,43.57,43.81,43.53,43.67,111862.0,34.9764,35.169,34.9443,35.0567,111862.0
2018-03-22 15:00:00,43.66,43.76,43.51,43.51,110181.0,35.0486,35.1289,34.9282,34.9282,110181.0
2018-03-22 15:30:00,43.51,43.52,43.02,43.06,442774.0,34.9282,34.9362,34.5349,34.567,442774.0
2018-03-23 09:30:00,43.74,43.77,43.4,43.5,241790.0,35.1129,35.1369,34.8399,34.9202,241790.0
2018-03-23 10:00:00,43.51,43.63,43.26,43.4,117279.0,34.9282,35.0246,34.7275,34.8399,117279.0
2018-03-23 10:30:00,43.41,43.62,43.36,43.62,98155.0,34.8479,35.0165,34.8078,35.0165,98155.0
2018-03-23 11:00:00,43.63,43.64,43.43,43.46,80472.0,35.0246,35.0326,34.864,34.8881,80472.0
2018-03-23 11:30:00,43.46,43.52,43.05,43.06,78953.0,34.8881,34.9362,34.5589,34.567,78953.0
2018-03-23 12:00:00,43.05,43.41,43.04,43.36,83949.0,34.5589,34.8479,34.5509,34.8078,83949.0
2018-03-23 12:30:00,43.37,43.37,43.15,43.16,55281.0,34.8158,34.8158,34.6392,34.6473,55281.0
2018-03-23 13:00:00,43.16,43.6,43.09,43.56,78656.0,34.6473,35.0005,34.5911,34.9684,78656.0
2018-03-23 13:30:00,43.58,43.84,43.49,43.74,71925.0,34.9844,35.1931,34.9122,35.1129,71925.0
2018-03-23 14:00:00,43.75,43.8,43.38,43.49,119659.0,35.1209,35.161,34.8239,34.9122,119659.0
2018-03-23 14:30:00,43.48,43.48,42.98,43.02,143045.0,34.9041,34.9041,34.5028,34.5349,143045.0
2018-03-23 15:00:00,43.04,43.15,42.84,42.93,214346.0,34.5509,34.6392,34.3904,34.4626,214346.0
2018-03-23 15:30:00,42.93,42.93,42.42,42.42,424109.0,34.4626,34.4626,34.0532,34.0532,424109.0
2018-03-26 09:30:00,43.25,43.54,43.11,43.51,225559.0,34.7195,34.9523,34.6071,34.9282,225559.0
2018-03-26 10:00:00,43.5,43.56,43.28,43.33,152934.0,34.9202,34.9684,34.7436,34.7837,152934.0
2018-03-26 10:30:00,43.33,43.33,43.08,43.1,135258.0,34.7837,34.7837,34.583,34.5991,135258.0
2018-03-26 11:00:00,43.11,43.18,42.83,42.97,131817.0,34.6071,34.6633,34.3823,34.4947,131817.0
2018-03-26 11:30:00,42.98,43.24,42.93,43.15,78670.0,34.5028,34.7115,34.4626,34.6392,78670.0
2018-03-26 12:00:00,43.15,43.36,43.02,43.29,61116.0,34.6392,34.8078,34.5349,34.7516,61116.0
2018-03-26 12:30:00,43.29,43.41,43.27,43.33,73106.0,34.7516,34.8479,34.7356,34.7837,73106.0
2018-03-26 13:00:00,43.31,43.6,43.29,43.47,115671.0,34.7677,35.0005,34.7516,34.8961,115671.0
2018-03-26 13:30:00,43.49,43.63,43.42,43.52,149825.0,34.9122,35.0246,34.856,34.9362,149825.0
2018-03-26 14:00:00,43.53,43.92,43.49,43.92,100826.0,34.9443,35.2574,34.9122,35.2574,100826.0
2018-03-26 14:30:00,43.93,43.97,43.76,43.82,146646.0,35.2654,35.2975,35.1289,35.1771,146646.0
2018-03-26 15:00:00,43.83,44.02,43.82,44.02,130923.0,35.1851,35.3376,35.1771,35.3376,130923.0
2018-03-26 15:30:00,44.03,44.15,43.97,44.06,282683.0,35.3457,35.442,35.2975,35.3697,282683.0
2018-03-27 09:30:00,44.4,44.52,44.0,44.04,196974.0,35.6427,35.739,35.3216,35.3537,196974.0
2018-03-27 10:00:00,44.03,44.17,43.89,43.98,142461.0,35.3457,35.458,35.2333,35.3055,142461.0
2018-03-27 10:30:00,43.97,44.23,43.83,44.08,111717.0,35.2975,35.5062,35.1851,35.3858,111717.0
2018-03-27 11:00:00,44.08,44.11,43.95,44.1,84508.0,35.3858,35.4099,35.2814,35.4019,84508.0
2018-03-27 11:30:00,44.12,44.41,44.12,44.31,97665.0,35.4179,35.6507,35.4179,35.5704,97665.0
2018-03-27 12:00:00,44.3,44.31,44.09,44.1,68237.0,35.5624,35.5704,35.3938,35.4019,68237.0
2018-03-27 12:30:00,44.08,44.12,43.97,44.06,100761.0,35.3858,35.4179,35.2975,35.3697,100761.0
2018-03-27 13:00:00,44.08,44.13,43.96,43.97,46004.0,35.3858,35.4259,35.2895,35.2975,46004.0
2018-03-27 13:30:00,43.97,44.0,43.7,43.81,119986.0,35.2975,35.3216,35.0807,35.169,119986.0
2018-03-27 14:00:00,43.8,43.84,43.56,43.57,85527.0,35.161,35.1931,34.9684,34.9764,85527.0
2018-03-27 14:30:00,43.57,43.74,43.37,43.38,99634.0,34.9764,35.1129,34.8158,34.8239,99634.0
2018-03-27 15:00:00,43.38,43.39,42.89,42.9,195705.0,34.8239,34.8319,34.4305,34.4385,195705.0
2018-03-27 15:30:00,42.89,42.92,42.24,42.66,553942.0,34.4305,34.4546,33.9087,34.2459,553942.0
2018-03-28 09:30:00,42.57,42.84,42.09,42.5,293073.0,34.1736,34.3904,33.7883,34.1174,293073.0
2018-03-28 10:00:00,42.5,42.66,42.06,42.15,184389.0,34.1174,34.2459,33.7642,33.8365,184389.0
2018-03-28 10:30:00,42.17,42.19,41.62,41.9,279871.0,33.8525,33.8686,33.411,33.6358,279871.0
2018-03-28 11:00:00,41.91,42.19,41.81,41.85,138942.0,33.6438,33.8686,33.5635,33.5956,138942.0
2018-03-28 11:30:00,41.85,42.17,41.73,42.03,127293.0,33.5956,33.8525,33.4993,33.7401,127293.0
2018-03-28 12:00:00,42.04,42.49,41.94,42.2,125311.0,33.7482,34.1094,33.6679,33.8766,125311.0
2018-03-28 12:30:00,42.2,42.27,41.82,41.87,129268.0,33.8766,33.9328,33.5716,33.6117,129268.0
2018-03-28 13:00:00,41.87,42.13,41.72,42.12,148766.0,33.6117,33.8204,33.4913,33.8124,148766.0
2018-03-28 13:30:00,42.13,42.3,41.92,42.1,142435.0,33.8204,33.9569,33.6518,33.7963,142435.0
2018-03-28 14:00:00,42.13,42.18,41.9,41.9,96224.0,33.8204,33.8605,33.6358,33.6358,96224.0
2018-03-28 14:30:00,41.89,42.09,41.84,41.91,86494.0,33.6277,33.7883,33.5876,33.6438,86494.0
2018-03-28 15:00:00,41.92,41.93,41.65,41.92,216569.0,33.6518,33.6599,33.4351,33.6518,216569.0
2018-03-28 15:30:00,41.91,42.0,41.63,41.65,375993.0,33.6438,33.716,33.419,33.4351,375993.0
2018-03-29 09:30:00,41.97,42.33,41.69,41.73,130931.0,33.692,33.981,33.4672,33.4993,130931.0
2018-03-29 10:00:00,41.74,41.86,41.59,41.75,221741.0,33.5073,33.6037,33.3869,33.5154,221741.0
2018-03-29 10:30:00,41.75,42.09,41.69,42.09,98907.0,33.5154,33.7883,33.4672,33.7883,98907.0
2018-03-29 11:00:00,42.09,42.18,41.92,41.93,76038.0,33.7883,33.8605,33.6518,33.6599,76038.0
2018-03-29 11:30:00,41.93,42.03,41.82,42.02,52489.0,33.6599,33.7401,33.5716,33.7321,52489.0
2018-03-29 12:00:00,42.03,42.04,41.83,41.95,63417.0,33.7401,33.7482,33.5796,33.6759,63417.0
2018-03-29 12:30:00,41.94,41.96,41.9,41.9,43646.0,33.6679,33.6839,33.6358,33.6358,43646.0
2018-03-29 13:00:00,41.91,41.96,41.8,41.94,100046.0,33.6438,33.6839,33.5555,33.6679,100046.0
2018-03-29 13:30:00,41.94,42.24,41.9,42.15,98975.0,33.6679,33.9087,33.6358,33.8365,98975.0
2018-03-29 14:00:00,42.14,42.27,42.1,42.26,77630.0,33.8284,33.9328,33.7963,33.9248,77630.0
2018-03-29 14:30:00,42.29,42.47,42.24,42.42,117195.0,33.9488,34.0933,33.9087,34.0532,117195.0
2018-03-29 15:00:00,42.41,42.54,42.22,42.31,123057.0,34.0452,34.1495,33.8927,33.9649,123057.0
2018-03-29 15:30:00,42.31,42.93,42.16,42.73,1089525.0,33.9649,34.4626,33.8445,34.3021,1089525.0
2018-04-02 09:30:00,42.53,42.62,42.19,42.21,124267.0,34.1415,34.2138,33.8686,33.8846,124267.0
2018-04-02 10:00:00,42.2,42.22,41.93,41.95,117891.0,33.8766,33.8927,33.6599,33.6759,117891.0
2018-04-02 10:30:00,41.95,41.97,41.68,41.73,83924.0,33.6759,33.692,33.4592,33.4993,83924.0
2018-04-02 11:00:00,41.72,41.72,41.46,41.65,120136.0,33.4913,33.4913,33.2826,33.4351,120136.0
2018-04-02 11:30:00,41.65,41.66,41.05,41.19,190344.0,33.4351,33.4431,32.9534,33.0658,190344.0
2018-04-02 12:00:00,41.21,41.26,41.06,41.14,128318.0,33.0819,33.122,32.9615,33.0257,128318.0
2018-04-02 12:30:00,41.14,41.35,41.14,41.2,76508.0,33.0257,33.1943,33.0257,33.0738,76508.0
2018-04-02 13:00:00,41.21,41.23,40.89,40.93,111745.0,33.0819,33.0979,32.825,32.8571,111745.0
2018-04-02 13:30:00,40.93,41.12,40.7,40.7,116279.0,32.8571,33.0096,32.6725,32.6725,116279.0
2018-04-02 14:00:00,40.7,40.9,40.53,40.75,129668.0,32.6725,32.833,32.536,32.7126,129668.0
2018-04-02 14:30:00,40.74,41.0,40.63,40.99,134170.0,32.7046,32.9133,32.6163,32.9053,134170.0
2018-04-02 15:00:00,41.0,41.14,40.85,40.91,144434.0,32.9133,33.0257,32.7929,32.841,144434.0
2018-04-02 15:30:00,40.94,41.16,40.73,41.0,332261.0,32.8651,33.0417,32.6965,32.9133,332261.0
2018-04-03 09:30:00,41.34,41.44,40.85,40.91,157403.0,33.1862,33.2665,32.7929,32.841,157403.0
2018-04-03 10:00:00,40.93,40.94,40.73,40.9,146755.0,32.8571,32.8651,32.6965,32.833,146755.0
2018-04-03 10:30:00,40.9,41.33,40.9,41.28,139407.0,32.833,33.1782,32.833,33.1381,139407.0
2018-04-03 11:00:00,41.28,41.49,41.27,41.32,129155.0,33.1381,33.3066,33.13,33.1702,129155.0
2018-04-03 11:30:00,41.31,41.33,40.98,40.98,130996.0,33.1621,33.1782,32.8972,32.8972,130996.0
2018-04-03 12:00:00,40.99,41.15,40.87,40.93,79617.0,32.9053,33.0337,32.8089,32.8571,79617.0
2018-04-03 12:30:00,40.92,41.14,40.92,41.03,60165.0,32.8491,33.0257,32.8491,32.9374,60165.0
2018-04-03 13:00:00,41.03,41.24,40.96,41.18,59733.0,32.9374,33.1059,32.8812,33.0578,59733.0
2018-04-03 13:30:00,41.18,41.22,41.06,41.19,65722.0,33.0578,33.0899,32.9615,33.0658,65722.0
2018-04-03 14:00:00,41.18,41.2,40.93,40.97,87203.0,33.0578,33.0738,32.8571,32.8892,87203.0
2018-04-03 14:30:00,40.98,41.32,40.84,41.25,135765.0,32.8972,33.1702,32.7848,33.114,135765.0
2018-04-03 15:00:00,41.24,41.49,41.2,41.35,153558.0,33.1059,33.3066,33.0738,33.1943,153558.0
2018-04-03 15:30:00,41.37,41.42,41.16,41.37,317837.0,33.2103,33.2504,33.0417,33.2103,317837.0
2018-04-04 09:30:00,40.22,40.55,40.2,40.53,255170.0,32.5457,32.8128,32.5296,32.7966,255170.0
2018-04-04 10:00:00,40.52,40.68,40.37,40.6,169808.0,32.7885,32.918,32.6671,32.8532,169808.0
2018-04-04 10:30:00,40.61,40.84,40.44,40.79,202627.0,32.8613,33.0474,32.7238,33.007,202627.0
2018-04-04 11:00:00,40.77,40.92,40.63,40.89,105165.0,32.9908,33.1122,32.8775,33.0879,105165.0
2018-04-04 11:30:00,40.88,41.04,40.85,41.03,118252.0,33.0798,33.2093,33.0555,33.2012,118252.0
2018-04-04 12:00:00,41.03,41.2,40.97,41.14,138964.0,33.2012,33.3387,33.1526,33.2902,138964.0
2018-04-04 12:30:00,41.16,41.29,41.1,41.13,87516.0,33.3064,33.4116,33.2578,33.2821,87516.0
2018-04-04 13:00:00,41.13,41.16,40.88,40.96,72948.0,33.2821,33.3064,33.0798,33.1445,72948.0
2018-04-04 13:30:00,40.95,41.05,40.89,40.92,55452.0,33.1365,33.2174,33.0879,33.1122,55452.0
2018-04-04 14:00:00,40.94,41.26,40.92,41.23,73744.0,33.1284,33.3873,33.1122,33.363,73744.0
2018-04-04 14:30:00,41.24,41.3,41.15,41.28,65879.0,33.3711,33.4197,33.2983,33.4035,65879.0
2018-04-04 15:00:00,41.26,41.47,41.23,41.44,124310.0,33.3873,33.5572,33.363,33.533,124310.0
2018-04-04 15:30:00,41.44,41.54,41.08,41.18,559437.0,33.533,33.6139,33.2416,33.3226,559437.0
2018-04-05 09:30:00,41.5,41.62,41.38,41.52,247917.0,33.5815,33.6786,33.4844,33.5977,247917.0
2018-04-05 10:00:00,41.52,41.67,41.47,41.64,201401.0,33.5977,33.7191,33.5572,33.6948,201401.0
2018-04-05 10:30:00,41.64,41.75,41.53,41.6,154808.0,33.6948,33.7838,33.6058,33.6624,154808.0
2018-04-05 11:00:00,41.6,41.94,41.6,41.86,142824.0,33.6624,33.9376,33.6624,33.8728,142824.0
2018-04-05 11:30:00,41.85,41.95,41.76,41.89,134773.0,33.8647,33.9456,33.7919,33.8971,134773.0
2018-04-05 12:00:00,41.88,41.91,41.66,41.71,105675.0,33.889,33.9133,33.711,33.7514,105675.0
2018-04-05 12:30:00,41.71,41.82,41.64,41.8,65090.0,33.7514,33.8404,33.6948,33.8243,65090.0
2018-04-05 13:00:00,41.81,41.88,41.57,41.64,68739.0,33.8324,33.889,33.6382,33.6948,68739.0
2018-04-05 13:30:00,41.64,41.73,41.5,41.69,96289.0,33.6948,33.7676,33.5815,33.7353,96289.0
2018-04-05 14:00:00,41.69,41.79,41.63,41.75,109722.0,33.7353,33.8162,33.6867,33.7838,109722.0
2018-04-05 14:30:00,41.75,41.88,41.74,41.88,107130.0,33.7838,33.889,33.7757,33.889,107130.0
2018-04-05 15:00:00,41.88,42.0,41.85,41.9,102532.0,33.889,33.9861,33.8647,33.9052,102532.0
2018-04-05 15:30:00,41.91,42.02,41.74,41.81,355108.0,33.9133,34.0023,33.7757,33.8324,355108.0
2018-04-06 09:30:00,41.4,41.68,41.28,41.58,105463.0,33.5006,33.7272,33.4035,33.6462,105463.0
2018-04-06 10:00:00,41.59,41.64,41.41,41.41,66807.0,33.6543,33.6948,33.5087,33.5087,66807.0
2018-04-06 10:30:00,41.4,41.43,41.03,41.16,92386.0,33.5006,33.5249,33.2012,33.3064,92386.0
2018-04-06 11:00:00,41.15,41.16,40.93,41.04,88653.0,33.2983,33.3064,33.1203,33.2093,88653.0
2018-04-06 11:30:00,41.05,41.27,41.01,41.25,75515.0,33.2174,33.3954,33.185,33.3792,75515.0
2018-04-06 12:00:00,41.22,41.29,40.96,40.99,51280.0,33.3549,33.4116,33.1445,33.1688,51280.0
2018-04-06 12:30:00,41.0,41.42,40.96,41.39,59066.0,33.1769,33.5168,33.1445,33.4925,59066.0
2018-04-06 13:00:00,41.4,41.4,41.07,41.17,48774.0,33.5006,33.5006,33.2336,33.3145,48774.0
2018-04-06 13:30:00,41.17,41.21,40.87,40.89,137848.0,33.3145,33.3468,33.0717,33.0879,137848.0
2018-04-06 14:00:00,40.88,40.94,40.67,40.71,96740.0,33.0798,33.1284,32.9099,32.9422,96740.0
2018-04-06 14:30:00,40.71,40.83,40.47,40.57,120927.0,32.9422,33.0393,32.748,32.829,120927.0
2018-04-06 15:00:00,40.58,40.73,40.46,40.6,126194.0,32.837,32.9584,32.7399,32.8532,126194.0
2018-04-06 15:30:00,40.6,40.94,40.58,40.71,377099.0,32.8532,33.1284,32.837,32.9422,377099.0
2018-04-09 09:30:00,41.02,41.43,40.93,41.37,105958.0,33.1931,33.5249,33.1203,33.4763,105958.0
2018-04-09 10:00:00,41.37,41.53,41.34,41.52,93368.0,33.4763,33.6058,33.452,33.5977,93368.0
2018-04-09 10:30:00,41.52,41.77,41.52,41.65,92537.0,33.5977,33.8,33.5977,33.7029,92537.0
2018-04-09 11:00:00,41.66,41.7,41.55,41.69,43297.0,33.711,33.7433,33.622,33.7353,43297.0
2018-04-09 11:30:00,41.69,41.87,41.67,41.82,43492.0,33.7353,33.8809,33.7191,33.8404,43492.0
2018-04-09 12:00:00,41.82,41.95,41.76,41.82,57000.0,33.8404,33.9456,33.7919,33.8404,57000.0
2018-04-09 12:30:00,41.81,41.94,41.76,41.92,62909.0,33.8324,33.9376,33.7919,33.9214,62909.0
2018-04-09 13:00:00,41.93,42.05,41.93,41.95,56854.0,33.9295,34.0266,33.9295,33.9456,56854.0
2018-04-09 13:30:00,41.95,42.03,41.92,41.97,46337.0,33.9456,34.0104,33.9214,33.9618,46337.0
2018-04-09 14:00:00,41.98,41.99,41.69,41.79,114241.0,33.9699,33.978,33.7353,33.8162,114241.0
2018-04-09 14:30:00,41.77,41.78,41.61,41.73,111207.0,33.8,33.8081,33.6705,33.7676,111207.0
2018-04-09 15:00:00,41.73,41.75,41.49,41.55,94613.0,33.7676,33.7838,33.5734,33.622,94613.0
2018-04-09 15:30:00,41.55,41.57,41.12,41.16,337390.0,33.622,33.6382,33.274,33.3064,337390.0
2018-04-10 09:30:00,42.1,42.43,41.76,41.84,186316.0,34.067,34.3341,33.7919,33.8566,186316.0
2018-04-10 10:00:00,41.84,42.25,41.82,42.18,103660.0,33.8566,34.1884,33.8404,34.1318,103660.0
2018-04-10 10:30:00,42.18,42.37,42.18,42.32,82362.0,34.1318,34.2855,34.1318,34.245,82362.0
2018-04-10 11:00:00,42.32,42.49,42.26,42.38,100231.0,34.245,34.3826,34.1965,34.2936,100231.0
2018-04-10 11:30:00,42.37,42.54,42.2,42.44,107007.0,34.2855,34.4231,34.1479,34.3421,107007.0
2018-04-10 12:00:00,42.45,42.45,42.02,42.13,101040.0,34.3502,34.3502,34.0023,34.0913,101040.0
2018-04-10 12:30:00,42.13,42.39,42.11,42.3,80630.0,34.0913,34.3017,34.0751,34.2289,80630.0
2018-04-10 13:00:00,42.31,42.41,42.23,42.4,76496.0,34.237,34.3179,34.1722,34.3098,76496.0
2018-04-10 13:30:00,42.4,42.48,42.26,42.48,59197.0,34.3098,34.3745,34.1965,34.3745,59197.0
2018-04-10 14:00:00,42.49,42.59,42.43,42.44,71947.0,34.3826,34.4635,34.3341,34.3421,71947.0
2018-04-10 14:30:00,42.45,42.55,42.32,42.54,90765.0,34.3502,34.4312,34.245,34.4231,90765.0
2018-04-10 15:00:00,42.55,42.7,42.47,42.6,119101.0,34.4312,34.5525,34.3664,34.4716,119101.0
2018-04-10 15:30:00,42.61,42.66,42.49,42.5,189580.0,34.4797,34.5202,34.3826,34.3907,189580.0
2018-04-11 09:30:00,42.42,42.56,42.27,42.52,184228.0,34.326,34.4393,34.2046,34.4069,184228.0
2018-04-11 10:00:00,42.53,42.74,42.35,42.7,178275.0,34.415,34.5849,34.2693,34.5525,178275.0
2018-04-11 10:30:00,42.7,42.74,42.53,42.53,85435.0,34.5525,34.5849,34.415,34.415,85435.0
2018-04-11 11:00:00,42.53,42.67,42.47,42.66,71386.0,34.415,34.5283,34.3664,34.5202,71386.0
2018-04-11 11:30:00,42.67,42.82,42.64,42.74,61461.0,34.5283,34.6496,34.504,34.5849,61461.0
2018-04-11 12:00:00,42.73,42.89,42.73,42.82,60738.0,34.5768,34.7063,34.5768,34.6496,60738.0
2018-04-11 12:30:00,42.82,42.85,42.58,42.6,65759.0,34.6496,34.6739,34.4554,34.4716,65759.0
2018-04-11 13:00:00,42.61,42.72,42.58,42.67,51165.0,34.4797,34.5687,34.4554,34.5283,51165.0
2018-04-11 13:30:00,42.67,42.71,42.55,42.7,39777.0,34.5283,34.5606,34.4312,34.5525,39777.0
2018-04-11 14:00:00,42.7,42.78,42.51,42.61,93328.0,34.5525,34.6173,34.3988,34.4797,93328.0
2018-04-11 14:30:00,42.61,42.67,42.51,42.6,100473.0,34.4797,34.5283,34.3988,34.4716,100473.0
2018-04-11 15:00:00,42.6,42.62,42.33,42.39,154865.0,34.4716,34.4878,34.2531,34.3017,154865.0
2018-04-11 15:30:00,42.39,42.52,42.33,42.43,210876.0,34.3017,34.4069,34.2531,34.3341,210876.0
2018-04-12 09:30:00,42.78,43.33,42.74,43.33,280720.0,34.6173,35.0623,34.5849,35.0623,280720.0
2018-04-12 10:00:00,43.32,43.61,43.26,43.47,190914.0,35.0542,35.2889,35.0057,35.1756,190914.0
2018-04-12 10:30:00,43.45,43.55,43.28,43.38,158297.0,35.1594,35.2404,35.0219,35.1028,158297.0
2018-04-12 11:00:00,43.38,43.64,43.37,43.59,156581.0,35.1028,35.3132,35.0947,35.2727,156581.0
2018-04-12 11:30:00,43.58,43.59,43.41,43.53,138113.0,35.2646,35.2727,35.1271,35.2242,138113.0
2018-04-12 12:00:00,43.55,43.56,43.47,43.52,76061.0,35.2404,35.2484,35.1756,35.2161,76061.0
2018-04-12 12:30:00,43.53,43.53,43.46,43.47,67438.0,35.2242,35.2242,35.1675,35.1756,67438.0
2018-04-12 13:00:00,43.48,43.48,43.14,43.18,124002.0,35.1837,35.1837,34.9086,34.941,124002.0
2018-04-12 13:30:00,43.17,43.33,43.14,43.2,98929.0,34.9329,35.0623,34.9086,34.9571,98929.0
2018-04-12 14:00:00,43.22,43.49,43.22,43.44,115089.0,34.9733,35.1918,34.9733,35.1513,115089.0
2018-04-12 14:30:00,43.45,43.47,43.33,43.43,99729.0,35.1594,35.1756,35.0623,35.1432,99729.0
2018-04-12 15:00:00,43.43,43.55,43.37,43.54,199189.0,35.1432,35.2404,35.0947,35.2323,199189.0
2018-04-12 15:30:00,43.54,43.56,43.33,43.35,226766.0,35.2323,35.2484,35.0623,35.0785,226766.0
2018-04-13 09:30:00,43.56,43.74,43.13,43.19,133637.0,35.2484,35.3941,34.9005,34.949,133637.0
2018-04-13 10:00:00,43.19,43.22,42.83,42.85,125997.0,34.949,34.9733,34.6577,34.6739,125997.0
2018-04-13 10:30:00,42.86,42.92,42.77,42.77,96074.0,34.682,34.7306,34.6092,34.6092,96074.0
2018-04-13 11:00:00,42.76,42.9,42.65,42.9,83952.0,34.6011,34.7144,34.5121,34.7144,83952.0
2018-04-13 11:30:00,42.9,42.98,42.81,42.93,62710.0,34.7144,34.7791,34.6416,34.7387,62710.0
2018-04-13 12:00:00,42.92,43.1,42.86,43.09,61152.0,34.7306,34.8762,34.682,34.8681,61152.0
2018-04-13 12:30:00,43.09,43.1,43.01,43.09,38363.0,34.8681,34.8762,34.8034,34.8681,38363.0
2018-04-13 13:00:00,43.09,43.28,43.06,43.24,41689.0,34.8681,35.0219,34.8438,34.9895,41689.0
2018-04-13 13:30:00,43.24,43.24,43.13,43.17,44922.0,34.9895,34.9895,34.9005,34.9329,44922.0
2018-04-13 14:00:00,43.17,43.21,43.07,43.14,53306.0,34.9329,34.9652,34.8519,34.9086,53306.0
2018-04-13 14:30:00,43.14,43.26,43.04,43.04,69168.0,34.9086,35.0057,34.8277,34.8277,69168.0
2018-04-13 15:00:00,43.04,43.04,42.75,42.83,99418.0,34.8277,34.8277,34.593,34.6577,99418.0
2018-04-13 15:30:00,42.82,43.08,42.8,42.99,226448.0,34.6496,34.86,34.6335,34.7872,226448.0
2018-04-16 09:30:00,43.27,43.5,43.1,43.15,140843.0,35.0138,35.1999,34.8762,34.9167,140843.0
2018-04-16 10:00:00,43.17,43.31,43.12,43.28,62208.0,34.9329,35.0461,34.8924,35.0219,62208.0
2018-04-16 10:30:00,43.29,43.34,43.19,43.23,57398.0,35.03,35.0704,34.949,34.9814,57398.0
2018-04-16 11:00:00,43.24,43.3,43.03,43.22,63455.0,34.9895,35.0381,34.8196,34.9733,63455.0
2018-04-16 11:30:00,43.23,43.29,43.17,43.27,37563.0,34.9814,35.03,34.9329,35.0138,37563.0
2018-04-16 12:00:00,43.28,43.38,43.28,43.33,48616.0,35.0219,35.1028,35.0219,35.0623,48616.0
2018-04-16 12:30:00,43.34,43.63,43.34,43.6,53793.0,35.0704,35.3051,35.0704,35.2808,53793.0
2018-04-16 13:00:00,43.61,43.64,43.54,43.55,48559.0,35.2889,35.3132,35.2323,35.2404,48559.0
2018-04-16 13:30:00,43.56,43.63,43.51,43.55,43559.0,35.2484,35.3051,35.208,35.2404,43559.0
2018-04-16 14:00:00,43.55,43.55,43.4,43.44,58102.0,35.2404,35.2404,35.119,35.1513,58102.0
2018-04-16 14:30:00,43.43,43.52,43.4,43.43,35582.0,35.1432,35.2161,35.119,35.1432,35582.0
2018-04-16 15:00:00,43.43,43.48,43.29,43.39,78504.0,35.1432,35.1837,35.03,35.1109,78504.0
2018-04-16 15:30:00,43.39,43.47,43.29,43.31,203468.0,35.1109,35.1756,35.03,35.0461,203468.0
2018-04-17 09:30:00,43.85,44.07,43.71,44.06,200101.0,35.4831,35.6611,35.3698,35.653,200101.0
2018-04-17 10:00:00,44.06,44.36,44.06,44.3,165305.0,35.653,35.8958,35.653,35.8472,165305.0
2018-04-17 10:30:00,44.31,44.49,44.31,44.46,107611.0,35.8553,36.001,35.8553,35.9767,107611.0
2018-04-17 11:00:00,44.46,44.48,44.34,44.42,63867.0,35.9767,35.9929,35.8796,35.9444,63867.0
2018-04-17 11:30:00,44.42,44.49,44.35,44.4,51142.0,35.9444,36.001,35.8877,35.9282,51142.0
2018-04-17 12:00:00,44.41,44.53,44.39,44.47,44516.0,35.9363,36.0334,35.9201,35.9848,44516.0
2018-04-17 12:30:00,44.46,44.48,44.35,44.38,40368.0,35.9767,35.9929,35.8877,35.912,40368.0
2018-04-17 13:00:00,44.38,44.52,44.36,44.52,46156.0,35.912,36.0253,35.8958,36.0253,46156.0
2018-04-17 13:30:00,44.53,44.54,44.46,44.51,39230.0,36.0334,36.0415,35.9767,36.0172,39230.0
2018-04-17 14:00:00,44.51,44.58,44.38,44.41,51741.0,36.0172,36.0738,35.912,35.9363,51741.0
2018-04-17 14:30:00,44.41,44.51,44.39,44.49,56430.0,35.9363,36.0172,35.9201,36.001,56430.0
2018-04-17 15:00:00,44.5,44.63,44.46,44.62,56423.0,36.0091,36.1143,35.9767,36.1062,56423.0
2018-04-17 15:30:00,44.62,44.73,44.55,44.58,223110.0,36.1062,36.1952,36.0495,36.0738,223110.0
2018-04-18 09:30:00,44.66,44.75,44.34,44.48,187274.0,36.1386,36.2114,35.8796,35.9929,187274.0
2018-04-18 10:00:00,44.48,44.48,44.3,44.43,106096.0,35.9929,35.9929,35.8472,35.9524,106096.0
2018-04-18 10:30:00,44.45,44.68,44.44,44.67,84727.0,35.9686,36.1547,35.9605,36.1466,84727.0
2018-04-18 11:00:00,44.67,44.8,44.63,44.76,80953.0,36.1466,36.2518,36.1143,36.2195,80953.0
2018-04-18 11:30:00,44.76,44.88,44.74,44.81,55726.0,36.2195,36.3166,36.2033,36.2599,55726.0
2018-04-18 12:00:00,44.82,44.88,44.76,44.82,40486.0,36.268,36.3166,36.2195,36.268,40486.0
2018-04-18 12:30:00,44.83,44.88,44.76,44.88,50269.0,36.2761,36.3166,36.2195,36.3166,50269.0
2018-04-18 13:00:00,44.88,44.92,44.76,44.79,49264.0,36.3166,36.3489,36.2195,36.2438,49264.0
2018-04-18 13:30:00,44.8,44.8,44.72,44.72,47832.0,36.2518,36.2518,36.1871,36.1871,47832.0
2018-04-18 14:00:00,44.71,44.79,44.67,44.74,49723.0,36.179,36.2438,36.1466,36.2033,49723.0
2018-04-18 14:30:00,44.75,44.82,44.7,44.74,63524.0,36.2114,36.268,36.1709,36.2033,63524.0
2018-04-18 15:00:00,44.74,44.83,44.73,44.77,82762.0,36.2033,36.2761,36.1952,36.2276,82762.0
2018-04-18 15:30:00,44.77,44.78,44.61,44.63,145989.0,36.2276,36.2357,36.0981,36.1143,145989.0
2018-04-19 09:30:00,44.42,44.64,44.42,44.58,106762.0,35.9444,36.1224,35.9444,36.0738,106762.0
2018-04-19 10:00:00,44.58,44.79,44.53,44.73,73841.0,36.0738,36.2438,36.0334,36.1952,73841.0
2018-04-19 10:30:00,44.72,44.95,44.66,44.91,105918.0,36.1871,36.3732,36.1386,36.3409,105918.0
2018-04-19 11:00:00,44.91,44.93,44.76,44.87,72018.0,36.3409,36.357,36.2195,36.3085,72018.0
2018-04-19 11:30:00,44.87,44.88,44.72,44.73,58903.0,36.3085,36.3166,36.1871,36.1952,58903.0
2018-04-19 12:00:00,44.72,44.83,44.68,44.75,66865.0,36.1871,36.2761,36.1547,36.2114,66865.0
2018-04-19 12:30:00,44.74,44.84,44.73,44.77,34597.0,36.2033,36.2842,36.1952,36.2276,34597.0
2018-04-19 13:00:00,44.76,44.78,44.61,44.61,33271.0,36.2195,36.2357,36.0981,36.0981,33271.0
2018-04-19 13:30:00,44.62,44.73,44.56,44.65,65959.0,36.1062,36.1952,36.0576,36.1305,65959.0
2018-04-19 14:00:00,44.65,44.68,44.49,44.51,80574.0,36.1305,36.1547,36.001,36.0172,80574.0
2018-04-19 14:30:00,44.5,44.66,44.48,44.65,104449.0,36.0091,36.1386,35.9929,36.1305,104449.0
2018-04-19 15:00:00,44.65,44.7,44.58,44.58,80846.0,36.1305,36.1709,36.0738,36.0738,80846.0
2018-04-19 15:30:00,44.57,44.77,44.46,44.56,327183.0,36.0657,36.2276,35.9767,36.0576,327183.0
2018-04-20 09:30:00,44.53,44.72,44.26,44.3,96770.0,36.0334,36.1871,35.8149,35.8472,96770.0
2018-04-20 10:00:00,44.3,44.32,44.18,44.28,70087.0,35.8472,35.8634,35.7501,35.8311,70087.0
2018-04-20 10:30:00,44.27,44.3,44.0,44.16,68713.0,35.823,35.8472,35.6045,35.734,68713.0
2018-04-20 11:00:00,44.16,44.17,43.77,43.78,101087.0,35.734,35.7421,35.4184,35.4265,101087.0
2018-04-20 11:30:00,43.79,43.95,43.77,43.88,66004.0,35.4346,35.564,35.4184,35.5074,66004.0
2018-04-20 12:00:00,43.88,43.9,43.71,43.72,64278.0,35.5074,35.5236,35.3698,35.3779,64278.0
2018-04-20 12:30:00,43.71,43.76,43.62,43.69,44571.0,35.3698,35.4103,35.297,35.3536,44571.0
2018-04-20 13:00:00,43.68,43.92,43.65,43.88,51359.0,35.3455,35.5398,35.3213,35.5074,51359.0
2018-04-20 13:30:00,43.88,44.07,43.88,44.0,28360.0,35.5074,35.6611,35.5074,35.6045,28360.0
2018-04-20 14:00:00,43.99,44.05,43.96,44.02,35957.0,35.5964,35.6449,35.5721,35.6207,35957.0
2018-04-20 14:30:00,44.03,44.03,43.89,43.97,46043.0,35.6288,35.6288,35.5155,35.5802,46043.0
2018-04-20 15:00:00,43.98,43.98,43.77,43.91,75046.0,35.5883,35.5883,35.4184,35.5317,75046.0
2018-04-20 15:30:00,43.9,44.11,43.88,44.11,150640.0,35.5236,35.6935,35.5074,35.6935,150640.0
2018-04-23 09:30:00,44.3,44.3,44.06,44.3,132877.0,35.8472,35.8472,35.653,35.8472,132877.0
2018-04-23 10:00:00,44.3,44.31,44.17,44.22,73384.0,35.8472,35.8553,35.7421,35.7825,73384.0
2018-04-23 10:30:00,44.22,44.34,44.09,44.28,85612.0,35.7825,35.8796,35.6773,35.8311,85612.0
2018-04-23 11:00:00,44.28,44.47,44.22,44.47,94012.0,35.8311,35.9848,35.7825,35.9848,94012.0
2018-04-23 11:30:00,44.46,44.47,44.34,44.4,45043.0,35.9767,35.9848,35.8796,35.9282,45043.0
2018-04-23 12:00:00,44.4,44.41,44.26,44.26,30053.0,35.9282,35.9363,35.8149,35.8149,30053.0
2018-04-23 12:30:00,44.27,44.29,44.12,44.18,41181.0,35.823,35.8392,35.7016,35.7501,41181.0
2018-04-23 13:00:00,44.17,44.17,44.11,44.13,25497.0,35.7421,35.7421,35.6935,35.7097,25497.0
2018-04-23 13:30:00,44.13,44.2,44.07,44.17,33679.0,35.7097,35.7663,35.6611,35.7421,33679.0
2018-04-23 14:00:00,44.17,44.18,43.93,43.96,58744.0,35.7421,35.7501,35.5478,35.5721,58744.0
2018-04-23 14:30:00,43.96,44.02,43.87,43.9,63519.0,35.5721,35.6207,35.4993,35.5236,63519.0
2018-04-23 15:00:00,43.9,44.07,43.9,44.06,68516.0,35.5236,35.6611,35.5236,35.653,68516.0
2018-04-23 15:30:00,44.06,44.26,44.04,44.23,325605.0,35.653,35.8149,35.6369,35.7906,325605.0
2018-04-24 09:30:00,44.54,44.9,44.4,44.8,196930.0,36.0415,36.3328,35.9282,36.2518,196930.0
2018-04-24 10:00:00,44.8,44.87,44.54,44.55,74525.0,36.2518,36.3085,36.0415,36.0495,74525.0
2018-04-24 10:30:00,44.53,44.63,44.45,44.48,57969.0,36.0334,36.1143,35.9686,35.9929,57969.0
2018-04-24 11:00:00,44.46,44.49,44.2,44.41,63168.0,35.9767,36.001,35.7663,35.9363,63168.0
2018-04-24 11:30:00,44.42,44.53,44.31,44.31,37596.0,35.9444,36.0334,35.8553,35.8553,37596.0
2018-04-24 12:00:00,44.3,44.37,44.04,44.09,52904.0,35.8472,35.9039,35.6369,35.6773,52904.0
2018-04-24 12:30:00,44.09,44.11,43.86,43.91,123010.0,35.6773,35.6935,35.4912,35.5317,123010.0
2018-04-24 13:00:00,43.9,43.99,43.71,43.74,90183.0,35.5236,35.5964,35.3698,35.3941,90183.0
2018-04-24 13:30:00,43.74,43.83,43.5,43.56,61418.0,35.3941,35.4669,35.1999,35.2484,61418.0
2018-04-24 14:00:00,43.56,43.64,43.36,43.42,85702.0,35.2484,35.3132,35.0866,35.1352,85702.0
2018-04-24 14:30:00,43.42,43.59,43.34,43.53,61355.0,35.1352,35.2727,35.0704,35.2242,61355.0
2018-04-24 15:00:00,43.54,43.74,43.51,43.64,110275.0,35.2323,35.3941,35.208,35.3132,110275.0
2018-04-24 15:30:00,43.65,43.81,43.46,43.73,213990.0,35.3213,35.4507,35.1675,35.386,213990.0
2018-04-25 09:30:00,43.88,43.97,42.92,42.94,229087.0,35.5074,35.5802,34.7306,34.7467,229087.0
2018-04-25 10:00:00,42.93,43.11,42.75,43.08,135727.0,34.7387,34.8843,34.593,34.86,135727.0
2018-04-25 10:30:00,43.08,43.28,43.07,43.24,137613.0,34.86,35.0219,34.8519,34.9895,137613.0
2018-04-25 11:00:00,43.24,43.44,43.23,43.41,54207.0,34.9895,35.1513,34.9814,35.1271,54207.0
2018-04-25 11:30:00,43.4,43.46,43.16,43.16,52637.0,35.119,35.1675,34.9248,34.9248,52637.0
2018-04-25 12:00:00,43.17,43.38,43.15,43.33,36750.0,34.9329,35.1028,34.9167,35.0623,36750.0
2018-04-25 12:30:00,43.32,43.42,43.22,43.24,42148.0,35.0542,35.1352,34.9733,34.9895,42148.0
2018-04-25 13:00:00,43.24,43.38,43.18,43.28,41093.0,34.9895,35.1028,34.941,35.0219,41093.0
2018-04-25 13:30:00,43.28,43.51,43.28,43.39,52209.0,35.0219,35.208,35.0219,35.1109,52209.0
2018-04-25 14:00:00,43.39,43.42,43.22,43.3,55971.0,35.1109,35.1352,34.9733,35.0381,55971.0
2018-04-25 14:30:00,43.31,43.65,43.27,43.65,80554.0,35.0461,35.3213,35.0138,35.3213,80554.0
2018-04-25 15:00:00,43.65,43.73,43.57,43.61,61835.0,35.3213,35.386,35.2565,35.2889,61835.0
2018-04-25 15:30:00,43.61,43.74,43.45,43.72,163569.0,35.2889,35.3941,35.1594,35.3779,163569.0
2018-04-26 09:30:00,43.95,44.03,43.44,43.69,148837.0,35.564,35.6288,35.1513,35.3536,148837.0
2018-04-26 10:00:00,43.69,44.1,43.59,43.94,117947.0,35.3536,35.6854,35.2727,35.5559,117947.0
2018-04-26 10:30:00,43.97,44.1,43.84,44.07,67076.0,35.5802,35.6854,35.475,35.6611,67076.0
2018-04-26 11:00:00,44.06,44.13,43.93,44.0,72073.0,35.653,35.7097,35.5478,35.6045,72073.0
2018-04-26 11:30:00,43.99,44.02,43.82,43.86,68910.0,35.5964,35.6207,35.4588,35.4912,68910.0
2018-04-26 12:00:00,43.87,44.03,43.86,44.0,53230.0,35.4993,35.6288,35.4912,35.6045,53230.0
2018-04-26 12:30:00,44.0,44.19,43.99,44.16,47524.0,35.6045,35.7582,35.5964,35.734,47524.0
2018-04-26 13:00:00,44.16,44.32,44.16,44.3,40045.0,35.734,35.8634,35.734,35.8472,40045.0
2018-04-26 13:30:00,44.29,44.37,44.26,44.34,49902.0,35.8392,35.9039,35.8149,35.8796,49902.0
2018-04-26 14:00:00,44.34,44.38,44.3,44.34,102300.0,35.8796,35.912,35.8472,35.8796,102300.0
2018-04-26 14:30:00,44.35,44.47,44.33,44.45,85147.0,35.8877,35.9848,35.8715,35.9686,85147.0
2018-04-26 15:00:00,44.45,44.49,44.24,44.26,83133.0,35.9686,36.001,35.7987,35.8149,83133.0
2018-04-26 15:30:00,44.26,44.37,44.17,44.22,226503.0,35.8149,35.9039,35.7421,35.7825,226503.0
2018-04-27 09:30:00,44.68,45.33,44.53,44.79,316666.0,36.1547,36.6807,36.0334,36.2438,316666.0
2018-04-27 10:00:00,44.79,44.81,44.54,44.56,138049.0,36.2438,36.2599,36.0415,36.0576,138049.0
2018-04-27 10:30:00,44.56,44.66,44.36,44.43,103291.0,36.0576,36.1386,35.8958,35.9524,103291.0
2018-04-27 11:00:00,44.42,44.74,44.41,44.74,47097.0,35.9444,36.2033,35.9363,36.2033,47097.0
2018-04-27 11:30:00,44.72,44.72,44.51,44.58,51687.0,36.1871,36.1871,36.0172,36.0738,51687.0
2018-04-27 12:00:00,44.58,44.71,44.58,44.66,57772.0,36.0738,36.179,36.0738,36.1386,57772.0
2018-04-27 12:30:00,44.63,44.78,44.54,44.76,51707.0,36.1143,36.2357,36.0415,36.2195,51707.0
2018-04-27 13:00:00,44.76,44.82,44.69,44.71,31651.0,36.2195,36.268,36.1628,36.179,31651.0
2018-04-27 13:30:00,44.71,44.73,44.66,44.66,23909.0,36.179,36.1952,36.1386,36.1386,23909.0
2018-04-27 14:00:00,44.66,44.85,44.63,44.76,32893.0,36.1386,36.2923,36.1143,36.2195,32893.0
2018-04-27 14:30:00,44.76,44.78,44.65,44.71,19741.0,36.2195,36.2357,36.1305,36.179,19741.0
2018-04-27 15:00:00,44.7,44.77,44.6,44.66,34801.0,36.1709,36.2276,36.09,36.1386,34801.0
2018-04-27 15:30:00,44.64,44.8,44.63,44.72,137964.0,36.1224,36.2518,36.1143,36.1871,137964.0
2018-04-30 09:30:00,44.9,45.17,44.82,44.82,120938.0,36.3328,36.5512,36.268,36.268,120938.0
2018-04-30 10:00:00,44.81,44.94,44.63,44.73,56449.0,36.2599,36.3651,36.1143,36.1952,56449.0
2018-04-30 10:30:00,44.73,44.87,44.72,44.87,54982.0,36.1952,36.3085,36.1871,36.3085,54982.0
2018-04-30 11:00:00,44.88,44.9,44.76,44.82,34843.0,36.3166,36.3328,36.2195,36.268,34843.0
2018-04-30 11:30:00,44.79,44.79,44.41,44.47,52591.0,36.2438,36.2438,35.9363,35.9848,52591.0
2018-04-30 12:00:00,44.46,44.49,44.33,44.49,58625.0,35.9767,36.001,35.8715,36.001,58625.0
2018-04-30 12:30:00,44.48,44.49,44.29,44.44,37646.0,35.9929,36.001,35.8392,35.9605,37646.0
2018-04-30 13:00:00,44.45,44.51,44.38,44.41,35447.0,35.9686,36.0172,35.912,35.9363,35447.0
2018-04-30 13:30:00,44.41,44.58,44.39,44.56,30189.0,35.9363,36.0738,35.9201,36.0576,30189.0
2018-04-30 14:00:00,44.56,44.56,44.35,44.5,41899.0,36.0576,36.0576,35.8877,36.0091,41899.0
2018-04-30 14:30:00,44.49,44.53,44.42,44.43,38196.0,36.001,36.0334,35.9444,35.9524,38196.0
2018-04-30 15:00:00,44.42,44.56,44.37,44.39,64273.0,35.9444,36.0576,35.9039,35.9201,64273.0
2018-04-30 15:30:00,44.38,44.52,44.28,44.29,117343.0,35.912,36.0253,35.8311,35.8392,117343.0
2018-05-01 09:30:00,43.91,44.36,43.89,44.33,100754.0,35.5317,35.8958,35.5155,35.8715,100754.0
2018-05-01 10:00:00,44.33,44.33,44.0,44.24,66601.0,35.8715,35.8715,35.6045,35.7987,66601.0
2018-05-01 10:30:00,44.24,44.33,44.13,44.18,57061.0,35.7987,35.8715,35.7097,35.7501,57061.0
2018-05-01 11:00:00,44.14,44.25,44.02,44.2,33544.0,35.7178,35.8068,35.6207,35.7663,33544.0
2018-05-01 11:30:00,44.2,44.21,43.95,43.95,38557.0,35.7663,35.7744,35.564,35.564,38557.0
2018-05-01 12:00:00,43.96,44.24,43.96,44.24,20400.0,35.5721,35.7987,35.5721,35.7987,20400.0
2018-05-01 12:30:00,44.26,44.32,44.21,44.31,36426.0,35.8149,35.8634,35.7744,35.8553,36426.0
2018-05-01 13:00:00,44.3,44.3,44.21,44.26,38383.0,35.8472,35.8472,35.7744,35.8149,38383.0
2018-05-01 13:30:00,44.26,44.47,44.21,44.47,30332.0,35.8149,35.9848,35.7744,35.9848,30332.0
2018-05-01 14:00:00,44.47,44.63,44.47,44.56,32414.0,35.9848,36.1143,35.9848,36.0576,32414.0
2018-05-01 14:30:00,44.57,44.77,44.57,44.71,50131.0,36.0657,36.2276,36.0657,36.179,50131.0
2018-05-01 15:00:00,44.7,44.78,44.59,44.63,61237.0,36.1709,36.2357,36.0819,36.1143,61237.0
2018-05-01 15:30:00,44.63,44.95,44.62,44.82,155417.0,36.1143,36.3732,36.1062,36.268,155417.0
2018-05-02 09:30:00,44.88,45.05,44.32,44.5,137017.0,36.3166,36.4541,35.8634,36.0091,137017.0
2018-05-02 10:00:00,44.51,44.62,44.38,44.44,79962.0,36.0172,36.1062,35.912,35.9605,79962.0
2018-05-02 10:30:00,44.44,44.56,44.33,44.36,51551.0,35.9605,36.0576,35.8715,35.8958,51551.0
2018-05-02 11:00:00,44.36,44.43,44.26,44.35,74563.0,35.8958,35.9524,35.8149,35.8877,74563.0
2018-05-02 11:30:00,44.35,44.35,43.94,44.1,122995.0,35.8877,35.8877,35.5559,35.6854,122995.0
2018-05-02 12:00:00,44.1,44.14,44.03,44.08,41444.0,35.6854,35.7178,35.6288,35.6692,41444.0
2018-05-02 12:30:00,44.07,44.14,44.04,44.11,34341.0,35.6611,35.7178,35.6369,35.6935,34341.0
2018-05-02 13:00:00,44.12,44.26,44.12,44.19,44753.0,35.7016,35.8149,35.7016,35.7582,44753.0
2018-05-02 13:30:00,44.19,44.19,44.1,44.16,50468.0,35.7582,35.7582,35.6854,35.734,50468.0
2018-05-02 14:00:00,44.17,44.46,44.15,44.31,66462.0,35.7421,35.9767,35.7259,35.8553,66462.0
2018-05-02 14:30:00,44.31,44.38,44.17,44.2,62879.0,35.8553,35.912,35.7421,35.7663,62879.0
2018-05-02 15:00:00,44.23,44.34,44.01,44.07,111821.0,35.7906,35.8796,35.6126,35.6611,111821.0
2018-05-02 15:30:00,44.07,44.09,43.8,43.87,277019.0,35.6611,35.6773,35.4427,35.4993,277019.0
2018-05-03 09:30:00,43.95,44.17,43.71,44.14,310324.0,35.564,35.7421,35.3698,35.7178,310324.0
2018-05-03 10:00:00,44.14,44.17,43.76,43.82,129318.0,35.7178,35.7421,35.4103,35.4588,129318.0
2018-05-03 10:30:00,43.84,43.85,43.45,43.52,120946.0,35.475,35.4831,35.1594,35.2161,120946.0
2018-05-03 11:00:00,43.52,43.84,43.48,43.66,135174.0,35.2161,35.475,35.1837,35.3294,135174.0
2018-05-03 11:30:00,43.67,43.96,43.62,43.95,92115.0,35.3375,35.5721,35.297,35.564,92115.0
2018-05-03 12:00:00,43.95,44.01,43.81,43.83,47459.0,35.564,35.6126,35.4507,35.4669,47459.0
2018-05-03 12:30:00,43.83,44.54,43.83,44.48,87119.0,35.4669,36.0415,35.4669,35.9929,87119.0
2018-05-03 13:00:00,44.48,44.66,44.34,44.51,77754.0,35.9929,36.1386,35.8796,36.0172,77754.0
2018-05-03 13:30:00,44.52,44.73,44.5,44.57,49626.0,36.0253,36.1952,36.0091,36.0657,49626.0
2018-05-03 14:00:00,44.57,44.64,44.51,44.57,27653.0,36.0657,36.1224,36.0172,36.0657,27653.0
2018-05-03 14:30:00,44.58,44.81,44.49,44.53,68590.0,36.0738,36.2599,36.001,36.0334,68590.0
2018-05-03 15:00:00,44.55,44.67,44.53,44.64,74926.0,36.0495,36.1466,36.0334,36.1224,74926.0
2018-05-03 15:30:00,44.65,44.69,44.34,44.44,215716.0,36.1305,36.1628,35.8796,35.9605,215716.0
2018-05-04 09:30:00,44.12,44.54,43.9,44.47,138267.0,35.7016,36.0415,35.5236,35.9848,138267.0
2018-05-04 10:00:00,44.47,44.73,44.38,44.68,77122.0,35.9848,36.1952,35.912,36.1547,77122.0
2018-05-04 10:30:00,44.69,44.98,44.68,44.98,70846.0,36.1628,36.3975,36.1547,36.3975,70846.0
2018-05-04 11:00:00,44.97,45.16,44.95,45.14,63603.0,36.3894,36.5432,36.3732,36.527,63603.0
2018-05-04 11:30:00,45.15,45.25,45.07,45.16,43731.0,36.5351,36.616,36.4703,36.5432,43731.0
2018-05-04 12:00:00,45.16,45.32,45.14,45.29,22082.0,36.5432,36.6726,36.527,36.6483,22082.0
2018-05-04 12:30:00,45.3,45.34,45.24,45.3,27456.0,36.6564,36.6888,36.6079,36.6564,27456.0
2018-05-04 13:00:00,45.3,45.42,45.3,45.34,33032.0,36.6564,36.7535,36.6564,36.6888,33032.0
2018-05-04 13:30:00,45.35,45.43,45.33,45.43,40153.0,36.6969,36.7616,36.6807,36.7616,40153.0
2018-05-04 14:00:00,45.43,45.48,45.37,45.48,49663.0,36.7616,36.8021,36.7131,36.8021,49663.0
2018-05-04 14:30:00,45.49,45.49,45.29,45.29,72804.0,36.8102,36.8102,36.6483,36.6483,72804.0
2018-05-04 15:00:00,45.29,45.35,45.17,45.3,103684.0,36.6483,36.6969,36.5512,36.6564,103684.0
2018-05-04 15:30:00,45.3,45.33,45.18,45.29,141008.0,36.6564,36.6807,36.5593,36.6483,141008.0
2018-05-07 09:30:00,45.36,45.72,45.35,45.7,85682.0,36.705,36.9963,36.6969,36.9801,85682.0
2018-05-07 10:00:00,45.69,45.76,45.59,45.74,53700.0,36.972,37.0287,36.8911,37.0125,53700.0
2018-05-07 10:30:00,45.74,45.83,45.58,45.83,47656.0,37.0125,37.0853,36.883,37.0853,47656.0
2018-05-07 11:00:00,45.83,45.85,45.7,45.84,57536.0,37.0853,37.1015,36.9801,37.0934,57536.0
2018-05-07 11:30:00,45.84,45.85,45.74,45.8,27761.0,37.0934,37.1015,37.0125,37.061,27761.0
2018-05-07 12:00:00,45.81,45.82,45.73,45.76,33009.0,37.0691,37.0772,37.0044,37.0287,33009.0
2018-05-07 12:30:00,45.76,45.82,45.7,45.8,44089.0,37.0287,37.0772,36.9801,37.061,44089.0
2018-05-07 13:00:00,45.81,45.83,45.71,45.79,46017.0,37.0691,37.0853,36.9882,37.0529,46017.0
2018-05-07 13:30:00,45.78,45.89,45.76,45.88,23549.0,37.0449,37.1339,37.0287,37.1258,23549.0
2018-05-07 14:00:00,45.89,45.97,45.89,45.97,42913.0,37.1339,37.1986,37.1339,37.1986,42913.0
2018-05-07 14:30:00,45.97,45.99,45.74,45.79,36468.0,37.1986,37.2148,37.0125,37.0529,36468.0
2018-05-07 15:00:00,45.81,45.86,45.58,45.7,105370.0,37.0691,37.1096,36.883,36.9801,105370.0
2018-05-07 15:30:00,45.69,45.77,45.63,45.73,135989.0,36.972,37.0368,36.9235,37.0044,135989.0
2018-05-08 09:30:00,45.75,45.86,45.54,45.63,107048.0,37.0206,37.1096,36.8506,36.9235,107048.0
2018-05-08 10:00:00,45.63,45.66,45.39,45.43,87654.0,36.9235,36.9477,36.7293,36.7616,87654.0
2018-05-08 10:30:00,45.44,45.7,45.44,45.55,78744.0,36.7697,36.9801,36.7697,36.8587,78744.0
2018-05-08 11:00:00,45.54,45.8,45.47,45.63,76052.0,36.8506,37.061,36.794,36.9235,76052.0
2018-05-08 11:30:00,45.61,45.71,45.52,45.63,40198.0,36.9073,36.9882,36.8345,36.9235,40198.0
2018-05-08 12:00:00,45.62,45.66,45.52,45.61,35923.0,36.9154,36.9477,36.8345,36.9073,35923.0
2018-05-08 12:30:00,45.61,45.68,45.49,45.56,34319.0,36.9073,36.9639,36.8102,36.8668,34319.0
2018-05-08 13:00:00,45.55,45.76,45.55,45.74,43771.0,36.8587,37.0287,36.8587,37.0125,43771.0
2018-05-08 13:30:00,45.75,45.78,45.64,45.64,44549.0,37.0206,37.0449,36.9316,36.9316,44549.0
2018-05-08 14:00:00,45.65,45.86,45.64,45.73,83761.0,36.9397,37.1096,36.9316,37.0044,83761.0
2018-05-08 14:30:00,45.74,45.74,45.39,45.52,63764.0,37.0125,37.0125,36.7293,36.8345,63764.0
2018-05-08 15:00:00,45.53,45.72,45.46,45.71,47618.0,36.8426,36.9963,36.7859,36.9882,47618.0
2018-05-08 15:30:00,45.7,45.79,45.58,45.72,137252.0,36.9801,37.0529,36.883,36.9963,137252.0
2018-05-09 09:30:00,45.87,46.03,45.67,45.73,199912.0,37.1177,37.2472,36.9558,37.0044,199912.0
2018-05-09 10:00:00,45.73,45.75,45.48,45.49,103574.0,37.0044,37.0206,36.8021,36.8102,103574.0
2018-05-09 10:30:00,45.48,45.53,45.2,45.26,146839.0,36.8021,36.8426,36.5755,36.6241,146839.0
2018-05-09 11:00:00,45.26,45.39,45.2,45.35,99398.0,36.6241,36.7293,36.5755,36.6969,99398.0
2018-05-09 11:30:00,45.34,45.35,45.25,45.35,80299.0,36.6888,36.6969,36.616,36.6969,80299.0
2018-05-09 12:00:00,45.35,45.67,45.35,45.65,69237.0,36.6969,36.9558,36.6969,36.9397,69237.0
2018-05-09 12:30:00,45.65,45.81,45.63,45.77,92225.0,36.9397,37.0691,36.9235,37.0368,92225.0
2018-05-09 13:00:00,45.77,45.9,45.76,45.9,98118.0,37.0368,37.142,37.0287,37.142,98118.0
2018-05-09 13:30:00,45.9,46.04,45.9,46.04,93882.0,37.142,37.2552,37.142,37.2552,93882.0
2018-05-09 14:00:00,46.04,46.1,45.92,45.95,100968.0,37.2552,37.3038,37.1581,37.1824,100968.0
2018-05-09 14:30:00,45.94,46.02,45.92,46.01,105741.0,37.1743,37.2391,37.1581,37.231,105741.0
2018-05-09 15:00:00,45.99,46.02,45.9,45.94,76443.0,37.2148,37.2391,37.142,37.1743,76443.0
2018-05-09 15:30:00,45.94,46.06,45.94,46.04,202458.0,37.1743,37.2714,37.1743,37.2552,202458.0
2018-05-10 09:30:00,45.96,46.02,45.69,45.76,122888.0,37.1905,37.2391,36.972,37.0287,122888.0
2018-05-10 10:00:00,45.76,45.97,45.67,45.93,92658.0,37.0287,37.1986,36.9558,37.1662,92658.0
2018-05-10 10:30:00,45.93,46.15,45.92,46.01,170656.0,37.1662,37.3443,37.1581,37.231,170656.0
2018-05-10 11:00:00,46.01,46.08,45.98,46.05,46255.0,37.231,37.2876,37.2067,37.2633,46255.0
2018-05-10 11:30:00,46.04,46.1,45.97,46.02,38275.0,37.2552,37.3038,37.1986,37.2391,38275.0
2018-05-10 12:00:00,46.0,46.17,45.99,46.17,51605.0,37.2229,37.3604,37.2148,37.3604,51605.0
2018-05-10 12:30:00,46.15,46.19,46.13,46.14,39940.0,37.3443,37.3766,37.3281,37.3362,39940.0
2018-05-10 13:00:00,46.15,46.26,46.15,46.16,36461.0,37.3443,37.4333,37.3443,37.3523,36461.0
2018-05-10 13:30:00,46.16,46.2,46.08,46.13,41627.0,37.3523,37.3847,37.2876,37.3281,41627.0
2018-05-10 14:00:00,46.13,46.23,46.05,46.2,38031.0,37.3281,37.409,37.2633,37.3847,38031.0
2018-05-10 14:30:00,46.19,46.27,46.06,46.27,37589.0,37.3766,37.4414,37.2714,37.4414,37589.0
2018-05-10 15:00:00,46.28,46.35,46.22,46.3,65042.0,37.4494,37.5061,37.4009,37.4656,65042.0
2018-05-10 15:30:00,46.29,46.37,46.19,46.29,199233.0,37.4575,37.5223,37.3766,37.4575,199233.0
2018-05-11 09:30:00,46.08,46.23,45.78,45.92,138247.0,37.2876,37.409,37.0449,37.1581,138247.0
2018-05-11 10:00:00,45.91,46.17,45.91,46.06,97869.0,37.15,37.3604,37.15,37.2714,97869.0
2018-05-11 10:30:00,46.07,46.24,45.94,46.24,71663.0,37.2795,37.4171,37.1743,37.4171,71663.0
2018-05-11 11:00:00,46.24,46.24,46.1,46.12,37495.0,37.4171,37.4171,37.3038,37.32,37495.0
2018-05-11 11:30:00,46.11,46.13,46.05,46.06,24198.0,37.3119,37.3281,37.2633,37.2714,24198.0
2018-05-11 12:00:00,46.06,46.12,45.9,45.92,46105.0,37.2714,37.32,37.142,37.1581,46105.0
2018-05-11 12:30:00,45.92,46.01,45.92,45.99,35924.0,37.1581,37.231,37.1581,37.2148,35924.0
2018-05-11 13:00:00,45.99,46.01,45.96,46.0,24689.0,37.2148,37.231,37.1905,37.2229,24689.0
2018-05-11 13:30:00,45.97,45.99,45.91,45.96,46217.0,37.1986,37.2148,37.15,37.1905,46217.0
2018-05-11 14:00:00,45.96,45.96,45.83,45.9,43770.0,37.1905,37.1905,37.0853,37.142,43770.0
2018-05-11 14:30:00,45.89,45.92,45.85,45.92,32218.0,37.1339,37.1581,37.1015,37.1581,32218.0
2018-05-11 15:00:00,45.92,45.93,45.86,45.92,30246.0,37.1581,37.1662,37.1096,37.1581,30246.0
2018-05-11 15:30:00,45.91,45.96,45.85,45.93,184990.0,37.15,37.1905,37.1015,37.1662,184990.0
2018-05-14 09:30:00,45.75,46.06,45.75,46.03,129439.0,37.0206,37.2714,37.0206,37.2472,129439.0
2018-05-14 10:00:00,46.03,46.23,46.03,46.07,125220.0,37.2472,37.409,37.2472,37.2795,125220.0
2018-05-14 10:30:00,46.07,46.14,46.02,46.03,80411.0,37.2795,37.3362,37.2391,37.2472,80411.0
2018-05-14 11:00:00,46.02,46.14,46.01,46.03,60200.0,37.2391,37.3362,37.231,37.2472,60200.0
2018-05-14 11:30:00,46.04,46.08,45.96,45.99,66868.0,37.2552,37.2876,37.1905,37.2148,66868.0
2018-05-14 12:00:00,45.99,46.06,45.96,45.98,46856.0,37.2148,37.2714,37.1905,37.2067,46856.0
2018-05-14 12:30:00,45.98,46.01,45.85,45.85,63340.0,37.2067,37.231,37.1015,37.1015,63340.0
2018-05-14 13:00:00,45.85,45.87,45.73,45.82,60909.0,37.1015,37.1177,37.0044,37.0772,60909.0
2018-05-14 13:30:00,45.83,45.9,45.79,45.89,46134.0,37.0853,37.142,37.0529,37.1339,46134.0
2018-05-14 14:00:00,45.9,45.91,45.69,45.81,62368.0,37.142,37.15,36.972,37.0691,62368.0
2018-05-14 14:30:00,45.81,45.91,45.8,45.89,43157.0,37.0691,37.15,37.061,37.1339,43157.0
2018-05-14 15:00:00,45.88,45.93,45.83,45.83,50514.0,37.1258,37.1662,37.0853,37.0853,50514.0
2018-05-14 15:30:00,45.83,45.85,45.67,45.7,188382.0,37.0853,37.1015,36.9558,36.9801,188382.0
2018-05-15 09:30:00,45.21,45.43,44.94,45.0,183494.0,36.5836,36.7616,36.3651,36.4137,183494.0
2018-05-15 10:00:00,44.99,45.35,44.96,45.3,86731.0,36.4056,36.6969,36.3813,36.6564,86731.0
2018-05-15 10:30:00,45.29,45.43,45.21,45.27,70820.0,36.6483,36.7616,36.5836,36.6322,70820.0
2018-05-15 11:00:00,45.26,45.35,45.19,45.26,42450.0,36.6241,36.6969,36.5674,36.6241,42450.0
2018-05-15 11:30:00,45.26,45.42,45.25,45.31,57125.0,36.6241,36.7535,36.616,36.6645,57125.0
2018-05-15 12:00:00,45.32,45.34,45.19,45.31,52213.0,36.6726,36.6888,36.5674,36.6645,52213.0
2018-05-15 12:30:00,45.31,45.36,45.28,45.29,70350.0,36.6645,36.705,36.6403,36.6483,70350.0
2018-05-15 13:00:00,45.28,45.31,45.2,45.26,40932.0,36.6403,36.6645,36.5755,36.6241,40932.0
2018-05-15 13:30:00,45.26,45.39,45.2,45.26,83252.0,36.6241,36.7293,36.5755,36.6241,83252.0
2018-05-15 14:00:00,45.26,45.43,45.26,45.4,71011.0,36.6241,36.7616,36.6241,36.7374,71011.0
2018-05-15 14:30:00,45.39,45.55,45.38,45.43,55667.0,36.7293,36.8587,36.7212,36.7616,55667.0
2018-05-15 15:00:00,45.43,45.46,45.31,45.38,81435.0,36.7616,36.7859,36.6645,36.7212,81435.0
2018-05-15 15:30:00,45.38,45.51,45.33,45.48,159074.0,36.7212,36.8264,36.6807,36.8021,159074.0
2018-05-16 09:30:00,45.35,45.53,45.14,45.38,283163.0,36.6969,36.8426,36.527,36.7212,283163.0
2018-05-16 10:00:00,45.37,45.39,45.2,45.25,117075.0,36.7131,36.7293,36.5755,36.616,117075.0
2018-05-16 10:30:00,45.25,45.38,45.19,45.28,65152.0,36.616,36.7212,36.5674,36.6403,65152.0
2018-05-16 11:00:00,45.27,45.27,45.06,45.09,65419.0,36.6322,36.6322,36.4622,36.4865,65419.0
2018-05-16 11:30:00,45.09,45.14,45.06,45.12,49317.0,36.4865,36.527,36.4622,36.5108,49317.0
2018-05-16 12:00:00,45.12,45.27,45.09,45.27,54543.0,36.5108,36.6322,36.4865,36.6322,54543.0
2018-05-16 12:30:00,45.29,45.37,45.28,45.29,75112.0,36.6483,36.7131,36.6403,36.6483,75112.0
2018-05-16 13:00:00,45.3,45.31,45.13,45.13,76854.0,36.6564,36.6645,36.5189,36.5189,76854.0
2018-05-16 13:30:00,45.12,45.24,45.12,45.22,71145.0,36.5108,36.6079,36.5108,36.5917,71145.0
2018-05-16 14:00:00,45.22,45.23,45.15,45.17,47011.0,36.5917,36.5998,36.5351,36.5512,47011.0
2018-05-16 14:30:00,45.16,45.27,45.1,45.27,124604.0,36.5432,36.6322,36.4946,36.6322,124604.0
2018-05-16 15:00:00,45.27,45.28,45.1,45.12,103964.0,36.6322,36.6403,36.4946,36.5108,103964.0
2018-05-16 15:30:00,45.12,45.25,45.01,45.16,270086.0,36.5108,36.616,36.4218,36.5432,270086.0
2018-05-17 09:30:00,43.18,43.61,43.03,43.48,728785.0,34.941,35.2889,34.8196,35.1837,728785.0
2018-05-17 10:00:00,43.49,43.99,43.49,43.66,442937.0,35.1918,35.5964,35.1918,35.3294,442937.0
2018-05-17 10:30:00,43.67,43.88,43.58,43.85,211529.0,35.3375,35.5074,35.2646,35.4831,211529.0
2018-05-17 11:00:00,43.84,44.08,43.8,44.06,207509.0,35.475,35.6692,35.4427,35.653,207509.0
2018-05-17 11:30:00,44.06,44.16,43.65,43.65,208149.0,35.653,35.734,35.3213,35.3213,208149.0
2018-05-17 12:00:00,43.65,43.9,43.64,43.89,144686.0,35.3213,35.5236,35.3132,35.5155,144686.0
2018-05-17 12:30:00,43.89,43.94,43.54,43.55,126669.0,35.5155,35.5559,35.2323,35.2404,126669.0
2018-05-17 13:00:00,43.54,43.62,43.38,43.46,172579.0,35.2323,35.297,35.1028,35.1675,172579.0
2018-05-17 13:30:00,43.47,43.64,43.46,43.51,161879.0,35.1756,35.3132,35.1675,35.208,161879.0
2018-05-17 14:00:00,43.51,43.67,43.42,43.6,153646.0,35.208,35.3375,35.1352,35.2808,153646.0
2018-05-17 14:30:00,43.6,43.65,43.55,43.6,115066.0,35.2808,35.3213,35.2404,35.2808,115066.0
2018-05-17 15:00:00,43.61,43.69,43.47,43.58,200736.0,35.2889,35.3536,35.1756,35.2646,200736.0
2018-05-17 15:30:00,43.58,43.62,43.38,43.46,393851.0,35.2646,35.297,35.1028,35.1675,393851.0
2018-05-18 09:30:00,43.48,43.48,43.19,43.37,161580.0,35.1837,35.1837,34.949,35.0947,161580.0
2018-05-18 10:00:00,43.36,43.57,43.32,43.54,130414.0,35.0866,35.2565,35.0542,35.2323,130414.0
2018-05-18 10:30:00,43.55,43.55,43.3,43.48,119892.0,35.2404,35.2404,35.0381,35.1837,119892.0
2018-05-18 11:00:00,43.49,43.55,43.38,43.4,95940.0,35.1918,35.2404,35.1028,35.119,95940.0
2018-05-18 11:30:00,43.4,43.47,43.36,43.41,57560.0,35.119,35.1756,35.0866,35.1271,57560.0
2018-05-18 12:00:00,43.4,43.4,43.24,43.25,69186.0,35.119,35.119,34.9895,34.9976,69186.0
2018-05-18 12:30:00,43.26,43.38,43.25,43.32,67929.0,35.0057,35.1028,34.9976,35.0542,67929.0
2018-05-18 13:00:00,43.31,43.38,43.28,43.29,45103.0,35.0461,35.1028,35.0219,35.03,45103.0
2018-05-18 13:30:00,43.29,43.29,43.18,43.19,69817.0,35.03,35.03,34.941,34.949,69817.0
2018-05-18 14:00:00,43.19,43.19,43.12,43.17,64463.0,34.949,34.949,34.8924,34.9329,64463.0
2018-05-18 14:30:00,43.16,43.23,43.15,43.23,41690.0,34.9248,34.9814,34.9167,34.9814,41690.0
2018-05-18 15:00:00,43.23,43.26,43.2,43.25,84541.0,34.9814,35.0057,34.9571,34.9976,84541.0
2018-05-18 15:30:00,43.25,43.31,43.22,43.22,221807.0,34.9976,35.0461,34.9733,34.9733,221807.0
2018-05-21 09:30:00,43.49,43.94,43.47,43.85,229759.0,35.1918,35.5559,35.1756,35.4831,229759.0
2018-05-21 10:00:00,43.85,43.91,43.74,43.75,127393.0,35.4831,35.5317,35.3941,35.4022,127393.0
2018-05-21 10:30:00,43.76,43.92,43.76,43.86,104498.0,35.4103,35.5398,35.4103,35.4912,104498.0
2018-05-21 11:00:00,43.87,43.91,43.47,43.53,114471.0,35.4993,35.5317,35.1756,35.2242,114471.0
2018-05-21 11:30:00,43.53,43.65,43.42,43.65,70602.0,35.2242,35.3213,35.1352,35.3213,70602.0
2018-05-21 12:00:00,43.64,43.7,43.59,43.6,74801.0,35.3132,35.3617,35.2727,35.2808,74801.0
2018-05-21 12:30:00,43.6,43.6,43.51,43.53,67588.0,35.2808,35.2808,35.208,35.2242,67588.0
2018-05-21 13:00:00,43.54,43.7,43.53,43.69,91762.0,35.2323,35.3617,35.2242,35.3536,91762.0
2018-05-21 13:30:00,43.71,43.74,43.63,43.69,65175.0,35.3698,35.3941,35.3051,35.3536,65175.0
2018-05-21 14:00:00,43.68,43.68,43.59,43.59,63572.0,35.3455,35.3455,35.2727,35.2727,63572.0
2018-05-21 14:30:00,43.58,43.69,43.51,43.63,87566.0,35.2646,35.3536,35.208,35.3051,87566.0
2018-05-21 15:00:00,43.63,43.7,43.58,43.65,73843.0,35.3051,35.3617,35.2646,35.3213,73843.0
2018-05-21 15:30:00,43.65,43.81,43.62,43.75,276322.0,35.3213,35.4507,35.297,35.4022,276322.0
2018-05-22 09:30:00,43.8,43.89,43.67,43.73,117128.0,35.4427,35.5155,35.3375,35.386,117128.0
2018-05-22 10:00:00,43.72,43.72,43.48,43.54,101556.0,35.3779,35.3779,35.1837,35.2323,101556.0
2018-05-22 10:30:00,43.54,43.81,43.53,43.77,106961.0,35.2323,35.4507,35.2242,35.4184,106961.0
2018-05-22 11:00:00,43.76,43.89,43.76,43.85,98501.0,35.4103,35.5155,35.4103,35.4831,98501.0
2018-05-22 11:30:00,43.85,43.85,43.72,43.75,60037.0,35.4831,35.4831,35.3779,35.4022,60037.0
2018-05-22 12:00:00,43.75,43.86,43.74,43.75,51685.0,35.4022,35.4912,35.3941,35.4022,51685.0
2018-05-22 12:30:00,43.76,43.77,43.66,43.71,69897.0,35.4103,35.4184,35.3294,35.3698,69897.0
2018-05-22 13:00:00,43.72,43.8,43.71,43.8,57825.0,35.3779,35.4427,35.3698,35.4427,57825.0
2018-05-22 13:30:00,43.81,43.83,43.77,43.81,64316.0,35.4507,35.4669,35.4184,35.4507,64316.0
2018-05-22 14:00:00,43.81,43.88,43.81,43.88,59183.0,35.4507,35.5074,35.4507,35.5074,59183.0
2018-05-22 14:30:00,43.88,43.9,43.77,43.79,69730.0,35.5074,35.5236,35.4184,35.4346,69730.0
2018-05-22 15:00:00,43.79,43.85,43.77,43.79,83845.0,35.4346,35.4831,35.4184,35.4346,83845.0
2018-05-22 15:30:00,43.79,43.8,43.59,43.66,250216.0,35.4346,35.4427,35.2727,35.3294,250216.0
2018-05-23 09:30:00,43.3,43.47,42.9,43.23,191153.0,35.0381,35.1756,34.7144,34.9814,191153.0
2018-05-23 10:00:00,43.23,43.27,43.12,43.17,89673.0,34.9814,35.0138,34.8924,34.9329,89673.0
2018-05-23 10:30:00,43.17,43.17,42.99,43.02,165581.0,34.9329,34.9329,34.7872,34.8115,165581.0
2018-05-23 11:00:00,43.02,43.14,43.01,43.12,95818.0,34.8115,34.9086,34.8034,34.8924,95818.0
2018-05-23 11:30:00,43.12,43.21,43.08,43.08,114703.0,34.8924,34.9652,34.86,34.86,114703.0
2018-05-23 12:00:00,43.07,43.18,43.03,43.03,101383.0,34.8519,34.941,34.8196,34.8196,101383.0
2018-05-23 12:30:00,43.03,43.27,43.03,43.26,100753.0,34.8196,35.0138,34.8196,35.0057,100753.0
2018-05-23 13:00:00,43.26,43.27,43.19,43.26,57029.0,35.0057,35.0138,34.949,35.0057,57029.0
2018-05-23 13:30:00,43.27,43.34,43.23,43.23,95633.0,35.0138,35.0704,34.9814,34.9814,95633.0
2018-05-23 14:00:00,43.23,43.48,43.22,43.41,103730.0,34.9814,35.1837,34.9733,35.1271,103730.0
2018-05-23 14:30:00,43.41,43.53,43.36,43.53,76501.0,35.1271,35.2242,35.0866,35.2242,76501.0
2018-05-23 15:00:00,43.53,43.58,43.49,43.57,80341.0,35.2242,35.2646,35.1918,35.2565,80341.0
2018-05-23 15:30:00,43.58,43.69,43.53,43.68,172269.0,35.2646,35.3536,35.2242,35.3455,172269.0
2018-05-24 09:30:00,43.6,43.97,43.43,43.49,284290.0,35.2808,35.5802,35.1432,35.1918,284290.0
2018-05-24 10:00:00,43.48,43.6,43.27,43.27,147039.0,35.1837,35.2808,35.0138,35.0138,147039.0
2018-05-24 10:30:00,43.25,43.31,43.01,43.03,186906.0,34.9976,35.0461,34.8034,34.8196,186906.0
2018-05-24 11:00:00,43.03,43.31,43.01,43.28,101565.0,34.8196,35.0461,34.8034,35.0219,101565.0
2018-05-24 11:30:00,43.29,43.33,43.19,43.3,118142.0,35.03,35.0623,34.949,35.0381,118142.0
2018-05-24 12:00:00,43.31,43.47,43.31,43.45,60353.0,35.0461,35.1756,35.0461,35.1594,60353.0
2018-05-24 12:30:00,43.45,43.49,43.35,43.4,53890.0,35.1594,35.1918,35.0785,35.119,53890.0
2018-05-24 13:00:00,43.4,43.53,43.4,43.52,58068.0,35.119,35.2242,35.119,35.2161,58068.0
2018-05-24 13:30:00,43.51,43.59,43.45,43.51,85991.0,35.208,35.2727,35.1594,35.208,85991.0
2018-05-24 14:00:00,43.51,43.6,43.47,43.57,66838.0,35.208,35.2808,35.1756,35.2565,66838.0
2018-05-24 14:30:00,43.57,43.58,43.51,43.56,73592.0,35.2565,35.2646,35.208,35.2484,73592.0
2018-05-24 15:00:00,43.56,43.63,43.48,43.6,105398.0,35.2484,35.3051,35.1837,35.2808,105398.0
2018-05-24 15:30:00,43.6,43.65,43.48,43.56,183810.0,35.2808,35.3213,35.1837,35.2484,183810.0
2018-05-25 09:30:00,43.54,43.62,43.24,43.38,103338.0,35.2323,35.297,34.9895,35.1028,103338.0
2018-05-25 10:00:00,43.37,43.47,43.31,43.38,135608.0,35.0947,35.1756,35.0461,35.1028,135608.0
2018-05-25 10:30:00,43.39,43.47,43.37,43.46,96438.0,35.1109,35.1756,35.0947,35.1675,96438.0
2018-05-25 11:00:00,43.46,43.51,43.36,43.39,85623.0,35.1675,35.208,35.0866,35.1109,85623.0
2018-05-25 11:30:00,43.39,43.54,43.39,43.49,75879.0,35.1109,35.2323,35.1109,35.1918,75879.0
2018-05-25 12:00:00,43.49,43.5,43.29,43.38,57436.0,35.1918,35.1999,35.03,35.1028,57436.0
2018-05-25 12:30:00,43.38,43.43,43.35,43.4,57198.0,35.1028,35.1432,35.0785,35.119,57198.0
2018-05-25 13:00:00,43.41,43.42,43.36,43.37,37106.0,35.1271,35.1352,35.0866,35.0947,37106.0
2018-05-25 13:30:00,43.37,43.37,43.28,43.29,59349.0,35.0947,35.0947,35.0219,35.03,59349.0
2018-05-25 14:00:00,43.29,43.4,43.28,43.39,66050.0,35.03,35.119,35.0219,35.1109,66050.0
2018-05-25 14:30:00,43.4,43.42,43.26,43.28,80480.0,35.119,35.1352,35.0057,35.0219,80480.0
2018-05-25 15:00:00,43.28,43.33,43.24,43.33,134883.0,35.0219,35.0623,34.9895,35.0623,134883.0
2018-05-25 15:30:00,43.33,43.34,43.22,43.24,212263.0,35.0623,35.0704,34.9733,34.9895,212263.0
2018-05-29 09:30:00,42.68,43.1,42.67,43.05,123271.0,34.5364,34.8762,34.5283,34.8358,123271.0
2018-05-29 10:00:00,43.05,43.15,42.9,43.0,111465.0,34.8358,34.9167,34.7144,34.7953,111465.0
2018-05-29 10:30:00,42.97,43.03,42.86,42.94,114309.0,34.771,34.8196,34.682,34.7467,114309.0
2018-05-29 11:00:00,42.93,42.99,42.85,42.91,77476.0,34.7387,34.7872,34.6739,34.7225,77476.0
2018-05-29 11:30:00,42.91,42.93,42.63,42.69,84812.0,34.7225,34.7387,34.4959,34.5444,84812.0
2018-05-29 12:00:00,42.68,42.68,42.52,42.62,88090.0,34.5364,34.5364,34.4069,34.4878,88090.0
2018-05-29 12:30:00,42.62,42.9,42.62,42.9,62270.0,34.4878,34.7144,34.4878,34.7144,62270.0
2018-05-29 13:00:00,42.88,42.88,42.73,42.82,59418.0,34.6982,34.6982,34.5768,34.6496,59418.0
2018-05-29 13:30:00,42.83,42.91,42.68,42.82,58462.0,34.6577,34.7225,34.5364,34.6496,58462.0
2018-05-29 14:00:00,42.81,42.87,42.69,42.87,87628.0,34.6416,34.6901,34.5444,34.6901,87628.0
2018-05-29 14:30:00,42.85,42.89,42.68,42.72,80598.0,34.6739,34.7063,34.5364,34.5687,80598.0
2018-05-29 15:00:00,42.71,42.79,42.69,42.79,87982.0,34.5606,34.6254,34.5444,34.6254,87982.0
2018-05-29 15:30:00,42.8,43.01,42.78,42.97,258929.0,34.6335,34.8034,34.6173,34.771,258929.0
2018-05-30 09:30:00,43.1,43.33,42.95,42.99,156629.0,34.8762,35.0623,34.7548,34.7872,156629.0
2018-05-30 10:00:00,43.0,43.25,42.98,43.12,78096.0,34.7953,34.9976,34.7791,34.8924,78096.0
2018-05-30 10:30:00,43.12,43.25,43.11,43.22,217653.0,34.8924,34.9976,34.8843,34.9733,217653.0
2018-05-30 11:00:00,43.23,43.25,43.15,43.17,78873.0,34.9814,34.9976,34.9167,34.9329,78873.0
2018-05-30 11:30:00,43.17,43.25,43.17,43.21,89090.0,34.9329,34.9976,34.9329,34.9652,89090.0
2018-05-30 12:00:00,43.22,43.28,43.14,43.18,55555.0,34.9733,35.0219,34.9086,34.941,55555.0
2018-05-30 12:30:00,43.18,43.19,43.07,43.13,40006.0,34.941,34.949,34.8519,34.9005,40006.0
2018-05-30 13:00:00,43.12,43.14,43.04,43.1,76051.0,34.8924,34.9086,34.8277,34.8762,76051.0
2018-05-30 13:30:00,43.1,43.15,43.06,43.1,39543.0,34.8762,34.9167,34.8438,34.8762,39543.0
2018-05-30 14:00:00,43.1,43.13,43.04,43.06,64124.0,34.8762,34.9005,34.8277,34.8438,64124.0
2018-05-30 14:30:00,43.05,43.09,43.0,43.02,73704.0,34.8358,34.8681,34.7953,34.8115,73704.0
2018-05-30 15:00:00,43.03,43.07,42.95,42.98,129685.0,34.8196,34.8519,34.7548,34.7791,129685.0
2018-05-30 15:30:00,42.97,42.98,42.83,42.84,384802.0,34.771,34.7791,34.6577,34.6658,384802.0
2018-05-31 09:30:00,42.92,43.04,42.78,43.03,164469.0,34.7306,34.8277,34.6173,34.8196,164469.0
2018-05-31 10:00:00,43.02,43.07,42.81,42.82,101113.0,34.8115,34.8519,34.6416,34.6496,101113.0
2018-05-31 10:30:00,42.83,42.88,42.67,42.7,100061.0,34.6577,34.6982,34.5283,34.5525,100061.0
2018-05-31 11:00:00,42.69,42.88,42.67,42.88,89205.0,34.5444,34.6982,34.5283,34.6982,89205.0
2018-05-31 11:30:00,42.88,43.12,42.82,43.0,122041.0,34.6982,34.8924,34.6496,34.7953,122041.0
2018-05-31 12:00:00,42.99,42.99,42.8,42.81,78751.0,34.7872,34.7872,34.6335,34.6416,78751.0
2018-05-31 12:30:00,42.8,42.92,42.75,42.92,58338.0,34.6335,34.7306,34.593,34.7306,58338.0
2018-05-31 13:00:00,42.92,42.92,42.8,42.85,50115.0,34.7306,34.7306,34.6335,34.6739,50115.0
2018-05-31 13:30:00,42.86,42.89,42.71,42.74,57966.0,34.682,34.7063,34.5606,34.5849,57966.0
2018-05-31 14:00:00,42.74,42.8,42.66,42.67,95437.0,34.5849,34.6335,34.5202,34.5283,95437.0
2018-05-31 14:30:00,42.67,42.69,42.62,42.69,79827.0,34.5283,34.5444,34.4878,34.5444,79827.0
2018-05-31 15:00:00,42.69,42.8,42.65,42.79,70488.0,34.5444,34.6335,34.5121,34.6254,70488.0
2018-05-31 15:30:00,42.79,42.79,42.61,42.73,323570.0,34.6254,34.6254,34.4797,34.5768,323570.0
2018-06-01 09:30:00,42.91,43.18,42.9,43.12,126632.0,34.7225,34.941,34.7144,34.8924,126632.0
2018-06-01 10:00:00,43.12,43.28,43.03,43.21,177548.0,34.8924,35.0219,34.8196,34.9652,177548.0
2018-06-01 10:30:00,43.21,43.33,43.11,43.31,93217.0,34.9652,35.0623,34.8843,35.0461,93217.0
2018-06-01 11:00:00,43.33,43.36,43.26,43.3,74882.0,35.0623,35.0866,35.0057,35.0381,74882.0
2018-06-01 11:30:00,43.29,43.46,43.29,43.43,53208.0,35.03,35.1675,35.03,35.1432,53208.0
2018-06-01 12:00:00,43.44,43.53,43.42,43.51,64927.0,35.1513,35.2242,35.1352,35.208,64927.0
2018-06-01 12:30:00,43.51,43.55,43.49,43.55,71015.0,35.208,35.2404,35.1918,35.2404,71015.0
2018-06-01 13:00:00,43.55,43.68,43.55,43.65,50121.0,35.2404,35.3455,35.2404,35.3213,50121.0
2018-06-01 13:30:00,43.65,43.69,43.63,43.65,73261.0,35.3213,35.3536,35.3051,35.3213,73261.0
2018-06-01 14:00:00,43.65,43.67,43.51,43.59,66018.0,35.3213,35.3375,35.208,35.2727,66018.0
2018-06-01 14:30:00,43.59,43.6,43.54,43.58,34697.0,35.2727,35.2808,35.2323,35.2646,34697.0
2018-06-01 15:00:00,43.58,43.58,43.5,43.54,72939.0,35.2646,35.2646,35.1999,35.2323,72939.0
2018-06-01 15:30:00,43.54,43.65,43.54,43.65,219356.0,35.2323,35.3213,35.2323,35.3213,219356.0
2018-06-04 09:30:00,43.5,43.82,43.5,43.56,109654.0,35.1999,35.4588,35.1999,35.2484,109654.0
2018-06-04 10:00:00,43.57,43.61,43.47,43.49,80462.0,35.2565,35.2889,35.1756,35.1918,80462.0
2018-06-04 10:30:00,43.49,43.52,43.36,43.42,79741.0,35.1918,35.2161,35.0866,35.1352,79741.0
2018-06-04 11:00:00,43.42,43.45,43.22,43.27,81429.0,35.1352,35.1594,34.9733,35.0138,81429.0
2018-06-04 11:30:00,43.28,43.36,43.24,43.3,59054.0,35.0219,35.0866,34.9895,35.0381,59054.0
2018-06-04 12:00:00,43.3,43.38,43.23,43.38,54267.0,35.0381,35.1028,34.9814,35.1028,54267.0
2018-06-04 12:30:00,43.38,43.49,43.35,43.49,37037.0,35.1028,35.1918,35.0785,35.1918,37037.0
2018-06-04 13:00:00,43.49,43.56,43.45,43.47,41972.0,35.1918,35.2484,35.1594,35.1756,41972.0
2018-06-04 13:30:00,43.45,43.48,43.41,43.47,56664.0,35.1594,35.1837,35.1271,35.1756,56664.0
2018-06-04 14:00:00,43.46,43.69,43.46,43.65,73694.0,35.1675,35.3536,35.1675,35.3213,73694.0
2018-06-04 14:30:00,43.67,43.74,43.64,43.73,52529.0,35.3375,35.3941,35.3132,35.386,52529.0
2018-06-04 15:00:00,43.74,43.74,43.66,43.66,56858.0,35.3941,35.3941,35.3294,35.3294,56858.0
2018-06-04 15:30:00,43.67,43.67,43.54,43.57,171102.0,35.3375,35.3375,35.2323,35.2565,171102.0
2018-06-05 09:30:00,43.75,43.75,43.39,43.42,86436.0,35.4022,35.4022,35.1109,35.1352,86436.0
2018-06-05 10:00:00,43.43,43.61,43.43,43.57,49511.0,35.1432,35.2889,35.1432,35.2565,49511.0
2018-06-05 10:30:00,43.57,43.63,43.5,43.54,42726.0,35.2565,35.3051,35.1999,35.2323,42726.0
2018-06-05 11:00:00,43.54,43.54,43.4,43.51,50626.0,35.2323,35.2323,35.119,35.208,50626.0
2018-06-05 11:30:00,43.5,43.55,43.43,43.55,30569.0,35.1999,35.2404,35.1432,35.2404,30569.0
2018-06-05 12:00:00,43.54,43.56,43.48,43.49,37123.0,35.2323,35.2484,35.1837,35.1918,37123.0
2018-06-05 12:30:00,43.48,43.56,43.46,43.56,32069.0,35.1837,35.2484,35.1675,35.2484,32069.0
2018-06-05 13:00:00,43.55,43.61,43.5,43.57,25118.0,35.2404,35.2889,35.1999,35.2565,25118.0
2018-06-05 13:30:00,43.57,43.65,43.56,43.62,45243.0,35.2565,35.3213,35.2484,35.297,45243.0
2018-06-05 14:00:00,43.63,43.63,43.51,43.53,41089.0,35.3051,35.3051,35.208,35.2242,41089.0
2018-06-05 14:30:00,43.52,43.63,43.52,43.59,34701.0,35.2161,35.3051,35.2161,35.2727,34701.0
2018-06-05 15:00:00,43.59,43.65,43.58,43.64,54711.0,35.2727,35.3213,35.2646,35.3132,54711.0
2018-06-05 15:30:00,43.63,43.74,43.62,43.69,153040.0,35.3051,35.3941,35.297,35.3536,153040.0
2018-06-06 09:30:00,43.76,43.89,43.72,43.72,65090.0,35.4103,35.5155,35.3779,35.3779,65090.0
2018-06-06 10:00:00,43.73,43.83,43.67,43.79,42889.0,35.386,35.4669,35.3375,35.4346,42889.0
2018-06-06 10:30:00,43.78,43.82,43.7,43.79,39904.0,35.4265,35.4588,35.3617,35.4346,39904.0
2018-06-06 11:00:00,43.8,44.02,43.8,43.99,82064.0,35.4427,35.6207,35.4427,35.5964,82064.0
2018-06-06 11:30:00,43.99,44.13,43.99,44.11,50375.0,35.5964,35.7097,35.5964,35.6935,50375.0
2018-06-06 12:00:00,44.11,44.11,44.0,44.02,36033.0,35.6935,35.6935,35.6045,35.6207,36033.0
2018-06-06 12:30:00,44.01,44.06,43.96,44.05,38569.0,35.6126,35.653,35.5721,35.6449,38569.0
2018-06-06 13:00:00,44.05,44.17,44.03,44.11,45559.0,35.6449,35.7421,35.6288,35.6935,45559.0
2018-06-06 13:30:00,44.11,44.21,44.1,44.15,49205.0,35.6935,35.7744,35.6854,35.7259,49205.0
2018-06-06 14:00:00,44.15,44.26,44.15,44.23,40690.0,35.7259,35.8149,35.7259,35.7906,40690.0
2018-06-06 14:30:00,44.22,44.27,44.2,44.22,42940.0,35.7825,35.823,35.7663,35.7825,42940.0
2018-06-06 15:00:00,44.22,44.31,44.21,44.26,48462.0,35.7825,35.8553,35.7744,35.8149,48462.0
2018-06-06 15:30:00,44.25,44.29,44.24,44.26,295436.0,35.8068,35.8392,35.7987,35.8149,295436.0
2018-06-07 09:30:00,44.24,44.37,44.16,44.27,79028.0,35.7987,35.9039,35.734,35.823,79028.0
2018-06-07 10:00:00,44.26,44.37,44.13,44.13,106515.0,35.8149,35.9039,35.7097,35.7097,106515.0
2018-06-07 10:30:00,44.12,44.12,43.84,44.0,90522.0,35.7016,35.7016,35.475,35.6045,90522.0
2018-06-07 11:00:00,44.01,44.04,43.89,43.95,53556.0,35.6126,35.6369,35.5155,35.564,53556.0
2018-06-07 11:30:00,43.95,43.96,43.71,43.76,76650.0,35.564,35.5721,35.3698,35.4103,76650.0
2018-06-07 12:00:00,43.76,43.8,43.64,43.75,90870.0,35.4103,35.4427,35.3132,35.4022,90870.0
2018-06-07 12:30:00,43.75,43.77,43.53,43.57,154424.0,35.4022,35.4184,35.2242,35.2565,154424.0
2018-06-07 13:00:00,43.58,43.63,43.46,43.51,39852.0,35.2646,35.3051,35.1675,35.208,39852.0
2018-06-07 13:30:00,43.5,43.53,43.38,43.39,62800.0,35.1999,35.2242,35.1028,35.1109,62800.0
2018-06-07 14:00:00,43.39,43.52,43.35,43.47,51346.0,35.1109,35.2161,35.0785,35.1756,51346.0
2018-06-07 14:30:00,43.49,43.68,43.49,43.58,60540.0,35.1918,35.3455,35.1918,35.2646,60540.0
2018-06-07 15:00:00,43.59,43.68,43.54,43.66,70548.0,35.2727,35.3455,35.2323,35.3294,70548.0
2018-06-07 15:30:00,43.67,43.67,43.57,43.64,133878.0,35.3375,35.3375,35.2565,35.3132,133878.0
2018-06-08 09:30:00,43.53,43.65,43.37,43.57,113773.0,35.2242,35.3213,35.0947,35.2565,113773.0
2018-06-08 10:00:00,43.54,43.58,43.42,43.42,59740.0,35.2323,35.2646,35.1352,35.1352,59740.0
2018-06-08 10:30:00,43.41,43.54,43.31,43.54,67729.0,35.1271,35.2323,35.0461,35.2323,67729.0
2018-06-08 11:00:00,43.54,43.72,43.52,43.65,139025.0,35.2323,35.3779,35.2161,35.3213,139025.0
2018-06-08 11:30:00,43.65,43.65,43.5,43.56,83319.0,35.3213,35.3213,35.1999,35.2484,83319.0
2018-06-08 12:00:00,43.56,43.62,43.55,43.62,52127.0,35.2484,35.297,35.2404,35.297,52127.0
2018-06-08 12:30:00,43.62,43.7,43.62,43.65,41899.0,35.297,35.3617,35.297,35.3213,41899.0
2018-06-08 13:00:00,43.65,43.65,43.53,43.55,70983.0,35.3213,35.3213,35.2242,35.2404,70983.0
2018-06-08 13:30:00,43.56,43.62,43.44,43.46,89575.0,35.2484,35.297,35.1513,35.1675,89575.0
2018-06-08 14:00:00,43.46,43.55,43.46,43.48,82451.0,35.1675,35.2404,35.1675,35.1837,82451.0
2018-06-08 14:30:00,43.49,43.56,43.48,43.51,95863.0,35.1918,35.2484,35.1837,35.208,95863.0
2018-06-08 15:00:00,43.5,43.63,43.5,43.63,100749.0,35.1999,35.3051,35.1999,35.3051,100749.0
2018-06-08 15:30:00,43.63,43.69,43.46,43.47,268344.0,35.3051,35.3536,35.1675,35.1756,268344.0
2018-06-11 09:30:00,43.59,43.91,43.56,43.85,120577.0,35.2727,35.5317,35.2484,35.4831,120577.0
2018-06-11 10:00:00,43.85,43.86,43.56,43.57,88771.0,35.4831,35.4912,35.2484,35.2565,88771.0
2018-06-11 10:30:00,43.58,43.68,43.55,43.65,72407.0,35.2646,35.3455,35.2404,35.3213,72407.0
2018-06-11 11:00:00,43.65,43.67,43.51,43.52,62173.0,35.3213,35.3375,35.208,35.2161,62173.0
2018-06-11 11:30:00,43.52,43.62,43.44,43.59,92955.0,35.2161,35.297,35.1513,35.2727,92955.0
2018-06-11 12:00:00,43.6,43.7,43.59,43.69,46643.0,35.2808,35.3617,35.2727,35.3536,46643.0
2018-06-11 12:30:00,43.7,43.72,43.65,43.71,34747.0,35.3617,35.3779,35.3213,35.3698,34747.0
2018-06-11 13:00:00,43.72,43.77,43.71,43.77,34961.0,35.3779,35.4184,35.3698,35.4184,34961.0
2018-06-11 13:30:00,43.76,43.81,43.71,43.73,46470.0,35.4103,35.4507,35.3698,35.386,46470.0
2018-06-11 14:00:00,43.73,43.75,43.67,43.72,48770.0,35.386,35.4022,35.3375,35.3779,48770.0
2018-06-11 14:30:00,43.72,43.75,43.66,43.74,54458.0,35.3779,35.4022,35.3294,35.3941,54458.0
2018-06-11 15:00:00,43.75,43.76,43.72,43.74,63831.0,35.4022,35.4103,35.3779,35.3941,63831.0
2018-06-11 15:30:00,43.74,43.75,43.63,43.69,169286.0,35.3941,35.4022,35.3051,35.3536,169286.0
2018-06-12 09:30:00,43.7,43.8,43.51,43.51,130747.0,35.3617,35.4427,35.208,35.208,130747.0
2018-06-12 10:00:00,43.51,43.6,43.48,43.57,57468.0,35.208,35.2808,35.1837,35.2565,57468.0
2018-06-12 10:30:00,43.58,43.71,43.5,43.71,80997.0,35.2646,35.3698,35.1999,35.3698,80997.0
2018-06-12 11:00:00,43.71,43.71,43.57,43.62,59903.0,35.3698,35.3698,35.2565,35.297,59903.0
2018-06-12 11:30:00,43.63,43.68,43.6,43.66,46312.0,35.3051,35.3455,35.2808,35.3294,46312.0
2018-06-12 12:00:00,43.66,43.72,43.64,43.67,62006.0,35.3294,35.3779,35.3132,35.3375,62006.0
2018-06-12 12:30:00,43.67,43.72,43.65,43.71,38543.0,35.3375,35.3779,35.3213,35.3698,38543.0
2018-06-12 13:00:00,43.72,43.78,43.69,43.76,62394.0,35.3779,35.4265,35.3536,35.4103,62394.0
2018-06-12 13:30:00,43.76,43.9,43.76,43.9,67532.0,35.4103,35.5236,35.4103,35.5236,67532.0
2018-06-12 14:00:00,43.9,43.9,43.71,43.71,59255.0,35.5236,35.5236,35.3698,35.3698,59255.0
2018-06-12 14:30:00,43.7,43.76,43.66,43.69,74626.0,35.3617,35.4103,35.3294,35.3536,74626.0
2018-06-12 15:00:00,43.68,43.79,43.67,43.79,74490.0,35.3455,35.4346,35.3375,35.4346,74490.0
2018-06-12 15:30:00,43.8,43.94,43.76,43.93,227137.0,35.4427,35.5559,35.4103,35.5478,227137.0
2018-06-13 09:30:00,44.12,44.12,43.85,43.95,99463.0,35.7016,35.7016,35.4831,35.564,99463.0
2018-06-13 10:00:00,43.95,44.21,43.93,44.18,89408.0,35.564,35.7744,35.5478,35.7501,89408.0
2018-06-13 10:30:00,44.18,44.19,44.1,44.18,41716.0,35.7501,35.7582,35.6854,35.7501,41716.0
2018-06-13 11:00:00,44.17,44.37,44.17,44.33,79391.0,35.7421,35.9039,35.7421,35.8715,79391.0
2018-06-13 11:30:00,44.32,44.48,44.31,44.47,65702.0,35.8634,35.9929,35.8553,35.9848,65702.0
2018-06-13 12:00:00,44.47,44.48,44.38,44.46,52582.0,35.9848,35.9929,35.912,35.9767,52582.0
2018-06-13 12:30:00,44.47,44.53,44.38,44.39,103619.0,35.9848,36.0334,35.912,35.9201,103619.0
2018-06-13 13:00:00,44.38,44.4,44.3,44.31,56503.0,35.912,35.9282,35.8472,35.8553,56503.0
2018-06-13 13:30:00,44.31,44.34,44.24,44.26,44544.0,35.8553,35.8796,35.7987,35.8149,44544.0
2018-06-13 14:00:00,44.25,44.29,43.94,43.99,183355.0,35.8068,35.8392,35.5559,35.5964,183355.0
2018-06-13 14:30:00,43.98,44.11,43.9,44.11,100783.0,35.5883,35.6935,35.5236,35.6935,100783.0
2018-06-13 15:00:00,44.11,44.19,44.02,44.07,92043.0,35.6935,35.7582,35.6207,35.6611,92043.0
2018-06-13 15:30:00,44.07,44.08,43.96,44.02,188907.0,35.6611,35.6692,35.5721,35.6207,188907.0
2018-06-14 09:30:00,44.11,44.53,44.07,44.43,126100.0,35.6935,36.0334,35.6611,35.9524,126100.0
2018-06-14 10:00:00,44.43,44.62,44.43,44.57,72201.0,35.9524,36.1062,35.9524,36.0657,72201.0
2018-06-14 10:30:00,44.56,44.57,44.36,44.38,65127.0,36.0576,36.0657,35.8958,35.912,65127.0
2018-06-14 11:00:00,44.37,44.53,44.3,44.51,60398.0,35.9039,36.0334,35.8472,36.0172,60398.0
2018-06-14 11:30:00,44.51,44.65,44.51,44.58,59733.0,36.0172,36.1305,36.0172,36.0738,59733.0
2018-06-14 12:00:00,44.58,44.68,44.58,44.68,85192.0,36.0738,36.1547,36.0738,36.1547,85192.0
2018-06-14 12:30:00,44.68,44.68,44.58,44.61,55059.0,36.1547,36.1547,36.0738,36.0981,55059.0
2018-06-14 13:00:00,44.61,44.73,44.61,44.71,58516.0,36.0981,36.1952,36.0981,36.179,58516.0
2018-06-14 13:30:00,44.69,44.8,44.69,44.74,102424.0,36.1628,36.2518,36.1628,36.2033,102424.0
2018-06-14 14:00:00,44.75,44.76,44.65,44.66,55003.0,36.2114,36.2195,36.1305,36.1386,55003.0
2018-06-14 14:30:00,44.67,44.71,44.56,44.58,74132.0,36.1466,36.179,36.0576,36.0738,74132.0
2018-06-14 15:00:00,44.58,44.67,44.54,44.66,72408.0,36.0738,36.1466,36.0415,36.1386,72408.0
2018-06-14 15:30:00,44.66,44.74,44.65,44.7,251946.0,36.1386,36.2033,36.1305,36.1709,251946.0
2018-06-15 09:30:00,44.5,44.5,43.6,43.78,286763.0,36.0091,36.0091,35.2808,35.4265,286763.0
2018-06-15 10:00:00,43.78,43.91,43.76,43.8,117562.0,35.4265,35.5317,35.4103,35.4427,117562.0
2018-06-15 10:30:00,43.8,43.89,43.65,43.8,91596.0,35.4427,35.5155,35.3213,35.4427,91596.0
2018-06-15 11:00:00,43.8,43.86,43.74,43.78,39871.0,35.4427,35.4912,35.3941,35.4265,39871.0
2018-06-15 11:30:00,43.78,43.91,43.74,43.89,39817.0,35.4265,35.5317,35.3941,35.5155,39817.0
2018-06-15 12:00:00,43.91,44.01,43.88,43.99,40087.0,35.5317,35.6126,35.5074,35.5964,40087.0
2018-06-15 12:30:00,43.99,44.02,43.95,44.01,45164.0,35.5964,35.6207,35.564,35.6126,45164.0
2018-06-15 13:00:00,44.0,44.0,43.96,43.97,27482.0,35.6045,35.6045,35.5721,35.5802,27482.0
2018-06-15 13:30:00,43.97,43.97,43.9,43.96,36268.0,35.5802,35.5802,35.5236,35.5721,36268.0
2018-06-15 14:00:00,43.96,44.1,43.94,44.08,52408.0,35.5721,35.6854,35.5559,35.6692,52408.0
2018-06-15 14:30:00,44.08,44.11,44.06,44.07,39249.0,35.6692,35.6935,35.653,35.6611,39249.0
2018-06-15 15:00:00,44.06,44.13,44.06,44.13,94927.0,35.653,35.7097,35.653,35.7097,94927.0
2018-06-15 15:30:00,44.13,44.28,44.07,44.26,252213.0,35.7097,35.8311,35.6611,35.8149,252213.0
2018-06-18 09:30:00,43.5,43.8,43.46,43.67,121591.0,35.1999,35.4427,35.1675,35.3375,121591.0
2018-06-18 10:00:00,43.66,43.86,43.62,43.8,107906.0,35.3294,35.4912,35.297,35.4427,107906.0
2018-06-18 10:30:00,43.79,44.17,43.79,44.09,124341.0,35.4346,35.7421,35.4346,35.6773,124341.0
2018-06-18 11:00:00,44.09,44.17,44.08,44.12,55610.0,35.6773,35.7421,35.6692,35.7016,55610.0
2018-06-18 11:30:00,44.13,44.19,44.07,44.15,57415.0,35.7097,35.7582,35.6611,35.7259,57415.0
2018-06-18 12:00:00,44.17,44.18,44.13,44.14,36954.0,35.7421,35.7501,35.7097,35.7178,36954.0
2018-06-18 12:30:00,44.15,44.19,44.13,44.19,24041.0,35.7259,35.7582,35.7097,35.7582,24041.0
2018-06-18 13:00:00,44.2,44.31,44.18,44.29,65526.0,35.7663,35.8553,35.7501,35.8392,65526.0
2018-06-18 13:30:00,44.3,44.37,44.28,44.34,52739.0,35.8472,35.9039,35.8311,35.8796,52739.0
2018-06-18 14:00:00,44.34,44.37,44.28,44.33,68911.0,35.8796,35.9039,35.8311,35.8715,68911.0
2018-06-18 14:30:00,44.34,44.36,44.31,44.33,68107.0,35.8796,35.8958,35.8553,35.8715,68107.0
2018-06-18 15:00:00,44.33,44.41,44.32,44.39,95028.0,35.8715,35.9363,35.8634,35.9201,95028.0
2018-06-18 15:30:00,44.39,44.4,44.19,44.21,229826.0,35.9201,35.9282,35.7582,35.7744,229826.0
2018-06-19 09:30:00,43.63,43.86,43.6,43.68,150892.0,35.3051,35.4912,35.2808,35.3455,150892.0
2018-06-19 10:00:00,43.67,43.72,43.52,43.52,97739.0,35.3375,35.3779,35.2161,35.2161,97739.0
2018-06-19 10:30:00,43.51,43.72,43.45,43.65,111683.0,35.208,35.3779,35.1594,35.3213,111683.0
2018-06-19 11:00:00,43.66,43.83,43.65,43.83,108937.0,35.3294,35.4669,35.3213,35.4669,108937.0
2018-06-19 11:30:00,43.83,44.01,43.83,43.97,99341.0,35.4669,35.6126,35.4669,35.5802,99341.0
2018-06-19 12:00:00,43.98,43.98,43.86,43.87,48792.0,35.5883,35.5883,35.4912,35.4993,48792.0
2018-06-19 12:30:00,43.88,43.88,43.79,43.88,90192.0,35.5074,35.5074,35.4346,35.5074,90192.0
2018-06-19 13:00:00,43.87,43.9,43.82,43.83,51438.0,35.4993,35.5236,35.4588,35.4669,51438.0
2018-06-19 13:30:00,43.82,43.85,43.75,43.77,78514.0,35.4588,35.4831,35.4022,35.4184,78514.0
2018-06-19 14:00:00,43.78,43.85,43.78,43.82,99700.0,35.4265,35.4831,35.4265,35.4588,99700.0
2018-06-19 14:30:00,43.82,43.9,43.81,43.87,73566.0,35.4588,35.5236,35.4507,35.4993,73566.0
2018-06-19 15:00:00,43.87,43.87,43.75,43.76,68089.0,35.4993,35.4993,35.4022,35.4103,68089.0
2018-06-19 15:30:00,43.76,43.84,43.74,43.83,126885.0,35.4103,35.475,35.3941,35.4669,126885.0
2018-06-20 09:30:00,43.94,43.98,43.77,43.88,198387.0,35.5559,35.5883,35.4184,35.5074,198387.0
2018-06-20 10:00:00,43.89,43.92,43.72,43.76,116155.0,35.5155,35.5398,35.3779,35.4103,116155.0
2018-06-20 10:30:00,43.76,43.9,43.7,43.89,89067.0,35.4103,35.5236,35.3617,35.5155,89067.0
2018-06-20 11:00:00,43.88,43.9,43.79,43.85,89610.0,35.5074,35.5236,35.4346,35.4831,89610.0
2018-06-20 11:30:00,43.85,43.93,43.78,43.92,70683.0,35.4831,35.5478,35.4265,35.5398,70683.0
2018-06-20 12:00:00,43.92,43.92,43.87,43.87,58641.0,35.5398,35.5398,35.4993,35.4993,58641.0
2018-06-20 12:30:00,43.89,43.98,43.87,43.94,66396.0,35.5155,35.5883,35.4993,35.5559,66396.0
2018-06-20 13:00:00,43.94,43.95,43.82,43.83,92481.0,35.5559,35.564,35.4588,35.4669,92481.0
2018-06-20 13:30:00,43.84,43.9,43.83,43.89,34827.0,35.475,35.5236,35.4669,35.5155,34827.0
2018-06-20 14:00:00,43.89,43.95,43.87,43.9,52322.0,35.5155,35.564,35.4993,35.5236,52322.0
2018-06-20 14:30:00,43.9,43.92,43.85,43.92,72890.0,35.5236,35.5398,35.4831,35.5398,72890.0
2018-06-20 15:00:00,43.92,43.96,43.89,43.92,70060.0,35.5398,35.5721,35.5155,35.5398,70060.0
2018-06-20 15:30:00,43.92,43.94,43.74,43.75,270552.0,35.5398,35.5559,35.3941,35.4022,270552.0
2018-06-21 09:30:00,43.69,43.78,43.59,43.69,163611.0,35.3536,35.4265,35.2727,35.3536,163611.0
2018-06-21 10:00:00,43.67,43.68,43.22,43.31,132266.0,35.3375,35.3455,34.9733,35.0461,132266.0
2018-06-21 10:30:00,43.3,43.47,43.27,43.43,119745.0,35.0381,35.1756,35.0138,35.1432,119745.0
2018-06-21 11:00:00,43.42,43.54,43.3,43.46,110813.0,35.1352,35.2323,35.0381,35.1675,110813.0
2018-06-21 11:30:00,43.48,43.58,43.4,43.56,85794.0,35.1837,35.2646,35.119,35.2484,85794.0
2018-06-21 12:00:00,43.55,43.55,43.28,43.31,101109.0,35.2404,35.2404,35.0219,35.0461,101109.0
2018-06-21 12:30:00,43.31,43.33,43.19,43.24,80787.0,35.0461,35.0623,34.949,34.9895,80787.0
2018-06-21 13:00:00,43.23,43.37,43.18,43.32,47419.0,34.9814,35.0947,34.941,35.0542,47419.0
2018-06-21 13:30:00,43.32,43.34,43.23,43.29,44806.0,35.0542,35.0704,34.9814,35.03,44806.0
2018-06-21 14:00:00,43.29,43.4,43.29,43.33,53504.0,35.03,35.119,35.03,35.0623,53504.0
2018-06-21 14:30:00,43.33,43.35,43.25,43.28,38696.0,35.0623,35.0785,34.9976,35.0219,38696.0
2018-06-21 15:00:00,43.27,43.29,43.12,43.23,95617.0,35.0138,35.03,34.8924,34.9814,95617.0
2018-06-21 15:30:00,43.22,43.24,43.07,43.17,205697.0,34.9733,34.9895,34.8519,34.9329,205697.0
2018-06-22 09:30:00,43.33,43.43,43.22,43.22,97551.0,35.0623,35.1432,34.9733,34.9733,97551.0
2018-06-22 10:00:00,43.2,43.23,42.9,42.97,83620.0,34.9571,34.9814,34.7144,34.771,83620.0
2018-06-22 10:30:00,42.95,43.12,42.92,43.12,45696.0,34.7548,34.8924,34.7306,34.8924,45696.0
2018-06-22 11:00:00,43.12,43.14,43.03,43.11,27322.0,34.8924,34.9086,34.8196,34.8843,27322.0
2018-06-22 11:30:00,43.11,43.22,43.1,43.15,21983.0,34.8843,34.9733,34.8762,34.9167,21983.0
2018-06-22 12:00:00,43.14,43.2,43.12,43.18,19200.0,34.9086,34.9571,34.8924,34.941,19200.0
2018-06-22 12:30:00,43.17,43.21,43.1,43.19,34630.0,34.9329,34.9652,34.8762,34.949,34630.0
2018-06-22 13:00:00,43.19,43.28,43.19,43.25,28683.0,34.949,35.0219,34.949,34.9976,28683.0
2018-06-22 13:30:00,43.25,43.27,43.19,43.26,24825.0,34.9976,35.0138,34.949,35.0057,24825.0
2018-06-22 14:00:00,43.26,43.29,43.24,43.26,28824.0,35.0057,35.03,34.9895,35.0057,28824.0
2018-06-22 14:30:00,43.26,43.27,43.22,43.24,35402.0,35.0057,35.0138,34.9733,34.9895,35402.0
2018-06-22 15:00:00,43.25,43.3,43.22,43.3,48656.0,34.9976,35.0381,34.9733,35.0381,48656.0
2018-06-22 15:30:00,43.29,43.33,43.12,43.16,248015.0,35.03,35.0623,34.8924,34.9248,248015.0
2018-06-25 09:30:00,42.74,42.8,42.1,42.13,230833.0,34.5849,34.6335,34.067,34.0913,230833.0
2018-06-25 10:00:00,42.13,42.25,42.09,42.21,133344.0,34.0913,34.1884,34.0589,34.156,133344.0
2018-06-25 10:30:00,42.2,42.26,42.07,42.11,104281.0,34.1479,34.1965,34.0427,34.0751,104281.0
2018-06-25 11:00:00,42.11,42.16,41.96,41.98,83739.0,34.0751,34.1156,33.9537,33.9699,83739.0
2018-06-25 11:30:00,41.99,42.1,41.92,42.05,73661.0,33.978,34.067,33.9214,34.0266,73661.0
2018-06-25 12:00:00,42.06,42.06,41.81,41.97,111406.0,34.0347,34.0347,33.8324,33.9618,111406.0
2018-06-25 12:30:00,41.97,42.0,41.83,41.99,96306.0,33.9618,33.9861,33.8485,33.978,96306.0
2018-06-25 13:00:00,41.98,42.06,41.89,41.98,115416.0,33.9699,34.0347,33.8971,33.9699,115416.0
2018-06-25 13:30:00,41.99,42.13,41.99,42.1,75546.0,33.978,34.0913,33.978,34.067,75546.0
2018-06-25 14:00:00,42.09,42.17,42.07,42.15,74166.0,34.0589,34.1237,34.0427,34.1075,74166.0
2018-06-25 14:30:00,42.14,42.17,41.83,41.92,77127.0,34.0994,34.1237,33.8485,33.9214,77127.0
2018-06-25 15:00:00,41.92,42.11,41.92,42.07,107472.0,33.9214,34.0751,33.9214,34.0427,107472.0
2018-06-25 15:30:00,42.07,42.41,42.01,42.29,324287.0,34.0427,34.3179,33.9942,34.2208,324287.0
2018-06-26 09:30:00,42.47,43.04,42.39,43.0,184371.0,34.3664,34.8277,34.3017,34.7953,184371.0
2018-06-26 10:00:00,43.03,43.14,42.86,42.9,128032.0,34.8196,34.9086,34.682,34.7144,128032.0
2018-06-26 10:30:00,42.9,42.92,42.62,42.82,107926.0,34.7144,34.7306,34.4878,34.6496,107926.0
2018-06-26 11:00:00,42.8,42.87,42.74,42.75,99134.0,34.6335,34.6901,34.5849,34.593,99134.0
2018-06-26 11:30:00,42.74,42.9,42.71,42.9,74523.0,34.5849,34.7144,34.5606,34.7144,74523.0
2018-06-26 12:00:00,42.89,43.01,42.89,42.99,71047.0,34.7063,34.8034,34.7063,34.7872,71047.0
2018-06-26 12:30:00,42.99,43.02,42.94,42.97,65712.0,34.7872,34.8115,34.7467,34.771,65712.0
2018-06-26 13:00:00,42.97,43.03,42.96,42.99,47033.0,34.771,34.8196,34.7629,34.7872,47033.0
2018-06-26 13:30:00,42.99,43.01,42.92,42.95,43595.0,34.7872,34.8034,34.7306,34.7548,43595.0
2018-06-26 14:00:00,42.96,42.96,42.8,42.8,56209.0,34.7629,34.7629,34.6335,34.6335,56209.0
2018-06-26 14:30:00,42.8,42.94,42.79,42.81,79667.0,34.6335,34.7467,34.6254,34.6416,79667.0
2018-06-26 15:00:00,42.8,42.81,42.66,42.69,86652.0,34.6335,34.6416,34.5202,34.5444,86652.0
2018-06-26 15:30:00,42.69,42.79,42.43,42.55,318261.0,34.5444,34.6254,34.3341,34.4312,318261.0
2018-06-27 09:30:00,42.71,42.91,42.54,42.9,163012.0,34.5606,34.7225,34.4231,34.7144,163012.0
2018-06-27 10:00:00,42.91,42.96,42.78,42.93,98788.0,34.7225,34.7629,34.6173,34.7387,98788.0
2018-06-27 10:30:00,42.93,43.12,42.92,42.99,69205.0,34.7387,34.8924,34.7306,34.7872,69205.0
2018-06-27 11:00:00,42.99,43.07,42.84,42.9,91930.0,34.7872,34.8519,34.6658,34.7144,91930.0
2018-06-27 11:30:00,42.89,43.02,42.86,43.01,57587.0,34.7063,34.8115,34.682,34.8034,57587.0
2018-06-27 12:00:00,43.0,43.15,42.98,42.98,49535.0,34.7953,34.9167,34.7791,34.7791,49535.0
2018-06-27 12:30:00,42.99,42.99,42.75,42.75,68143.0,34.7872,34.7872,34.593,34.593,68143.0
2018-06-27 13:00:00,42.74,42.81,42.52,42.6,67051.0,34.5849,34.6416,34.4069,34.4716,67051.0
2018-06-27 13:30:00,42.6,42.72,42.5,42.58,52756.0,34.4716,34.5687,34.3907,34.4554,52756.0
2018-06-27 14:00:00,42.59,42.65,42.49,42.56,62724.0,34.4635,34.5121,34.3826,34.4393,62724.0
2018-06-27 14:30:00,42.55,42.64,42.43,42.46,60281.0,34.4312,34.504,34.3341,34.3583,60281.0
2018-06-27 15:00:00,42.47,42.63,42.35,42.61,86106.0,34.3664,34.4959,34.2693,34.4797,86106.0
2018-06-27 15:30:00,42.61,42.64,42.28,42.33,271802.0,34.4797,34.504,34.2127,34.2531,271802.0
2018-06-28 09:30:00,42.3,42.65,42.29,42.52,146114.0,34.2289,34.5121,34.2208,34.4069,146114.0
2018-06-28 10:00:00,42.52,42.59,42.4,42.5,115296.0,34.4069,34.4635,34.3098,34.3907,115296.0
2018-06-28 10:30:00,42.47,42.77,42.34,42.75,98208.0,34.3664,34.6092,34.2612,34.593,98208.0
2018-06-28 11:00:00,42.76,42.81,42.61,42.8,69349.0,34.6011,34.6416,34.4797,34.6335,69349.0
2018-06-28 11:30:00,42.79,42.83,42.68,42.75,36080.0,34.6254,34.6577,34.5364,34.593,36080.0
2018-06-28 12:00:00,42.79,42.79,42.62,42.68,34682.0,34.6254,34.6254,34.4878,34.5364,34682.0
2018-06-28 12:30:00,42.68,42.8,42.65,42.79,34800.0,34.5364,34.6335,34.5121,34.6254,34800.0
2018-06-28 13:00:00,42.78,42.88,42.77,42.84,54591.0,34.6173,34.6982,34.6092,34.6658,54591.0
2018-06-28 13:30:00,42.84,42.88,42.79,42.84,31218.0,34.6658,34.6982,34.6254,34.6658,31218.0
2018-06-28 14:00:00,42.85,42.94,42.82,42.94,46860.0,34.6739,34.7467,34.6496,34.7467,46860.0
2018-06-28 14:30:00,42.95,43.08,42.9,43.08,47330.0,34.7548,34.86,34.7144,34.86,47330.0
2018-06-28 15:00:00,43.08,43.19,43.01,43.1,46247.0,34.86,34.949,34.8034,34.8762,46247.0
2018-06-28 15:30:00,43.11,43.11,42.93,42.95,222814.0,34.8843,34.8843,34.7387,34.7548,222814.0
2018-06-29 09:30:00,43.06,43.35,42.97,43.32,141866.0,34.8438,35.0785,34.771,35.0542,141866.0
2018-06-29 10:00:00,43.33,43.41,43.27,43.27,124338.0,35.0623,35.1271,35.0138,35.0138,124338.0
2018-06-29 10:30:00,43.26,43.46,43.24,43.43,97890.0,35.0057,35.1675,34.9895,35.1432,97890.0
2018-06-29 11:00:00,43.42,43.49,43.4,43.41,91928.0,35.1352,35.1918,35.119,35.1271,91928.0
2018-06-29 11:30:00,43.4,43.44,43.27,43.29,75307.0,35.119,35.1513,35.0138,35.03,75307.0
2018-06-29 12:00:00,43.29,43.41,43.29,43.37,62167.0,35.03,35.1271,35.03,35.0947,62167.0
2018-06-29 12:30:00,43.38,43.38,43.29,43.33,33002.0,35.1028,35.1028,35.03,35.0623,33002.0
2018-06-29 13:00:00,43.33,43.38,43.31,43.35,38777.0,35.0623,35.1028,35.0461,35.0785,38777.0
2018-06-29 13:30:00,43.34,43.39,43.31,43.38,27880.0,35.0704,35.1109,35.0461,35.1028,27880.0
2018-06-29 14:00:00,43.38,43.4,43.33,43.38,37393.0,35.1028,35.119,35.0623,35.1028,37393.0
2018-06-29 14:30:00,43.38,43.38,43.31,43.38,34607.0,35.1028,35.1028,35.0461,35.1028,34607.0
2018-06-29 15:00:00,43.38,43.4,43.3,43.34,49203.0,35.1028,35.119,35.0381,35.0704,49203.0
2018-06-29 15:30:00,43.34,43.35,43.03,43.04,384998.0,35.0704,35.0785,34.8196,34.8277,384998.0
2018-07-02 09:30:00,42.56,42.56,42.25,42.32,111338.0,34.4393,34.4393,34.1884,34.245,111338.0
2018-07-02 10:00:00,42.32,42.4,42.2,42.33,105497.0,34.245,34.3098,34.1479,34.2531,105497.0
2018-07-02 10:30:00,42.34,42.47,42.31,42.34,116677.0,34.2612,34.3664,34.237,34.2612,116677.0
2018-07-02 11:00:00,42.35,42.52,42.35,42.42,47921.0,34.2693,34.4069,34.2693,34.326,47921.0
2018-07-02 11:30:00,42.41,42.43,42.31,42.31,69765.0,34.3179,34.3341,34.237,34.237,69765.0
2018-07-02 12:00:00,42.31,42.35,42.27,42.33,64381.0,34.237,34.2693,34.2046,34.2531,64381.0
2018-07-02 12:30:00,42.32,42.35,42.26,42.26,46835.0,34.245,34.2693,34.1965,34.1965,46835.0
2018-07-02 13:00:00,42.26,42.3,42.21,42.22,41083.0,34.1965,34.2289,34.156,34.1641,41083.0
2018-07-02 13:30:00,42.22,42.45,42.22,42.42,46885.0,34.1641,34.3502,34.1641,34.326,46885.0
2018-07-02 14:00:00,42.42,42.61,42.42,42.61,56950.0,34.326,34.4797,34.326,34.4797,56950.0
2018-07-02 14:30:00,42.62,42.66,42.54,42.55,38786.0,34.4878,34.5202,34.4231,34.4312,38786.0
2018-07-02 15:00:00,42.55,42.71,42.53,42.69,46323.0,34.4312,34.5606,34.415,34.5444,46323.0
2018-07-02 15:30:00,42.69,42.83,42.62,42.82,143593.0,34.5444,34.6577,34.4878,34.6496,143593.0
2018-07-03 09:30:00,42.9,43.09,42.81,42.9,150014.0,34.7144,34.8681,34.6416,34.7144,150014.0
2018-07-03 10:00:00,42.9,42.96,42.83,42.92,125267.0,34.7144,34.7629,34.6577,34.7306,125267.0
2018-07-03 10:30:00,42.93,43.04,42.91,42.97,121577.0,34.7387,34.8277,34.7225,34.771,121577.0
2018-07-03 11:00:00,42.99,43.11,42.95,43.05,96545.0,34.7872,34.8843,34.7548,34.8358,96545.0
2018-07-03 11:30:00,43.06,43.22,42.97,43.01,103549.0,34.8438,34.9733,34.771,34.8034,103549.0
2018-07-03 12:00:00,43.03,43.05,42.88,42.95,65598.0,34.8196,34.8358,34.6982,34.7548,65598.0
2018-07-03 12:30:00,42.94,42.96,42.62,42.69,189881.0,34.7467,34.7629,34.4878,34.5444,189881.0
2018-07-05 09:30:00,42.56,42.63,42.27,42.27,141159.0,34.7063,34.7634,34.4698,34.4698,141159.0
2018-07-05 10:00:00,42.27,42.34,42.03,42.09,114319.0,34.4698,34.5269,34.2741,34.323,114319.0
2018-07-05 10:30:00,42.1,42.1,41.97,42.01,104134.0,34.3312,34.3312,34.2252,34.2578,104134.0
2018-07-05 11:00:00,42.01,42.27,41.98,42.27,99083.0,34.2578,34.4698,34.2333,34.4698,99083.0
2018-07-05 11:30:00,42.26,42.34,42.25,42.25,71551.0,34.4616,34.5269,34.4535,34.4535,71551.0
2018-07-05 12:00:00,42.26,42.45,42.26,42.36,68497.0,34.4616,34.6166,34.4616,34.5432,68497.0
2018-07-05 12:30:00,42.36,42.44,42.32,42.44,58722.0,34.5432,34.6084,34.5106,34.6084,58722.0
2018-07-05 13:00:00,42.44,42.52,42.44,42.5,37211.0,34.6084,34.6737,34.6084,34.6574,37211.0
2018-07-05 13:30:00,42.5,42.53,42.46,42.53,48820.0,34.6574,34.6818,34.6247,34.6818,48820.0
2018-07-05 14:00:00,42.53,42.6,42.37,42.48,64624.0,34.6818,34.7389,34.5513,34.641,64624.0
2018-07-05 14:30:00,42.47,42.52,42.41,42.52,48958.0,34.6329,34.6737,34.584,34.6737,48958.0
2018-07-05 15:00:00,42.52,42.6,42.52,42.57,62820.0,34.6737,34.7389,34.6737,34.7144,62820.0
2018-07-05 15:30:00,42.56,42.63,42.5,42.57,154236.0,34.7063,34.7634,34.6574,34.7144,154236.0
2018-07-06 09:30:00,42.39,42.62,42.35,42.49,82479.0,34.5677,34.7552,34.535,34.6492,82479.0
2018-07-06 10:00:00,42.48,42.55,42.39,42.45,113449.0,34.641,34.6981,34.5677,34.6166,113449.0
2018-07-06 10:30:00,42.46,42.51,42.42,42.49,130994.0,34.6247,34.6655,34.5921,34.6492,130994.0
2018-07-06 11:00:00,42.49,42.68,42.45,42.65,95920.0,34.6492,34.8041,34.6166,34.7797,95920.0
2018-07-06 11:30:00,42.66,42.81,42.66,42.73,95062.0,34.7878,34.9102,34.7878,34.8449,95062.0
2018-07-06 12:00:00,42.72,42.85,42.72,42.83,70485.0,34.8368,34.9428,34.8368,34.9265,70485.0
2018-07-06 12:30:00,42.83,42.87,42.77,42.78,39541.0,34.9265,34.9591,34.8775,34.8857,39541.0
2018-07-06 13:00:00,42.78,42.81,42.78,42.79,38821.0,34.8857,34.9102,34.8857,34.8938,38821.0
2018-07-06 13:30:00,42.79,42.82,42.77,42.79,34334.0,34.8938,34.9183,34.8775,34.8938,34334.0
2018-07-06 14:00:00,42.78,42.79,42.75,42.75,33574.0,34.8857,34.8938,34.8612,34.8612,33574.0
2018-07-06 14:30:00,42.75,42.75,42.67,42.74,55626.0,34.8612,34.8612,34.796,34.8531,55626.0
2018-07-06 15:00:00,42.74,42.81,42.67,42.79,82501.0,34.8531,34.9102,34.796,34.8938,82501.0
2018-07-06 15:30:00,42.8,42.81,42.58,42.72,223273.0,34.902,34.9102,34.7226,34.8368,223273.0
2018-07-09 09:30:00,42.7,42.78,42.43,42.51,181206.0,34.8205,34.8857,34.6003,34.6655,181206.0
2018-07-09 10:00:00,42.51,42.55,42.37,42.37,94684.0,34.6655,34.6981,34.5513,34.5513,94684.0
2018-07-09 10:30:00,42.37,42.58,42.37,42.57,60813.0,34.5513,34.7226,34.5513,34.7144,60813.0
2018-07-09 11:00:00,42.57,42.58,42.47,42.47,54482.0,34.7144,34.7226,34.6329,34.6329,54482.0
2018-07-09 11:30:00,42.46,42.46,42.37,42.41,87979.0,34.6247,34.6247,34.5513,34.584,87979.0
2018-07-09 12:00:00,42.4,42.58,42.4,42.5,103630.0,34.5758,34.7226,34.5758,34.6574,103630.0
2018-07-09 12:30:00,42.51,42.53,42.47,42.5,49630.0,34.6655,34.6818,34.6329,34.6574,49630.0
2018-07-09 13:00:00,42.5,42.55,42.49,42.54,61037.0,34.6574,34.6981,34.6492,34.69,61037.0
2018-07-09 13:30:00,42.54,42.59,42.49,42.59,79076.0,34.69,34.7307,34.6492,34.7307,79076.0
2018-07-09 14:00:00,42.58,42.6,42.55,42.57,47812.0,34.7226,34.7389,34.6981,34.7144,47812.0
2018-07-09 14:30:00,42.58,42.58,42.5,42.54,50188.0,34.7226,34.7226,34.6574,34.69,50188.0
2018-07-09 15:00:00,42.56,42.64,42.54,42.62,62763.0,34.7063,34.7715,34.69,34.7552,62763.0
2018-07-09 15:30:00,42.62,42.74,42.58,42.69,273470.0,34.7552,34.8531,34.7226,34.8123,273470.0
2018-07-10 09:30:00,42.77,43.04,42.77,42.82,202992.0,34.8775,35.0977,34.8775,34.9183,202992.0
2018-07-10 10:00:00,42.83,42.86,42.71,42.81,165343.0,34.9265,34.9509,34.8286,34.9102,165343.0
2018-07-10 10:30:00,42.8,42.85,42.76,42.79,96479.0,34.902,34.9428,34.8694,34.8938,96479.0
2018-07-10 11:00:00,42.8,42.9,42.74,42.76,107621.0,34.902,34.9835,34.8531,34.8694,107621.0
2018-07-10 11:30:00,42.76,42.88,42.76,42.83,58500.0,34.8694,34.9672,34.8694,34.9265,58500.0
2018-07-10 12:00:00,42.83,42.85,42.78,42.84,44458.0,34.9265,34.9428,34.8857,34.9346,44458.0
2018-07-10 12:30:00,42.84,42.84,42.79,42.79,42409.0,34.9346,34.9346,34.8938,34.8938,42409.0
2018-07-10 13:00:00,42.8,42.83,42.76,42.78,60521.0,34.902,34.9265,34.8694,34.8857,60521.0
2018-07-10 13:30:00,42.78,42.78,42.72,42.76,59958.0,34.8857,34.8857,34.8368,34.8694,59958.0
2018-07-10 14:00:00,42.77,42.85,42.77,42.81,75251.0,34.8775,34.9428,34.8775,34.9102,75251.0
2018-07-10 14:30:00,42.81,42.85,42.79,42.85,67490.0,34.9102,34.9428,34.8938,34.9428,67490.0
2018-07-10 15:00:00,42.85,42.85,42.8,42.83,77399.0,34.9428,34.9428,34.902,34.9265,77399.0
2018-07-10 15:30:00,42.83,42.9,42.82,42.86,163486.0,34.9265,34.9835,34.9183,34.9509,163486.0
2018-07-11 09:30:00,42.56,42.69,42.49,42.5,227328.0,34.7063,34.8123,34.6492,34.6574,227328.0
2018-07-11 10:00:00,42.5,42.62,42.5,42.6,88866.0,34.6574,34.7552,34.6574,34.7389,88866.0
2018-07-11 10:30:00,42.6,42.67,42.59,42.65,62149.0,34.7389,34.796,34.7307,34.7797,62149.0
2018-07-11 11:00:00,42.66,42.75,42.52,42.52,99986.0,34.7878,34.8612,34.6737,34.6737,99986.0
2018-07-11 11:30:00,42.51,42.56,42.45,42.46,66045.0,34.6655,34.7063,34.6166,34.6247,66045.0
2018-07-11 12:00:00,42.48,42.57,42.46,42.56,54595.0,34.641,34.7144,34.6247,34.7063,54595.0
2018-07-11 12:30:00,42.58,42.67,42.55,42.6,66948.0,34.7226,34.796,34.6981,34.7389,66948.0
2018-07-11 13:00:00,42.6,42.64,42.51,42.61,71060.0,34.7389,34.7715,34.6655,34.7471,71060.0
2018-07-11 13:30:00,42.62,42.66,42.54,42.54,42404.0,34.7552,34.7878,34.69,34.69,42404.0
2018-07-11 14:00:00,42.54,42.58,42.46,42.56,46616.0,34.69,34.7226,34.6247,34.7063,46616.0
2018-07-11 14:30:00,42.58,42.59,42.51,42.52,39678.0,34.7226,34.7307,34.6655,34.6737,39678.0
2018-07-11 15:00:00,42.51,42.57,42.48,42.49,66324.0,34.6655,34.7144,34.641,34.6492,66324.0
2018-07-11 15:30:00,42.51,42.6,42.49,42.57,177137.0,34.6655,34.7389,34.6492,34.7144,177137.0
2018-07-12 09:30:00,42.76,42.99,42.76,42.99,149016.0,34.8694,35.0569,34.8694,35.0569,149016.0
2018-07-12 10:00:00,42.99,43.34,42.99,43.32,117656.0,35.0569,35.3423,35.0569,35.326,117656.0
2018-07-12 10:30:00,43.33,43.41,43.3,43.35,153267.0,35.3342,35.3994,35.3097,35.3505,153267.0
2018-07-12 11:00:00,43.36,43.47,43.33,43.38,91304.0,35.3587,35.4484,35.3342,35.375,91304.0
2018-07-12 11:30:00,43.39,43.49,43.33,43.48,59263.0,35.3831,35.4647,35.3342,35.4565,59263.0
2018-07-12 12:00:00,43.48,43.49,43.45,43.47,41014.0,35.4565,35.4647,35.4321,35.4484,41014.0
2018-07-12 12:30:00,43.46,43.48,43.39,43.47,45555.0,35.4402,35.4565,35.3831,35.4484,45555.0
2018-07-12 13:00:00,43.47,43.49,43.45,43.49,38487.0,35.4484,35.4647,35.4321,35.4647,38487.0
2018-07-12 13:30:00,43.49,43.5,43.44,43.45,43618.0,35.4647,35.4728,35.4239,35.4321,43618.0
2018-07-12 14:00:00,43.44,43.56,43.43,43.56,51129.0,35.4239,35.5218,35.4157,35.5218,51129.0
2018-07-12 14:30:00,43.55,43.56,43.49,43.54,46827.0,35.5136,35.5218,35.4647,35.5054,46827.0
2018-07-12 15:00:00,43.53,43.6,43.52,43.6,92610.0,35.4973,35.5544,35.4891,35.5544,92610.0
2018-07-12 15:30:00,43.6,43.62,43.52,43.58,175794.0,35.5544,35.5707,35.4891,35.5381,175794.0
2018-07-13 09:30:00,43.45,43.72,43.43,43.54,107931.0,35.4321,35.6522,35.4157,35.5054,107931.0
2018-07-13 10:00:00,43.54,43.7,43.54,43.68,72931.0,35.5054,35.6359,35.5054,35.6196,72931.0
2018-07-13 10:30:00,43.69,43.71,43.58,43.62,76140.0,35.6278,35.6441,35.5381,35.5707,76140.0
2018-07-13 11:00:00,43.62,43.71,43.6,43.65,58099.0,35.5707,35.6441,35.5544,35.5951,58099.0
2018-07-13 11:30:00,43.66,43.7,43.62,43.68,39692.0,35.6033,35.6359,35.5707,35.6196,39692.0
2018-07-13 12:00:00,43.68,43.78,43.67,43.72,29134.0,35.6196,35.7012,35.6115,35.6522,29134.0
2018-07-13 12:30:00,43.72,43.72,43.6,43.63,51369.0,35.6522,35.6522,35.5544,35.5788,51369.0
2018-07-13 13:00:00,43.63,43.65,41.97,41.99,829631.0,35.5788,35.5951,34.2252,34.2415,829631.0
2018-07-13 13:30:00,41.99,42.24,40.95,41.45,1162565.0,34.2415,34.4453,33.3934,33.8011,1162565.0
2018-07-13 14:00:00,41.45,41.8,41.37,41.62,577153.0,33.8011,34.0865,33.7359,33.9397,577153.0
2018-07-13 14:30:00,41.61,41.83,41.56,41.62,302766.0,33.9316,34.111,33.8908,33.9397,302766.0
2018-07-13 15:00:00,41.63,41.78,41.62,41.73,307716.0,33.9479,34.0702,33.9397,34.0294,307716.0
2018-07-13 15:30:00,41.74,41.87,41.72,41.77,381812.0,34.0376,34.1436,34.0213,34.0621,381812.0
2018-07-16 09:30:00,42.05,42.66,42.05,42.59,285855.0,34.2904,34.7878,34.2904,34.7307,285855.0
2018-07-16 10:00:00,42.6,42.79,42.52,42.79,131599.0,34.7389,34.8938,34.6737,34.8938,131599.0
2018-07-16 10:30:00,42.8,42.88,42.61,42.61,126812.0,34.902,34.9672,34.7471,34.7471,126812.0
2018-07-16 11:00:00,42.61,42.73,42.6,42.71,96409.0,34.7471,34.8449,34.7389,34.8286,96409.0
2018-07-16 11:30:00,42.71,42.74,42.61,42.65,99335.0,34.8286,34.8531,34.7471,34.7797,99335.0
2018-07-16 12:00:00,42.65,42.74,42.59,42.74,81382.0,34.7797,34.8531,34.7307,34.8531,81382.0
2018-07-16 12:30:00,42.74,42.74,42.63,42.73,81523.0,34.8531,34.8531,34.7634,34.8449,81523.0
2018-07-16 13:00:00,42.74,42.94,42.73,42.83,138132.0,34.8531,35.0162,34.8449,34.9265,138132.0
2018-07-16 13:30:00,42.82,42.82,42.64,42.73,121844.0,34.9183,34.9183,34.7715,34.8449,121844.0
2018-07-16 14:00:00,42.73,42.76,42.63,42.64,76019.0,34.8449,34.8694,34.7634,34.7715,76019.0
2018-07-16 14:30:00,42.64,42.64,42.38,42.45,128146.0,34.7715,34.7715,34.5595,34.6166,128146.0
2018-07-16 15:00:00,42.46,42.57,42.42,42.55,74155.0,34.6247,34.7144,34.5921,34.6981,74155.0
2018-07-16 15:30:00,42.56,42.56,42.41,42.51,214727.0,34.7063,34.7063,34.584,34.6655,214727.0
2018-07-17 09:30:00,42.21,42.5,42.18,42.24,82991.0,34.4209,34.6574,34.3964,34.4453,82991.0
2018-07-17 10:00:00,42.26,42.4,42.23,42.3,70252.0,34.4616,34.5758,34.4372,34.4943,70252.0
2018-07-17 10:30:00,42.31,42.41,42.29,42.4,92300.0,34.5024,34.584,34.4861,34.5758,92300.0
2018-07-17 11:00:00,42.4,42.41,42.31,42.34,110209.0,34.5758,34.584,34.5024,34.5269,110209.0
2018-07-17 11:30:00,42.33,42.35,42.24,42.35,101818.0,34.5187,34.535,34.4453,34.535,101818.0
2018-07-17 12:00:00,42.35,42.49,42.31,42.46,100761.0,34.535,34.6492,34.5024,34.6247,100761.0
2018-07-17 12:30:00,42.47,42.49,42.39,42.41,86021.0,34.6329,34.6492,34.5677,34.584,86021.0
2018-07-17 13:00:00,42.4,42.47,42.31,42.41,100532.0,34.5758,34.6329,34.5024,34.584,100532.0
2018-07-17 13:30:00,42.41,42.49,42.41,42.47,68042.0,34.584,34.6492,34.584,34.6329,68042.0
2018-07-17 14:00:00,42.47,42.5,42.43,42.47,63384.0,34.6329,34.6574,34.6003,34.6329,63384.0
2018-07-17 14:30:00,42.46,42.46,42.42,42.43,60884.0,34.6247,34.6247,34.5921,34.6003,60884.0
2018-07-17 15:00:00,42.43,42.5,42.4,42.41,64407.0,34.6003,34.6574,34.5758,34.584,64407.0
2018-07-17 15:30:00,42.42,42.44,42.32,42.34,167000.0,34.5921,34.6084,34.5106,34.5269,167000.0
2018-07-18 09:30:00,42.24,42.44,42.24,42.3,102577.0,34.4453,34.6084,34.4453,34.4943,102577.0
2018-07-18 10:00:00,42.29,42.37,42.26,42.33,79236.0,34.4861,34.5513,34.4616,34.5187,79236.0
2018-07-18 10:30:00,42.32,42.34,42.24,42.3,77181.0,34.5106,34.5269,34.4453,34.4943,77181.0
2018-07-18 11:00:00,42.31,42.34,42.28,42.29,79723.0,34.5024,34.5269,34.478,34.4861,79723.0
2018-07-18 11:30:00,42.29,42.43,42.28,42.41,48954.0,34.4861,34.6003,34.478,34.584,48954.0
2018-07-18 12:00:00,42.41,42.44,42.28,42.28,65460.0,34.584,34.6084,34.478,34.478,65460.0
2018-07-18 12:30:00,42.29,42.33,42.28,42.33,34668.0,34.4861,34.5187,34.478,34.5187,34668.0
2018-07-18 13:00:00,42.33,42.35,42.31,42.34,53974.0,34.5187,34.535,34.5024,34.5269,53974.0
2018-07-18 13:30:00,42.33,42.34,42.27,42.3,55384.0,34.5187,34.5269,34.4698,34.4943,55384.0
2018-07-18 14:00:00,42.31,42.35,42.29,42.34,52859.0,34.5024,34.535,34.4861,34.5269,52859.0
2018-07-18 14:30:00,42.34,42.35,42.25,42.27,68107.0,34.5269,34.535,34.4535,34.4698,68107.0
2018-07-18 15:00:00,42.28,42.33,42.27,42.27,53962.0,34.478,34.5187,34.4698,34.4698,53962.0
2018-07-18 15:30:00,42.26,42.3,42.15,42.2,418367.0,34.4616,34.4943,34.3719,34.4127,418367.0
2018-07-19 09:30:00,42.79,43.0,42.44,42.6,256420.0,34.8938,35.0651,34.6084,34.7389,256420.0
2018-07-19 10:00:00,42.6,42.74,42.52,42.64,111092.0,34.7389,34.8531,34.6737,34.7715,111092.0
2018-07-19 10:30:00,42.63,42.63,42.42,42.53,125504.0,34.7634,34.7634,34.5921,34.6818,125504.0
2018-07-19 11:00:00,42.53,42.6,42.45,42.48,81208.0,34.6818,34.7389,34.6166,34.641,81208.0
2018-07-19 11:30:00,42.49,42.49,42.33,42.39,91958.0,34.6492,34.6492,34.5187,34.5677,91958.0
2018-07-19 12:00:00,42.4,42.4,42.25,42.27,90106.0,34.5758,34.5758,34.4535,34.4698,90106.0
2018-07-19 12:30:00,42.28,42.33,42.23,42.28,50740.0,34.478,34.5187,34.4372,34.478,50740.0
2018-07-19 13:00:00,42.29,42.51,42.29,42.51,317626.0,34.4861,34.6655,34.4861,34.6655,317626.0
2018-07-19 13:30:00,42.51,42.63,42.51,42.6,102660.0,34.6655,34.7634,34.6655,34.7389,102660.0
2018-07-19 14:00:00,42.6,42.6,42.49,42.6,96370.0,34.7389,34.7389,34.6492,34.7389,96370.0
2018-07-19 14:30:00,42.6,42.6,42.48,42.52,77631.0,34.7389,34.7389,34.641,34.6737,77631.0
2018-07-19 15:00:00,42.53,42.56,42.41,42.44,77810.0,34.6818,34.7063,34.584,34.6084,77810.0
2018-07-19 15:30:00,42.44,42.48,42.29,42.41,213516.0,34.6084,34.641,34.4861,34.584,213516.0
2018-07-20 09:30:00,42.26,42.36,41.98,42.02,155835.0,34.4616,34.5432,34.2333,34.2659,155835.0
2018-07-20 10:00:00,42.03,42.04,41.87,41.9,168157.0,34.2741,34.2822,34.1436,34.1681,168157.0
2018-07-20 10:30:00,41.9,42.08,41.9,41.99,124936.0,34.1681,34.3149,34.1681,34.2415,124936.0
2018-07-20 11:00:00,41.98,42.1,41.97,42.07,88057.0,34.2333,34.3312,34.2252,34.3067,88057.0
2018-07-20 11:30:00,42.07,42.1,41.92,41.94,84288.0,34.3067,34.3312,34.1844,34.2007,84288.0
2018-07-20 12:00:00,41.94,41.97,41.86,41.97,88923.0,34.2007,34.2252,34.1355,34.2252,88923.0
2018-07-20 12:30:00,41.97,42.01,41.9,41.99,91821.0,34.2252,34.2578,34.1681,34.2415,91821.0
2018-07-20 13:00:00,41.99,42.02,41.96,41.97,75335.0,34.2415,34.2659,34.217,34.2252,75335.0
2018-07-20 13:30:00,41.97,41.98,41.93,41.98,37920.0,34.2252,34.2333,34.1925,34.2333,37920.0
2018-07-20 14:00:00,41.98,41.98,41.92,41.93,65987.0,34.2333,34.2333,34.1844,34.1925,65987.0
2018-07-20 14:30:00,41.94,42.01,41.88,42.01,84848.0,34.2007,34.2578,34.1518,34.2578,84848.0
2018-07-20 15:00:00,42.01,42.03,41.99,42.02,116580.0,34.2578,34.2741,34.2415,34.2659,116580.0
2018-07-20 15:30:00,42.01,42.03,41.94,41.99,214655.0,34.2578,34.2741,34.2007,34.2415,214655.0
2018-07-23 09:30:00,41.92,41.94,41.44,41.53,189825.0,34.1844,34.2007,33.793,33.8664,189825.0
2018-07-23 10:00:00,41.55,41.66,41.54,41.62,103456.0,33.8827,33.9724,33.8745,33.9397,103456.0
2018-07-23 10:30:00,41.62,41.82,41.56,41.79,93353.0,33.9397,34.1028,33.8908,34.0784,93353.0
2018-07-23 11:00:00,41.79,41.84,41.72,41.78,92546.0,34.0784,34.1191,34.0213,34.0702,92546.0
2018-07-23 11:30:00,41.78,41.92,41.77,41.9,61390.0,34.0702,34.1844,34.0621,34.1681,61390.0
2018-07-23 12:00:00,41.89,41.96,41.86,41.94,37784.0,34.1599,34.217,34.1355,34.2007,37784.0
2018-07-23 12:30:00,41.93,41.99,41.92,41.94,53946.0,34.1925,34.2415,34.1844,34.2007,53946.0
2018-07-23 13:00:00,41.94,41.97,41.92,41.96,53471.0,34.2007,34.2252,34.1844,34.217,53471.0
2018-07-23 13:30:00,41.97,42.08,41.97,42.03,73803.0,34.2252,34.3149,34.2252,34.2741,73803.0
2018-07-23 14:00:00,42.02,42.1,41.97,41.98,63898.0,34.2659,34.3312,34.2252,34.2333,63898.0
2018-07-23 14:30:00,41.99,42.09,41.99,42.06,43839.0,34.2415,34.323,34.2415,34.2986,43839.0
2018-07-23 15:00:00,42.05,42.08,42.01,42.06,42881.0,34.2904,34.3149,34.2578,34.2986,42881.0
2018-07-23 15:30:00,42.05,42.12,42.01,42.06,139434.0,34.2904,34.3475,34.2578,34.2986,139434.0
2018-07-24 09:30:00,42.21,42.48,42.09,42.38,132056.0,34.4209,34.641,34.323,34.5595,132056.0
2018-07-24 10:00:00,42.38,42.79,42.29,42.78,210803.0,34.5595,34.8938,34.4861,34.8857,210803.0
2018-07-24 10:30:00,42.78,42.88,42.72,42.75,132147.0,34.8857,34.9672,34.8368,34.8612,132147.0
2018-07-24 11:00:00,42.75,42.76,42.37,42.46,176599.0,34.8612,34.8694,34.5513,34.6247,176599.0
2018-07-24 11:30:00,42.46,42.53,42.36,42.52,159192.0,34.6247,34.6818,34.5432,34.6737,159192.0
2018-07-24 12:00:00,42.52,42.63,42.5,42.56,85456.0,34.6737,34.7634,34.6574,34.7063,85456.0
2018-07-24 12:30:00,42.56,42.56,42.28,42.31,87570.0,34.7063,34.7063,34.478,34.5024,87570.0
2018-07-24 13:00:00,42.29,42.39,42.27,42.29,88566.0,34.4861,34.5677,34.4698,34.4861,88566.0
2018-07-24 13:30:00,42.3,42.35,42.21,42.32,77548.0,34.4943,34.535,34.4209,34.5106,77548.0
2018-07-24 14:00:00,42.31,42.35,42.17,42.27,93850.0,34.5024,34.535,34.3883,34.4698,93850.0
2018-07-24 14:30:00,42.27,42.37,42.23,42.32,84986.0,34.4698,34.5513,34.4372,34.5106,84986.0
2018-07-24 15:00:00,42.31,42.36,42.29,42.33,76331.0,34.5024,34.5432,34.4861,34.5187,76331.0
2018-07-24 15:30:00,42.34,42.4,42.23,42.38,213599.0,34.5269,34.5758,34.4372,34.5595,213599.0
2018-07-25 09:30:00,42.46,42.65,42.41,42.43,91568.0,34.6247,34.7797,34.584,34.6003,91568.0
2018-07-25 10:00:00,42.43,42.53,42.3,42.52,89537.0,34.6003,34.6818,34.4943,34.6737,89537.0
2018-07-25 10:30:00,42.53,42.65,42.53,42.55,87330.0,34.6818,34.7797,34.6818,34.6981,87330.0
2018-07-25 11:00:00,42.56,42.79,42.53,42.78,77051.0,34.7063,34.8938,34.6818,34.8857,77051.0
2018-07-25 11:30:00,42.79,42.86,42.74,42.83,68200.0,34.8938,34.9509,34.8531,34.9265,68200.0
2018-07-25 12:00:00,42.84,42.85,42.79,42.83,53898.0,34.9346,34.9428,34.8938,34.9265,53898.0
2018-07-25 12:30:00,42.82,42.89,42.81,42.88,48126.0,34.9183,34.9754,34.9102,34.9672,48126.0
2018-07-25 13:00:00,42.89,42.92,42.81,42.81,52571.0,34.9754,34.9999,34.9102,34.9102,52571.0
2018-07-25 13:30:00,42.82,42.97,42.79,42.92,64983.0,34.9183,35.0406,34.8938,34.9999,64983.0
2018-07-25 14:00:00,42.92,43.0,42.9,42.96,72195.0,34.9999,35.0651,34.9835,35.0325,72195.0
2018-07-25 14:30:00,42.96,42.98,42.9,42.9,61375.0,35.0325,35.0488,34.9835,34.9835,61375.0
2018-07-25 15:00:00,42.9,42.94,42.87,42.92,57952.0,34.9835,35.0162,34.9591,34.9999,57952.0
2018-07-25 15:30:00,42.93,43.22,42.88,43.16,286559.0,35.008,35.2445,34.9672,35.1956,286559.0
2018-07-26 09:30:00,43.61,43.67,43.22,43.34,144376.0,35.5625,35.6115,35.2445,35.3423,144376.0
2018-07-26 10:00:00,43.35,43.66,43.33,43.57,144976.0,35.3505,35.6033,35.3342,35.5299,144976.0
2018-07-26 10:30:00,43.57,43.78,43.57,43.77,112346.0,35.5299,35.7012,35.5299,35.693,112346.0
2018-07-26 11:00:00,43.77,43.82,43.68,43.72,98135.0,35.693,35.7338,35.6196,35.6522,98135.0
2018-07-26 11:30:00,43.71,43.73,43.58,43.72,68957.0,35.6441,35.6604,35.5381,35.6522,68957.0
2018-07-26 12:00:00,43.72,43.72,43.48,43.51,53293.0,35.6522,35.6522,35.4565,35.481,53293.0
2018-07-26 12:30:00,43.51,43.56,43.46,43.5,53145.0,35.481,35.5218,35.4402,35.4728,53145.0
2018-07-26 13:00:00,43.5,43.66,43.47,43.63,68170.0,35.4728,35.6033,35.4484,35.5788,68170.0
2018-07-26 13:30:00,43.63,43.65,43.58,43.63,69717.0,35.5788,35.5951,35.5381,35.5788,69717.0
2018-07-26 14:00:00,43.63,43.65,43.6,43.64,76640.0,35.5788,35.5951,35.5544,35.587,76640.0
2018-07-26 14:30:00,43.63,43.65,43.56,43.56,89491.0,35.5788,35.5951,35.5218,35.5218,89491.0
2018-07-26 15:00:00,43.58,43.58,43.48,43.56,129646.0,35.5381,35.5381,35.4565,35.5218,129646.0
2018-07-26 15:30:00,43.57,43.59,43.43,43.53,186626.0,35.5299,35.5462,35.4157,35.4973,186626.0
2018-07-27 09:30:00,43.43,43.62,43.34,43.35,124849.0,35.4157,35.5707,35.3423,35.3505,124849.0
2018-07-27 10:00:00,43.36,43.46,43.24,43.34,145246.0,35.3587,35.4402,35.2608,35.3423,145246.0
2018-07-27 10:30:00,43.33,43.42,43.26,43.32,107650.0,35.3342,35.4076,35.2771,35.326,107650.0
2018-07-27 11:00:00,43.32,43.36,43.18,43.23,95680.0,35.326,35.3587,35.2119,35.2526,95680.0
2018-07-27 11:30:00,43.22,43.25,43.06,43.06,64055.0,35.2445,35.269,35.114,35.114,64055.0
2018-07-27 12:00:00,43.07,43.07,42.92,43.01,88472.0,35.1222,35.1222,34.9999,35.0732,88472.0
2018-07-27 12:30:00,43.02,43.02,42.62,42.63,234831.0,35.0814,35.0814,34.7552,34.7634,234831.0
2018-07-27 13:00:00,42.61,42.71,42.49,42.62,119657.0,34.7471,34.8286,34.6492,34.7552,119657.0
2018-07-27 13:30:00,42.62,42.8,42.57,42.78,91737.0,34.7552,34.902,34.7144,34.8857,91737.0
2018-07-27 14:00:00,42.77,42.78,42.57,42.65,107936.0,34.8775,34.8857,34.7144,34.7797,107936.0
2018-07-27 14:30:00,42.64,42.71,42.56,42.59,82756.0,34.7715,34.8286,34.7063,34.7307,82756.0
2018-07-27 15:00:00,42.57,42.61,42.43,42.43,136915.0,34.7144,34.7471,34.6003,34.6003,136915.0
2018-07-27 15:30:00,42.43,42.65,42.43,42.56,254722.0,34.6003,34.7797,34.6003,34.7063,254722.0
2018-07-30 09:30:00,42.51,42.61,42.24,42.33,103585.0,34.6655,34.7471,34.4453,34.5187,103585.0
2018-07-30 10:00:00,42.33,42.52,42.3,42.51,83641.0,34.5187,34.6737,34.4943,34.6655,83641.0
2018-07-30 10:30:00,42.51,42.51,42.29,42.32,78125.0,34.6655,34.6655,34.4861,34.5106,78125.0
2018-07-30 11:00:00,42.32,42.4,42.28,42.35,76118.0,34.5106,34.5758,34.478,34.535,76118.0
2018-07-30 11:30:00,42.35,42.48,42.31,42.43,55879.0,34.535,34.641,34.5024,34.6003,55879.0
2018-07-30 12:00:00,42.44,42.44,42.26,42.29,49572.0,34.6084,34.6084,34.4616,34.4861,49572.0
2018-07-30 12:30:00,42.3,42.33,42.12,42.24,102469.0,34.4943,34.5187,34.3475,34.4453,102469.0
2018-07-30 13:00:00,42.25,42.41,42.19,42.35,73200.0,34.4535,34.584,34.4046,34.535,73200.0
2018-07-30 13:30:00,42.34,42.4,42.25,42.37,69292.0,34.5269,34.5758,34.4535,34.5513,69292.0
2018-07-30 14:00:00,42.36,42.39,42.32,42.35,53803.0,34.5432,34.5677,34.5106,34.535,53803.0
2018-07-30 14:30:00,42.36,42.43,42.32,42.33,71362.0,34.5432,34.6003,34.5106,34.5187,71362.0
2018-07-30 15:00:00,42.32,42.37,42.19,42.21,75222.0,34.5106,34.5513,34.4046,34.4209,75222.0
2018-07-30 15:30:00,42.21,42.3,42.08,42.17,232385.0,34.4209,34.4943,34.3149,34.3883,232385.0
2018-07-31 09:30:00,42.23,42.61,42.12,42.15,149719.0,34.4372,34.7471,34.3475,34.3719,149719.0
2018-07-31 10:00:00,42.15,42.19,41.92,41.98,200357.0,34.3719,34.4046,34.1844,34.2333,200357.0
2018-07-31 10:30:00,41.97,42.11,41.94,42.03,110874.0,34.2252,34.3393,34.2007,34.2741,110874.0
2018-07-31 11:00:00,42.03,42.19,42.03,42.14,79549.0,34.2741,34.4046,34.2741,34.3638,79549.0
2018-07-31 11:30:00,42.14,42.36,42.13,42.33,89126.0,34.3638,34.5432,34.3556,34.5187,89126.0
2018-07-31 12:00:00,42.33,42.42,42.29,42.42,65318.0,34.5187,34.5921,34.4861,34.5921,65318.0
2018-07-31 12:30:00,42.42,42.48,42.38,42.4,68458.0,34.5921,34.641,34.5595,34.5758,68458.0
2018-07-31 13:00:00,42.42,42.46,42.4,42.4,50499.0,34.5921,34.6247,34.5758,34.5758,50499.0
2018-07-31 13:30:00,42.4,42.44,42.35,42.44,51056.0,34.5758,34.6084,34.535,34.6084,51056.0
2018-07-31 14:00:00,42.43,42.44,42.38,42.44,63058.0,34.6003,34.6084,34.5595,34.6084,63058.0
2018-07-31 14:30:00,42.44,42.49,42.4,42.45,77515.0,34.6084,34.6492,34.5758,34.6166,77515.0
2018-07-31 15:00:00,42.45,42.45,42.37,42.4,84606.0,34.6166,34.6166,34.5513,34.5758,84606.0
2018-07-31 15:30:00,42.39,42.39,42.18,42.3,257123.0,34.5677,34.5677,34.3964,34.4943,257123.0
2018-08-01 09:30:00,42.12,42.33,41.85,41.88,178054.0,34.3475,34.5187,34.1273,34.1518,178054.0
2018-08-01 10:00:00,41.89,42.12,41.89,41.96,120466.0,34.1599,34.3475,34.1599,34.217,120466.0
2018-08-01 10:30:00,41.96,42.01,41.88,41.98,81485.0,34.217,34.2578,34.1518,34.2333,81485.0
2018-08-01 11:00:00,41.99,42.01,41.86,41.86,75947.0,34.2415,34.2578,34.1355,34.1355,75947.0
2018-08-01 11:30:00,41.85,41.85,41.74,41.77,80825.0,34.1273,34.1273,34.0376,34.0621,80825.0
2018-08-01 12:00:00,41.77,41.78,41.67,41.71,84972.0,34.0621,34.0702,33.9805,34.0131,84972.0
2018-08-01 12:30:00,41.69,41.76,41.66,41.72,68705.0,33.9968,34.0539,33.9724,34.0213,68705.0
2018-08-01 13:00:00,41.72,41.76,41.67,41.67,57199.0,34.0213,34.0539,33.9805,33.9805,57199.0
2018-08-01 13:30:00,41.67,41.69,41.47,41.57,110034.0,33.9805,33.9968,33.8174,33.899,110034.0
2018-08-01 14:00:00,41.57,41.64,41.34,41.58,144515.0,33.899,33.9561,33.7114,33.9071,144515.0
2018-08-01 14:30:00,41.6,41.69,41.6,41.67,89242.0,33.9234,33.9968,33.9234,33.9805,89242.0
2018-08-01 15:00:00,41.68,41.73,41.68,41.72,77287.0,33.9887,34.0294,33.9887,34.0213,77287.0
2018-08-01 15:30:00,41.72,41.87,41.72,41.87,224694.0,34.0213,34.1436,34.0213,34.1436,224694.0
2018-08-02 09:30:00,41.25,41.86,41.2,41.85,89993.0,33.638,34.1355,33.5973,34.1273,89993.0
2018-08-02 10:00:00,41.84,42.08,41.84,42.02,84644.0,34.1191,34.3149,34.1191,34.2659,84644.0
2018-08-02 10:30:00,42.03,42.17,41.92,41.96,82060.0,34.2741,34.3883,34.1844,34.217,82060.0
2018-08-02 11:00:00,41.98,42.13,41.9,42.12,80727.0,34.2333,34.3556,34.1681,34.3475,80727.0
2018-08-02 11:30:00,42.13,42.24,42.1,42.1,79475.0,34.3556,34.4453,34.3312,34.3312,79475.0
2018-08-02 12:00:00,42.09,42.29,42.04,42.24,87946.0,34.323,34.4861,34.2822,34.4453,87946.0
2018-08-02 12:30:00,42.24,42.29,42.19,42.25,50863.0,34.4453,34.4861,34.4046,34.4535,50863.0
2018-08-02 13:00:00,42.25,42.39,42.25,42.34,73712.0,34.4535,34.5677,34.4535,34.5269,73712.0
2018-08-02 13:30:00,42.34,42.49,42.33,42.48,56024.0,34.5269,34.6492,34.5187,34.641,56024.0
2018-08-02 14:00:00,42.48,42.52,42.39,42.42,60709.0,34.641,34.6737,34.5677,34.5921,60709.0
2018-08-02 14:30:00,42.43,42.48,42.42,42.48,54663.0,34.6003,34.641,34.5921,34.641,54663.0
2018-08-02 15:00:00,42.48,42.52,42.44,42.5,56887.0,34.641,34.6737,34.6084,34.6574,56887.0
2018-08-02 15:30:00,42.5,42.6,42.49,42.53,243858.0,34.6574,34.7389,34.6492,34.6818,243858.0
2018-08-03 09:30:00,42.65,42.71,42.46,42.65,96563.0,34.7797,34.8286,34.6247,34.7797,96563.0
2018-08-03 10:00:00,42.66,42.86,42.6,42.85,55930.0,34.7878,34.9509,34.7389,34.9428,55930.0
2018-08-03 10:30:00,42.86,42.87,42.63,42.74,69674.0,34.9509,34.9591,34.7634,34.8531,69674.0
2018-08-03 11:00:00,42.75,42.82,42.72,42.8,57926.0,34.8612,34.9183,34.8368,34.902,57926.0
2018-08-03 11:30:00,42.79,42.79,42.73,42.73,40383.0,34.8938,34.8938,34.8449,34.8449,40383.0
2018-08-03 12:00:00,42.73,42.81,42.72,42.8,40230.0,34.8449,34.9102,34.8368,34.902,40230.0
2018-08-03 12:30:00,42.81,42.84,42.75,42.77,53066.0,34.9102,34.9346,34.8612,34.8775,53066.0
2018-08-03 13:00:00,42.78,42.85,42.77,42.82,47023.0,34.8857,34.9428,34.8775,34.9183,47023.0
2018-08-03 13:30:00,42.82,42.86,42.77,42.81,63999.0,34.9183,34.9509,34.8775,34.9102,63999.0
2018-08-03 14:00:00,42.81,42.82,42.74,42.77,32185.0,34.9102,34.9183,34.8531,34.8775,32185.0
2018-08-03 14:30:00,42.78,42.78,42.69,42.76,51012.0,34.8857,34.8857,34.8123,34.8694,51012.0
2018-08-03 15:00:00,42.76,42.84,42.76,42.81,49101.0,34.8694,34.9346,34.8694,34.9102,49101.0
2018-08-03 15:30:00,42.81,42.85,42.78,42.83,117427.0,34.9102,34.9428,34.8857,34.9265,117427.0
2018-08-06 09:30:00,42.79,42.89,42.66,42.89,79967.0,34.8938,34.9754,34.7878,34.9754,79967.0
2018-08-06 10:00:00,42.89,42.99,42.81,42.83,101596.0,34.9754,35.0569,34.9102,34.9265,101596.0
2018-08-06 10:30:00,42.83,42.98,42.81,42.9,58667.0,34.9265,35.0488,34.9102,34.9835,58667.0
2018-08-06 11:00:00,42.91,42.95,42.84,42.92,48731.0,34.9917,35.0243,34.9346,34.9999,48731.0
2018-08-06 11:30:00,42.92,43.03,42.92,43.03,47376.0,34.9999,35.0896,34.9999,35.0896,47376.0
2018-08-06 12:00:00,43.04,43.25,43.04,43.19,57413.0,35.0977,35.269,35.0977,35.22,57413.0
2018-08-06 12:30:00,43.19,43.23,43.16,43.21,34719.0,35.22,35.2526,35.1956,35.2363,34719.0
2018-08-06 13:00:00,43.21,43.31,43.2,43.22,62154.0,35.2363,35.3179,35.2282,35.2445,62154.0
2018-08-06 13:30:00,43.23,43.24,43.19,43.2,67942.0,35.2526,35.2608,35.22,35.2282,67942.0
2018-08-06 14:00:00,43.2,43.33,43.19,43.33,48248.0,35.2282,35.3342,35.22,35.3342,48248.0
2018-08-06 14:30:00,43.32,43.39,43.29,43.3,50763.0,35.326,35.3831,35.3016,35.3097,50763.0
2018-08-06 15:00:00,43.31,43.4,43.3,43.39,64201.0,35.3179,35.3913,35.3097,35.3831,64201.0
2018-08-06 15:30:00,43.38,43.4,43.26,43.29,153071.0,35.375,35.3913,35.2771,35.3016,153071.0
2018-08-07 09:30:00,43.4,43.64,43.24,43.61,87103.0,35.3913,35.587,35.2608,35.5625,87103.0
2018-08-07 10:00:00,43.62,43.63,43.39,43.48,99813.0,35.5707,35.5788,35.3831,35.4565,99813.0
2018-08-07 10:30:00,43.48,43.52,43.35,43.38,96849.0,35.4565,35.4891,35.3505,35.375,96849.0
2018-08-07 11:00:00,43.37,43.49,43.34,43.35,63760.0,35.3668,35.4647,35.3423,35.3505,63760.0
2018-08-07 11:30:00,43.35,43.4,43.33,43.39,66383.0,35.3505,35.3913,35.3342,35.3831,66383.0
2018-08-07 12:00:00,43.39,43.48,43.38,43.45,82303.0,35.3831,35.4565,35.375,35.4321,82303.0
2018-08-07 12:30:00,43.44,43.44,43.38,43.43,42467.0,35.4239,35.4239,35.375,35.4157,42467.0
2018-08-07 13:00:00,43.43,43.46,43.41,43.42,68275.0,35.4157,35.4402,35.3994,35.4076,68275.0
2018-08-07 13:30:00,43.43,43.54,43.38,43.52,100157.0,35.4157,35.5054,35.375,35.4891,100157.0
2018-08-07 14:00:00,43.52,43.53,43.45,43.49,76753.0,35.4891,35.4973,35.4321,35.4647,76753.0
2018-08-07 14:30:00,43.49,43.51,43.47,43.5,66200.0,35.4647,35.481,35.4484,35.4728,66200.0
2018-08-07 15:00:00,43.5,43.59,43.48,43.59,91436.0,35.4728,35.5462,35.4565,35.5462,91436.0
2018-08-07 15:30:00,43.6,43.6,43.53,43.57,156609.0,35.5544,35.5544,35.4973,35.5299,156609.0
2018-08-08 09:30:00,43.59,43.67,43.49,43.53,68757.0,35.5462,35.6115,35.4647,35.4973,68757.0
2018-08-08 10:00:00,43.56,43.56,43.45,43.51,64801.0,35.5218,35.5218,35.4321,35.481,64801.0
2018-08-08 10:30:00,43.51,43.68,43.51,43.68,64567.0,35.481,35.6196,35.481,35.6196,64567.0
2018-08-08 11:00:00,43.68,43.73,43.65,43.69,55688.0,35.6196,35.6604,35.5951,35.6278,55688.0
2018-08-08 11:30:00,43.7,43.74,43.64,43.65,41053.0,35.6359,35.6685,35.587,35.5951,41053.0
2018-08-08 12:00:00,43.65,43.65,43.55,43.57,54812.0,35.5951,35.5951,35.5136,35.5299,54812.0
2018-08-08 12:30:00,43.58,43.69,43.58,43.65,42734.0,35.5381,35.6278,35.5381,35.5951,42734.0
2018-08-08 13:00:00,43.66,43.69,43.63,43.65,56466.0,35.6033,35.6278,35.5788,35.5951,56466.0
2018-08-08 13:30:00,43.66,43.78,43.66,43.78,77353.0,35.6033,35.7012,35.6033,35.7012,77353.0
2018-08-08 14:00:00,43.79,43.86,43.76,43.86,56159.0,35.7093,35.7664,35.6848,35.7664,56159.0
2018-08-08 14:30:00,43.86,43.87,43.83,43.86,41216.0,35.7664,35.7745,35.7419,35.7664,41216.0
2018-08-08 15:00:00,43.87,43.96,43.83,43.92,89624.0,35.7745,35.8479,35.7419,35.8153,89624.0
2018-08-08 15:30:00,43.91,43.94,43.84,43.84,141944.0,35.8072,35.8316,35.7501,35.7501,141944.0
2018-08-09 09:30:00,43.81,44.03,43.71,43.86,100454.0,35.7256,35.905,35.6441,35.7664,100454.0
2018-08-09 10:00:00,43.85,44.0,43.85,43.94,50819.0,35.7582,35.8806,35.7582,35.8316,50819.0
2018-08-09 10:30:00,43.94,43.99,43.92,43.93,64189.0,35.8316,35.8724,35.8153,35.8235,64189.0
2018-08-09 11:00:00,43.94,43.94,43.81,43.87,67310.0,35.8316,35.8316,35.7256,35.7745,67310.0
2018-08-09 11:30:00,43.88,43.92,43.81,43.81,42881.0,35.7827,35.8153,35.7256,35.7256,42881.0
2018-08-09 12:00:00,43.81,43.89,43.78,43.89,48980.0,35.7256,35.7909,35.7012,35.7909,48980.0
2018-08-09 12:30:00,43.88,43.93,43.84,43.93,40249.0,35.7827,35.8235,35.7501,35.8235,40249.0
2018-08-09 13:00:00,43.94,43.98,43.9,43.97,49634.0,35.8316,35.8642,35.799,35.8561,49634.0
2018-08-09 13:30:00,43.98,44.11,43.97,44.09,78408.0,35.8642,35.9703,35.8561,35.954,78408.0
2018-08-09 14:00:00,44.08,44.08,43.92,43.99,89245.0,35.9458,35.9458,35.8153,35.8724,89245.0
2018-08-09 14:30:00,43.99,44.05,43.96,44.03,61422.0,35.8724,35.9213,35.8479,35.905,61422.0
2018-08-09 15:00:00,44.02,44.02,43.95,43.96,61631.0,35.8969,35.8969,35.8398,35.8479,61631.0
2018-08-09 15:30:00,43.96,43.97,43.76,43.79,199420.0,35.8479,35.8561,35.6848,35.7093,199420.0
2018-08-10 09:30:00,43.61,43.94,43.61,43.77,125180.0,35.5625,35.8316,35.5625,35.693,125180.0
2018-08-10 10:00:00,43.76,43.79,43.69,43.73,63306.0,35.6848,35.7093,35.6278,35.6604,63306.0
2018-08-10 10:30:00,43.73,43.83,43.59,43.78,74157.0,35.6604,35.7419,35.5462,35.7012,74157.0
2018-08-10 11:00:00,43.79,43.81,43.69,43.69,75237.0,35.7093,35.7256,35.6278,35.6278,75237.0
2018-08-10 11:30:00,43.69,43.8,43.69,43.76,71688.0,35.6278,35.7175,35.6278,35.6848,71688.0
2018-08-10 12:00:00,43.75,43.84,43.72,43.79,48283.0,35.6767,35.7501,35.6522,35.7093,48283.0
2018-08-10 12:30:00,43.79,43.82,43.72,43.76,62287.0,35.7093,35.7338,35.6522,35.6848,62287.0
2018-08-10 13:00:00,43.76,43.85,43.76,43.84,56674.0,35.6848,35.7582,35.6848,35.7501,56674.0
2018-08-10 13:30:00,43.85,43.85,43.69,43.71,72068.0,35.7582,35.7582,35.6278,35.6441,72068.0
2018-08-10 14:00:00,43.71,43.79,43.7,43.7,68080.0,35.6441,35.7093,35.6359,35.6359,68080.0
2018-08-10 14:30:00,43.69,43.75,43.68,43.68,46716.0,35.6278,35.6767,35.6196,35.6196,46716.0
2018-08-10 15:00:00,43.68,43.87,43.64,43.84,67868.0,35.6196,35.7745,35.587,35.7501,67868.0
2018-08-10 15:30:00,43.85,43.85,43.69,43.78,132969.0,35.7582,35.7582,35.6278,35.7012,132969.0
2018-08-13 09:30:00,44.02,44.38,44.0,44.28,125330.0,35.8969,36.1904,35.8806,36.1089,125330.0
2018-08-13 10:00:00,44.28,44.31,44.08,44.13,109749.0,36.1089,36.1334,35.9458,35.9866,109749.0
2018-08-13 10:30:00,44.14,44.16,44.02,44.08,91124.0,35.9947,36.011,35.8969,35.9458,91124.0
2018-08-13 11:00:00,44.09,44.17,43.84,43.87,87705.0,35.954,36.0192,35.7501,35.7745,87705.0
2018-08-13 11:30:00,43.87,43.94,43.77,43.91,103906.0,35.7745,35.8316,35.693,35.8072,103906.0
2018-08-13 12:00:00,43.9,43.94,43.77,43.79,56675.0,35.799,35.8316,35.693,35.7093,56675.0
2018-08-13 12:30:00,43.79,43.88,43.78,43.87,51339.0,35.7093,35.7827,35.7012,35.7745,51339.0
2018-08-13 13:00:00,43.87,43.95,43.8,43.9,82075.0,35.7745,35.8398,35.7175,35.799,82075.0
2018-08-13 13:30:00,43.91,43.94,43.87,43.92,65840.0,35.8072,35.8316,35.7745,35.8153,65840.0
2018-08-13 14:00:00,43.92,44.02,43.92,43.94,69894.0,35.8153,35.8969,35.8153,35.8316,69894.0
2018-08-13 14:30:00,43.95,43.97,43.72,43.75,100539.0,35.8398,35.8561,35.6522,35.6767,100539.0
2018-08-13 15:00:00,43.75,43.85,43.73,43.78,89489.0,35.6767,35.7582,35.6604,35.7012,89489.0
2018-08-13 15:30:00,43.79,43.87,43.71,43.76,217467.0,35.7093,35.7745,35.6441,35.6848,217467.0
2018-08-14 09:30:00,43.85,44.07,43.58,43.75,95364.0,35.7582,35.9376,35.5381,35.6767,95364.0
2018-08-14 10:00:00,43.77,43.83,43.63,43.81,49315.0,35.693,35.7419,35.5788,35.7256,49315.0
2018-08-14 10:30:00,43.82,43.93,43.81,43.88,59623.0,35.7338,35.8235,35.7256,35.7827,59623.0
2018-08-14 11:00:00,43.89,44.01,43.89,43.94,55256.0,35.7909,35.8887,35.7909,35.8316,55256.0
2018-08-14 11:30:00,43.93,44.11,43.91,44.03,43175.0,35.8235,35.9703,35.8072,35.905,43175.0
2018-08-14 12:00:00,44.04,44.15,44.04,44.15,90439.0,35.9132,36.0029,35.9132,36.0029,90439.0
2018-08-14 12:30:00,44.16,44.21,44.12,44.13,50926.0,36.011,36.0518,35.9784,35.9866,50926.0
2018-08-14 13:00:00,44.14,44.22,44.14,44.18,55750.0,35.9947,36.06,35.9947,36.0273,55750.0
2018-08-14 13:30:00,44.18,44.27,44.17,44.26,65073.0,36.0273,36.1007,36.0192,36.0926,65073.0
2018-08-14 14:00:00,44.27,44.27,44.06,44.13,48855.0,36.1007,36.1007,35.9295,35.9866,48855.0
2018-08-14 14:30:00,44.13,44.16,44.09,44.1,45017.0,35.9866,36.011,35.954,35.9621,45017.0
2018-08-14 15:00:00,44.1,44.13,44.04,44.05,75806.0,35.9621,35.9866,35.9132,35.9213,75806.0
2018-08-14 15:30:00,44.06,44.06,43.96,44.01,163010.0,35.9295,35.9295,35.8479,35.8887,163010.0
2018-08-15 09:30:00,43.65,43.84,43.38,43.39,152240.0,35.5951,35.7501,35.375,35.3831,152240.0
2018-08-15 10:00:00,43.38,43.38,43.01,43.1,170837.0,35.375,35.375,35.0732,35.1466,170837.0
2018-08-15 10:30:00,43.1,43.28,43.04,43.11,116731.0,35.1466,35.2934,35.0977,35.1548,116731.0
2018-08-15 11:00:00,43.11,43.42,43.11,43.34,92553.0,35.1548,35.4076,35.1548,35.3423,92553.0
2018-08-15 11:30:00,43.36,43.42,43.12,43.12,58048.0,35.3587,35.4076,35.1629,35.1629,58048.0
2018-08-15 12:00:00,43.13,43.28,43.1,43.28,68160.0,35.1711,35.2934,35.1466,35.2934,68160.0
2018-08-15 12:30:00,43.28,43.4,43.25,43.36,67711.0,35.2934,35.3913,35.269,35.3587,67711.0
2018-08-15 13:00:00,43.36,43.44,43.26,43.32,64655.0,35.3587,35.4239,35.2771,35.326,64655.0
2018-08-15 13:30:00,43.32,43.46,43.27,43.43,88452.0,35.326,35.4402,35.2853,35.4157,88452.0
2018-08-15 14:00:00,43.42,43.48,43.32,43.48,87978.0,35.4076,35.4565,35.326,35.4565,87978.0
2018-08-15 14:30:00,43.47,43.51,43.41,43.51,105421.0,35.4484,35.481,35.3994,35.481,105421.0
2018-08-15 15:00:00,43.52,43.72,43.52,43.71,109959.0,35.4891,35.6522,35.4891,35.6441,109959.0
2018-08-15 15:30:00,43.72,44.49,43.71,43.84,290658.0,35.6522,36.2801,35.6441,35.7501,290658.0
2018-08-16 09:30:00,45.67,46.08,45.17,45.65,731446.0,37.2424,37.5767,36.8347,37.2261,731446.0
2018-08-16 10:00:00,45.64,45.75,45.28,45.59,404930.0,37.2179,37.3076,36.9244,37.1772,404930.0
2018-08-16 10:30:00,45.6,45.89,45.6,45.61,249967.0,37.1853,37.4218,37.1853,37.1935,249967.0
2018-08-16 11:00:00,45.61,45.92,45.61,45.8,165059.0,37.1935,37.4463,37.1935,37.3484,165059.0
2018-08-16 11:30:00,45.81,45.83,45.39,45.58,146624.0,37.3566,37.3729,37.0141,37.169,146624.0
2018-08-16 12:00:00,45.58,45.65,45.37,45.38,172653.0,37.169,37.2261,36.9977,37.0059,172653.0
2018-08-16 12:30:00,45.38,45.58,45.28,45.55,123391.0,37.0059,37.169,36.9244,37.1445,123391.0
2018-08-16 13:00:00,45.55,45.72,45.54,45.67,95858.0,37.1445,37.2832,37.1364,37.2424,95858.0
2018-08-16 13:30:00,45.66,45.68,45.45,45.52,102916.0,37.2342,37.2505,37.063,37.1201,102916.0
2018-08-16 14:00:00,45.52,45.67,45.5,45.56,89797.0,37.1201,37.2424,37.1038,37.1527,89797.0
2018-08-16 14:30:00,45.55,45.55,45.31,45.37,158955.0,37.1445,37.1445,36.9488,36.9977,158955.0
2018-08-16 15:00:00,45.36,45.39,45.26,45.33,120500.0,36.9896,37.0141,36.908,36.9651,120500.0
2018-08-16 15:30:00,45.32,45.32,45.08,45.17,298726.0,36.957,36.957,36.7613,36.8347,298726.0
2018-08-17 09:30:00,45.1,45.48,44.92,45.39,266919.0,36.7776,37.0874,36.6308,37.0141,266919.0
2018-08-17 10:00:00,45.4,45.58,45.37,45.47,121173.0,37.0222,37.169,36.9977,37.0793,121173.0
2018-08-17 10:30:00,45.48,45.64,45.44,45.59,93049.0,37.0874,37.2179,37.0548,37.1772,93049.0
2018-08-17 11:00:00,45.6,45.74,45.48,45.74,147864.0,37.1853,37.2995,37.0874,37.2995,147864.0
2018-08-17 11:30:00,45.75,45.83,45.71,45.81,83352.0,37.3076,37.3729,37.275,37.3566,83352.0
2018-08-17 12:00:00,45.81,45.81,45.68,45.8,69388.0,37.3566,37.3566,37.2505,37.3484,69388.0
2018-08-17 12:30:00,45.8,45.83,45.75,45.75,60329.0,37.3484,37.3729,37.3076,37.3076,60329.0
2018-08-17 13:00:00,45.75,45.82,45.74,45.77,62353.0,37.3076,37.3647,37.2995,37.3239,62353.0
2018-08-17 13:30:00,45.77,45.9,45.77,45.88,83563.0,37.3239,37.4299,37.3239,37.4136,83563.0
2018-08-17 14:00:00,45.87,46.03,45.86,45.99,166489.0,37.4055,37.536,37.3973,37.5033,166489.0
2018-08-17 14:30:00,45.99,46.07,45.93,46.04,99063.0,37.5033,37.5686,37.4544,37.5441,99063.0
2018-08-17 15:00:00,46.04,46.04,45.96,45.97,89347.0,37.5441,37.5441,37.4789,37.487,89347.0
2018-08-17 15:30:00,45.96,46.02,45.84,45.86,205395.0,37.4789,37.5278,37.381,37.3973,205395.0
2018-08-20 09:30:00,45.96,46.32,45.88,46.13,189692.0,37.4789,37.7724,37.4136,37.6175,189692.0
2018-08-20 10:00:00,46.12,46.19,45.9,45.98,116499.0,37.6093,37.6664,37.4299,37.4952,116499.0
2018-08-20 10:30:00,45.97,46.03,45.78,45.81,126594.0,37.487,37.536,37.3321,37.3566,126594.0
2018-08-20 11:00:00,45.81,45.98,45.81,45.98,89720.0,37.3566,37.4952,37.3566,37.4952,89720.0
2018-08-20 11:30:00,45.96,46.09,45.95,46.04,65880.0,37.4789,37.5849,37.4707,37.5441,65880.0
2018-08-20 12:00:00,46.04,46.12,46.03,46.06,51467.0,37.5441,37.6093,37.536,37.5604,51467.0
2018-08-20 12:30:00,46.06,46.13,46.02,46.12,49985.0,37.5604,37.6175,37.5278,37.6093,49985.0
2018-08-20 13:00:00,46.13,46.19,46.11,46.19,43964.0,37.6175,37.6664,37.6012,37.6664,43964.0
2018-08-20 13:30:00,46.18,46.2,46.15,46.2,55589.0,37.6583,37.6746,37.6338,37.6746,55589.0
2018-08-20 14:00:00,46.2,46.22,46.13,46.19,55384.0,37.6746,37.6909,37.6175,37.6664,55384.0
2018-08-20 14:30:00,46.19,46.24,46.14,46.23,45306.0,37.6664,37.7072,37.6257,37.6991,45306.0
2018-08-20 15:00:00,46.23,46.23,46.14,46.2,64378.0,37.6991,37.6991,37.6257,37.6746,64378.0
2018-08-20 15:30:00,46.2,46.26,46.19,46.23,216370.0,37.6746,37.7235,37.6664,37.6991,216370.0
2018-08-21 09:30:00,46.24,46.42,45.88,46.4,67951.0,37.7072,37.854,37.4136,37.8377,67951.0
2018-08-21 10:00:00,46.4,46.43,46.23,46.24,76918.0,37.8377,37.8621,37.6991,37.7072,76918.0
2018-08-21 10:30:00,46.22,46.3,46.16,46.28,38940.0,37.6909,37.7561,37.642,37.7398,38940.0
2018-08-21 11:00:00,46.29,46.3,46.2,46.2,29585.0,37.748,37.7561,37.6746,37.6746,29585.0
2018-08-21 11:30:00,46.19,46.24,46.05,46.07,49695.0,37.6664,37.7072,37.5523,37.5686,49695.0
2018-08-21 12:00:00,46.08,46.15,46.07,46.14,38917.0,37.5767,37.6338,37.5686,37.6257,38917.0
2018-08-21 12:30:00,46.14,46.21,46.1,46.19,37966.0,37.6257,37.6827,37.593,37.6664,37966.0
2018-08-21 13:00:00,46.19,46.22,46.11,46.15,50456.0,37.6664,37.6909,37.6012,37.6338,50456.0
2018-08-21 13:30:00,46.15,46.16,46.11,46.12,33622.0,37.6338,37.642,37.6012,37.6093,33622.0
2018-08-21 14:00:00,46.13,46.15,46.03,46.04,33326.0,37.6175,37.6338,37.536,37.5441,33326.0
2018-08-21 14:30:00,46.04,46.04,45.83,45.89,74328.0,37.5441,37.5441,37.3729,37.4218,74328.0
2018-08-21 15:00:00,45.88,45.93,45.82,45.89,57886.0,37.4136,37.4544,37.3647,37.4218,57886.0
2018-08-21 15:30:00,45.88,45.88,45.72,45.78,175590.0,37.4136,37.4136,37.2832,37.3321,175590.0
2018-08-22 09:30:00,45.92,46.04,45.8,45.97,149440.0,37.4463,37.5441,37.3484,37.487,149440.0
2018-08-22 10:00:00,45.98,46.03,45.86,45.93,85442.0,37.4952,37.536,37.3973,37.4544,85442.0
2018-08-22 10:30:00,45.93,46.13,45.93,46.1,86102.0,37.4544,37.6175,37.4544,37.593,86102.0
2018-08-22 11:00:00,46.11,46.13,46.08,46.1,49741.0,37.6012,37.6175,37.5767,37.593,49741.0
2018-08-22 11:30:00,46.1,46.15,46.06,46.15,35218.0,37.593,37.6338,37.5604,37.6338,35218.0
2018-08-22 12:00:00,46.15,46.16,46.05,46.06,100861.0,37.6338,37.642,37.5523,37.5604,100861.0
2018-08-22 12:30:00,46.06,46.07,46.0,46.06,28749.0,37.5604,37.5686,37.5115,37.5604,28749.0
2018-08-22 13:00:00,46.05,46.09,46.03,46.05,28970.0,37.5523,37.5849,37.536,37.5523,28970.0
2018-08-22 13:30:00,46.05,46.1,46.03,46.06,41092.0,37.5523,37.593,37.536,37.5604,41092.0
2018-08-22 14:00:00,46.05,46.13,45.96,46.01,95040.0,37.5523,37.6175,37.4789,37.5196,95040.0
2018-08-22 14:30:00,46.0,46.03,45.98,46.01,39075.0,37.5115,37.536,37.4952,37.5196,39075.0
2018-08-22 15:00:00,46.02,46.09,46.02,46.09,58188.0,37.5278,37.5849,37.5278,37.5849,58188.0
2018-08-22 15:30:00,46.09,46.14,45.98,45.99,213729.0,37.5849,37.6257,37.4952,37.5033,213729.0
2018-08-23 09:30:00,45.97,46.22,45.86,46.18,65877.0,37.487,37.6909,37.3973,37.6583,65877.0
2018-08-23 10:00:00,46.19,46.24,46.1,46.21,45491.0,37.6664,37.7072,37.593,37.6827,45491.0
2018-08-23 10:30:00,46.21,46.23,46.11,46.11,53277.0,37.6827,37.6991,37.6012,37.6012,53277.0
2018-08-23 11:00:00,46.11,46.12,45.9,45.97,66414.0,37.6012,37.6093,37.4299,37.487,66414.0
2018-08-23 11:30:00,45.97,46.03,45.93,45.93,62021.0,37.487,37.536,37.4544,37.4544,62021.0
2018-08-23 12:00:00,45.93,46.02,45.93,46.0,42373.0,37.4544,37.5278,37.4544,37.5115,42373.0
2018-08-23 12:30:00,45.99,46.0,45.89,45.93,32286.0,37.5033,37.5115,37.4218,37.4544,32286.0
2018-08-23 13:00:00,45.94,45.96,45.86,45.95,37879.0,37.4626,37.4789,37.3973,37.4707,37879.0
2018-08-23 13:30:00,45.96,45.99,45.91,45.97,25328.0,37.4789,37.5033,37.4381,37.487,25328.0
2018-08-23 14:00:00,45.99,46.06,45.98,46.03,29136.0,37.5033,37.5604,37.4952,37.536,29136.0
2018-08-23 14:30:00,46.03,46.08,45.99,45.99,25609.0,37.536,37.5767,37.5033,37.5033,25609.0
2018-08-23 15:00:00,46.0,46.03,45.93,46.03,44421.0,37.5115,37.536,37.4544,37.536,44421.0
2018-08-23 15:30:00,46.03,46.06,45.94,46.02,170536.0,37.536,37.5604,37.4626,37.5278,170536.0
2018-08-24 09:30:00,46.2,46.36,46.08,46.16,69782.0,37.6746,37.8051,37.5767,37.642,69782.0
2018-08-24 10:00:00,46.15,46.26,46.12,46.22,66078.0,37.6338,37.7235,37.6093,37.6909,66078.0
2018-08-24 10:30:00,46.21,46.42,46.19,46.37,77341.0,37.6827,37.854,37.6664,37.8132,77341.0
2018-08-24 11:00:00,46.37,46.4,46.31,46.38,69645.0,37.8132,37.8377,37.7643,37.8214,69645.0
2018-08-24 11:30:00,46.37,46.44,46.36,46.39,54708.0,37.8132,37.8703,37.8051,37.8295,54708.0
2018-08-24 12:00:00,46.39,46.43,46.34,46.4,41760.0,37.8295,37.8621,37.7888,37.8377,41760.0
2018-08-24 12:30:00,46.39,46.4,46.35,46.37,24432.0,37.8295,37.8377,37.7969,37.8132,24432.0
2018-08-24 13:00:00,46.37,46.38,46.32,46.37,31007.0,37.8132,37.8214,37.7724,37.8132,31007.0
2018-08-24 13:30:00,46.37,46.38,46.31,46.36,37004.0,37.8132,37.8214,37.7643,37.8051,37004.0
2018-08-24 14:00:00,46.37,46.39,46.33,46.36,76272.0,37.8132,37.8295,37.7806,37.8051,76272.0
2018-08-24 14:30:00,46.37,46.37,46.32,46.36,103882.0,37.8132,37.8132,37.7724,37.8051,103882.0
2018-08-24 15:00:00,46.36,46.38,46.33,46.37,57273.0,37.8051,37.8214,37.7806,37.8132,57273.0
2018-08-24 15:30:00,46.37,46.37,46.3,46.32,131291.0,37.8132,37.8132,37.7561,37.7724,131291.0
2018-08-27 09:30:00,46.49,46.8,46.42,46.64,149158.0,37.9111,38.1639,37.854,38.0334,149158.0
2018-08-27 10:00:00,46.64,46.85,46.61,46.85,84776.0,38.0334,38.2046,38.0089,38.2046,84776.0
2018-08-27 10:30:00,46.84,46.84,46.76,46.81,84463.0,38.1965,38.1965,38.1312,38.172,84463.0
2018-08-27 11:00:00,46.82,46.82,46.59,46.63,80105.0,38.1802,38.1802,37.9926,38.0252,80105.0
2018-08-27 11:30:00,46.63,46.65,46.58,46.65,46914.0,38.0252,38.0415,37.9845,38.0415,46914.0
2018-08-27 12:00:00,46.64,46.64,46.57,46.61,46107.0,38.0334,38.0334,37.9763,38.0089,46107.0
2018-08-27 12:30:00,46.61,46.64,46.6,46.62,43807.0,38.0089,38.0334,38.0008,38.0171,43807.0
2018-08-27 13:00:00,46.62,46.62,46.52,46.57,42634.0,38.0171,38.0171,37.9355,37.9763,42634.0
2018-08-27 13:30:00,46.57,46.59,46.48,46.49,60511.0,37.9763,37.9926,37.9029,37.9111,60511.0
2018-08-27 14:00:00,46.49,46.5,46.45,46.47,76877.0,37.9111,37.9192,37.8785,37.8948,76877.0
2018-08-27 14:30:00,46.47,46.48,46.43,46.47,59693.0,37.8948,37.9029,37.8621,37.8948,59693.0
2018-08-27 15:00:00,46.46,46.55,46.46,46.55,69641.0,37.8866,37.96,37.8866,37.96,69641.0
2018-08-27 15:30:00,46.55,46.63,46.5,46.6,141188.0,37.96,38.0252,37.9192,38.0008,141188.0
2018-08-28 09:30:00,46.75,46.98,46.62,46.9,125119.0,38.1231,38.3107,38.0171,38.2454,125119.0
2018-08-28 10:00:00,46.91,47.06,46.91,47.06,133642.0,38.2536,38.3759,38.2536,38.3759,133642.0
2018-08-28 10:30:00,47.06,47.15,46.99,47.08,82543.0,38.3759,38.4493,38.3188,38.3922,82543.0
2018-08-28 11:00:00,47.11,47.17,47.06,47.15,48648.0,38.4167,38.4656,38.3759,38.4493,48648.0
2018-08-28 11:30:00,47.15,47.15,47.03,47.03,46614.0,38.4493,38.4493,38.3514,38.3514,46614.0
2018-08-28 12:00:00,47.02,47.16,46.98,47.15,47266.0,38.3433,38.4574,38.3107,38.4493,47266.0
2018-08-28 12:30:00,47.16,47.21,47.15,47.21,43134.0,38.4574,38.4982,38.4493,38.4982,43134.0
2018-08-28 13:00:00,47.21,47.26,47.18,47.2,49360.0,38.4982,38.539,38.4737,38.4901,49360.0
2018-08-28 13:30:00,47.2,47.26,47.17,47.26,36515.0,38.4901,38.539,38.4656,38.539,36515.0
2018-08-28 14:00:00,47.25,47.25,47.15,47.15,36962.0,38.5308,38.5308,38.4493,38.4493,36962.0
2018-08-28 14:30:00,47.15,47.16,46.99,47.0,63443.0,38.4493,38.4574,38.3188,38.327,63443.0
2018-08-28 15:00:00,47.0,47.02,46.93,46.97,59592.0,38.327,38.3433,38.2699,38.3025,59592.0
2018-08-28 15:30:00,46.96,46.97,46.86,46.96,172422.0,38.2943,38.3025,38.2128,38.2943,172422.0
2018-08-29 09:30:00,47.06,47.2,46.9,47.13,131353.0,38.3759,38.4901,38.2454,38.433,131353.0
2018-08-29 10:00:00,47.14,47.36,47.14,47.35,89752.0,38.4411,38.6205,38.4411,38.6124,89752.0
2018-08-29 10:30:00,47.36,47.47,47.28,47.45,61854.0,38.6205,38.7102,38.5553,38.6939,61854.0
2018-08-29 11:00:00,47.44,47.54,47.38,47.54,100544.0,38.6858,38.7673,38.6368,38.7673,100544.0
2018-08-29 11:30:00,47.53,47.61,47.49,47.52,61918.0,38.7592,38.8244,38.7265,38.751,61918.0
2018-08-29 12:00:00,47.53,47.53,47.43,47.46,50901.0,38.7592,38.7592,38.6776,38.7021,50901.0
2018-08-29 12:30:00,47.45,47.52,47.44,47.49,46704.0,38.6939,38.751,38.6858,38.7265,46704.0
2018-08-29 13:00:00,47.48,47.51,47.43,47.43,32413.0,38.7184,38.7428,38.6776,38.6776,32413.0
2018-08-29 13:30:00,47.42,47.42,47.35,47.37,36511.0,38.6695,38.6695,38.6124,38.6287,36511.0
2018-08-29 14:00:00,47.37,47.46,47.32,47.46,41175.0,38.6287,38.7021,38.5879,38.7021,41175.0
2018-08-29 14:30:00,47.47,47.54,47.46,47.52,60966.0,38.7102,38.7673,38.7021,38.751,60966.0
2018-08-29 15:00:00,47.53,47.54,47.45,47.51,54174.0,38.7592,38.7673,38.6939,38.7428,54174.0
2018-08-29 15:30:00,47.51,47.59,47.45,47.48,158140.0,38.7428,38.8081,38.6939,38.7184,158140.0
2018-08-30 09:30:00,47.27,47.54,47.27,47.38,96868.0,38.5471,38.7673,38.5471,38.6368,96868.0
2018-08-30 10:00:00,47.37,47.43,47.17,47.2,87252.0,38.6287,38.6776,38.4656,38.4901,87252.0
2018-08-30 10:30:00,47.2,47.28,47.13,47.13,61141.0,38.4901,38.5553,38.433,38.433,61141.0
2018-08-30 11:00:00,47.13,47.19,47.01,47.04,67449.0,38.433,38.4819,38.3351,38.3596,67449.0
2018-08-30 11:30:00,47.05,47.1,46.97,47.06,61066.0,38.3677,38.4085,38.3025,38.3759,61066.0
2018-08-30 12:00:00,47.06,47.18,47.06,47.18,50822.0,38.3759,38.4737,38.3759,38.4737,50822.0
2018-08-30 12:30:00,47.19,47.36,47.19,47.33,41835.0,38.4819,38.6205,38.4819,38.5961,41835.0
2018-08-30 13:00:00,47.33,47.43,47.31,47.33,45559.0,38.5961,38.6776,38.5798,38.5961,45559.0
2018-08-30 13:30:00,47.33,47.39,47.32,47.34,38092.0,38.5961,38.645,38.5879,38.6042,38092.0
2018-08-30 14:00:00,47.35,47.37,47.11,47.15,71885.0,38.6124,38.6287,38.4167,38.4493,71885.0
2018-08-30 14:30:00,47.16,47.26,47.14,47.15,50283.0,38.4574,38.539,38.4411,38.4493,50283.0
2018-08-30 15:00:00,47.14,47.19,47.07,47.16,67867.0,38.4411,38.4819,38.384,38.4574,67867.0
2018-08-30 15:30:00,47.18,47.21,47.1,47.15,231660.0,38.4737,38.4982,38.4085,38.4493,231660.0
2018-08-31 09:30:00,46.9,47.42,46.84,47.36,110338.0,38.2454,38.6695,38.1965,38.6205,110338.0
2018-08-31 10:00:00,47.37,47.54,47.29,47.54,75087.0,38.6287,38.7673,38.5634,38.7673,75087.0
2018-08-31 10:30:00,47.55,47.63,47.49,47.62,52634.0,38.7755,38.8407,38.7265,38.8325,52634.0
2018-08-31 11:00:00,47.63,47.67,47.56,47.56,52184.0,38.8407,38.8733,38.7836,38.7836,52184.0
2018-08-31 11:30:00,47.56,47.65,47.52,47.58,53996.0,38.7836,38.857,38.751,38.7999,53996.0
2018-08-31 12:00:00,47.58,47.64,47.53,47.59,62694.0,38.7999,38.8489,38.7592,38.8081,62694.0
2018-08-31 12:30:00,47.6,47.64,47.53,47.63,46501.0,38.8162,38.8489,38.7592,38.8407,46501.0
2018-08-31 13:00:00,47.64,47.71,47.63,47.68,34343.0,38.8489,38.9059,38.8407,38.8815,34343.0
2018-08-31 13:30:00,47.67,47.75,47.64,47.73,44217.0,38.8733,38.9386,38.8489,38.9223,44217.0
2018-08-31 14:00:00,47.74,47.74,47.64,47.64,37544.0,38.9304,38.9304,38.8489,38.8489,37544.0
2018-08-31 14:30:00,47.63,47.78,47.63,47.72,65216.0,38.8407,38.963,38.8407,38.9141,65216.0
2018-08-31 15:00:00,47.71,47.76,47.6,47.62,70996.0,38.9059,38.9467,38.8162,38.8325,70996.0
2018-08-31 15:30:00,47.63,47.83,47.63,47.77,381342.0,38.8407,39.0038,38.8407,38.9549,381342.0
2018-09-04 09:30:00,47.88,48.06,47.68,47.87,206874.0,39.0446,39.1914,38.8815,39.0364,206874.0
2018-09-04 10:00:00,47.87,48.02,47.78,47.78,138814.0,39.0364,39.1587,38.963,38.963,138814.0
2018-09-04 10:30:00,47.78,47.95,47.76,47.93,75699.0,38.963,39.1017,38.9467,39.0853,75699.0
2018-09-04 11:00:00,47.92,47.92,47.65,47.68,65667.0,39.0772,39.0772,38.857,38.8815,65667.0
2018-09-04 11:30:00,47.68,47.74,47.61,47.63,80052.0,38.8815,38.9304,38.8244,38.8407,80052.0
2018-09-04 12:00:00,47.64,47.66,47.51,47.59,57794.0,38.8489,38.8652,38.7428,38.8081,57794.0
2018-09-04 12:30:00,47.6,47.62,47.53,47.59,41527.0,38.8162,38.8325,38.7592,38.8081,41527.0
2018-09-04 13:00:00,47.6,47.72,47.6,47.7,41683.0,38.8162,38.9141,38.8162,38.8978,41683.0
2018-09-04 13:30:00,47.71,47.78,47.67,47.77,78337.0,38.9059,38.963,38.8733,38.9549,78337.0
2018-09-04 14:00:00,47.77,47.79,47.67,47.79,61271.0,38.9549,38.9712,38.8733,38.9712,61271.0
2018-09-04 14:30:00,47.77,47.86,47.76,47.85,61902.0,38.9549,39.0283,38.9467,39.0201,61902.0
2018-09-04 15:00:00,47.85,47.86,47.74,47.75,56894.0,39.0201,39.0283,38.9304,38.9386,56894.0
2018-09-04 15:30:00,47.75,47.78,47.64,47.74,173716.0,38.9386,38.963,38.8489,38.9304,173716.0
2018-09-05 09:30:00,47.6,47.64,47.26,47.28,99455.0,38.8162,38.8489,38.539,38.5553,99455.0
2018-09-05 10:00:00,47.28,47.33,46.76,46.95,173872.0,38.5553,38.5961,38.1312,38.2862,173872.0
2018-09-05 10:30:00,46.93,47.13,46.9,47.08,85944.0,38.2699,38.433,38.2454,38.3922,85944.0
2018-09-05 11:00:00,47.08,47.11,46.9,46.94,77723.0,38.3922,38.4167,38.2454,38.278,77723.0
2018-09-05 11:30:00,46.94,47.15,46.92,47.11,49138.0,38.278,38.4493,38.2617,38.4167,49138.0
2018-09-05 12:00:00,47.11,47.26,47.11,47.23,42115.0,38.4167,38.539,38.4167,38.5145,42115.0
2018-09-05 12:30:00,47.25,47.42,47.25,47.32,41370.0,38.5308,38.6695,38.5308,38.5879,41370.0
2018-09-05 13:00:00,47.32,47.52,47.28,47.5,35068.0,38.5879,38.751,38.5553,38.7347,35068.0
2018-09-05 13:30:00,47.5,47.5,47.42,47.42,43300.0,38.7347,38.7347,38.6695,38.6695,43300.0
2018-09-05 14:00:00,47.43,47.47,47.32,47.37,60668.0,38.6776,38.7102,38.5879,38.6287,60668.0
2018-09-05 14:30:00,47.36,47.41,47.23,47.34,45269.0,38.6205,38.6613,38.5145,38.6042,45269.0
2018-09-05 15:00:00,47.34,47.4,47.29,47.36,59056.0,38.6042,38.6531,38.5634,38.6205,59056.0
2018-09-05 15:30:00,47.37,47.39,47.16,47.28,257532.0,38.6287,38.645,38.4574,38.5553,257532.0
2018-09-06 09:30:00,47.41,47.85,47.41,47.85,78022.0,38.6613,39.0201,38.6613,39.0201,78022.0
2018-09-06 10:00:00,47.85,47.9,47.44,47.53,75120.0,39.0201,39.0609,38.6858,38.7592,75120.0
2018-09-06 10:30:00,47.54,47.54,47.23,47.32,88151.0,38.7673,38.7673,38.5145,38.5879,88151.0
2018-09-06 11:00:00,47.33,47.35,47.07,47.27,86442.0,38.5961,38.6124,38.384,38.5471,86442.0
2018-09-06 11:30:00,47.26,47.36,47.24,47.32,58979.0,38.539,38.6205,38.5227,38.5879,58979.0
2018-09-06 12:00:00,47.32,47.32,47.2,47.24,34822.0,38.5879,38.5879,38.4901,38.5227,34822.0
2018-09-06 12:30:00,47.24,47.3,47.2,47.24,34242.0,38.5227,38.5716,38.4901,38.5227,34242.0
2018-09-06 13:00:00,47.23,47.36,47.15,47.29,29426.0,38.5145,38.6205,38.4493,38.5634,29426.0
2018-09-06 13:30:00,47.28,47.31,47.2,47.24,24757.0,38.5553,38.5798,38.4901,38.5227,24757.0
2018-09-06 14:00:00,47.24,47.29,47.2,47.21,21409.0,38.5227,38.5634,38.4901,38.4982,21409.0
2018-09-06 14:30:00,47.23,47.28,47.21,47.24,24522.0,38.5145,38.5553,38.4982,38.5227,24522.0
2018-09-06 15:00:00,47.24,47.39,47.24,47.39,43775.0,38.5227,38.645,38.5227,38.645,43775.0
2018-09-06 15:30:00,47.38,47.39,47.21,47.29,92621.0,38.6368,38.645,38.4982,38.5634,92621.0
2018-09-07 09:30:00,47.02,47.49,47.02,47.44,97366.0,38.3433,38.7265,38.3433,38.6858,97366.0
2018-09-07 10:00:00,47.45,47.46,47.23,47.37,93435.0,38.6939,38.7021,38.5145,38.6287,93435.0
2018-09-07 10:30:00,47.36,47.46,47.33,47.44,51982.0,38.6205,38.7021,38.5961,38.6858,51982.0
2018-09-07 11:00:00,47.44,47.45,47.28,47.31,49683.0,38.6858,38.6939,38.5553,38.5798,49683.0
2018-09-07 11:30:00,47.31,47.45,47.21,47.21,74024.0,38.5798,38.6939,38.4982,38.4982,74024.0
2018-09-07 12:00:00,47.2,47.21,46.94,47.07,80277.0,38.4901,38.4982,38.278,38.384,80277.0
2018-09-07 12:30:00,47.05,47.25,47.05,47.22,56078.0,38.3677,38.5308,38.3677,38.5064,56078.0
2018-09-07 13:00:00,47.22,47.23,47.12,47.2,36505.0,38.5064,38.5145,38.4248,38.4901,36505.0
2018-09-07 13:30:00,47.2,47.23,47.09,47.13,26310.0,38.4901,38.5145,38.4004,38.433,26310.0
2018-09-07 14:00:00,47.13,47.24,47.12,47.23,40678.0,38.433,38.5227,38.4248,38.5145,40678.0
2018-09-07 14:30:00,47.21,47.24,47.13,47.22,48669.0,38.4982,38.5227,38.433,38.5064,48669.0
2018-09-07 15:00:00,47.21,47.21,47.15,47.16,63294.0,38.4982,38.4982,38.4493,38.4574,63294.0
2018-09-07 15:30:00,47.17,47.19,46.88,47.06,369899.0,38.4656,38.4819,38.2291,38.3759,369899.0
2018-09-10 09:30:00,47.27,47.46,47.01,47.07,131430.0,38.5471,38.7021,38.3351,38.384,131430.0
2018-09-10 10:00:00,47.08,47.12,46.96,47.05,72204.0,38.3922,38.4248,38.2943,38.3677,72204.0
2018-09-10 10:30:00,47.06,47.08,46.84,46.84,63067.0,38.3759,38.3922,38.1965,38.1965,63067.0
2018-09-10 11:00:00,46.83,47.05,46.78,47.03,68530.0,38.1883,38.3677,38.1476,38.3514,68530.0
2018-09-10 11:30:00,47.03,47.04,46.95,46.97,39280.0,38.3514,38.3596,38.2862,38.3025,39280.0
2018-09-10 12:00:00,46.98,47.05,46.91,46.95,42412.0,38.3107,38.3677,38.2536,38.2862,42412.0
2018-09-10 12:30:00,46.94,46.97,46.9,46.94,38912.0,38.278,38.3025,38.2454,38.278,38912.0
2018-09-10 13:00:00,46.93,47.05,46.93,47.03,37833.0,38.2699,38.3677,38.2699,38.3514,37833.0
2018-09-10 13:30:00,47.03,47.08,47.0,47.06,37901.0,38.3514,38.3922,38.327,38.3759,37901.0
2018-09-10 14:00:00,47.06,47.13,47.06,47.12,49075.0,38.3759,38.433,38.3759,38.4248,49075.0
2018-09-10 14:30:00,47.12,47.12,47.07,47.12,55922.0,38.4248,38.4248,38.384,38.4248,55922.0
2018-09-10 15:00:00,47.12,47.19,47.09,47.11,45108.0,38.4248,38.4819,38.4004,38.4167,45108.0
2018-09-10 15:30:00,47.09,47.1,46.98,47.07,155026.0,38.4004,38.4085,38.3107,38.384,155026.0
2018-09-11 09:30:00,46.87,46.9,46.44,46.7,126425.0,38.2209,38.2454,37.8703,38.0823,126425.0
2018-09-11 10:00:00,46.71,46.76,46.66,46.7,68231.0,38.0905,38.1312,38.0497,38.0823,68231.0
2018-09-11 10:30:00,46.69,46.81,46.65,46.81,35324.0,38.0742,38.172,38.0415,38.172,35324.0
2018-09-11 11:00:00,46.82,46.92,46.78,46.79,44267.0,38.1802,38.2617,38.1476,38.1557,44267.0
2018-09-11 11:30:00,46.79,47.15,46.79,47.15,54009.0,38.1557,38.4493,38.1557,38.4493,54009.0
2018-09-11 12:00:00,47.14,47.17,47.05,47.08,34040.0,38.4411,38.4656,38.3677,38.3922,34040.0
2018-09-11 12:30:00,47.09,47.09,47.02,47.05,30080.0,38.4004,38.4004,38.3433,38.3677,30080.0
2018-09-11 13:00:00,47.05,47.05,46.87,46.89,33979.0,38.3677,38.3677,38.2209,38.2373,33979.0
2018-09-11 13:30:00,46.89,47.04,46.89,47.04,40448.0,38.2373,38.3596,38.2373,38.3596,40448.0
2018-09-11 14:00:00,47.04,47.09,47.02,47.06,25848.0,38.3596,38.4004,38.3433,38.3759,25848.0
2018-09-11 14:30:00,47.06,47.09,46.96,46.97,40087.0,38.3759,38.4004,38.2943,38.3025,40087.0
2018-09-11 15:00:00,46.96,47.04,46.96,47.02,65992.0,38.2943,38.3596,38.2943,38.3433,65992.0
2018-09-11 15:30:00,47.02,47.1,46.98,47.04,175110.0,38.3433,38.4085,38.3107,38.3596,175110.0
2018-09-12 09:30:00,46.9,46.94,46.67,46.73,65034.0,38.2454,38.278,38.0579,38.1068,65034.0
2018-09-12 10:00:00,46.73,46.79,46.53,46.58,71829.0,38.1068,38.1557,37.9437,37.9845,71829.0
2018-09-12 10:30:00,46.58,46.63,46.44,46.6,58385.0,37.9845,38.0252,37.8703,38.0008,58385.0
2018-09-12 11:00:00,46.6,46.91,46.58,46.85,54864.0,38.0008,38.2536,37.9845,38.2046,54864.0
2018-09-12 11:30:00,46.85,46.9,46.58,46.58,34356.0,38.2046,38.2454,37.9845,37.9845,34356.0
2018-09-12 12:00:00,46.59,46.74,46.59,46.67,55249.0,37.9926,38.1149,37.9926,38.0579,55249.0
2018-09-12 12:30:00,46.67,46.83,46.66,46.77,32265.0,38.0579,38.1883,38.0497,38.1394,32265.0
2018-09-12 13:00:00,46.77,46.81,46.65,46.75,29822.0,38.1394,38.172,38.0415,38.1231,29822.0
2018-09-12 13:30:00,46.74,46.78,46.59,46.65,41273.0,38.1149,38.1476,37.9926,38.0415,41273.0
2018-09-12 14:00:00,46.66,46.71,46.64,46.7,34037.0,38.0497,38.0905,38.0334,38.0823,34037.0
2018-09-12 14:30:00,46.71,46.85,46.71,46.82,33725.0,38.0905,38.2046,38.0905,38.1802,33725.0
2018-09-12 15:00:00,46.82,46.91,46.8,46.87,65714.0,38.1802,38.2536,38.1639,38.2209,65714.0
2018-09-12 15:30:00,46.87,47.01,46.83,46.87,139403.0,38.2209,38.3351,38.1883,38.2209,139403.0
2018-09-13 09:30:00,46.85,47.4,46.85,47.28,107654.0,38.2046,38.6531,38.2046,38.5553,107654.0
2018-09-13 10:00:00,47.27,47.33,47.14,47.24,79095.0,38.5471,38.5961,38.4411,38.5227,79095.0
2018-09-13 10:30:00,47.24,47.24,47.15,47.17,38103.0,38.5227,38.5227,38.4493,38.4656,38103.0
2018-09-13 11:00:00,47.17,47.27,47.11,47.18,50857.0,38.4656,38.5471,38.4167,38.4737,50857.0
2018-09-13 11:30:00,47.19,47.26,47.15,47.26,34214.0,38.4819,38.539,38.4493,38.539,34214.0
2018-09-13 12:00:00,47.26,47.32,47.22,47.23,36863.0,38.539,38.5879,38.5064,38.5145,36863.0
2018-09-13 12:30:00,47.23,47.24,47.16,47.17,29803.0,38.5145,38.5227,38.4574,38.4656,29803.0
2018-09-13 13:00:00,47.18,47.27,47.17,47.25,25519.0,38.4737,38.5471,38.4656,38.5308,25519.0
2018-09-13 13:30:00,47.24,47.24,47.15,47.16,22604.0,38.5227,38.5227,38.4493,38.4574,22604.0
2018-09-13 14:00:00,47.15,47.19,47.07,47.1,38124.0,38.4493,38.4819,38.384,38.4085,38124.0
2018-09-13 14:30:00,47.09,47.19,47.09,47.19,26067.0,38.4004,38.4819,38.4004,38.4819,26067.0
2018-09-13 15:00:00,47.19,47.19,47.14,47.17,32616.0,38.4819,38.4819,38.4411,38.4656,32616.0
2018-09-13 15:30:00,47.17,47.25,47.12,47.25,84302.0,38.4656,38.5308,38.4248,38.5308,84302.0
2018-09-14 09:30:00,47.28,47.37,47.16,47.28,59837.0,38.5553,38.6287,38.4574,38.5553,59837.0
2018-09-14 10:00:00,47.28,47.38,47.25,47.37,35514.0,38.5553,38.6368,38.5308,38.6287,35514.0
2018-09-14 10:30:00,47.37,47.44,47.35,47.35,43211.0,38.6287,38.6858,38.6124,38.6124,43211.0
2018-09-14 11:00:00,47.35,47.35,47.22,47.27,41585.0,38.6124,38.6124,38.5064,38.5471,41585.0
2018-09-14 11:30:00,47.26,47.31,47.24,47.29,26084.0,38.539,38.5798,38.5227,38.5634,26084.0
2018-09-14 12:00:00,47.28,47.28,47.11,47.18,63192.0,38.5553,38.5553,38.4167,38.4737,63192.0
2018-09-14 12:30:00,47.16,47.27,47.15,47.23,22829.0,38.4574,38.5471,38.4493,38.5145,22829.0
2018-09-14 13:00:00,47.22,47.31,47.17,47.28,21358.0,38.5064,38.5798,38.4656,38.5553,21358.0
2018-09-14 13:30:00,47.29,47.32,47.26,47.31,20676.0,38.5634,38.5879,38.539,38.5798,20676.0
2018-09-14 14:00:00,47.32,47.36,47.28,47.34,43139.0,38.5879,38.6205,38.5553,38.6042,43139.0
2018-09-14 14:30:00,47.35,47.39,47.33,47.36,39751.0,38.6124,38.645,38.5961,38.6205,39751.0
2018-09-14 15:00:00,47.36,47.41,47.34,47.39,42127.0,38.6205,38.6613,38.6042,38.645,42127.0
2018-09-14 15:30:00,47.39,47.46,47.39,47.4,105395.0,38.645,38.7021,38.645,38.6531,105395.0
2018-09-17 09:30:00,47.24,47.56,47.16,47.49,99094.0,38.5227,38.7836,38.4574,38.7265,99094.0
2018-09-17 10:00:00,47.5,47.5,47.23,47.28,79588.0,38.7347,38.7347,38.5145,38.5553,79588.0
2018-09-17 10:30:00,47.28,47.36,47.13,47.18,66146.0,38.5553,38.6205,38.433,38.4737,66146.0
2018-09-17 11:00:00,47.19,47.33,47.19,47.25,61365.0,38.4819,38.5961,38.4819,38.5308,61365.0
2018-09-17 11:30:00,47.26,47.33,47.25,47.33,40867.0,38.539,38.5961,38.5308,38.5961,40867.0
2018-09-17 12:00:00,47.33,47.38,47.32,47.36,31886.0,38.5961,38.6368,38.5879,38.6205,31886.0
2018-09-17 12:30:00,47.35,47.35,47.28,47.33,31300.0,38.6124,38.6124,38.5553,38.5961,31300.0
2018-09-17 13:00:00,47.33,47.34,47.22,47.23,52045.0,38.5961,38.6042,38.5064,38.5145,52045.0
2018-09-17 13:30:00,47.23,47.29,47.17,47.24,55653.0,38.5145,38.5634,38.4656,38.5227,55653.0
2018-09-17 14:00:00,47.23,47.32,47.22,47.31,36426.0,38.5145,38.5879,38.5064,38.5798,36426.0
2018-09-17 14:30:00,47.31,47.31,47.21,47.23,55974.0,38.5798,38.5798,38.4982,38.5145,55974.0
2018-09-17 15:00:00,47.24,47.26,47.15,47.21,63315.0,38.5227,38.539,38.4493,38.4982,63315.0
2018-09-17 15:30:00,47.2,47.24,47.08,47.12,193183.0,38.4901,38.5227,38.3922,38.4248,193183.0
2018-09-18 09:30:00,47.14,47.3,47.09,47.23,148695.0,38.4411,38.5716,38.4004,38.5145,148695.0
2018-09-18 10:00:00,47.24,47.48,47.21,47.46,103336.0,38.5227,38.7184,38.4982,38.7021,103336.0
2018-09-18 10:30:00,47.47,47.49,47.41,47.48,56001.0,38.7102,38.7265,38.6613,38.7184,56001.0
2018-09-18 11:00:00,47.49,47.51,47.46,47.51,56337.0,38.7265,38.7428,38.7021,38.7428,56337.0
2018-09-18 11:30:00,47.5,47.5,47.44,47.46,28174.0,38.7347,38.7347,38.6858,38.7021,28174.0
2018-09-18 12:00:00,47.47,47.56,47.44,47.55,48843.0,38.7102,38.7836,38.6858,38.7755,48843.0
2018-09-18 12:30:00,47.54,47.58,47.48,47.49,27967.0,38.7673,38.7999,38.7184,38.7265,27967.0
2018-09-18 13:00:00,47.5,47.53,47.46,47.49,25549.0,38.7347,38.7592,38.7021,38.7265,25549.0
2018-09-18 13:30:00,47.49,47.54,47.4,47.54,46023.0,38.7265,38.7673,38.6531,38.7673,46023.0
2018-09-18 14:00:00,47.54,47.56,47.49,47.56,35572.0,38.7673,38.7836,38.7265,38.7836,35572.0
2018-09-18 14:30:00,47.55,47.65,47.55,47.61,62758.0,38.7755,38.857,38.7755,38.8244,62758.0
2018-09-18 15:00:00,47.61,47.64,47.49,47.58,61801.0,38.8244,38.8489,38.7265,38.7999,61801.0
2018-09-18 15:30:00,47.58,47.58,47.41,47.47,135526.0,38.7999,38.7999,38.6613,38.7102,135526.0
2018-09-19 09:30:00,47.39,47.6,47.18,47.36,104630.0,38.645,38.8162,38.4737,38.6205,104630.0
2018-09-19 10:00:00,47.37,47.51,47.29,47.33,74023.0,38.6287,38.7428,38.5634,38.5961,74023.0
2018-09-19 10:30:00,47.31,47.35,47.21,47.23,55383.0,38.5798,38.6124,38.4982,38.5145,55383.0
2018-09-19 11:00:00,47.23,47.46,47.23,47.35,49516.0,38.5145,38.7021,38.5145,38.6124,49516.0
2018-09-19 11:30:00,47.35,47.38,47.21,47.31,41260.0,38.6124,38.6368,38.4982,38.5798,41260.0
2018-09-19 12:00:00,47.31,47.33,47.21,47.22,43182.0,38.5798,38.5961,38.4982,38.5064,43182.0
2018-09-19 12:30:00,47.22,47.23,47.13,47.17,42916.0,38.5064,38.5145,38.433,38.4656,42916.0
2018-09-19 13:00:00,47.19,47.24,47.17,47.19,41309.0,38.4819,38.5227,38.4656,38.4819,41309.0
2018-09-19 13:30:00,47.19,47.24,47.19,47.22,31880.0,38.4819,38.5227,38.4819,38.5064,31880.0
2018-09-19 14:00:00,47.22,47.27,47.19,47.23,37177.0,38.5064,38.5471,38.4819,38.5145,37177.0
2018-09-19 14:30:00,47.23,47.25,47.17,47.23,35444.0,38.5145,38.5308,38.4656,38.5145,35444.0
2018-09-19 15:00:00,47.24,47.32,47.24,47.29,36674.0,38.5227,38.5879,38.5227,38.5634,36674.0
2018-09-19 15:30:00,47.29,47.37,47.28,47.28,124222.0,38.5634,38.6287,38.5553,38.5553,124222.0
2018-09-20 09:30:00,47.41,47.62,47.16,47.53,148405.0,38.6613,38.8325,38.4574,38.7592,148405.0
2018-09-20 10:00:00,47.53,47.74,47.52,47.65,88285.0,38.7592,38.9304,38.751,38.857,88285.0
2018-09-20 10:30:00,47.65,47.68,47.58,47.59,34162.0,38.857,38.8815,38.7999,38.8081,34162.0
2018-09-20 11:00:00,47.6,47.65,47.55,47.56,36950.0,38.8162,38.857,38.7755,38.7836,36950.0
2018-09-20 11:30:00,47.56,47.65,47.56,47.63,62571.0,38.7836,38.857,38.7836,38.8407,62571.0
2018-09-20 12:00:00,47.63,47.63,47.56,47.59,24772.0,38.8407,38.8407,38.7836,38.8081,24772.0
2018-09-20 12:30:00,47.6,47.63,47.56,47.57,45510.0,38.8162,38.8407,38.7836,38.7918,45510.0
2018-09-20 13:00:00,47.57,47.6,47.53,47.55,52830.0,38.7918,38.8162,38.7592,38.7755,52830.0
2018-09-20 13:30:00,47.56,47.62,47.53,47.62,52977.0,38.7836,38.8325,38.7592,38.8325,52977.0
2018-09-20 14:00:00,47.62,47.65,47.6,47.62,32206.0,38.8325,38.857,38.8162,38.8325,32206.0
2018-09-20 14:30:00,47.63,47.73,47.6,47.73,37133.0,38.8407,38.9223,38.8162,38.9223,37133.0
2018-09-20 15:00:00,47.73,47.79,47.72,47.76,52044.0,38.9223,38.9712,38.9141,38.9467,52044.0
2018-09-20 15:30:00,47.76,47.81,47.72,47.74,244032.0,38.9467,38.9875,38.9141,38.9304,244032.0
2018-09-21 09:30:00,47.94,48.63,47.85,48.44,231444.0,39.0935,39.6562,39.0201,39.5012,231444.0
2018-09-21 10:00:00,48.44,48.44,48.25,48.29,90252.0,39.5012,39.5012,39.3463,39.3789,90252.0
2018-09-21 10:30:00,48.28,48.28,48.13,48.14,93862.0,39.3708,39.3708,39.2484,39.2566,93862.0
2018-09-21 11:00:00,48.13,48.16,48.05,48.16,68328.0,39.2484,39.2729,39.1832,39.2729,68328.0
2018-09-21 11:30:00,48.15,48.31,48.15,48.3,43510.0,39.2647,39.3952,39.2647,39.3871,43510.0
2018-09-21 12:00:00,48.31,48.36,48.26,48.29,44952.0,39.3952,39.436,39.3544,39.3789,44952.0
2018-09-21 12:30:00,48.31,48.36,48.25,48.36,39712.0,39.3952,39.436,39.3463,39.436,39712.0
2018-09-21 13:00:00,48.37,48.42,48.35,48.42,77077.0,39.4442,39.4849,39.4278,39.4849,77077.0
2018-09-21 13:30:00,48.42,48.51,48.38,48.5,84131.0,39.4849,39.5583,39.4523,39.5502,84131.0
2018-09-21 14:00:00,48.51,48.51,48.42,48.45,50276.0,39.5583,39.5583,39.4849,39.5094,50276.0
2018-09-21 14:30:00,48.46,48.49,48.41,48.45,63615.0,39.5175,39.542,39.4768,39.5094,63615.0
2018-09-21 15:00:00,48.44,48.51,48.42,48.45,80426.0,39.5012,39.5583,39.4849,39.5094,80426.0
2018-09-21 15:30:00,48.45,48.63,48.4,48.51,426605.0,39.5094,39.6562,39.4686,39.5583,426605.0
2018-09-24 09:30:00,48.25,48.46,48.23,48.34,75474.0,39.3463,39.5175,39.33,39.4197,75474.0
2018-09-24 10:00:00,48.34,48.39,48.24,48.34,97309.0,39.4197,39.4605,39.3381,39.4197,97309.0
2018-09-24 10:30:00,48.34,48.48,48.29,48.41,89002.0,39.4197,39.5339,39.3789,39.4768,89002.0
2018-09-24 11:00:00,48.43,48.54,48.33,48.53,77303.0,39.4931,39.5828,39.4115,39.5746,77303.0
2018-09-24 11:30:00,48.53,48.61,48.51,48.52,45697.0,39.5746,39.6399,39.5583,39.5665,45697.0
2018-09-24 12:00:00,48.51,48.53,48.46,48.49,27054.0,39.5583,39.5746,39.5175,39.542,27054.0
2018-09-24 12:30:00,48.49,48.54,48.46,48.47,37695.0,39.542,39.5828,39.5175,39.5257,37695.0
2018-09-24 13:00:00,48.48,48.49,48.42,48.42,25271.0,39.5339,39.542,39.4849,39.4849,25271.0
2018-09-24 13:30:00,48.43,48.57,48.41,48.56,42579.0,39.4931,39.6072,39.4768,39.5991,42579.0
2018-09-24 14:00:00,48.56,48.61,48.54,48.58,40045.0,39.5991,39.6399,39.5828,39.6154,40045.0
2018-09-24 14:30:00,48.57,48.6,48.5,48.51,41486.0,39.6072,39.6317,39.5502,39.5583,41486.0
2018-09-24 15:00:00,48.51,48.58,48.42,48.43,101538.0,39.5583,39.6154,39.4849,39.4931,101538.0
2018-09-24 15:30:00,48.43,48.49,48.39,48.45,204652.0,39.4931,39.542,39.4605,39.5094,204652.0
2018-09-25 09:30:00,48.58,48.87,48.57,48.58,150207.0,39.6154,39.8519,39.6072,39.6154,150207.0
2018-09-25 10:00:00,48.57,48.69,48.46,48.54,95969.0,39.6072,39.7051,39.5175,39.5828,95969.0
2018-09-25 10:30:00,48.54,48.63,48.46,48.49,64710.0,39.5828,39.6562,39.5175,39.542,64710.0
2018-09-25 11:00:00,48.49,48.68,48.46,48.67,68711.0,39.542,39.6969,39.5175,39.6888,68711.0
2018-09-25 11:30:00,48.68,48.79,48.68,48.74,56761.0,39.6969,39.7866,39.6969,39.7459,56761.0
2018-09-25 12:00:00,48.73,48.74,48.67,48.7,31423.0,39.7377,39.7459,39.6888,39.7133,31423.0
2018-09-25 12:30:00,48.69,48.69,48.6,48.63,63261.0,39.7051,39.7051,39.6317,39.6562,63261.0
2018-09-25 13:00:00,48.65,48.67,48.62,48.66,35197.0,39.6725,39.6888,39.648,39.6806,35197.0
2018-09-25 13:30:00,48.65,48.66,48.57,48.62,49030.0,39.6725,39.6806,39.6072,39.648,49030.0
2018-09-25 14:00:00,48.61,48.62,48.55,48.57,61544.0,39.6399,39.648,39.5909,39.6072,61544.0
2018-09-25 14:30:00,48.58,48.58,48.51,48.54,48794.0,39.6154,39.6154,39.5583,39.5828,48794.0
2018-09-25 15:00:00,48.54,48.55,48.49,48.54,57564.0,39.5828,39.5909,39.542,39.5828,57564.0
2018-09-25 15:30:00,48.55,48.6,48.44,48.48,180592.0,39.5909,39.6317,39.5012,39.5339,180592.0
2018-09-26 09:30:00,48.71,49.05,48.64,48.76,153400.0,39.7214,39.9987,39.6643,39.7622,153400.0
2018-09-26 10:00:00,48.77,48.8,48.64,48.66,78552.0,39.7703,39.7948,39.6643,39.6806,78552.0
2018-09-26 10:30:00,48.66,48.8,48.66,48.77,57712.0,39.6806,39.7948,39.6806,39.7703,57712.0
2018-09-26 11:00:00,48.77,48.85,48.76,48.85,44732.0,39.7703,39.8356,39.7622,39.8356,44732.0
2018-09-26 11:30:00,48.85,48.89,48.78,48.79,48406.0,39.8356,39.8682,39.7785,39.7866,48406.0
2018-09-26 12:00:00,48.78,48.79,48.75,48.76,37407.0,39.7785,39.7866,39.754,39.7622,37407.0
2018-09-26 12:30:00,48.74,48.78,48.74,48.77,22988.0,39.7459,39.7785,39.7459,39.7703,22988.0
2018-09-26 13:00:00,48.78,48.78,48.71,48.71,29647.0,39.7785,39.7785,39.7214,39.7214,29647.0
2018-09-26 13:30:00,48.71,48.71,48.6,48.7,90762.0,39.7214,39.7214,39.6317,39.7133,90762.0
2018-09-26 14:00:00,48.7,48.96,48.67,48.91,100795.0,39.7133,39.9253,39.6888,39.8845,100795.0
2018-09-26 14:30:00,48.91,48.93,48.76,48.81,68506.0,39.8845,39.9008,39.7622,39.803,68506.0
2018-09-26 15:00:00,48.8,48.85,48.74,48.79,86256.0,39.7948,39.8356,39.7459,39.7866,86256.0
2018-09-26 15:30:00,48.79,48.79,48.27,48.42,334768.0,39.7866,39.7866,39.3626,39.4849,334768.0
2018-09-27 09:30:00,48.4,48.58,48.38,48.44,62308.0,39.4686,39.6154,39.4523,39.5012,62308.0
2018-09-27 10:00:00,48.44,48.6,48.44,48.59,50782.0,39.5012,39.6317,39.5012,39.6236,50782.0
2018-09-27 10:30:00,48.59,48.69,48.52,48.67,57743.0,39.6236,39.7051,39.5665,39.6888,57743.0
2018-09-27 11:00:00,48.68,48.76,48.62,48.62,57787.0,39.6969,39.7622,39.648,39.648,57787.0
2018-09-27 11:30:00,48.62,48.66,48.6,48.66,25691.0,39.648,39.6806,39.6317,39.6806,25691.0
2018-09-27 12:00:00,48.66,48.72,48.65,48.72,34908.0,39.6806,39.7296,39.6725,39.7296,34908.0
2018-09-27 12:30:00,48.72,48.73,48.61,48.63,39851.0,39.7296,39.7377,39.6399,39.6562,39851.0
2018-09-27 13:00:00,48.62,48.62,48.54,48.58,38915.0,39.648,39.648,39.5828,39.6154,38915.0
2018-09-27 13:30:00,48.57,48.62,48.56,48.56,23871.0,39.6072,39.648,39.5991,39.5991,23871.0
2018-09-27 14:00:00,48.55,48.55,48.48,48.5,46580.0,39.5909,39.5909,39.5339,39.5502,46580.0
2018-09-27 14:30:00,48.5,48.51,48.39,48.43,68834.0,39.5502,39.5583,39.4605,39.4931,68834.0
2018-09-27 15:00:00,48.43,48.46,48.38,48.4,56426.0,39.4931,39.5175,39.4523,39.4686,56426.0
2018-09-27 15:30:00,48.39,48.43,48.23,48.35,221705.0,39.4605,39.4931,39.33,39.4278,221705.0
2018-09-28 09:30:00,48.27,48.35,48.07,48.34,75041.0,39.3626,39.4278,39.1995,39.4197,75041.0
2018-09-28 10:00:00,48.34,48.47,48.31,48.46,56226.0,39.4197,39.5257,39.3952,39.5175,56226.0
2018-09-28 10:30:00,48.46,48.55,48.43,48.49,70354.0,39.5175,39.5909,39.4931,39.542,70354.0
2018-09-28 11:00:00,48.49,48.64,48.49,48.59,74272.0,39.542,39.6643,39.542,39.6236,74272.0
2018-09-28 11:30:00,48.59,48.68,48.58,48.65,42153.0,39.6236,39.6969,39.6154,39.6725,42153.0
2018-09-28 12:00:00,48.65,48.72,48.64,48.68,32952.0,39.6725,39.7296,39.6643,39.6969,32952.0
2018-09-28 12:30:00,48.7,48.73,48.55,48.64,33910.0,39.7133,39.7377,39.5909,39.6643,33910.0
2018-09-28 13:00:00,48.64,48.71,48.58,48.71,25049.0,39.6643,39.7214,39.6154,39.7214,25049.0
2018-09-28 13:30:00,48.71,48.79,48.71,48.76,34440.0,39.7214,39.7866,39.7214,39.7622,34440.0
2018-09-28 14:00:00,48.75,48.75,48.65,48.7,26104.0,39.754,39.754,39.6725,39.7133,26104.0
2018-09-28 14:30:00,48.7,48.71,48.61,48.63,27460.0,39.7133,39.7214,39.6399,39.6562,27460.0
2018-09-28 15:00:00,48.63,48.72,48.61,48.65,40784.0,39.6562,39.7296,39.6399,39.6725,40784.0
2018-09-28 15:30:00,48.64,48.66,48.54,48.66,170224.0,39.6643,39.6806,39.5828,39.6806,170224.0
2018-10-01 09:30:00,49.0,49.02,48.81,48.9,45590.0,39.9579,39.9742,39.803,39.8763,45590.0
2018-10-01 10:00:00,48.9,48.94,48.82,48.94,47776.0,39.8763,39.909,39.8111,39.909,47776.0
2018-10-01 10:30:00,48.95,48.99,48.91,48.93,31527.0,39.9171,39.9497,39.8845,39.9008,31527.0
2018-10-01 11:00:00,48.94,48.96,48.87,48.95,33365.0,39.909,39.9253,39.8519,39.9171,33365.0
2018-10-01 11:30:00,48.94,49.08,48.93,49.08,58781.0,39.909,40.0231,39.9008,40.0231,58781.0
2018-10-01 12:00:00,49.08,49.14,49.0,49.02,39422.0,40.0231,40.0721,39.9579,39.9742,39422.0
2018-10-01 12:30:00,49.0,49.04,48.92,48.98,42979.0,39.9579,39.9905,39.8927,39.9416,42979.0
2018-10-01 13:00:00,48.98,49.03,48.95,49.03,24339.0,39.9416,39.9824,39.9171,39.9824,24339.0
2018-10-01 13:30:00,49.03,49.04,48.96,48.97,28992.0,39.9824,39.9905,39.9253,39.9334,28992.0
2018-10-01 14:00:00,48.97,48.97,48.89,48.9,33319.0,39.9334,39.9334,39.8682,39.8763,33319.0
2018-10-01 14:30:00,48.9,48.94,48.85,48.92,45776.0,39.8763,39.909,39.8356,39.8927,45776.0
2018-10-01 15:00:00,48.93,48.93,48.81,48.83,81645.0,39.9008,39.9008,39.803,39.8193,81645.0
2018-10-01 15:30:00,48.83,48.9,48.67,48.87,160704.0,39.8193,39.8763,39.6888,39.8519,160704.0
2018-10-02 09:30:00,48.75,48.89,48.68,48.86,60342.0,39.754,39.8682,39.6969,39.8437,60342.0
2018-10-02 10:00:00,48.85,48.85,48.72,48.85,55240.0,39.8356,39.8356,39.7296,39.8356,55240.0
2018-10-02 10:30:00,48.86,48.95,48.71,48.88,69871.0,39.8437,39.9171,39.7214,39.86,69871.0
2018-10-02 11:00:00,48.87,48.93,48.85,48.91,42741.0,39.8519,39.9008,39.8356,39.8845,42741.0
2018-10-02 11:30:00,48.92,48.98,48.85,48.92,36326.0,39.8927,39.9416,39.8356,39.8927,36326.0
2018-10-02 12:00:00,48.92,48.97,48.85,48.9,33948.0,39.8927,39.9334,39.8356,39.8763,33948.0
2018-10-02 12:30:00,48.9,48.94,48.82,48.9,52689.0,39.8763,39.909,39.8111,39.8763,52689.0
2018-10-02 13:00:00,48.9,49.06,48.9,49.05,46584.0,39.8763,40.0068,39.8763,39.9987,46584.0
2018-10-02 13:30:00,49.05,49.1,49.01,49.03,40208.0,39.9987,40.0394,39.966,39.9824,40208.0
2018-10-02 14:00:00,49.03,49.14,49.01,49.12,32802.0,39.9824,40.0721,39.966,40.0558,32802.0
2018-10-02 14:30:00,49.11,49.11,49.01,49.02,29805.0,40.0476,40.0476,39.966,39.9742,29805.0
2018-10-02 15:00:00,49.02,49.02,48.84,48.86,54160.0,39.9742,39.9742,39.8274,39.8437,54160.0
2018-10-02 15:30:00,48.87,49.08,48.84,49.0,168246.0,39.8519,40.0231,39.8274,39.9579,168246.0
2018-10-03 09:30:00,49.28,49.46,49.28,49.37,70915.0,40.1862,40.333,40.1862,40.2596,70915.0
2018-10-03 10:00:00,49.37,49.41,49.35,49.37,40228.0,40.2596,40.2922,40.2433,40.2596,40228.0
2018-10-03 10:30:00,49.37,49.43,49.26,49.27,48674.0,40.2596,40.3085,40.1699,40.1781,48674.0
2018-10-03 11:00:00,49.28,49.31,49.15,49.3,35717.0,40.1862,40.2107,40.0802,40.2025,35717.0
2018-10-03 11:30:00,49.3,49.31,49.2,49.29,19199.0,40.2025,40.2107,40.121,40.1944,19199.0
2018-10-03 12:00:00,49.31,49.33,49.24,49.29,45382.0,40.2107,40.227,40.1536,40.1944,45382.0
2018-10-03 12:30:00,49.29,49.29,49.23,49.25,25633.0,40.1944,40.1944,40.1455,40.1618,25633.0
2018-10-03 13:00:00,49.24,49.35,49.24,49.33,26295.0,40.1536,40.2433,40.1536,40.227,26295.0
2018-10-03 13:30:00,49.33,49.34,49.22,49.24,51645.0,40.227,40.2352,40.1373,40.1536,51645.0
2018-10-03 14:00:00,49.24,49.31,49.23,49.23,37833.0,40.1536,40.2107,40.1455,40.1455,37833.0
2018-10-03 14:30:00,49.24,49.25,49.08,49.18,55145.0,40.1536,40.1618,40.0231,40.1047,55145.0
2018-10-03 15:00:00,49.18,49.22,49.09,49.14,53108.0,40.1047,40.1373,40.0313,40.0721,53108.0
2018-10-03 15:30:00,49.15,49.23,49.11,49.14,155403.0,40.0802,40.1455,40.0476,40.0721,155403.0
2018-10-04 09:30:00,48.68,48.72,48.09,48.2,228264.0,39.9677,40.0006,39.4833,39.5736,228264.0
2018-10-04 10:00:00,48.2,48.31,48.13,48.22,145587.0,39.5736,39.6639,39.5162,39.59,145587.0
2018-10-04 10:30:00,48.21,48.46,48.18,48.4,149295.0,39.5818,39.7871,39.5572,39.7378,149295.0
2018-10-04 11:00:00,48.39,48.53,48.38,48.41,135952.0,39.7296,39.8446,39.7214,39.746,135952.0
2018-10-04 11:30:00,48.42,48.5,48.39,48.48,98811.0,39.7543,39.8199,39.7296,39.8035,98811.0
2018-10-04 12:00:00,48.45,48.5,48.32,48.36,89807.0,39.7789,39.8199,39.6721,39.705,89807.0
2018-10-04 12:30:00,48.35,48.45,48.32,48.43,64825.0,39.6968,39.7789,39.6721,39.7625,64825.0
2018-10-04 13:00:00,48.42,48.45,48.29,48.34,66059.0,39.7543,39.7789,39.6475,39.6886,66059.0
2018-10-04 13:30:00,48.34,48.34,48.16,48.21,73755.0,39.6886,39.6886,39.5408,39.5818,73755.0
2018-10-04 14:00:00,48.2,48.25,48.05,48.11,95259.0,39.5736,39.6147,39.4505,39.4997,95259.0
2018-10-04 14:30:00,48.1,48.26,48.09,48.26,71658.0,39.4915,39.6229,39.4833,39.6229,71658.0
2018-10-04 15:00:00,48.26,48.35,48.25,48.26,74354.0,39.6229,39.6968,39.6147,39.6229,74354.0
2018-10-04 15:30:00,48.26,48.46,48.24,48.39,145436.0,39.6229,39.7871,39.6065,39.7296,145436.0
2018-10-05 09:30:00,48.42,48.85,48.41,48.61,141025.0,39.7543,40.1073,39.746,39.9102,141025.0
2018-10-05 10:00:00,48.61,48.77,48.57,48.74,118056.0,39.9102,40.0416,39.8774,40.017,118056.0
2018-10-05 10:30:00,48.74,48.75,48.48,48.49,83211.0,40.017,40.0252,39.8035,39.8117,83211.0
2018-10-05 11:00:00,48.49,48.5,48.19,48.23,85254.0,39.8117,39.8199,39.5654,39.5983,85254.0
2018-10-05 11:30:00,48.23,48.3,47.99,48.05,128905.0,39.5983,39.6557,39.4012,39.4505,128905.0
2018-10-05 12:00:00,48.05,48.17,48.04,48.09,71067.0,39.4505,39.549,39.4423,39.4833,71067.0
2018-10-05 12:30:00,48.08,48.08,47.82,47.89,120023.0,39.4751,39.4751,39.2616,39.3191,120023.0
2018-10-05 13:00:00,47.89,47.9,47.61,47.64,111504.0,39.3191,39.3273,39.0892,39.1138,111504.0
2018-10-05 13:30:00,47.65,47.94,47.63,47.93,112739.0,39.1221,39.3602,39.1056,39.3519,112739.0
2018-10-05 14:00:00,47.91,48.05,47.87,48.05,76941.0,39.3355,39.4505,39.3027,39.4505,76941.0
2018-10-05 14:30:00,48.05,48.14,47.97,48.1,83057.0,39.4505,39.5244,39.3848,39.4915,83057.0
2018-10-05 15:00:00,48.11,48.22,48.07,48.15,110391.0,39.4997,39.59,39.4669,39.5326,110391.0
2018-10-05 15:30:00,48.16,48.27,48.07,48.12,188030.0,39.5408,39.6311,39.4669,39.5079,188030.0
2018-10-08 09:30:00,47.95,48.5,47.95,48.12,139150.0,39.3684,39.8199,39.3684,39.5079,139150.0
2018-10-08 10:00:00,48.13,48.13,47.91,48.0,99981.0,39.5162,39.5162,39.3355,39.4094,99981.0
2018-10-08 10:30:00,48.0,48.02,47.64,47.72,73614.0,39.4094,39.4258,39.1138,39.1795,73614.0
2018-10-08 11:00:00,47.71,47.72,47.46,47.55,75487.0,39.1713,39.1795,38.9661,39.04,75487.0
2018-10-08 11:30:00,47.54,47.56,47.16,47.36,130015.0,39.0317,39.0482,38.7198,38.884,130015.0
2018-10-08 12:00:00,47.34,47.49,47.23,47.47,79338.0,38.8675,38.9907,38.7772,38.9743,79338.0
2018-10-08 12:30:00,47.46,47.49,47.27,47.28,66133.0,38.9661,38.9907,38.8101,38.8183,66133.0
2018-10-08 13:00:00,47.27,47.43,47.26,47.3,86104.0,38.8101,38.9414,38.8019,38.8347,86104.0
2018-10-08 13:30:00,47.31,47.43,47.31,47.37,79181.0,38.8429,38.9414,38.8429,38.8922,79181.0
2018-10-08 14:00:00,47.37,47.55,47.36,47.48,67469.0,38.8922,39.04,38.884,38.9825,67469.0
2018-10-08 14:30:00,47.49,47.62,47.49,47.57,95513.0,38.9907,39.0974,38.9907,39.0564,95513.0
2018-10-08 15:00:00,47.56,47.64,47.51,47.53,109788.0,39.0482,39.1138,39.0071,39.0235,109788.0
2018-10-08 15:30:00,47.54,47.69,47.52,47.52,188665.0,39.0317,39.1549,39.0153,39.0153,188665.0
2018-10-09 09:30:00,47.37,47.7,47.34,47.6,199603.0,38.8922,39.1631,38.8675,39.081,199603.0
2018-10-09 10:00:00,47.6,47.88,47.58,47.87,97329.0,39.081,39.3109,39.0646,39.3027,97329.0
2018-10-09 10:30:00,47.89,48.03,47.87,47.88,102938.0,39.3191,39.434,39.3027,39.3109,102938.0
2018-10-09 11:00:00,47.88,47.99,47.72,47.97,105572.0,39.3109,39.4012,39.1795,39.3848,105572.0
2018-10-09 11:30:00,47.97,47.98,47.74,47.76,61068.0,39.3848,39.393,39.196,39.2124,61068.0
2018-10-09 12:00:00,47.76,47.82,47.55,47.55,51769.0,39.2124,39.2616,39.04,39.04,51769.0
2018-10-09 12:30:00,47.55,47.62,47.46,47.46,76929.0,39.04,39.0974,38.9661,38.9661,76929.0
2018-10-09 13:00:00,47.46,47.55,47.37,47.49,53114.0,38.9661,39.04,38.8922,38.9907,53114.0
2018-10-09 13:30:00,47.49,47.49,47.28,47.43,83616.0,38.9907,38.9907,38.8183,38.9414,83616.0
2018-10-09 14:00:00,47.43,47.47,47.33,47.45,101356.0,38.9414,38.9743,38.8593,38.9579,101356.0
2018-10-09 14:30:00,47.45,47.62,47.35,47.61,112470.0,38.9579,39.0974,38.8757,39.0892,112470.0
2018-10-09 15:00:00,47.61,47.63,47.35,47.4,115503.0,39.0892,39.1056,38.8757,38.9168,115503.0
2018-10-09 15:30:00,47.42,47.58,47.4,47.48,176524.0,38.9332,39.0646,38.9168,38.9825,176524.0
2018-10-10 09:30:00,47.48,47.51,46.87,46.97,98551.0,38.9825,39.0071,38.4817,38.5638,98551.0
2018-10-10 10:00:00,46.97,47.06,46.71,46.92,96442.0,38.5638,38.6377,38.3503,38.5227,96442.0
2018-10-10 10:30:00,46.89,47.03,46.81,46.91,79683.0,38.4981,38.613,38.4324,38.5145,79683.0
2018-10-10 11:00:00,46.88,46.9,46.55,46.7,114149.0,38.4899,38.5063,38.2189,38.3421,114149.0
2018-10-10 11:30:00,46.7,46.71,46.48,46.48,100334.0,38.3421,38.3503,38.1615,38.1615,100334.0
2018-10-10 12:00:00,46.48,46.69,46.38,46.59,68456.0,38.1615,38.3339,38.0793,38.2518,68456.0
2018-10-10 12:30:00,46.58,46.69,46.49,46.57,50710.0,38.2436,38.3339,38.1697,38.2353,50710.0
2018-10-10 13:00:00,46.57,46.78,46.44,46.68,83748.0,38.2353,38.4078,38.1286,38.3257,83748.0
2018-10-10 13:30:00,46.68,46.71,46.52,46.57,64778.0,38.3257,38.3503,38.1943,38.2353,64778.0
2018-10-10 14:00:00,46.58,46.59,46.28,46.44,108843.0,38.2436,38.2518,37.9972,38.1286,108843.0
2018-10-10 14:30:00,46.44,46.48,46.17,46.42,102382.0,38.1286,38.1615,37.9069,38.1122,102382.0
2018-10-10 15:00:00,46.4,46.4,46.06,46.22,123680.0,38.0958,38.0958,37.8166,37.948,123680.0
2018-10-10 15:30:00,46.22,46.25,45.54,45.63,563862.0,37.948,37.9726,37.3897,37.4636,563862.0
2018-10-11 09:30:00,45.45,45.6,44.88,45.46,279499.0,37.3158,37.4389,36.8478,37.324,279499.0
2018-10-11 10:00:00,45.44,45.49,44.99,45.14,185010.0,37.3076,37.3486,36.9381,37.0613,185010.0
2018-10-11 10:30:00,45.16,45.29,44.91,44.96,179188.0,37.0777,37.1844,36.8724,36.9135,179188.0
2018-10-11 11:00:00,44.96,45.12,44.73,44.99,167353.0,36.9135,37.0449,36.7247,36.9381,167353.0
2018-10-11 11:30:00,45.01,45.4,44.84,45.21,122733.0,36.9545,37.2747,36.815,37.1187,122733.0
2018-10-11 12:00:00,45.21,45.4,45.06,45.3,83000.0,37.1187,37.2747,36.9956,37.1926,83000.0
2018-10-11 12:30:00,45.29,45.35,45.09,45.19,65394.0,37.1844,37.2337,37.0202,37.1023,65394.0
2018-10-11 13:00:00,45.18,45.3,45.04,45.24,48762.0,37.0941,37.1926,36.9792,37.1434,48762.0
2018-10-11 13:30:00,45.25,45.33,44.93,45.12,57725.0,37.1516,37.2173,36.8889,37.0449,57725.0
2018-10-11 14:00:00,45.12,45.14,44.75,44.8,75166.0,37.0449,37.0613,36.7411,36.7821,75166.0
2018-10-11 14:30:00,44.8,44.81,43.92,44.31,279794.0,36.7821,36.7903,36.0596,36.3798,279794.0
2018-10-11 15:00:00,44.3,44.95,44.22,44.68,192167.0,36.3716,36.9053,36.3059,36.6836,192167.0
2018-10-11 15:30:00,44.66,44.76,44.11,44.13,419463.0,36.6672,36.7493,36.2156,36.232,419463.0
2018-10-12 09:30:00,44.9,45.27,44.73,45.25,203060.0,36.8642,37.168,36.7247,37.1516,203060.0
2018-10-12 10:00:00,45.24,45.37,45.13,45.15,122361.0,37.1434,37.2501,37.0531,37.0695,122361.0
2018-10-12 10:30:00,45.14,45.36,45.07,45.22,97862.0,37.0613,37.2419,37.0038,37.127,97862.0
2018-10-12 11:00:00,45.22,45.26,44.97,45.01,138102.0,37.127,37.1598,36.9217,36.9545,138102.0
2018-10-12 11:30:00,45.01,45.15,44.77,44.84,110772.0,36.9545,37.0695,36.7575,36.815,110772.0
2018-10-12 12:00:00,44.82,44.83,44.62,44.68,90995.0,36.7985,36.8068,36.6343,36.6836,90995.0
2018-10-12 12:30:00,44.68,44.76,44.47,44.7,86105.0,36.6836,36.7493,36.5112,36.7,86105.0
2018-10-12 13:00:00,44.7,45.03,44.65,44.94,83312.0,36.7,36.971,36.659,36.8971,83312.0
2018-10-12 13:30:00,44.94,45.23,44.84,45.16,129212.0,36.8971,37.1352,36.815,37.0777,129212.0
2018-10-12 14:00:00,45.16,45.29,44.93,45.29,147046.0,37.0777,37.1844,36.8889,37.1844,147046.0
2018-10-12 14:30:00,45.31,45.42,45.03,45.4,110726.0,37.2008,37.2912,36.971,37.2747,110726.0
2018-10-12 15:00:00,45.4,45.8,45.31,45.78,158318.0,37.2747,37.6032,37.2008,37.5867,158318.0
2018-10-12 15:30:00,45.79,45.85,45.65,45.69,332543.0,37.5949,37.6442,37.48,37.5128,332543.0
2018-10-15 09:30:00,45.56,45.71,45.14,45.24,128777.0,37.4061,37.5293,37.0613,37.1434,128777.0
2018-10-15 10:00:00,45.23,45.24,44.92,45.12,118573.0,37.1352,37.1434,36.8806,37.0449,118573.0
2018-10-15 10:30:00,45.11,45.26,45.08,45.19,67869.0,37.0366,37.1598,37.012,37.1023,67869.0
2018-10-15 11:00:00,45.21,45.32,45.08,45.24,101000.0,37.1187,37.2091,37.012,37.1434,101000.0
2018-10-15 11:30:00,45.24,45.27,44.83,44.88,91578.0,37.1434,37.168,36.8068,36.8478,91578.0
2018-10-15 12:00:00,44.88,44.99,44.75,44.98,88048.0,36.8478,36.9381,36.7411,36.9299,88048.0
2018-10-15 12:30:00,44.99,45.13,44.94,45.05,55516.0,36.9381,37.0531,36.8971,36.9874,55516.0
2018-10-15 13:00:00,45.08,45.16,44.92,44.99,61081.0,37.012,37.0777,36.8806,36.9381,61081.0
2018-10-15 13:30:00,44.98,45.18,44.95,45.11,80570.0,36.9299,37.0941,36.9053,37.0366,80570.0
2018-10-15 14:00:00,45.12,45.12,44.85,44.86,85627.0,37.0449,37.0449,36.8232,36.8314,85627.0
2018-10-15 14:30:00,44.85,45.2,44.84,45.15,88137.0,36.8232,37.1105,36.815,37.0695,88137.0
2018-10-15 15:00:00,45.16,45.21,44.87,44.9,82319.0,37.0777,37.1187,36.8396,36.8642,82319.0
2018-10-15 15:30:00,44.89,44.94,44.68,44.68,233264.0,36.856,36.8971,36.6836,36.6836,233264.0
2018-10-16 09:30:00,45.34,45.35,44.86,45.22,120018.0,37.2255,37.2337,36.8314,37.127,120018.0
2018-10-16 10:00:00,45.23,45.26,44.97,44.97,95828.0,37.1352,37.1598,36.9217,36.9217,95828.0
2018-10-16 10:30:00,44.96,45.31,44.95,45.29,67772.0,36.9135,37.2008,36.9053,37.1844,67772.0
2018-10-16 11:00:00,45.29,45.43,45.18,45.4,65341.0,37.1844,37.2994,37.0941,37.2747,65341.0
2018-10-16 11:30:00,45.39,45.48,45.34,45.48,45655.0,37.2665,37.3404,37.2255,37.3404,45655.0
2018-10-16 12:00:00,45.49,45.52,45.39,45.41,39472.0,37.3486,37.3733,37.2665,37.283,39472.0
2018-10-16 12:30:00,45.41,45.6,45.37,45.6,36030.0,37.283,37.4389,37.2501,37.4389,36030.0
2018-10-16 13:00:00,45.61,45.67,45.56,45.67,35073.0,37.4472,37.4964,37.4061,37.4964,35073.0
2018-10-16 13:30:00,45.67,45.76,45.54,45.58,58667.0,37.4964,37.5703,37.3897,37.4225,58667.0
2018-10-16 14:00:00,45.59,45.69,45.58,45.66,70790.0,37.4307,37.5128,37.4225,37.4882,70790.0
2018-10-16 14:30:00,45.67,45.7,45.53,45.56,90461.0,37.4964,37.521,37.3815,37.4061,90461.0
2018-10-16 15:00:00,45.56,45.78,45.5,45.71,74947.0,37.4061,37.5867,37.3568,37.5293,74947.0
2018-10-16 15:30:00,45.71,45.93,45.71,45.81,231880.0,37.5293,37.7099,37.5293,37.6114,231880.0
2018-10-17 09:30:00,45.99,46.01,45.47,45.49,111827.0,37.7591,37.7756,37.3322,37.3486,111827.0
2018-10-17 10:00:00,45.48,45.52,45.3,45.45,86704.0,37.3404,37.3733,37.1926,37.3158,86704.0
2018-10-17 10:30:00,45.45,45.5,45.22,45.38,79736.0,37.3158,37.3568,37.127,37.2583,79736.0
2018-10-17 11:00:00,45.37,45.54,45.31,45.52,103778.0,37.2501,37.3897,37.2008,37.3733,103778.0
2018-10-17 11:30:00,45.55,45.85,45.43,45.83,50746.0,37.3979,37.6442,37.2994,37.6278,50746.0
2018-10-17 12:00:00,45.84,46.04,45.82,45.96,46538.0,37.636,37.8002,37.6196,37.7345,46538.0
2018-10-17 12:30:00,45.96,46.11,45.87,46.03,32480.0,37.7345,37.8577,37.6606,37.792,32480.0
2018-10-17 13:00:00,46.04,46.22,45.98,46.03,41584.0,37.8002,37.948,37.7509,37.792,41584.0
2018-10-17 13:30:00,46.06,46.1,45.97,46.02,32844.0,37.8166,37.8495,37.7427,37.7838,32844.0
2018-10-17 14:00:00,46.03,46.07,45.71,45.76,49819.0,37.792,37.8248,37.5293,37.5703,49819.0
2018-10-17 14:30:00,45.76,45.98,45.73,45.95,60963.0,37.5703,37.7509,37.5457,37.7263,60963.0
2018-10-17 15:00:00,45.94,46.02,45.87,46.0,58730.0,37.7181,37.7838,37.6606,37.7674,58730.0
2018-10-17 15:30:00,46.0,46.02,45.81,45.94,124833.0,37.7674,37.7838,37.6114,37.7181,124833.0
2018-10-18 09:30:00,46.26,46.49,45.87,45.95,122328.0,37.9808,38.1697,37.6606,37.7263,122328.0
2018-10-18 10:00:00,45.94,46.03,45.81,45.92,92473.0,37.7181,37.792,37.6114,37.7017,92473.0
2018-10-18 10:30:00,45.91,46.09,45.88,46.04,55796.0,37.6935,37.8413,37.6688,37.8002,55796.0
2018-10-18 11:00:00,46.08,46.08,45.58,45.6,97702.0,37.833,37.833,37.4225,37.4389,97702.0
2018-10-18 11:30:00,45.58,45.61,45.18,45.27,125469.0,37.4225,37.4472,37.0941,37.168,125469.0
2018-10-18 12:00:00,45.26,45.51,45.22,45.47,60304.0,37.1598,37.3651,37.127,37.3322,60304.0
2018-10-18 12:30:00,45.46,45.61,45.41,45.41,44029.0,37.324,37.4472,37.283,37.283,44029.0
2018-10-18 13:00:00,45.42,45.46,45.18,45.22,49865.0,37.2912,37.324,37.0941,37.127,49865.0
2018-10-18 13:30:00,45.23,45.35,45.16,45.33,58636.0,37.1352,37.2337,37.0777,37.2173,58636.0
2018-10-18 14:00:00,45.32,45.53,45.31,45.47,66654.0,37.2091,37.3815,37.2008,37.3322,66654.0
2018-10-18 14:30:00,45.47,45.62,45.4,45.52,48752.0,37.3322,37.4554,37.2747,37.3733,48752.0
2018-10-18 15:00:00,45.52,45.58,45.39,45.53,48531.0,37.3733,37.4225,37.2665,37.3815,48531.0
2018-10-18 15:30:00,45.51,45.62,45.37,45.47,178481.0,37.3651,37.4554,37.2501,37.3322,178481.0
2018-10-19 09:30:00,45.41,45.99,45.41,45.83,125661.0,37.283,37.7591,37.283,37.6278,125661.0
2018-10-19 10:00:00,45.84,46.1,45.83,46.07,86446.0,37.636,37.8495,37.6278,37.8248,86446.0
2018-10-19 10:30:00,46.06,46.18,45.99,46.13,80975.0,37.8166,37.9151,37.7591,37.8741,80975.0
2018-10-19 11:00:00,46.15,46.19,45.89,45.89,78705.0,37.8905,37.9234,37.677,37.677,78705.0
2018-10-19 11:30:00,45.88,45.92,45.67,45.81,84370.0,37.6688,37.7017,37.4964,37.6114,84370.0
2018-10-19 12:00:00,45.81,45.84,45.29,45.32,89415.0,37.6114,37.636,37.1844,37.2091,89415.0
2018-10-19 12:30:00,45.32,45.49,45.13,45.44,87318.0,37.2091,37.3486,37.0531,37.3076,87318.0
2018-10-19 13:00:00,45.43,45.56,45.25,45.56,66807.0,37.2994,37.4061,37.1516,37.4061,66807.0
2018-10-19 13:30:00,45.53,45.58,45.44,45.46,36079.0,37.3815,37.4225,37.3076,37.324,36079.0
2018-10-19 14:00:00,45.44,45.57,45.26,45.5,61119.0,37.3076,37.4143,37.1598,37.3568,61119.0
2018-10-19 14:30:00,45.5,45.6,45.44,45.45,46167.0,37.3568,37.4389,37.3076,37.3158,46167.0
2018-10-19 15:00:00,45.45,45.64,45.4,45.63,66275.0,37.3158,37.4718,37.2747,37.4636,66275.0
2018-10-19 15:30:00,45.62,45.66,45.29,45.33,213527.0,37.4554,37.4882,37.1844,37.2173,213527.0
2018-10-22 09:30:00,45.72,45.73,45.49,45.58,172251.0,37.5375,37.5457,37.3486,37.4225,172251.0
2018-10-22 10:00:00,45.56,45.63,45.41,45.51,96477.0,37.4061,37.4636,37.283,37.3651,96477.0
2018-10-22 10:30:00,45.49,46.07,45.46,46.04,105966.0,37.3486,37.8248,37.324,37.8002,105966.0
2018-10-22 11:00:00,46.03,46.28,45.97,46.15,78077.0,37.792,37.9972,37.7427,37.8905,78077.0
2018-10-22 11:30:00,46.16,46.18,45.83,45.87,51851.0,37.8987,37.9151,37.6278,37.6606,51851.0
2018-10-22 12:00:00,45.88,45.97,45.74,45.8,66441.0,37.6688,37.7427,37.5539,37.6032,66441.0
2018-10-22 12:30:00,45.8,45.95,45.78,45.91,45464.0,37.6032,37.7263,37.5867,37.6935,45464.0
2018-10-22 13:00:00,45.9,46.02,45.82,45.85,31826.0,37.6853,37.7838,37.6196,37.6442,31826.0
2018-10-22 13:30:00,45.86,45.94,45.81,45.81,62440.0,37.6524,37.7181,37.6114,37.6114,62440.0
2018-10-22 14:00:00,45.8,45.88,45.78,45.81,55449.0,37.6032,37.6688,37.5867,37.6114,55449.0
2018-10-22 14:30:00,45.8,45.91,45.77,45.86,57531.0,37.6032,37.6935,37.5785,37.6524,57531.0
2018-10-22 15:00:00,45.85,46.0,45.83,45.91,52771.0,37.6442,37.7674,37.6278,37.6935,52771.0
2018-10-22 15:30:00,45.91,46.01,45.73,45.77,145970.0,37.6935,37.7756,37.5457,37.5785,145970.0
2018-10-23 09:30:00,45.13,45.26,44.83,44.83,194099.0,37.0531,37.1598,36.8068,36.8068,194099.0
2018-10-23 10:00:00,44.82,44.86,44.44,44.71,164099.0,36.7985,36.8314,36.4866,36.7082,164099.0
2018-10-23 10:30:00,44.7,44.87,44.57,44.73,120336.0,36.7,36.8396,36.5933,36.7247,120336.0
2018-10-23 11:00:00,44.73,44.91,44.56,44.86,105428.0,36.7247,36.8724,36.5851,36.8314,105428.0
2018-10-23 11:30:00,44.86,44.91,44.58,44.59,72563.0,36.8314,36.8724,36.6015,36.6097,72563.0
2018-10-23 12:00:00,44.61,45.0,44.58,44.97,79199.0,36.6261,36.9463,36.6015,36.9217,79199.0
2018-10-23 12:30:00,44.98,45.12,44.95,45.11,68844.0,36.9299,37.0449,36.9053,37.0366,68844.0
2018-10-23 13:00:00,45.1,45.32,45.1,45.27,57497.0,37.0284,37.2091,37.0284,37.168,57497.0
2018-10-23 13:30:00,45.26,45.34,45.1,45.13,78326.0,37.1598,37.2255,37.0284,37.0531,78326.0
2018-10-23 14:00:00,45.14,45.49,45.11,45.43,82678.0,37.0613,37.3486,37.0366,37.2994,82678.0
2018-10-23 14:30:00,45.43,45.65,45.43,45.61,86916.0,37.2994,37.48,37.2994,37.4472,86916.0
2018-10-23 15:00:00,45.63,45.77,45.54,45.65,86366.0,37.4636,37.5785,37.3897,37.48,86366.0
2018-10-23 15:30:00,45.64,45.68,45.34,45.42,212237.0,37.4718,37.5046,37.2255,37.2912,212237.0
2018-10-24 09:30:00,45.49,45.63,45.33,45.47,107544.0,37.3486,37.4636,37.2173,37.3322,107544.0
2018-10-24 10:00:00,45.42,45.68,45.36,45.41,105845.0,37.2912,37.5046,37.2419,37.283,105845.0
2018-10-24 10:30:00,45.39,45.58,45.37,45.38,74661.0,37.2665,37.4225,37.2501,37.2583,74661.0
2018-10-24 11:00:00,45.37,45.41,44.79,44.81,149322.0,37.2501,37.283,36.7739,36.7903,149322.0
2018-10-24 11:30:00,44.8,45.28,44.74,45.23,113752.0,36.7821,37.1762,36.7329,37.1352,113752.0
2018-10-24 12:00:00,45.22,45.33,45.13,45.17,153448.0,37.127,37.2173,37.0531,37.0859,153448.0
2018-10-24 12:30:00,45.18,45.19,44.87,45.11,79611.0,37.0941,37.1023,36.8396,37.0366,79611.0
2018-10-24 13:00:00,45.11,45.11,44.83,44.88,87154.0,37.0366,37.0366,36.8068,36.8478,87154.0
2018-10-24 13:30:00,44.89,44.98,44.73,44.82,132587.0,36.856,36.9299,36.7247,36.7985,132587.0
2018-10-24 14:00:00,44.85,44.94,44.64,44.91,131937.0,36.8232,36.8971,36.6508,36.8724,131937.0
2018-10-24 14:30:00,44.93,45.03,44.73,44.86,105892.0,36.8889,36.971,36.7247,36.8314,105892.0
2018-10-24 15:00:00,44.85,44.85,44.52,44.52,156341.0,36.8232,36.8232,36.5522,36.5522,156341.0
2018-10-24 15:30:00,44.52,44.63,43.97,44.06,470584.0,36.5522,36.6425,36.1007,36.1746,470584.0
2018-10-25 09:30:00,44.57,44.82,44.21,44.77,219985.0,36.5933,36.7985,36.2977,36.7575,219985.0
2018-10-25 10:00:00,44.78,45.15,44.78,45.15,192635.0,36.7657,37.0695,36.7657,37.0695,192635.0
2018-10-25 10:30:00,45.17,45.45,45.11,45.16,242680.0,37.0859,37.3158,37.0366,37.0777,242680.0
2018-10-25 11:00:00,45.17,45.45,44.99,45.38,151749.0,37.0859,37.3158,36.9381,37.2583,151749.0
2018-10-25 11:30:00,45.39,45.52,45.33,45.5,129520.0,37.2665,37.3733,37.2173,37.3568,129520.0
2018-10-25 12:00:00,45.51,45.51,45.18,45.29,109439.0,37.3651,37.3651,37.0941,37.1844,109439.0
2018-10-25 12:30:00,45.3,45.48,45.28,45.38,68998.0,37.1926,37.3404,37.1762,37.2583,68998.0
2018-10-25 13:00:00,45.41,45.42,45.14,45.34,60195.0,37.283,37.2912,37.0613,37.2255,60195.0
2018-10-25 13:30:00,45.32,45.48,45.28,45.42,50583.0,37.2091,37.3404,37.1762,37.2912,50583.0
2018-10-25 14:00:00,45.41,45.6,45.33,45.53,78160.0,37.283,37.4389,37.2173,37.3815,78160.0
2018-10-25 14:30:00,45.54,45.8,45.53,45.68,91264.0,37.3897,37.6032,37.3815,37.5046,91264.0
2018-10-25 15:00:00,45.7,45.81,45.66,45.75,80473.0,37.521,37.6114,37.4882,37.5621,80473.0
2018-10-25 15:30:00,45.77,45.81,45.41,45.48,227893.0,37.5785,37.6114,37.283,37.3404,227893.0
2018-10-26 09:30:00,44.49,44.72,44.34,44.46,217969.0,36.5276,36.7164,36.4044,36.503,217969.0
2018-10-26 10:00:00,44.45,44.45,43.93,44.14,174713.0,36.4948,36.4948,36.0678,36.2402,174713.0
2018-10-26 10:30:00,44.13,44.15,43.78,43.88,171846.0,36.232,36.2485,35.9447,36.0268,171846.0
2018-10-26 11:00:00,43.87,44.34,43.86,44.25,127809.0,36.0186,36.4044,36.0104,36.3306,127809.0
2018-10-26 11:30:00,44.27,44.5,44.25,44.4,82019.0,36.347,36.5358,36.3306,36.4537,82019.0
2018-10-26 12:00:00,44.41,44.73,44.38,44.63,63766.0,36.4619,36.7247,36.4373,36.6425,63766.0
2018-10-26 12:30:00,44.63,45.03,44.57,44.86,69476.0,36.6425,36.971,36.5933,36.8314,69476.0
2018-10-26 13:00:00,44.89,45.11,44.7,44.7,74152.0,36.856,37.0366,36.7,36.7,74152.0
2018-10-26 13:30:00,44.68,44.77,44.41,44.74,86455.0,36.6836,36.7575,36.4619,36.7329,86455.0
2018-10-26 14:00:00,44.76,44.77,44.38,44.51,95577.0,36.7493,36.7575,36.4373,36.544,95577.0
2018-10-26 14:30:00,44.48,44.61,44.1,44.15,91537.0,36.5194,36.6261,36.2074,36.2485,91537.0
2018-10-26 15:00:00,44.16,44.34,43.95,44.22,160599.0,36.2567,36.4044,36.0842,36.3059,160599.0
2018-10-26 15:30:00,44.21,44.53,43.95,44.25,456254.0,36.2977,36.5604,36.0842,36.3306,456254.0
2018-10-29 09:30:00,44.9,44.99,44.42,44.61,134984.0,36.8642,36.9381,36.4701,36.6261,134984.0
2018-10-29 10:00:00,44.61,45.04,44.61,44.96,90288.0,36.6261,36.9792,36.6261,36.9135,90288.0
2018-10-29 10:30:00,44.96,44.97,44.58,44.78,93712.0,36.9135,36.9217,36.6015,36.7657,93712.0
2018-10-29 11:00:00,44.81,44.84,44.52,44.63,61480.0,36.7903,36.815,36.5522,36.6425,61480.0
2018-10-29 11:30:00,44.63,44.73,44.39,44.39,65206.0,36.6425,36.7247,36.4455,36.4455,65206.0
2018-10-29 12:00:00,44.39,44.44,44.16,44.25,89950.0,36.4455,36.4866,36.2567,36.3306,89950.0
2018-10-29 12:30:00,44.26,44.54,44.2,44.31,79721.0,36.3388,36.5687,36.2895,36.3798,79721.0
2018-10-29 13:00:00,44.31,44.59,44.31,44.33,54441.0,36.3798,36.6097,36.3798,36.3962,54441.0
2018-10-29 13:30:00,44.33,44.53,44.28,44.37,85665.0,36.3962,36.5604,36.3552,36.4291,85665.0
2018-10-29 14:00:00,44.36,44.36,43.98,43.99,142957.0,36.4209,36.4209,36.1089,36.1171,142957.0
2018-10-29 14:30:00,43.99,44.22,43.79,43.89,128992.0,36.1171,36.3059,35.9529,36.035,128992.0
2018-10-29 15:00:00,43.9,43.91,43.33,43.45,236442.0,36.0432,36.0514,35.5752,35.6737,236442.0
2018-10-29 15:30:00,43.43,43.94,42.94,43.88,498215.0,35.6573,36.076,35.255,36.0268,498215.0
2018-10-30 09:30:00,43.92,44.61,43.87,44.54,213191.0,36.0596,36.6261,36.0186,36.5687,213191.0
2018-10-30 10:00:00,44.54,44.58,44.21,44.24,147875.0,36.5687,36.6015,36.2977,36.3223,147875.0
2018-10-30 10:30:00,44.26,44.32,43.87,44.0,149566.0,36.3388,36.388,36.0186,36.1253,149566.0
2018-10-30 11:00:00,44.02,44.37,43.93,44.36,84644.0,36.1417,36.4291,36.0678,36.4209,84644.0
2018-10-30 11:30:00,44.37,44.54,44.27,44.29,84185.0,36.4291,36.5687,36.347,36.3634,84185.0
2018-10-30 12:00:00,44.31,44.43,44.18,44.24,122327.0,36.3798,36.4783,36.2731,36.3223,122327.0
2018-10-30 12:30:00,44.23,44.29,43.98,44.01,61528.0,36.3141,36.3634,36.1089,36.1335,61528.0
2018-10-30 13:00:00,44.0,44.06,43.8,43.88,111945.0,36.1253,36.1746,35.9611,36.0268,111945.0
2018-10-30 13:30:00,43.87,44.2,43.76,44.18,67477.0,36.0186,36.2895,35.9283,36.2731,67477.0
2018-10-30 14:00:00,44.18,44.24,43.93,44.08,94788.0,36.2731,36.3223,36.0678,36.191,94788.0
2018-10-30 14:30:00,44.08,44.35,43.95,44.3,122604.0,36.191,36.4127,36.0842,36.3716,122604.0
2018-10-30 15:00:00,44.3,44.48,44.15,44.4,278120.0,36.3716,36.5194,36.2485,36.4537,278120.0
2018-10-30 15:30:00,44.41,44.7,44.36,44.6,347140.0,36.4619,36.7,36.4209,36.6179,347140.0
2018-10-31 09:30:00,45.0,45.45,44.89,45.43,177596.0,36.9463,37.3158,36.856,37.2994,177596.0
2018-10-31 10:00:00,45.43,45.73,45.38,45.71,86974.0,37.2994,37.5457,37.2583,37.5293,86974.0
2018-10-31 10:30:00,45.71,45.77,45.56,45.57,64014.0,37.5293,37.5785,37.4061,37.4143,64014.0
2018-10-31 11:00:00,45.58,45.85,45.48,45.81,57315.0,37.4225,37.6442,37.3404,37.6114,57315.0
2018-10-31 11:30:00,45.82,45.82,45.54,45.8,76162.0,37.6196,37.6196,37.3897,37.6032,76162.0
2018-10-31 12:00:00,45.8,45.91,45.69,45.8,88899.0,37.6032,37.6935,37.5128,37.6032,88899.0
2018-10-31 12:30:00,45.8,45.94,45.75,45.88,53530.0,37.6032,37.7181,37.5621,37.6688,53530.0
2018-10-31 13:00:00,45.88,46.04,45.86,45.91,47632.0,37.6688,37.8002,37.6524,37.6935,47632.0
2018-10-31 13:30:00,45.91,46.06,45.87,46.04,33599.0,37.6935,37.8166,37.6606,37.8002,33599.0
2018-10-31 14:00:00,46.05,46.21,45.94,46.1,64621.0,37.8084,37.9398,37.7181,37.8495,64621.0
2018-10-31 14:30:00,46.1,46.17,46.04,46.11,103872.0,37.8495,37.9069,37.8002,37.8577,103872.0
2018-10-31 15:00:00,46.11,46.29,46.07,46.14,94190.0,37.8577,38.0055,37.8248,37.8823,94190.0
2018-10-31 15:30:00,46.13,46.17,45.69,45.74,246364.0,37.8741,37.9069,37.5128,37.5539,246364.0
2018-11-01 09:30:00,45.66,45.87,45.31,45.33,143939.0,37.4882,37.6606,37.2008,37.2173,143939.0
2018-11-01 10:00:00,45.26,45.49,45.11,45.37,127442.0,37.1598,37.3486,37.0366,37.2501,127442.0
2018-11-01 10:30:00,45.37,45.52,45.33,45.51,134445.0,37.2501,37.3733,37.2173,37.3651,134445.0
2018-11-01 11:00:00,45.52,45.57,45.4,45.54,74465.0,37.3733,37.4143,37.2747,37.3897,74465.0
2018-11-01 11:30:00,45.55,45.59,45.45,45.49,91012.0,37.3979,37.4307,37.3158,37.3486,91012.0
2018-11-01 12:00:00,45.49,45.51,45.35,45.42,56133.0,37.3486,37.3651,37.2337,37.2912,56133.0
2018-11-01 12:30:00,45.41,45.51,45.29,45.51,60353.0,37.283,37.3651,37.1844,37.3651,60353.0
2018-11-01 13:00:00,45.51,45.69,45.44,45.66,45934.0,37.3651,37.5128,37.3076,37.4882,45934.0
2018-11-01 13:30:00,45.66,45.69,45.57,45.64,59633.0,37.4882,37.5128,37.4143,37.4718,59633.0
2018-11-01 14:00:00,45.66,45.66,45.51,45.55,63384.0,37.4882,37.4882,37.3651,37.3979,63384.0
2018-11-01 14:30:00,45.55,45.6,45.47,45.58,86316.0,37.3979,37.4389,37.3322,37.4225,86316.0
2018-11-01 15:00:00,45.58,45.75,45.56,45.69,114336.0,37.4225,37.5621,37.4061,37.5128,114336.0
2018-11-01 15:30:00,45.69,45.79,45.61,45.63,276702.0,37.5128,37.5949,37.4472,37.4636,276702.0
2018-11-02 09:30:00,45.73,46.09,45.53,45.65,215844.0,37.5457,37.8413,37.3815,37.48,215844.0
2018-11-02 10:00:00,45.68,45.84,45.46,45.46,122018.0,37.5046,37.636,37.324,37.324,122018.0
2018-11-02 10:30:00,45.47,45.54,45.27,45.44,90298.0,37.3322,37.3897,37.168,37.3076,90298.0
2018-11-02 11:00:00,45.46,45.5,45.26,45.34,110488.0,37.324,37.3568,37.1598,37.2255,110488.0
2018-11-02 11:30:00,45.33,45.47,45.2,45.47,86807.0,37.2173,37.3322,37.1105,37.3322,86807.0
2018-11-02 12:00:00,45.47,45.51,45.33,45.44,97476.0,37.3322,37.3651,37.2173,37.3076,97476.0
2018-11-02 12:30:00,45.45,45.47,45.03,45.12,68636.0,37.3158,37.3322,36.971,37.0449,68636.0
2018-11-02 13:00:00,45.11,45.28,44.98,45.26,52486.0,37.0366,37.1762,36.9299,37.1598,52486.0
2018-11-02 13:30:00,45.25,45.4,45.22,45.27,56424.0,37.1516,37.2747,37.127,37.168,56424.0
2018-11-02 14:00:00,45.27,45.64,45.13,45.59,67332.0,37.168,37.4718,37.0531,37.4307,67332.0
2018-11-02 14:30:00,45.59,45.59,45.41,45.43,99473.0,37.4307,37.4307,37.283,37.2994,99473.0
2018-11-02 15:00:00,45.44,45.66,45.3,45.54,79899.0,37.3076,37.4882,37.1926,37.3897,79899.0
2018-11-02 15:30:00,45.54,45.54,45.38,45.46,208221.0,37.3897,37.3897,37.2583,37.324,208221.0
2018-11-05 09:30:00,45.76,45.78,45.56,45.62,94790.0,37.5703,37.5867,37.4061,37.4554,94790.0
2018-11-05 10:00:00,45.64,45.67,45.35,45.47,61355.0,37.4718,37.4964,37.2337,37.3322,61355.0
2018-11-05 10:30:00,45.47,45.86,45.47,45.85,89989.0,37.3322,37.6524,37.3322,37.6442,89989.0
2018-11-05 11:00:00,45.86,45.89,45.68,45.69,55823.0,37.6524,37.677,37.5046,37.5128,55823.0
2018-11-05 11:30:00,45.69,45.94,45.64,45.92,45483.0,37.5128,37.7181,37.4718,37.7017,45483.0
2018-11-05 12:00:00,45.92,46.03,45.84,45.99,44233.0,37.7017,37.792,37.636,37.7591,44233.0
2018-11-05 12:30:00,45.99,46.03,45.87,45.91,43317.0,37.7591,37.792,37.6606,37.6935,43317.0
2018-11-05 13:00:00,45.91,46.11,45.89,46.07,57564.0,37.6935,37.8577,37.677,37.8248,57564.0
2018-11-05 13:30:00,46.08,46.19,46.03,46.14,43797.0,37.833,37.9234,37.792,37.8823,43797.0
2018-11-05 14:00:00,46.14,46.4,46.1,46.37,89202.0,37.8823,38.0958,37.8495,38.0711,89202.0
2018-11-05 14:30:00,46.36,46.43,46.29,46.37,39818.0,38.0629,38.1204,38.0055,38.0711,39818.0
2018-11-05 15:00:00,46.38,46.4,46.17,46.22,112334.0,38.0793,38.0958,37.9069,37.948,112334.0
2018-11-05 15:30:00,46.22,46.25,46.1,46.12,166339.0,37.948,37.9726,37.8495,37.8659,166339.0
2018-11-06 09:30:00,46.13,46.56,46.0,46.51,99785.0,37.8741,38.2271,37.7674,38.1861,99785.0
2018-11-06 10:00:00,46.51,46.61,46.43,46.49,75820.0,38.1861,38.2682,38.1204,38.1697,75820.0
2018-11-06 10:30:00,46.49,46.55,46.39,46.41,49897.0,38.1697,38.2189,38.0876,38.104,49897.0
2018-11-06 11:00:00,46.43,46.43,46.19,46.21,47675.0,38.1204,38.1204,37.9234,37.9398,47675.0
2018-11-06 11:30:00,46.2,46.33,46.15,46.29,48210.0,37.9316,38.0383,37.8905,38.0055,48210.0
2018-11-06 12:00:00,46.3,46.42,46.3,46.3,45025.0,38.0137,38.1122,38.0137,38.0137,45025.0
2018-11-06 12:30:00,46.32,46.46,46.32,46.34,26325.0,38.0301,38.145,38.0301,38.0465,26325.0
2018-11-06 13:00:00,46.35,46.38,46.34,46.35,66333.0,38.0547,38.0793,38.0465,38.0547,66333.0
2018-11-06 13:30:00,46.35,46.42,46.35,46.36,50125.0,38.0547,38.1122,38.0547,38.0629,50125.0
2018-11-06 14:00:00,46.36,46.37,46.11,46.13,40625.0,38.0629,38.0711,37.8577,37.8741,40625.0
2018-11-06 14:30:00,46.11,46.21,46.07,46.18,58156.0,37.8577,37.9398,37.8248,37.9151,58156.0
2018-11-06 15:00:00,46.19,46.33,46.14,46.29,48785.0,37.9234,38.0383,37.8823,38.0055,48785.0
2018-11-06 15:30:00,46.29,46.5,46.24,46.48,121998.0,38.0055,38.1779,37.9644,38.1615,121998.0
2018-11-07 09:30:00,46.94,47.14,46.76,46.78,152431.0,38.5391,38.7033,38.3913,38.4078,152431.0
2018-11-07 10:00:00,46.77,46.99,46.75,46.99,120539.0,38.3996,38.5802,38.3831,38.5802,120539.0
2018-11-07 10:30:00,46.98,47.23,46.95,47.18,115294.0,38.572,38.7772,38.5473,38.7362,115294.0
2018-11-07 11:00:00,47.19,47.28,47.15,47.19,65581.0,38.7444,38.8183,38.7115,38.7444,65581.0
2018-11-07 11:30:00,47.2,47.48,47.16,47.46,68754.0,38.7526,38.9825,38.7198,38.9661,68754.0
2018-11-07 12:00:00,47.46,47.53,47.42,47.51,58412.0,38.9661,39.0235,38.9332,39.0071,58412.0
2018-11-07 12:30:00,47.51,47.65,47.48,47.6,62349.0,39.0071,39.1221,38.9825,39.081,62349.0
2018-11-07 13:00:00,47.61,47.69,47.56,47.63,42119.0,39.0892,39.1549,39.0482,39.1056,42119.0
2018-11-07 13:30:00,47.63,47.65,47.46,47.52,49322.0,39.1056,39.1221,38.9661,39.0153,49322.0
2018-11-07 14:00:00,47.51,47.64,47.51,47.64,58293.0,39.0071,39.1138,39.0071,39.1138,58293.0
2018-11-07 14:30:00,47.64,47.72,47.62,47.7,82036.0,39.1138,39.1795,39.0974,39.1631,82036.0
2018-11-07 15:00:00,47.71,47.85,47.7,47.78,69978.0,39.1713,39.2863,39.1631,39.2288,69978.0
2018-11-07 15:30:00,47.78,47.93,47.75,47.9,185778.0,39.2288,39.3519,39.2042,39.3273,185778.0
2018-11-08 09:30:00,47.93,48.31,47.91,48.24,214889.0,39.3519,39.6639,39.3355,39.6065,214889.0
2018-11-08 10:00:00,48.23,48.34,48.14,48.19,91513.0,39.5983,39.6886,39.5244,39.5654,91513.0
2018-11-08 10:30:00,48.18,48.28,48.08,48.26,91863.0,39.5572,39.6393,39.4751,39.6229,91863.0
2018-11-08 11:00:00,48.26,48.3,48.1,48.15,70588.0,39.6229,39.6557,39.4915,39.5326,70588.0
2018-11-08 11:30:00,48.14,48.26,48.14,48.18,38015.0,39.5244,39.6229,39.5244,39.5572,38015.0
2018-11-08 12:00:00,48.18,48.3,48.15,48.24,32083.0,39.5572,39.6557,39.5326,39.6065,32083.0
2018-11-08 12:30:00,48.23,48.27,48.11,48.11,26095.0,39.5983,39.6311,39.4997,39.4997,26095.0
2018-11-08 13:00:00,48.1,48.18,48.1,48.12,38571.0,39.4915,39.5572,39.4915,39.5079,38571.0
2018-11-08 13:30:00,48.11,48.24,48.1,48.24,28440.0,39.4997,39.6065,39.4915,39.6065,28440.0
2018-11-08 14:00:00,48.23,48.39,48.11,48.27,79722.0,39.5983,39.7296,39.4997,39.6311,79722.0
2018-11-08 14:30:00,48.26,48.27,48.11,48.26,61396.0,39.6229,39.6311,39.4997,39.6229,61396.0
2018-11-08 15:00:00,48.25,48.3,48.16,48.16,77963.0,39.6147,39.6557,39.5408,39.5408,77963.0
2018-11-08 15:30:00,48.16,48.43,48.12,48.43,182711.0,39.5408,39.7625,39.5079,39.7625,182711.0
2018-11-09 09:30:00,48.08,48.23,47.56,47.76,162559.0,39.4751,39.5983,39.0482,39.2124,162559.0
2018-11-09 10:00:00,47.76,47.84,47.58,47.61,119432.0,39.2124,39.2781,39.0646,39.0892,119432.0
2018-11-09 10:30:00,47.6,47.67,47.45,47.47,80785.0,39.081,39.1385,38.9579,38.9743,80785.0
2018-11-09 11:00:00,47.47,47.49,47.32,47.4,80523.0,38.9743,38.9907,38.8511,38.9168,80523.0
2018-11-09 11:30:00,47.39,47.41,47.0,47.06,110155.0,38.9086,38.925,38.5884,38.6377,110155.0
2018-11-09 12:00:00,47.06,47.19,47.06,47.06,85862.0,38.6377,38.7444,38.6377,38.6377,85862.0
2018-11-09 12:30:00,47.07,47.23,47.05,47.19,38803.0,38.6459,38.7772,38.6294,38.7444,38803.0
2018-11-09 13:00:00,47.19,47.19,46.89,46.93,53660.0,38.7444,38.7444,38.4981,38.5309,53660.0
2018-11-09 13:30:00,46.93,46.93,46.76,46.82,52543.0,38.5309,38.5309,38.3913,38.4406,52543.0
2018-11-09 14:00:00,46.81,46.89,46.7,46.79,65447.0,38.4324,38.4981,38.3421,38.416,65447.0
2018-11-09 14:30:00,46.79,47.2,46.79,47.12,70095.0,38.416,38.7526,38.416,38.6869,70095.0
2018-11-09 15:00:00,47.13,47.37,47.13,47.33,72755.0,38.6951,38.8922,38.6951,38.8593,72755.0
2018-11-09 15:30:00,47.35,47.41,47.09,47.09,178867.0,38.8757,38.925,38.6623,38.6623,178867.0
2018-11-12 09:30:00,47.18,47.22,46.68,46.75,118350.0,38.7362,38.769,38.3257,38.3831,118350.0
2018-11-12 10:00:00,46.74,46.74,46.49,46.56,94185.0,38.3749,38.3749,38.1697,38.2271,94185.0
2018-11-12 10:30:00,46.55,46.59,46.24,46.25,128708.0,38.2189,38.2518,37.9644,37.9726,128708.0
2018-11-12 11:00:00,46.26,46.31,46.04,46.06,91271.0,37.9808,38.0219,37.8002,37.8166,91271.0
2018-11-12 11:30:00,46.05,46.25,46.03,46.17,91182.0,37.8084,37.9726,37.792,37.9069,91182.0
2018-11-12 12:00:00,46.17,46.34,46.11,46.11,80388.0,37.9069,38.0465,37.8577,37.8577,80388.0
2018-11-12 12:30:00,46.1,46.1,46.0,46.01,73734.0,37.8495,37.8495,37.7674,37.7756,73734.0
2018-11-12 13:00:00,46.01,46.02,45.89,45.98,48555.0,37.7756,37.7838,37.677,37.7509,48555.0
2018-11-12 13:30:00,45.97,46.04,45.73,45.98,78838.0,37.7427,37.8002,37.5457,37.7509,78838.0
2018-11-12 14:00:00,45.98,46.11,45.86,45.86,68618.0,37.7509,37.8577,37.6524,37.6524,68618.0
2018-11-12 14:30:00,45.87,45.99,45.76,45.77,117143.0,37.6606,37.7591,37.5703,37.5785,117143.0
2018-11-12 15:00:00,45.77,45.96,45.68,45.91,98047.0,37.5785,37.7345,37.5046,37.6935,98047.0
2018-11-12 15:30:00,45.9,45.9,45.54,45.62,295043.0,37.6853,37.6853,37.3897,37.4554,295043.0
2018-11-13 09:30:00,45.69,45.95,45.46,45.53,161817.0,37.5128,37.7263,37.324,37.3815,161817.0
2018-11-13 10:00:00,45.52,45.71,45.37,45.38,113403.0,37.3733,37.5293,37.2501,37.2583,113403.0
2018-11-13 10:30:00,45.37,45.68,45.35,45.64,101004.0,37.2501,37.5046,37.2337,37.4718,101004.0
2018-11-13 11:00:00,45.65,46.05,45.63,45.74,119029.0,37.48,37.8084,37.4636,37.5539,119029.0
2018-11-13 11:30:00,45.74,45.82,45.65,45.69,73329.0,37.5539,37.6196,37.48,37.5128,73329.0
2018-11-13 12:00:00,45.7,45.73,45.49,45.58,91364.0,37.521,37.5457,37.3486,37.4225,91364.0
2018-11-13 12:30:00,45.58,45.58,45.32,45.33,75499.0,37.4225,37.4225,37.2091,37.2173,75499.0
2018-11-13 13:00:00,45.35,45.46,45.2,45.4,68055.0,37.2337,37.324,37.1105,37.2747,68055.0
2018-11-13 13:30:00,45.4,45.5,45.26,45.26,88752.0,37.2747,37.3568,37.1598,37.1598,88752.0
2018-11-13 14:00:00,45.26,45.29,45.03,45.15,57457.0,37.1598,37.1844,36.971,37.0695,57457.0
2018-11-13 14:30:00,45.15,45.34,45.05,45.21,58678.0,37.0695,37.2255,36.9874,37.1187,58678.0
2018-11-13 15:00:00,45.2,45.35,45.06,45.18,123901.0,37.1105,37.2337,36.9956,37.0941,123901.0
2018-11-13 15:30:00,45.18,45.29,45.04,45.14,251346.0,37.0941,37.1844,36.9792,37.0613,251346.0
2018-11-14 09:30:00,45.42,45.64,45.06,45.15,204305.0,37.2912,37.4718,36.9956,37.0695,204305.0
2018-11-14 10:00:00,45.14,45.2,44.96,45.1,180796.0,37.0613,37.1105,36.9135,37.0284,180796.0
2018-11-14 10:30:00,45.1,45.19,44.97,45.06,144962.0,37.0284,37.1023,36.9217,36.9956,144962.0
2018-11-14 11:00:00,45.05,45.05,44.81,44.83,103674.0,36.9874,36.9874,36.7903,36.8068,103674.0
2018-11-14 11:30:00,44.83,45.0,44.77,45.0,91844.0,36.8068,36.9463,36.7575,36.9463,91844.0
2018-11-14 12:00:00,45.01,45.04,44.72,44.97,92059.0,36.9545,36.9792,36.7164,36.9217,92059.0
2018-11-14 12:30:00,44.96,45.01,44.73,44.8,96337.0,36.9135,36.9545,36.7247,36.7821,96337.0
2018-11-14 13:00:00,44.79,45.02,44.76,44.95,105512.0,36.7739,36.9627,36.7493,36.9053,105512.0
2018-11-14 13:30:00,44.94,44.95,44.71,44.75,108519.0,36.8971,36.9053,36.7082,36.7411,108519.0
2018-11-14 14:00:00,44.73,44.87,44.52,44.66,117683.0,36.7247,36.8396,36.5522,36.6672,117683.0
2018-11-14 14:30:00,44.66,44.99,44.58,44.94,170594.0,36.6672,36.9381,36.6015,36.8971,170594.0
2018-11-14 15:00:00,44.94,45.06,44.76,44.78,197644.0,36.8971,36.9956,36.7493,36.7657,197644.0
2018-11-14 15:30:00,44.76,44.8,44.2,44.34,425872.0,36.7493,36.7821,36.2895,36.4044,425872.0
2018-11-15 09:30:00,46.84,47.1,45.85,45.97,785533.0,38.457,38.6705,37.6442,37.7427,785533.0
2018-11-15 10:00:00,45.96,46.03,45.45,45.45,346852.0,37.7345,37.792,37.3158,37.3158,346852.0
2018-11-15 10:30:00,45.45,45.8,45.16,45.64,292786.0,37.3158,37.6032,37.0777,37.4718,292786.0
2018-11-15 11:00:00,45.64,45.92,45.6,45.88,221727.0,37.4718,37.7017,37.4389,37.6688,221727.0
2018-11-15 11:30:00,45.88,46.12,45.86,46.02,240163.0,37.6688,37.8659,37.6524,37.7838,240163.0
2018-11-15 12:00:00,46.04,46.19,45.83,45.97,152760.0,37.8002,37.9234,37.6278,37.7427,152760.0
2018-11-15 12:30:00,45.96,46.12,45.69,45.79,101711.0,37.7345,37.8659,37.5128,37.5949,101711.0
2018-11-15 13:00:00,45.78,46.26,45.58,46.25,202560.0,37.5867,37.9808,37.4225,37.9726,202560.0
2018-11-15 13:30:00,46.25,46.49,46.12,46.47,219404.0,37.9726,38.1697,37.8659,38.1532,219404.0
2018-11-15 14:00:00,46.48,46.72,46.38,46.66,173195.0,38.1615,38.3585,38.0793,38.3092,173195.0
2018-11-15 14:30:00,46.66,46.77,46.54,46.65,148499.0,38.3092,38.3996,38.2107,38.301,148499.0
2018-11-15 15:00:00,46.65,46.74,46.31,46.59,313404.0,38.301,38.3749,38.0219,38.2518,313404.0
2018-11-15 15:30:00,46.59,46.84,46.59,46.77,448543.0,38.2518,38.457,38.2518,38.3996,448543.0
2018-11-16 09:30:00,46.49,46.7,46.14,46.65,275466.0,38.1697,38.3421,37.8823,38.301,275466.0
2018-11-16 10:00:00,46.64,46.7,46.43,46.56,152620.0,38.2928,38.3421,38.1204,38.2271,152620.0
2018-11-16 10:30:00,46.56,46.75,46.5,46.5,105449.0,38.2271,38.3831,38.1779,38.1779,105449.0
2018-11-16 11:00:00,46.5,46.58,46.42,46.52,108673.0,38.1779,38.2436,38.1122,38.1943,108673.0
2018-11-16 11:30:00,46.52,46.53,46.21,46.26,99208.0,38.1943,38.2025,37.9398,37.9808,99208.0
2018-11-16 12:00:00,46.27,46.47,46.24,46.39,68225.0,37.989,38.1532,37.9644,38.0876,68225.0
2018-11-16 12:30:00,46.4,46.9,46.36,46.8,193150.0,38.0958,38.5063,38.0629,38.4242,193150.0
2018-11-16 13:00:00,46.79,46.81,46.54,46.58,81330.0,38.416,38.4324,38.2107,38.2436,81330.0
2018-11-16 13:30:00,46.59,46.64,46.49,46.64,95792.0,38.2518,38.2928,38.1697,38.2928,95792.0
2018-11-16 14:00:00,46.64,46.79,46.56,46.76,128255.0,38.2928,38.416,38.2271,38.3913,128255.0
2018-11-16 14:30:00,46.76,46.94,46.76,46.89,122639.0,38.3913,38.5391,38.3913,38.4981,122639.0
2018-11-16 15:00:00,46.9,47.04,46.75,46.91,196795.0,38.5063,38.6212,38.3831,38.5145,196795.0
2018-11-16 15:30:00,46.91,46.91,46.32,46.32,443249.0,38.5145,38.5145,38.0301,38.0301,443249.0
2018-11-19 09:30:00,46.4,46.58,46.21,46.35,137344.0,38.0958,38.2436,37.9398,38.0547,137344.0
2018-11-19 10:00:00,46.33,46.34,45.91,45.98,106967.0,38.0383,38.0465,37.6935,37.7509,106967.0
2018-11-19 10:30:00,45.98,46.1,45.71,46.06,154248.0,37.7509,37.8495,37.5293,37.8166,154248.0
2018-11-19 11:00:00,46.06,46.1,45.82,45.86,86883.0,37.8166,37.8495,37.6196,37.6524,86883.0
2018-11-19 11:30:00,45.84,45.92,45.64,45.76,82517.0,37.636,37.7017,37.4718,37.5703,82517.0
2018-11-19 12:00:00,45.78,45.81,45.55,45.67,87727.0,37.5867,37.6114,37.3979,37.4964,87727.0
2018-11-19 12:30:00,45.65,45.71,45.54,45.61,62218.0,37.48,37.5293,37.3897,37.4472,62218.0
2018-11-19 13:00:00,45.6,45.62,45.32,45.35,81589.0,37.4389,37.4554,37.2091,37.2337,81589.0
2018-11-19 13:30:00,45.35,45.6,45.25,45.43,89419.0,37.2337,37.4389,37.1516,37.2994,89419.0
2018-11-19 14:00:00,45.43,45.69,45.32,45.65,118119.0,37.2994,37.5128,37.2091,37.48,118119.0
2018-11-19 14:30:00,45.64,45.78,45.53,45.74,124478.0,37.4718,37.5867,37.3815,37.5539,124478.0
2018-11-19 15:00:00,45.74,45.95,45.66,45.83,121682.0,37.5539,37.7263,37.4882,37.6278,121682.0
2018-11-19 15:30:00,45.84,45.85,45.54,45.74,289693.0,37.636,37.6442,37.3897,37.5539,289693.0
2018-11-20 09:30:00,44.94,45.27,44.64,44.77,253611.0,36.8971,37.168,36.6508,36.7575,253611.0
2018-11-20 10:00:00,44.76,44.85,44.33,44.79,184456.0,36.7493,36.8232,36.3962,36.7739,184456.0
2018-11-20 10:30:00,44.79,45.14,44.69,45.09,140918.0,36.7739,37.0613,36.6918,37.0202,140918.0
2018-11-20 11:00:00,45.1,45.12,44.63,44.66,69403.0,37.0284,37.0449,36.6425,36.6672,69403.0
2018-11-20 11:30:00,44.67,45.05,44.62,44.94,88033.0,36.6754,36.9874,36.6343,36.8971,88033.0
2018-11-20 12:00:00,44.96,45.06,44.77,45.01,138940.0,36.9135,36.9956,36.7575,36.9545,138940.0
2018-11-20 12:30:00,45.02,45.08,44.75,44.77,57689.0,36.9627,37.012,36.7411,36.7575,57689.0
2018-11-20 13:00:00,44.75,44.82,44.47,44.58,81609.0,36.7411,36.7985,36.5112,36.6015,81609.0
2018-11-20 13:30:00,44.57,44.71,44.49,44.53,65407.0,36.5933,36.7082,36.5276,36.5604,65407.0
2018-11-20 14:00:00,44.51,44.57,44.3,44.37,144156.0,36.544,36.5933,36.3716,36.4291,144156.0
2018-11-20 14:30:00,44.38,44.62,44.34,44.43,106430.0,36.4373,36.6343,36.4044,36.4783,106430.0
2018-11-20 15:00:00,44.43,44.53,44.14,44.49,170446.0,36.4783,36.5604,36.2402,36.5276,170446.0
2018-11-20 15:30:00,44.48,44.58,44.3,44.48,284812.0,36.5194,36.6015,36.3716,36.5194,284812.0
2018-11-21 09:30:00,44.79,45.03,44.4,44.69,107610.0,36.7739,36.971,36.4537,36.6918,107610.0
2018-11-21 10:00:00,44.69,44.87,44.51,44.73,132729.0,36.6918,36.8396,36.544,36.7247,132729.0
2018-11-21 10:30:00,44.72,44.79,44.43,44.57,75538.0,36.7164,36.7739,36.4783,36.5933,75538.0
2018-11-21 11:00:00,44.56,44.8,44.48,44.74,50532.0,36.5851,36.7821,36.5194,36.7329,50532.0
2018-11-21 11:30:00,44.75,44.79,44.62,44.63,46089.0,36.7411,36.7739,36.6343,36.6425,46089.0
2018-11-21 12:00:00,44.63,44.78,44.57,44.78,63829.0,36.6425,36.7657,36.5933,36.7657,63829.0
2018-11-21 12:30:00,44.78,44.95,44.75,44.91,57118.0,36.7657,36.9053,36.7411,36.8724,57118.0
2018-11-21 13:00:00,44.92,45.0,44.89,44.95,52131.0,36.8806,36.9463,36.856,36.9053,52131.0
2018-11-21 13:30:00,44.96,45.07,44.96,45.05,75734.0,36.9135,37.0038,36.9135,36.9874,75734.0
2018-11-21 14:00:00,45.05,45.16,44.99,45.15,62489.0,36.9874,37.0777,36.9381,37.0695,62489.0
2018-11-21 14:30:00,45.15,45.17,45.02,45.04,71684.0,37.0695,37.0859,36.9627,36.9792,71684.0
2018-11-21 15:00:00,45.05,45.14,45.0,45.01,77814.0,36.9874,37.0613,36.9463,36.9545,77814.0
2018-11-21 15:30:00,45.0,45.03,44.85,44.89,197740.0,36.9463,36.971,36.8232,36.856,197740.0
2018-11-23 09:30:00,44.44,45.02,44.41,44.88,92976.0,36.4866,36.9627,36.4619,36.8478,92976.0
2018-11-23 10:00:00,44.89,45.09,44.89,45.06,71151.0,36.856,37.0202,36.856,36.9956,71151.0
2018-11-23 10:30:00,45.05,45.12,44.96,44.96,49906.0,36.9874,37.0449,36.9135,36.9135,49906.0
2018-11-23 11:00:00,44.96,45.06,44.94,44.97,35204.0,36.9135,36.9956,36.8971,36.9217,35204.0
2018-11-23 11:30:00,44.97,44.98,44.77,44.77,33899.0,36.9217,36.9299,36.7575,36.7575,33899.0
2018-11-23 12:00:00,44.76,44.91,44.72,44.82,56137.0,36.7493,36.8724,36.7164,36.7985,56137.0
2018-11-23 12:30:00,44.81,44.88,44.53,44.54,123239.0,36.7903,36.8478,36.5604,36.5687,123239.0
2018-11-26 09:30:00,45.14,45.57,45.11,45.57,97326.0,37.0613,37.4143,37.0366,37.4143,97326.0
2018-11-26 10:00:00,45.57,45.63,45.33,45.4,74226.0,37.4143,37.4636,37.2173,37.2747,74226.0
2018-11-26 10:30:00,45.41,45.58,45.33,45.48,108658.0,37.283,37.4225,37.2173,37.3404,108658.0
2018-11-26 11:00:00,45.49,45.49,45.24,45.26,67519.0,37.3486,37.3486,37.1434,37.1598,67519.0
2018-11-26 11:30:00,45.24,45.28,45.13,45.26,65565.0,37.1434,37.1762,37.0531,37.1598,65565.0
2018-11-26 12:00:00,45.27,45.41,45.18,45.2,55565.0,37.168,37.283,37.0941,37.1105,55565.0
2018-11-26 12:30:00,45.2,45.22,45.11,45.22,35865.0,37.1105,37.127,37.0366,37.127,35865.0
2018-11-26 13:00:00,45.23,45.4,45.22,45.35,31625.0,37.1352,37.2747,37.127,37.2337,31625.0
2018-11-26 13:30:00,45.35,45.49,45.35,45.48,38946.0,37.2337,37.3486,37.2337,37.3404,38946.0
2018-11-26 14:00:00,45.47,45.53,45.45,45.5,34313.0,37.3322,37.3815,37.3158,37.3568,34313.0
2018-11-26 14:30:00,45.51,45.6,45.49,45.59,45273.0,37.3651,37.4389,37.3486,37.4307,45273.0
2018-11-26 15:00:00,45.58,45.61,45.44,45.44,58661.0,37.4225,37.4472,37.3076,37.3076,58661.0
2018-11-26 15:30:00,45.43,45.61,45.43,45.58,156406.0,37.2994,37.4472,37.2994,37.4225,156406.0
2018-11-27 09:30:00,45.5,45.72,45.22,45.51,107531.0,37.3568,37.5375,37.127,37.3651,107531.0
2018-11-27 10:00:00,45.5,45.84,45.34,45.77,85005.0,37.3568,37.636,37.2255,37.5785,85005.0
2018-11-27 10:30:00,45.77,45.99,45.69,45.93,64500.0,37.5785,37.7591,37.5128,37.7099,64500.0
2018-11-27 11:00:00,45.91,46.01,45.86,46.0,70150.0,37.6935,37.7756,37.6524,37.7674,70150.0
2018-11-27 11:30:00,46.0,46.1,45.91,46.08,56187.0,37.7674,37.8495,37.6935,37.833,56187.0
2018-11-27 12:00:00,46.08,46.17,45.96,45.98,48696.0,37.833,37.9069,37.7345,37.7509,48696.0
2018-11-27 12:30:00,45.97,46.1,45.94,45.96,43008.0,37.7427,37.8495,37.7181,37.7345,43008.0
2018-11-27 13:00:00,45.96,46.17,45.96,46.1,97189.0,37.7345,37.9069,37.7345,37.8495,97189.0
2018-11-27 13:30:00,46.11,46.2,46.09,46.19,60968.0,37.8577,37.9316,37.8413,37.9234,60968.0
2018-11-27 14:00:00,46.18,46.28,46.15,46.22,52733.0,37.9151,37.9972,37.8905,37.948,52733.0
2018-11-27 14:30:00,46.23,46.38,46.19,46.19,51099.0,37.9562,38.0793,37.9234,37.9234,51099.0
2018-11-27 15:00:00,46.19,46.24,46.12,46.19,61466.0,37.9234,37.9644,37.8659,37.9234,61466.0
2018-11-27 15:30:00,46.2,46.3,46.06,46.12,285255.0,37.9316,38.0137,37.8166,37.8659,285255.0
2018-11-28 09:30:00,46.31,46.62,46.23,46.42,177153.0,38.0219,38.2764,37.9562,38.1122,177153.0
2018-11-28 10:00:00,46.42,46.56,46.41,46.5,64059.0,38.1122,38.2271,38.104,38.1779,64059.0
2018-11-28 10:30:00,46.51,46.52,46.37,46.4,60463.0,38.1861,38.1943,38.0711,38.0958,60463.0
2018-11-28 11:00:00,46.39,46.47,46.28,46.33,53026.0,38.0876,38.1532,37.9972,38.0383,53026.0
2018-11-28 11:30:00,46.33,46.57,46.3,46.41,55621.0,38.0383,38.2353,38.0137,38.104,55621.0
2018-11-28 12:00:00,46.43,47.15,46.43,47.12,199197.0,38.1204,38.7115,38.1204,38.6869,199197.0
2018-11-28 12:30:00,47.12,47.31,46.96,47.19,164814.0,38.6869,38.8429,38.5555,38.7444,164814.0
2018-11-28 13:00:00,47.19,47.24,47.04,47.23,44316.0,38.7444,38.7854,38.6212,38.7772,44316.0
2018-11-28 13:30:00,47.23,47.47,47.21,47.41,71389.0,38.7772,38.9743,38.7608,38.925,71389.0
2018-11-28 14:00:00,47.43,47.48,47.27,47.29,77710.0,38.9414,38.9825,38.8101,38.8265,77710.0
2018-11-28 14:30:00,47.29,47.31,47.12,47.15,144901.0,38.8265,38.8429,38.6869,38.7115,144901.0
2018-11-28 15:00:00,47.15,47.2,47.06,47.19,135330.0,38.7115,38.7526,38.6377,38.7444,135330.0
2018-11-28 15:30:00,47.18,47.3,47.13,47.3,185924.0,38.7362,38.8347,38.6951,38.8347,185924.0
2018-11-29 09:30:00,46.96,47.52,46.95,47.39,228000.0,38.5555,39.0153,38.5473,38.9086,228000.0
2018-11-29 10:00:00,47.38,47.43,47.27,47.27,166499.0,38.9004,38.9414,38.8101,38.8101,166499.0
2018-11-29 10:30:00,47.27,47.5,47.24,47.3,202435.0,38.8101,38.9989,38.7854,38.8347,202435.0
2018-11-29 11:00:00,47.3,47.48,47.27,47.46,162909.0,38.8347,38.9825,38.8101,38.9661,162909.0
2018-11-29 11:30:00,47.46,47.56,47.35,47.52,134334.0,38.9661,39.0482,38.8757,39.0153,134334.0
2018-11-29 12:00:00,47.52,47.54,47.44,47.53,89473.0,39.0153,39.0317,38.9496,39.0235,89473.0
2018-11-29 12:30:00,47.53,47.56,47.43,47.47,62159.0,39.0235,39.0482,38.9414,38.9743,62159.0
2018-11-29 13:00:00,47.47,47.49,47.39,47.44,48657.0,38.9743,38.9907,38.9086,38.9496,48657.0
2018-11-29 13:30:00,47.43,47.51,47.4,47.44,56151.0,38.9414,39.0071,38.9168,38.9496,56151.0
2018-11-29 14:00:00,47.44,47.72,47.41,47.66,118818.0,38.9496,39.1795,38.925,39.1303,118818.0
2018-11-29 14:30:00,47.65,47.76,47.64,47.73,73322.0,39.1221,39.2124,39.1138,39.1877,73322.0
2018-11-29 15:00:00,47.73,47.73,47.58,47.59,102596.0,39.1877,39.1877,39.0646,39.0728,102596.0
2018-11-29 15:30:00,47.59,47.67,47.32,47.33,374926.0,39.0728,39.1385,38.8511,38.8593,374926.0
2018-11-30 09:30:00,47.18,47.41,46.93,47.21,265801.0,38.7362,38.925,38.5309,38.7608,265801.0
2018-11-30 10:00:00,47.21,47.27,47.1,47.21,103954.0,38.7608,38.8101,38.6705,38.7608,103954.0
2018-11-30 10:30:00,47.22,47.44,47.21,47.28,119546.0,38.769,38.9496,38.7608,38.8183,119546.0
2018-11-30 11:00:00,47.27,47.35,47.18,47.32,109208.0,38.8101,38.8757,38.7362,38.8511,109208.0
2018-11-30 11:30:00,47.31,47.42,47.26,47.37,76546.0,38.8429,38.9332,38.8019,38.8922,76546.0
2018-11-30 12:00:00,47.37,47.42,47.28,47.29,59975.0,38.8922,38.9332,38.8183,38.8265,59975.0
2018-11-30 12:30:00,47.29,47.38,47.28,47.32,52825.0,38.8265,38.9004,38.8183,38.8511,52825.0
2018-11-30 13:00:00,47.31,47.38,47.28,47.37,59219.0,38.8429,38.9004,38.8183,38.8922,59219.0
2018-11-30 13:30:00,47.35,47.58,47.31,47.54,99030.0,38.8757,39.0646,38.8429,39.0317,99030.0
2018-11-30 14:00:00,47.54,47.6,47.51,47.6,75924.0,39.0317,39.081,39.0071,39.081,75924.0
2018-11-30 14:30:00,47.6,47.64,47.55,47.61,84982.0,39.081,39.1138,39.04,39.0892,84982.0
2018-11-30 15:00:00,47.62,47.84,47.6,47.78,133574.0,39.0974,39.2781,39.081,39.2288,133574.0
2018-11-30 15:30:00,47.78,47.9,47.71,47.88,416265.0,39.2288,39.3273,39.1713,39.3109,416265.0
2018-12-03 09:30:00,48.31,48.72,48.31,48.52,254253.0,39.6639,40.0006,39.6639,39.8364,254253.0
2018-12-03 10:00:00,48.52,48.78,48.47,48.69,269991.0,39.8364,40.0498,39.7953,39.9759,269991.0
2018-12-03 10:30:00,48.68,48.78,48.41,48.43,199911.0,39.9677,40.0498,39.746,39.7625,199911.0
2018-12-03 11:00:00,48.44,48.52,48.26,48.3,217701.0,39.7707,39.8364,39.6229,39.6557,217701.0
2018-12-03 11:30:00,48.31,48.32,48.09,48.14,181244.0,39.6639,39.6721,39.4833,39.5244,181244.0
2018-12-03 12:00:00,48.15,48.34,48.15,48.32,147909.0,39.5326,39.6886,39.5326,39.6721,147909.0
2018-12-03 12:30:00,48.33,48.44,48.19,48.3,125948.0,39.6804,39.7707,39.5654,39.6557,125948.0
2018-12-03 13:00:00,48.31,48.5,48.31,48.44,144183.0,39.6639,39.8199,39.6639,39.7707,144183.0
2018-12-03 13:30:00,48.44,48.46,48.34,48.39,122066.0,39.7707,39.7871,39.6886,39.7296,122066.0
2018-12-03 14:00:00,48.4,48.51,48.28,48.51,131358.0,39.7378,39.8281,39.6393,39.8281,131358.0
2018-12-03 14:30:00,48.51,48.56,48.41,48.49,134251.0,39.8281,39.8692,39.746,39.8117,134251.0
2018-12-03 15:00:00,48.49,48.71,48.44,48.7,175473.0,39.8117,39.9923,39.7707,39.9841,175473.0
2018-12-03 15:30:00,48.7,48.75,48.56,48.75,333680.0,39.9841,40.0252,39.8692,40.0252,333680.0
2018-12-04 09:30:00,48.68,48.84,48.6,48.8,236296.0,39.9677,40.0991,39.902,40.0662,236296.0
2018-12-04 10:00:00,48.8,48.97,48.77,48.97,264944.0,40.0662,40.2058,40.0416,40.2058,264944.0
2018-12-04 10:30:00,48.97,49.13,48.88,48.88,250356.0,40.2058,40.3372,40.1319,40.1319,250356.0
2018-12-04 11:00:00,48.87,49.03,48.79,48.87,174302.0,40.1237,40.2551,40.058,40.1237,174302.0
2018-12-04 11:30:00,48.87,48.95,48.81,48.83,157598.0,40.1237,40.1894,40.0745,40.0909,157598.0
2018-12-04 12:00:00,48.82,48.84,48.09,48.09,179997.0,40.0827,40.0991,39.4833,39.4833,179997.0
2018-12-04 12:30:00,48.08,48.08,47.81,47.81,199995.0,39.4751,39.4751,39.2534,39.2534,199995.0
2018-12-04 13:00:00,47.8,47.92,47.54,47.66,158373.0,39.2452,39.3437,39.0317,39.1303,158373.0
2018-12-04 13:30:00,47.67,47.74,47.35,47.65,196239.0,39.1385,39.196,38.8757,39.1221,196239.0
2018-12-04 14:00:00,47.64,47.82,47.58,47.63,166434.0,39.1138,39.2616,39.0646,39.1056,166434.0
2018-12-04 14:30:00,47.63,47.88,47.63,47.71,180405.0,39.1056,39.3109,39.1056,39.1713,180405.0
2018-12-04 15:00:00,47.69,47.69,47.4,47.42,202914.0,39.1549,39.1549,38.9168,38.9332,202914.0
2018-12-04 15:30:00,47.41,47.6,47.26,47.33,441884.0,38.925,39.081,38.8019,38.8593,441884.0
2018-12-06 09:30:00,46.93,47.16,46.55,47.15,303876.0,38.5309,38.7198,38.2189,38.7115,303876.0
2018-12-06 10:00:00,47.16,47.33,47.02,47.28,227439.0,38.7198,38.8593,38.6048,38.8183,227439.0
2018-12-06 10:30:00,47.29,47.3,46.73,46.8,230832.0,38.8265,38.8347,38.3667,38.4242,230832.0
2018-12-06 11:00:00,46.79,46.91,46.47,46.52,138595.0,38.416,38.5145,38.1532,38.1943,138595.0
2018-12-06 11:30:00,46.52,46.97,46.51,46.96,125398.0,38.1943,38.5638,38.1861,38.5555,125398.0
2018-12-06 12:00:00,46.95,47.32,46.77,47.31,111650.0,38.5473,38.8511,38.3996,38.8429,111650.0
2018-12-06 12:30:00,47.31,47.59,47.27,47.52,109905.0,38.8429,39.0728,38.8101,39.0153,109905.0
2018-12-06 13:00:00,47.53,47.53,47.12,47.12,68278.0,39.0235,39.0235,38.6869,38.6869,68278.0
2018-12-06 13:30:00,47.11,47.54,47.02,47.54,99808.0,38.6787,39.0317,38.6048,39.0317,99808.0
2018-12-06 14:00:00,47.54,47.58,47.16,47.44,112843.0,39.0317,39.0646,38.7198,38.9496,112843.0
2018-12-06 14:30:00,47.44,47.59,47.15,47.54,136393.0,38.9496,39.0728,38.7115,39.0317,136393.0
2018-12-06 15:00:00,47.54,47.88,47.45,47.85,237570.0,39.0317,39.3109,38.9579,39.2863,237570.0
2018-12-06 15:30:00,47.85,48.46,47.83,48.38,440884.0,39.2863,39.7871,39.2698,39.7214,440884.0
2018-12-07 09:30:00,48.16,48.45,47.93,48.3,233018.0,39.5408,39.7789,39.3519,39.6557,233018.0
2018-12-07 10:00:00,48.31,48.48,47.9,47.92,146661.0,39.6639,39.8035,39.3273,39.3437,146661.0
2018-12-07 10:30:00,47.94,47.99,47.69,47.89,108123.0,39.3602,39.4012,39.1549,39.3191,108123.0
2018-12-07 11:00:00,47.9,47.95,47.4,47.51,110155.0,39.3273,39.3684,38.9168,39.0071,110155.0
2018-12-07 11:30:00,47.48,47.62,47.3,47.3,79741.0,38.9825,39.0974,38.8347,38.8347,79741.0
2018-12-07 12:00:00,47.29,47.51,47.27,47.44,81849.0,38.8265,39.0071,38.8101,38.9496,81849.0
2018-12-07 12:30:00,47.4,47.43,47.15,47.39,92334.0,38.9168,38.9414,38.7115,38.9086,92334.0
2018-12-07 13:00:00,47.38,47.52,47.13,47.23,90983.0,38.9004,39.0153,38.6951,38.7772,90983.0
2018-12-07 13:30:00,47.22,47.24,46.93,46.95,107100.0,38.769,38.7854,38.5309,38.5473,107100.0
2018-12-07 14:00:00,46.92,47.01,46.76,46.96,124228.0,38.5227,38.5966,38.3913,38.5555,124228.0
2018-12-07 14:30:00,46.97,47.0,46.53,46.54,145677.0,38.5638,38.5884,38.2025,38.2107,145677.0
2018-12-07 15:00:00,46.55,46.62,46.36,46.56,231309.0,38.2189,38.2764,38.0629,38.2271,231309.0
2018-12-07 15:30:00,46.56,46.9,46.41,46.42,423784.0,38.2271,38.5063,38.104,38.1122,423784.0
2018-12-10 09:30:00,46.41,46.84,46.31,46.34,151324.0,38.104,38.457,38.0219,38.0465,151324.0
2018-12-10 10:00:00,46.34,46.58,46.23,46.3,208968.0,38.0465,38.2436,37.9562,38.0137,208968.0
2018-12-10 10:30:00,46.29,46.38,45.93,46.05,193954.0,38.0055,38.0793,37.7099,37.8084,193954.0
2018-12-10 11:00:00,46.09,46.11,45.82,46.1,190477.0,37.8413,37.8577,37.6196,37.8495,190477.0
2018-12-10 11:30:00,46.09,46.36,46.06,46.13,141710.0,37.8413,38.0629,37.8166,37.8741,141710.0
2018-12-10 12:00:00,46.12,46.35,46.01,46.13,102843.0,37.8659,38.0547,37.7756,37.8741,102843.0
2018-12-10 12:30:00,46.15,46.72,46.13,46.57,142697.0,37.8905,38.3585,37.8741,38.2353,142697.0
2018-12-10 13:00:00,46.59,46.63,46.42,46.47,149733.0,38.2518,38.2846,38.1122,38.1532,149733.0
2018-12-10 13:30:00,46.47,46.68,46.47,46.64,112511.0,38.1532,38.3257,38.1532,38.2928,112511.0
2018-12-10 14:00:00,46.65,46.81,46.62,46.76,80363.0,38.301,38.4324,38.2764,38.3913,80363.0
2018-12-10 14:30:00,46.77,46.97,46.74,46.78,114598.0,38.3996,38.5638,38.3749,38.4078,114598.0
2018-12-10 15:00:00,46.75,46.88,46.67,46.88,76088.0,38.3831,38.4899,38.3174,38.4899,76088.0
2018-12-10 15:30:00,46.9,47.12,46.86,46.86,236036.0,38.5063,38.6869,38.4734,38.4734,236036.0
2018-12-11 09:30:00,47.86,47.87,47.52,47.58,212953.0,39.2945,39.3027,39.0153,39.0646,212953.0
2018-12-11 10:00:00,47.59,47.7,47.33,47.66,152539.0,39.0728,39.1631,38.8593,39.1303,152539.0
2018-12-11 10:30:00,47.66,47.74,47.36,47.45,102460.0,39.1303,39.196,38.884,38.9579,102460.0
2018-12-11 11:00:00,47.44,47.5,47.32,47.4,126334.0,38.9496,38.9989,38.8511,38.9168,126334.0
2018-12-11 11:30:00,47.4,47.42,47.19,47.29,108575.0,38.9168,38.9332,38.7444,38.8265,108575.0
2018-12-11 12:00:00,47.27,47.29,46.91,47.02,119887.0,38.8101,38.8265,38.5145,38.6048,119887.0
2018-12-11 12:30:00,47.01,47.21,46.98,47.1,83980.0,38.5966,38.7608,38.572,38.6705,83980.0
2018-12-11 13:00:00,47.08,47.23,47.07,47.13,65134.0,38.6541,38.7772,38.6459,38.6951,65134.0
2018-12-11 13:30:00,47.11,47.11,46.75,46.83,121604.0,38.6787,38.6787,38.3831,38.4488,121604.0
2018-12-11 14:00:00,46.83,47.04,46.72,46.99,102631.0,38.4488,38.6212,38.3585,38.5802,102631.0
2018-12-11 14:30:00,46.99,47.34,46.99,47.25,109419.0,38.5802,38.8675,38.5802,38.7936,109419.0
2018-12-11 15:00:00,47.27,47.58,47.14,47.44,127703.0,38.8101,39.0646,38.7033,38.9496,127703.0
2018-12-11 15:30:00,47.43,47.56,47.05,47.06,296624.0,38.9414,39.0482,38.6294,38.6377,296624.0
2018-12-12 09:30:00,47.96,48.02,47.63,47.66,250053.0,39.3766,39.4258,39.1056,39.1303,250053.0
2018-12-12 10:00:00,47.65,47.97,47.46,47.75,255140.0,39.1221,39.3848,38.9661,39.2042,255140.0
2018-12-12 10:30:00,47.76,47.94,47.65,47.82,175973.0,39.2124,39.3602,39.1221,39.2616,175973.0
2018-12-12 11:00:00,47.82,48.05,47.79,47.99,148818.0,39.2616,39.4505,39.237,39.4012,148818.0
2018-12-12 11:30:00,47.98,48.05,47.91,48.01,127650.0,39.393,39.4505,39.3355,39.4176,127650.0
2018-12-12 12:00:00,48.06,48.09,47.98,48.08,107501.0,39.4587,39.4833,39.393,39.4751,107501.0
2018-12-12 12:30:00,48.09,48.17,48.03,48.17,107428.0,39.4833,39.549,39.434,39.549,107428.0
2018-12-12 13:00:00,48.17,48.19,48.06,48.09,84536.0,39.549,39.5654,39.4587,39.4833,84536.0
2018-12-12 13:30:00,48.1,48.17,47.99,48.01,88432.0,39.4915,39.549,39.4012,39.4176,88432.0
2018-12-12 14:00:00,48.03,48.03,47.49,47.56,161352.0,39.434,39.434,38.9907,39.0482,161352.0
2018-12-12 14:30:00,47.55,47.68,47.43,47.63,182375.0,39.04,39.1467,38.9414,39.1056,182375.0
2018-12-12 15:00:00,47.63,47.71,47.5,47.55,156535.0,39.1056,39.1713,38.9989,39.04,156535.0
2018-12-12 15:30:00,47.54,47.77,47.37,47.43,265699.0,39.0317,39.2206,38.8922,38.9414,265699.0
2018-12-13 09:30:00,47.75,47.89,47.61,47.64,198410.0,39.2042,39.3191,39.0892,39.1138,198410.0
2018-12-13 10:00:00,47.64,47.96,47.64,47.73,173155.0,39.1138,39.3766,39.1138,39.1877,173155.0
2018-12-13 10:30:00,47.75,47.76,47.33,47.53,176102.0,39.2042,39.2124,38.8593,39.0235,176102.0
2018-12-13 11:00:00,47.52,47.58,47.39,47.54,146812.0,39.0153,39.0646,38.9086,39.0317,146812.0
2018-12-13 11:30:00,47.53,47.65,47.33,47.33,138557.0,39.0235,39.1221,38.8593,38.8593,138557.0
2018-12-13 12:00:00,47.32,47.36,47.19,47.22,131656.0,38.8511,38.884,38.7444,38.769,131656.0
2018-12-13 12:30:00,47.21,47.48,47.21,47.41,93619.0,38.7608,38.9825,38.7608,38.925,93619.0
2018-12-13 13:00:00,47.39,47.43,47.22,47.31,130032.0,38.9086,38.9414,38.769,38.8429,130032.0
2018-12-13 13:30:00,47.32,47.61,47.32,47.39,126741.0,38.8511,39.0892,38.8511,38.9086,126741.0
2018-12-13 14:00:00,47.38,47.4,47.14,47.25,153508.0,38.9004,38.9168,38.7033,38.7936,153508.0
2018-12-13 14:30:00,47.25,47.41,47.16,47.34,118088.0,38.7936,38.925,38.7198,38.8675,118088.0
2018-12-13 15:00:00,47.34,47.46,47.22,47.33,117810.0,38.8675,38.9661,38.769,38.8593,117810.0
2018-12-13 15:30:00,47.32,47.53,47.22,47.47,259723.0,38.8511,39.0235,38.769,38.9743,259723.0
2018-12-14 09:30:00,46.25,46.47,45.99,46.36,317365.0,37.9726,38.1532,37.7591,38.0629,317365.0
2018-12-14 10:00:00,46.34,46.55,46.26,46.28,199587.0,38.0465,38.2189,37.9808,37.9972,199587.0
2018-12-14 10:30:00,46.27,46.61,46.2,46.46,201411.0,37.989,38.2682,37.9316,38.145,201411.0
2018-12-14 11:00:00,46.46,46.57,46.22,46.25,160095.0,38.145,38.2353,37.948,37.9726,160095.0
2018-12-14 11:30:00,46.26,46.37,45.89,45.93,168206.0,37.9808,38.0711,37.677,37.7099,168206.0
2018-12-14 12:00:00,45.94,46.07,45.94,46.03,193071.0,37.7181,37.8248,37.7181,37.792,193071.0
2018-12-14 12:30:00,46.02,46.13,45.87,45.92,114682.0,37.7838,37.8741,37.6606,37.7017,114682.0
2018-12-14 13:00:00,45.91,45.98,45.79,45.84,114592.0,37.6935,37.7509,37.5949,37.636,114592.0
2018-12-14 13:30:00,45.84,45.84,45.67,45.71,160366.0,37.636,37.636,37.4964,37.5293,160366.0
2018-12-14 14:00:00,45.73,45.97,45.73,45.92,135838.0,37.5457,37.7427,37.5457,37.7017,135838.0
2018-12-14 14:30:00,45.92,45.94,45.65,45.81,180223.0,37.7017,37.7181,37.48,37.6114,180223.0
2018-12-14 15:00:00,45.81,45.94,45.77,45.86,238030.0,37.6114,37.7181,37.5785,37.6524,238030.0
2018-12-14 15:30:00,45.85,45.99,45.73,45.82,491244.0,37.6442,37.7591,37.5457,37.6196,491244.0
2018-12-17 09:30:00,45.86,45.97,45.01,45.18,163028.0,37.6524,37.7427,36.9545,37.0941,163028.0
2018-12-17 10:00:00,45.17,45.36,45.07,45.24,106879.0,37.0859,37.2419,37.0038,37.1434,106879.0
2018-12-17 10:30:00,45.23,45.39,45.03,45.29,87796.0,37.1352,37.2665,36.971,37.1844,87796.0
2018-12-17 11:00:00,45.29,45.46,45.22,45.24,100690.0,37.1844,37.324,37.127,37.1434,100690.0
2018-12-17 11:30:00,45.25,45.32,45.15,45.32,110645.0,37.1516,37.2091,37.0695,37.2091,110645.0
2018-12-17 12:00:00,45.33,45.43,45.26,45.32,50537.0,37.2173,37.2994,37.1598,37.2091,50537.0
2018-12-17 12:30:00,45.33,45.33,45.02,45.03,73694.0,37.2173,37.2173,36.9627,36.971,73694.0
2018-12-17 13:00:00,45.02,45.15,44.94,44.98,90218.0,36.9627,37.0695,36.8971,36.9299,90218.0
2018-12-17 13:30:00,44.98,45.04,44.57,44.67,143576.0,36.9299,36.9792,36.5933,36.6754,143576.0
2018-12-17 14:00:00,44.66,44.71,44.49,44.52,116923.0,36.6672,36.7082,36.5276,36.5522,116923.0
2018-12-17 14:30:00,44.51,44.7,44.41,44.47,105475.0,36.544,36.7,36.4619,36.5112,105475.0
2018-12-17 15:00:00,44.46,44.51,44.08,44.14,231565.0,36.503,36.544,36.191,36.2402,231565.0
2018-12-17 15:30:00,44.15,44.23,43.91,44.22,629646.0,36.2485,36.3141,36.0514,36.3059,629646.0
2018-12-18 09:30:00,44.55,44.61,44.35,44.52,130190.0,36.5769,36.6261,36.4127,36.5522,130190.0
2018-12-18 10:00:00,44.52,44.52,44.19,44.32,82560.0,36.5522,36.5522,36.2813,36.388,82560.0
2018-12-18 10:30:00,44.35,44.37,43.98,44.01,126206.0,36.4127,36.4291,36.1089,36.1335,126206.0
2018-12-18 11:00:00,44.03,44.08,43.85,43.91,78320.0,36.1499,36.191,36.0021,36.0514,78320.0
2018-12-18 11:30:00,43.91,44.16,43.91,44.09,48460.0,36.0514,36.2567,36.0514,36.1992,48460.0
2018-12-18 12:00:00,44.08,44.37,44.08,44.32,61328.0,36.191,36.4291,36.191,36.388,61328.0
2018-12-18 12:30:00,44.32,44.38,44.22,44.35,39284.0,36.388,36.4373,36.3059,36.4127,39284.0
2018-12-18 13:00:00,44.35,44.37,44.28,44.32,54509.0,36.4127,36.4291,36.3552,36.388,54509.0
2018-12-18 13:30:00,44.33,44.36,44.16,44.22,49940.0,36.3962,36.4209,36.2567,36.3059,49940.0
2018-12-18 14:00:00,44.23,44.33,44.19,44.28,41269.0,36.3141,36.3962,36.2813,36.3552,41269.0
2018-12-18 14:30:00,44.29,44.29,43.85,43.88,98292.0,36.3634,36.3634,36.0021,36.0268,98292.0
2018-12-18 15:00:00,43.86,44.0,43.73,43.93,120611.0,36.0104,36.1253,35.9036,36.0678,120611.0
2018-12-18 15:30:00,43.95,44.43,43.95,44.05,264924.0,36.0842,36.4783,36.0842,36.1664,264924.0
2018-12-19 09:30:00,43.81,44.34,43.8,44.28,146960.0,35.9693,36.4044,35.9611,36.3552,146960.0
2018-12-19 10:00:00,44.29,44.52,44.19,44.44,86061.0,36.3634,36.5522,36.2813,36.4866,86061.0
2018-12-19 10:30:00,44.46,44.54,44.36,44.49,55541.0,36.503,36.5687,36.4209,36.5276,55541.0
2018-12-19 11:00:00,44.52,44.53,44.29,44.37,52899.0,36.5522,36.5604,36.3634,36.4291,52899.0
2018-12-19 11:30:00,44.36,44.48,44.28,44.48,45251.0,36.4209,36.5194,36.3552,36.5194,45251.0
2018-12-19 12:00:00,44.49,44.69,44.49,44.64,40595.0,36.5276,36.6918,36.5276,36.6508,40595.0
2018-12-19 12:30:00,44.63,44.76,44.6,44.66,40454.0,36.6425,36.7493,36.6179,36.6672,40454.0
2018-12-19 13:00:00,44.65,44.67,44.45,44.52,51166.0,36.659,36.6754,36.4948,36.5522,51166.0
2018-12-19 13:30:00,44.53,44.8,44.51,44.78,93428.0,36.5604,36.7821,36.544,36.7657,93428.0
2018-12-19 14:00:00,44.86,44.91,43.88,44.3,209478.0,36.8314,36.8724,36.0268,36.3716,209478.0
2018-12-19 14:30:00,44.31,44.47,43.22,43.41,268812.0,36.3798,36.5112,35.4849,35.6409,268812.0
2018-12-19 15:00:00,43.41,43.41,42.61,42.96,453311.0,35.6409,35.6409,34.9841,35.2714,453311.0
2018-12-19 15:30:00,42.98,43.37,42.89,43.14,456767.0,35.2878,35.6081,35.214,35.4192,456767.0
2018-12-20 09:30:00,43.0,43.22,42.54,42.77,296458.0,35.3043,35.4849,34.9266,35.1154,296458.0
2018-12-20 10:00:00,42.76,43.13,42.74,42.78,191075.0,35.1072,35.411,35.0908,35.1236,191075.0
2018-12-20 10:30:00,42.78,42.89,42.59,42.8,123683.0,35.1236,35.214,34.9676,35.1401,123683.0
2018-12-20 11:00:00,42.79,42.85,42.52,42.61,149643.0,35.1319,35.1811,34.9102,34.9841,149643.0
2018-12-20 11:30:00,42.59,42.72,42.16,42.55,229784.0,34.9676,35.0744,34.6146,34.9348,229784.0
2018-12-20 12:00:00,42.55,42.81,42.36,42.81,217176.0,34.9348,35.1483,34.7788,35.1483,217176.0
2018-12-20 12:30:00,42.79,42.83,42.46,42.7,146150.0,35.1319,35.1647,34.8609,35.058,146150.0
2018-12-20 13:00:00,42.71,42.72,42.41,42.6,108055.0,35.0662,35.0744,34.8199,34.9759,108055.0
2018-12-20 13:30:00,42.59,42.61,42.34,42.35,120457.0,34.9676,34.9841,34.7624,34.7706,120457.0
2018-12-20 14:00:00,42.4,42.43,41.88,42.42,239965.0,34.8117,34.8363,34.3847,34.8281,239965.0
2018-12-20 14:30:00,42.4,42.87,42.35,42.64,201475.0,34.8117,35.1975,34.7706,35.0087,201475.0
2018-12-20 15:00:00,42.64,42.87,42.4,42.64,214077.0,35.0087,35.1975,34.8117,35.0087,214077.0
2018-12-20 15:30:00,42.66,42.82,42.31,42.49,472666.0,35.0251,35.1565,34.7378,34.8855,472666.0
2018-12-21 09:30:00,42.81,43.38,42.81,42.95,249459.0,35.1483,35.6163,35.1483,35.2632,249459.0
2018-12-21 10:00:00,42.95,43.45,42.68,43.22,242361.0,35.2632,35.6737,35.0415,35.4849,242361.0
2018-12-21 10:30:00,43.23,43.33,43.01,43.15,168997.0,35.4931,35.5752,35.3125,35.4274,168997.0
2018-12-21 11:00:00,43.15,43.15,42.79,43.04,179977.0,35.4274,35.4274,35.1319,35.3371,179977.0
2018-12-21 11:30:00,43.05,43.14,42.88,42.91,163751.0,35.3453,35.4192,35.2057,35.2304,163751.0
2018-12-21 12:00:00,42.9,42.93,42.47,42.47,167119.0,35.2222,35.2468,34.8691,34.8691,167119.0
2018-12-21 12:30:00,42.47,42.86,42.27,42.56,200575.0,34.8691,35.1893,34.7049,34.943,200575.0
2018-12-21 13:00:00,42.57,42.8,42.41,42.67,117918.0,34.9512,35.1401,34.8199,35.0333,117918.0
2018-12-21 13:30:00,42.68,42.94,42.51,42.62,158456.0,35.0415,35.255,34.902,34.9923,158456.0
2018-12-21 14:00:00,42.62,42.69,42.34,42.44,135662.0,34.9923,35.0498,34.7624,34.8445,135662.0
2018-12-21 14:30:00,42.44,42.49,42.23,42.36,134544.0,34.8445,34.8855,34.6721,34.7788,134544.0
2018-12-21 15:00:00,42.36,42.41,41.91,41.92,184062.0,34.7788,34.8199,34.4093,34.4176,184062.0
2018-12-21 15:30:00,41.91,42.16,41.74,41.81,661821.0,34.4093,34.6146,34.2698,34.3272,661821.0
2018-12-24 09:30:00,41.7,41.8,40.82,40.98,302462.0,34.2369,34.319,33.5144,33.6458,302462.0
2018-12-24 10:00:00,40.98,41.05,40.7,41.02,250750.0,33.6458,33.7033,33.4159,33.6786,250750.0
2018-12-24 10:30:00,41.04,41.59,41.0,41.36,156946.0,33.6951,34.1466,33.6622,33.9578,156946.0
2018-12-24 11:00:00,41.4,41.5,40.87,40.92,93950.0,33.9906,34.0727,33.5555,33.5965,93950.0
2018-12-24 11:30:00,40.92,41.09,40.63,40.74,99555.0,33.5965,33.7361,33.3584,33.4487,99555.0
2018-12-24 12:00:00,40.77,40.98,40.53,40.7,128322.0,33.4734,33.6458,33.2763,33.4159,128322.0
2018-12-24 12:30:00,40.71,40.84,40.25,40.29,296788.0,33.4241,33.5308,33.0464,33.0793,296788.0
2018-12-26 09:30:00,40.58,41.28,40.58,40.86,168950.0,33.3174,33.8921,33.3174,33.5473,168950.0
2018-12-26 10:00:00,40.85,41.03,40.49,40.69,98496.0,33.5391,33.6868,33.2435,33.4077,98496.0
2018-12-26 10:30:00,40.7,40.76,40.41,40.47,74717.0,33.4159,33.4652,33.1778,33.2271,74717.0
2018-12-26 11:00:00,40.47,40.93,40.42,40.91,124510.0,33.2271,33.6047,33.186,33.5883,124510.0
2018-12-26 11:30:00,40.9,41.33,40.78,41.33,115869.0,33.5801,33.9332,33.4816,33.9332,115869.0
2018-12-26 12:00:00,41.33,41.61,41.31,41.33,96136.0,33.9332,34.163,33.9167,33.9332,96136.0
2018-12-26 12:30:00,41.33,41.63,41.26,41.6,55830.0,33.9332,34.1795,33.8757,34.1548,55830.0
2018-12-26 13:00:00,41.61,41.63,41.39,41.52,89059.0,34.163,34.1795,33.9824,34.0891,89059.0
2018-12-26 13:30:00,41.53,41.73,41.42,41.72,84638.0,34.0974,34.2616,34.007,34.2534,84638.0
2018-12-26 14:00:00,41.75,41.75,41.48,41.54,75293.0,34.278,34.278,34.0563,34.1056,75293.0
2018-12-26 14:30:00,41.54,41.77,41.54,41.74,66848.0,34.1056,34.2944,34.1056,34.2698,66848.0
2018-12-26 15:00:00,41.73,41.9,41.64,41.9,87822.0,34.2616,34.4011,34.1877,34.4011,87822.0
2018-12-26 15:30:00,41.9,42.5,41.85,42.49,328500.0,34.4011,34.8938,34.3601,34.8855,328500.0
2018-12-27 09:30:00,41.9,42.37,41.6,41.72,180608.0,34.4011,34.787,34.1548,34.2534,180608.0
2018-12-27 10:00:00,41.72,41.86,41.27,41.3,122787.0,34.2534,34.3683,33.8839,33.9085,122787.0
2018-12-27 10:30:00,41.31,41.67,41.23,41.55,105996.0,33.9167,34.2123,33.851,34.1138,105996.0
2018-12-27 11:00:00,41.54,41.8,41.4,41.76,55946.0,34.1056,34.319,33.9906,34.2862,55946.0
2018-12-27 11:30:00,41.77,41.93,41.62,41.8,56528.0,34.2944,34.4258,34.1712,34.319,56528.0
2018-12-27 12:00:00,41.78,41.82,41.57,41.65,62779.0,34.3026,34.3355,34.1302,34.1959,62779.0
2018-12-27 12:30:00,41.64,41.76,41.54,41.76,44035.0,34.1877,34.2862,34.1056,34.2862,44035.0
2018-12-27 13:00:00,41.73,41.8,41.56,41.57,41076.0,34.2616,34.319,34.122,34.1302,41076.0
2018-12-27 13:30:00,41.58,41.61,41.24,41.34,52085.0,34.1384,34.163,33.8593,33.9414,52085.0
2018-12-27 14:00:00,41.33,41.41,41.16,41.4,94859.0,33.9332,33.9988,33.7936,33.9906,94859.0
2018-12-27 14:30:00,41.42,41.84,41.31,41.84,59180.0,34.007,34.3519,33.9167,34.3519,59180.0
2018-12-27 15:00:00,41.85,42.42,41.68,42.39,100927.0,34.3601,34.8281,34.2205,34.8034,100927.0
2018-12-27 15:30:00,42.42,42.92,42.21,42.91,266933.0,34.8281,35.2386,34.6557,35.2304,266933.0
2018-12-28 09:30:00,43.18,43.39,42.85,43.06,128523.0,35.4521,35.6245,35.1811,35.3535,128523.0
2018-12-28 10:00:00,43.05,43.08,42.65,42.68,98284.0,35.3453,35.37,35.0169,35.0415,98284.0
2018-12-28 10:30:00,42.67,42.88,42.47,42.66,99175.0,35.0333,35.2057,34.8691,35.0251,99175.0
2018-12-28 11:00:00,42.71,42.91,42.62,42.89,71079.0,35.0662,35.2304,34.9923,35.214,71079.0
2018-12-28 11:30:00,42.89,43.07,42.81,43.02,53790.0,35.214,35.3617,35.1483,35.3207,53790.0
2018-12-28 12:00:00,43.03,43.11,42.89,43.02,41301.0,35.3289,35.3946,35.214,35.3207,41301.0
2018-12-28 12:30:00,43.03,43.16,42.92,42.92,80921.0,35.3289,35.4356,35.2386,35.2386,80921.0
2018-12-28 13:00:00,42.95,43.03,42.74,42.8,65052.0,35.2632,35.3289,35.0908,35.1401,65052.0
2018-12-28 13:30:00,42.79,42.99,42.66,42.95,37677.0,35.1319,35.2961,35.0251,35.2632,37677.0
2018-12-28 14:00:00,42.95,43.29,42.95,43.1,71214.0,35.2632,35.5424,35.2632,35.3864,71214.0
2018-12-28 14:30:00,43.09,43.52,43.07,43.46,62331.0,35.3782,35.7312,35.3617,35.6819,62331.0
2018-12-28 15:00:00,43.47,43.51,42.77,42.87,97120.0,35.6902,35.723,35.1154,35.1975,97120.0
2018-12-28 15:30:00,42.87,42.89,42.6,42.81,222647.0,35.1975,35.214,34.9759,35.1483,222647.0
2018-12-31 09:30:00,43.26,43.42,43.05,43.15,60904.0,35.5177,35.6491,35.3453,35.4274,60904.0
2018-12-31 10:00:00,43.16,43.3,43.04,43.15,43602.0,35.4356,35.5506,35.3371,35.4274,43602.0
2018-12-31 10:30:00,43.16,43.18,43.01,43.09,44809.0,35.4356,35.4521,35.3125,35.3782,44809.0
2018-12-31 11:00:00,43.1,43.12,42.92,43.03,34569.0,35.3864,35.4028,35.2386,35.3289,34569.0
2018-12-31 11:30:00,43.04,43.14,42.92,43.11,32982.0,35.3371,35.4192,35.2386,35.3946,32982.0
2018-12-31 12:00:00,43.13,43.26,43.02,43.26,71808.0,35.411,35.5177,35.3207,35.5177,71808.0
2018-12-31 12:30:00,43.27,43.4,43.27,43.38,39640.0,35.5259,35.6327,35.5259,35.6163,39640.0
2018-12-31 13:00:00,43.39,43.54,43.39,43.54,48524.0,35.6245,35.7476,35.6245,35.7476,48524.0
2018-12-31 13:30:00,43.54,43.54,43.27,43.28,24830.0,35.7476,35.7476,35.5259,35.5342,24830.0
2018-12-31 14:00:00,43.28,43.29,43.1,43.11,34834.0,35.5342,35.5424,35.3864,35.3946,34834.0
2018-12-31 14:30:00,43.1,43.32,43.06,43.21,33718.0,35.3864,35.567,35.3535,35.4767,33718.0
2018-12-31 15:00:00,43.19,43.3,43.15,43.19,53310.0,35.4603,35.5506,35.4274,35.4603,53310.0
2018-12-31 15:30:00,43.19,43.4,42.98,43.4,180455.0,35.4603,35.6327,35.2878,35.6327,180455.0
2019-01-02 09:30:00,42.29,42.61,42.21,42.5,218117.0,34.7213,34.9841,34.6557,34.8938,218117.0
2019-01-02 10:00:00,42.5,42.78,42.31,42.62,215654.0,34.8938,35.1236,34.7378,34.9923,215654.0
2019-01-02 10:30:00,42.63,42.87,42.61,42.82,229993.0,35.0005,35.1975,34.9841,35.1565,229993.0
2019-01-02 11:00:00,42.82,43.01,42.74,42.76,177914.0,35.1565,35.3125,35.0908,35.1072,177914.0
2019-01-02 11:30:00,42.75,42.77,42.52,42.53,174361.0,35.099,35.1154,34.9102,34.9184,174361.0
2019-01-02 12:00:00,42.52,42.68,42.5,42.63,128038.0,34.9102,35.0415,34.8938,35.0005,128038.0
2019-01-02 12:30:00,42.64,42.96,42.64,42.94,134513.0,35.0087,35.2714,35.0087,35.255,134513.0
2019-01-02 13:00:00,42.93,43.1,42.93,43.06,98454.0,35.2468,35.3864,35.2468,35.3535,98454.0
2019-01-02 13:30:00,43.07,43.19,43.06,43.13,122015.0,35.3617,35.4603,35.3535,35.411,122015.0
2019-01-02 14:00:00,43.12,43.12,42.84,42.96,120687.0,35.4028,35.4028,35.1729,35.2714,120687.0
2019-01-02 14:30:00,42.97,43.02,42.85,42.85,157492.0,35.2796,35.3207,35.1811,35.1811,157492.0
2019-01-02 15:00:00,42.85,42.92,42.67,42.73,250262.0,35.1811,35.2386,35.0333,35.0826,250262.0
2019-01-02 15:30:00,42.71,43.01,42.65,42.95,263394.0,35.0662,35.3125,35.0169,35.2632,263394.0
2019-01-03 09:30:00,42.28,42.41,41.86,41.95,123753.0,34.9921,35.0996,34.6444,34.7189,123753.0
2019-01-03 10:00:00,41.94,41.94,41.44,41.57,118077.0,34.7107,34.7107,34.2968,34.4044,118077.0
2019-01-03 10:30:00,41.57,41.6,41.31,41.52,99123.0,34.4044,34.4293,34.1893,34.3631,99123.0
2019-01-03 11:00:00,41.53,41.89,41.48,41.7,97545.0,34.3713,34.6693,34.3299,34.512,97545.0
2019-01-03 11:30:00,41.7,42.07,41.63,41.9,106761.0,34.512,34.8182,34.4541,34.6776,106761.0
2019-01-03 12:00:00,41.88,41.92,41.67,41.75,100307.0,34.661,34.6941,34.4872,34.5534,100307.0
2019-01-03 12:30:00,41.74,41.94,41.68,41.81,71346.0,34.5451,34.7107,34.4955,34.6031,71346.0
2019-01-03 13:00:00,41.8,41.8,41.39,41.53,85613.0,34.5948,34.5948,34.2555,34.3713,85613.0
2019-01-03 13:30:00,41.53,41.68,41.41,41.47,82409.0,34.3713,34.4955,34.272,34.3217,82409.0
2019-01-03 14:00:00,41.45,41.69,41.43,41.67,79783.0,34.3051,34.5038,34.2886,34.4872,79783.0
2019-01-03 14:30:00,41.69,41.75,41.31,41.34,83279.0,34.5038,34.5534,34.1893,34.2141,83279.0
2019-01-03 15:00:00,41.33,41.39,41.2,41.28,104239.0,34.2058,34.2555,34.0982,34.1644,104239.0
2019-01-03 15:30:00,41.27,41.45,40.96,41.07,366635.0,34.1561,34.3051,33.8996,33.9906,366635.0
2019-01-04 09:30:00,41.85,41.89,41.53,41.75,191544.0,34.6362,34.6693,34.3713,34.5534,191544.0
2019-01-04 10:00:00,41.76,42.24,41.73,42.24,144654.0,34.5617,34.9589,34.5369,34.9589,144654.0
2019-01-04 10:30:00,42.24,42.42,42.13,42.42,111282.0,34.9589,35.1079,34.8679,35.1079,111282.0
2019-01-04 11:00:00,42.42,42.55,42.36,42.44,110610.0,35.1079,35.2155,35.0583,35.1245,110610.0
2019-01-04 11:30:00,42.45,42.69,42.37,42.62,120386.0,35.1327,35.3314,35.0665,35.2734,120386.0
2019-01-04 12:00:00,42.62,42.75,42.44,42.71,74210.0,35.2734,35.381,35.1245,35.3479,74210.0
2019-01-04 12:30:00,42.7,42.81,42.65,42.77,61701.0,35.3397,35.4307,35.2983,35.3976,61701.0
2019-01-04 13:00:00,42.78,42.98,42.77,42.88,73460.0,35.4059,35.5714,35.3976,35.4886,73460.0
2019-01-04 13:30:00,42.88,42.95,42.79,42.86,72269.0,35.4886,35.5466,35.4141,35.4721,72269.0
2019-01-04 14:00:00,42.87,42.95,42.76,42.91,63469.0,35.4804,35.5466,35.3893,35.5135,63469.0
2019-01-04 14:30:00,42.92,42.99,42.74,42.76,92770.0,35.5217,35.5797,35.3728,35.3893,92770.0
2019-01-04 15:00:00,42.76,42.95,42.75,42.77,77181.0,35.3893,35.5466,35.381,35.3976,77181.0
2019-01-04 15:30:00,42.78,42.95,42.76,42.93,296452.0,35.4059,35.5466,35.3893,35.53,296452.0
2019-01-07 09:30:00,42.86,43.13,42.77,42.94,138461.0,35.4721,35.6955,35.3976,35.5383,138461.0
2019-01-07 10:00:00,42.93,43.18,42.88,43.06,79822.0,35.53,35.7369,35.4886,35.6376,79822.0
2019-01-07 10:30:00,43.07,43.45,43.07,43.38,80913.0,35.6459,35.9604,35.6459,35.9024,80913.0
2019-01-07 11:00:00,43.36,43.43,43.28,43.31,52700.0,35.8859,35.9438,35.8197,35.8445,52700.0
2019-01-07 11:30:00,43.32,43.61,43.28,43.58,88596.0,35.8528,36.0928,35.8197,36.068,88596.0
2019-01-07 12:00:00,43.59,43.59,43.48,43.54,51726.0,36.0762,36.0762,35.9852,36.0349,51726.0
2019-01-07 12:30:00,43.53,43.6,43.49,43.52,76505.0,36.0266,36.0845,35.9935,36.0183,76505.0
2019-01-07 13:00:00,43.53,43.64,43.53,43.6,59740.0,36.0266,36.1176,36.0266,36.0845,59740.0
2019-01-07 13:30:00,43.6,43.62,43.43,43.47,38802.0,36.0845,36.1011,35.9438,35.9769,38802.0
2019-01-07 14:00:00,43.47,43.54,43.35,43.37,49178.0,35.9769,36.0349,35.8776,35.8942,49178.0
2019-01-07 14:30:00,43.36,43.4,43.21,43.23,54201.0,35.8859,35.919,35.7617,35.7783,54201.0
2019-01-07 15:00:00,43.22,43.36,43.22,43.35,57391.0,35.77,35.8859,35.77,35.8776,57391.0
2019-01-07 15:30:00,43.35,43.39,43.17,43.19,201121.0,35.8776,35.9107,35.7286,35.7452,201121.0
2019-01-08 09:30:00,43.65,43.93,43.55,43.72,146178.0,36.1259,36.3576,36.0431,36.1838,146178.0
2019-01-08 10:00:00,43.71,43.79,43.4,43.48,127108.0,36.1756,36.2418,35.919,35.9852,127108.0
2019-01-08 10:30:00,43.48,43.53,43.19,43.22,120301.0,35.9852,36.0266,35.7452,35.77,120301.0
2019-01-08 11:00:00,43.22,43.39,43.2,43.21,64466.0,35.77,35.9107,35.7535,35.7617,64466.0
2019-01-08 11:30:00,43.19,43.31,43.11,43.3,58785.0,35.7452,35.8445,35.679,35.8362,58785.0
2019-01-08 12:00:00,43.29,43.51,43.25,43.5,52552.0,35.828,36.01,35.7948,36.0018,52552.0
2019-01-08 12:30:00,43.5,43.53,43.24,43.29,56609.0,36.0018,36.0266,35.7866,35.828,56609.0
2019-01-08 13:00:00,43.29,43.36,43.25,43.31,52142.0,35.828,35.8859,35.7948,35.8445,52142.0
2019-01-08 13:30:00,43.31,43.56,43.26,43.49,69155.0,35.8445,36.0514,35.8031,35.9935,69155.0
2019-01-08 14:00:00,43.48,43.59,43.45,43.49,41673.0,35.9852,36.0762,35.9604,35.9935,41673.0
2019-01-08 14:30:00,43.49,43.56,43.47,43.53,38131.0,35.9935,36.0514,35.9769,36.0266,38131.0
2019-01-08 15:00:00,43.51,43.59,43.43,43.58,65081.0,36.01,36.0762,35.9438,36.068,65081.0
2019-01-08 15:30:00,43.58,43.58,43.44,43.56,219639.0,36.068,36.068,35.9521,36.0514,219639.0
2019-01-09 09:30:00,43.8,43.85,43.47,43.67,218752.0,36.25,36.2914,35.9769,36.1425,218752.0
2019-01-09 10:00:00,43.68,43.7,43.31,43.36,255928.0,36.1507,36.1673,35.8445,35.8859,255928.0
2019-01-09 10:30:00,43.36,43.36,43.17,43.35,145528.0,35.8859,35.8859,35.7286,35.8776,145528.0
2019-01-09 11:00:00,43.35,43.52,43.31,43.36,158928.0,35.8776,36.0183,35.8445,35.8859,158928.0
2019-01-09 11:30:00,43.35,43.46,43.22,43.4,124090.0,35.8776,35.9687,35.77,35.919,124090.0
2019-01-09 12:00:00,43.4,43.46,43.3,43.3,128945.0,35.919,35.9687,35.8362,35.8362,128945.0
2019-01-09 12:30:00,43.3,43.46,43.29,43.4,106886.0,35.8362,35.9687,35.828,35.919,106886.0
2019-01-09 13:00:00,43.41,43.5,43.33,43.45,96539.0,35.9273,36.0018,35.8611,35.9604,96539.0
2019-01-09 13:30:00,43.45,43.48,43.35,43.43,64733.0,35.9604,35.9852,35.8776,35.9438,64733.0
2019-01-09 14:00:00,43.43,43.62,43.31,43.37,138950.0,35.9438,36.1011,35.8445,35.8942,138950.0
2019-01-09 14:30:00,43.37,43.54,43.32,43.47,102099.0,35.8942,36.0349,35.8528,35.9769,102099.0
2019-01-09 15:00:00,43.47,43.55,43.45,43.47,117569.0,35.9769,36.0431,35.9604,35.9769,117569.0
2019-01-09 15:30:00,43.47,43.53,43.22,43.33,242808.0,35.9769,36.0266,35.77,35.8611,242808.0
2019-01-10 09:30:00,43.06,43.06,42.59,42.62,173293.0,35.6376,35.6376,35.2486,35.2734,173293.0
2019-01-10 10:00:00,42.63,43.04,42.62,43.04,128524.0,35.2817,35.621,35.2734,35.621,128524.0
2019-01-10 10:30:00,43.04,43.05,42.88,43.03,72951.0,35.621,35.6293,35.4886,35.6128,72951.0
2019-01-10 11:00:00,43.02,43.12,42.97,42.97,49392.0,35.6045,35.6873,35.5631,35.5631,49392.0
2019-01-10 11:30:00,42.98,43.1,42.97,42.98,59382.0,35.5714,35.6707,35.5631,35.5714,59382.0
2019-01-10 12:00:00,42.98,43.09,42.95,42.98,73483.0,35.5714,35.6624,35.5466,35.5714,73483.0
2019-01-10 12:30:00,42.98,43.07,42.9,43.05,67231.0,35.5714,35.6459,35.5052,35.6293,67231.0
2019-01-10 13:00:00,43.04,43.04,42.68,42.84,106708.0,35.621,35.621,35.3231,35.4555,106708.0
2019-01-10 13:30:00,42.85,42.86,42.68,42.86,62333.0,35.4638,35.4721,35.3231,35.4721,62333.0
2019-01-10 14:00:00,42.87,43.13,42.87,43.04,101714.0,35.4804,35.6955,35.4804,35.621,101714.0
2019-01-10 14:30:00,43.04,43.1,42.9,42.96,92673.0,35.621,35.6707,35.5052,35.5548,92673.0
2019-01-10 15:00:00,42.97,43.12,42.95,43.1,120283.0,35.5631,35.6873,35.5466,35.6707,120283.0
2019-01-10 15:30:00,43.09,43.28,43.06,43.25,254236.0,35.6624,35.8197,35.6376,35.7948,254236.0
2019-01-11 09:30:00,43.1,43.18,42.89,43.04,96431.0,35.6707,35.7369,35.4969,35.621,96431.0
2019-01-11 10:00:00,43.04,43.09,43.0,43.01,51907.0,35.621,35.6624,35.5879,35.5962,51907.0
2019-01-11 10:30:00,43.0,43.12,42.98,43.12,56186.0,35.5879,35.6873,35.5714,35.6873,56186.0
2019-01-11 11:00:00,43.13,43.21,43.09,43.2,53935.0,35.6955,35.7617,35.6624,35.7535,53935.0
2019-01-11 11:30:00,43.2,43.35,43.19,43.33,50285.0,35.7535,35.8776,35.7452,35.8611,50285.0
2019-01-11 12:00:00,43.32,43.38,43.22,43.29,31048.0,35.8528,35.9024,35.77,35.828,31048.0
2019-01-11 12:30:00,43.3,43.38,43.24,43.29,54865.0,35.8362,35.9024,35.7866,35.828,54865.0
2019-01-11 13:00:00,43.29,43.31,43.13,43.17,38874.0,35.828,35.8445,35.6955,35.7286,38874.0
2019-01-11 13:30:00,43.17,43.24,43.15,43.22,28096.0,35.7286,35.7866,35.7121,35.77,28096.0
2019-01-11 14:00:00,43.21,43.32,43.19,43.32,35031.0,35.7617,35.8528,35.7452,35.8528,35031.0
2019-01-11 14:30:00,43.31,43.4,43.26,43.39,50630.0,35.8445,35.919,35.8031,35.9107,50630.0
2019-01-11 15:00:00,43.39,43.48,43.35,43.35,59554.0,35.9107,35.9852,35.8776,35.8776,59554.0
2019-01-11 15:30:00,43.35,43.54,43.35,43.49,253036.0,35.8776,36.0349,35.8776,35.9935,253036.0
2019-01-14 09:30:00,43.05,43.2,43.01,43.12,101277.0,35.6293,35.7535,35.5962,35.6873,101277.0
2019-01-14 10:00:00,43.12,43.19,43.07,43.13,80078.0,35.6873,35.7452,35.6459,35.6955,80078.0
2019-01-14 10:30:00,43.12,43.38,43.12,43.3,49663.0,35.6873,35.9024,35.6873,35.8362,49663.0
2019-01-14 11:00:00,43.3,43.3,43.19,43.28,48277.0,35.8362,35.8362,35.7452,35.8197,48277.0
2019-01-14 11:30:00,43.28,43.3,43.23,43.29,32163.0,35.8197,35.8362,35.7783,35.828,32163.0
2019-01-14 12:00:00,43.28,43.38,43.26,43.34,33855.0,35.8197,35.9024,35.8031,35.8693,33855.0
2019-01-14 12:30:00,43.34,43.34,43.24,43.27,28069.0,35.8693,35.8693,35.7866,35.8114,28069.0
2019-01-14 13:00:00,43.27,43.38,43.25,43.28,31974.0,35.8114,35.9024,35.7948,35.8197,31974.0
2019-01-14 13:30:00,43.29,43.36,43.24,43.24,33352.0,35.828,35.8859,35.7866,35.7866,33352.0
2019-01-14 14:00:00,43.24,43.3,43.23,43.26,52416.0,35.7866,35.8362,35.7783,35.8031,52416.0
2019-01-14 14:30:00,43.27,43.34,43.2,43.34,41860.0,35.8114,35.8693,35.7535,35.8693,41860.0
2019-01-14 15:00:00,43.35,43.38,43.33,43.33,43452.0,35.8776,35.9024,35.8611,35.8611,43452.0
2019-01-14 15:30:00,43.33,43.34,43.15,43.21,134137.0,35.8611,35.8693,35.7121,35.7617,134137.0
2019-01-15 09:30:00,43.22,43.66,43.15,43.57,120161.0,35.77,36.1342,35.7121,36.0597,120161.0
2019-01-15 10:00:00,43.58,43.79,43.58,43.7,105494.0,36.068,36.2418,36.068,36.1673,105494.0
2019-01-15 10:30:00,43.72,43.83,43.64,43.81,58615.0,36.1838,36.2749,36.1176,36.2583,58615.0
2019-01-15 11:00:00,43.82,43.85,43.74,43.8,44910.0,36.2666,36.2914,36.2004,36.25,44910.0
2019-01-15 11:30:00,43.82,43.95,43.8,43.93,46566.0,36.2666,36.3742,36.25,36.3576,46566.0
2019-01-15 12:00:00,43.93,44.03,43.93,43.96,73246.0,36.3576,36.4404,36.3576,36.3825,73246.0
2019-01-15 12:30:00,43.96,43.97,43.92,43.95,31725.0,36.3825,36.3907,36.3494,36.3742,31725.0
2019-01-15 13:00:00,43.95,44.01,43.92,43.99,46417.0,36.3742,36.4238,36.3494,36.4073,46417.0
2019-01-15 13:30:00,44.0,44.01,43.97,43.97,28479.0,36.4156,36.4238,36.3907,36.3907,28479.0
2019-01-15 14:00:00,43.97,44.03,43.79,43.8,49752.0,36.3907,36.4404,36.2418,36.25,49752.0
2019-01-15 14:30:00,43.79,43.87,43.71,43.86,57386.0,36.2418,36.308,36.1756,36.2997,57386.0
2019-01-15 15:00:00,43.86,43.98,43.84,43.95,57605.0,36.2997,36.399,36.2831,36.3742,57605.0
2019-01-15 15:30:00,43.94,44.03,43.91,44.02,177629.0,36.3659,36.4404,36.3411,36.4321,177629.0
2019-01-16 09:30:00,44.18,44.18,43.92,44.0,164604.0,36.5645,36.5645,36.3494,36.4156,164604.0
2019-01-16 10:00:00,44.01,44.08,43.96,43.98,60692.0,36.4238,36.4818,36.3825,36.399,60692.0
2019-01-16 10:30:00,43.99,44.0,43.82,43.91,44786.0,36.4073,36.4156,36.2666,36.3411,44786.0
2019-01-16 11:00:00,43.92,44.01,43.83,43.97,44898.0,36.3494,36.4238,36.2749,36.3907,44898.0
2019-01-16 11:30:00,43.96,43.98,43.77,43.81,38511.0,36.3825,36.399,36.2252,36.2583,38511.0
2019-01-16 12:00:00,43.82,43.9,43.8,43.85,49925.0,36.2666,36.3328,36.25,36.2914,49925.0
2019-01-16 12:30:00,43.85,43.97,43.8,43.95,33072.0,36.2914,36.3907,36.25,36.3742,33072.0
2019-01-16 13:00:00,43.94,44.0,43.92,43.95,26244.0,36.3659,36.4156,36.3494,36.3742,26244.0
2019-01-16 13:30:00,43.95,44.01,43.95,43.99,28851.0,36.3742,36.4238,36.3742,36.4073,28851.0
2019-01-16 14:00:00,44.0,44.06,43.98,44.05,27168.0,36.4156,36.4652,36.399,36.4569,27168.0
2019-01-16 14:30:00,44.05,44.1,43.98,44.01,50987.0,36.4569,36.4983,36.399,36.4238,50987.0
2019-01-16 15:00:00,44.0,44.06,43.99,44.06,38058.0,36.4156,36.4652,36.4073,36.4652,38058.0
2019-01-16 15:30:00,44.06,44.06,43.95,43.96,182572.0,36.4652,36.4652,36.3742,36.3825,182572.0
2019-01-17 09:30:00,43.83,44.09,43.81,44.01,117570.0,36.2749,36.4901,36.2583,36.4238,117570.0
2019-01-17 10:00:00,44.01,44.13,43.98,44.12,45251.0,36.4238,36.5232,36.399,36.5149,45251.0
2019-01-17 10:30:00,44.12,44.12,43.89,43.89,52412.0,36.5149,36.5149,36.3245,36.3245,52412.0
2019-01-17 11:00:00,43.9,43.99,43.9,43.93,28424.0,36.3328,36.4073,36.3328,36.3576,28424.0
2019-01-17 11:30:00,43.91,43.92,43.86,43.89,16821.0,36.3411,36.3494,36.2997,36.3245,16821.0
2019-01-17 12:00:00,43.89,43.99,43.88,43.99,30661.0,36.3245,36.4073,36.3163,36.4073,30661.0
2019-01-17 12:30:00,44.0,44.0,43.86,43.87,29008.0,36.4156,36.4156,36.2997,36.308,29008.0
2019-01-17 13:00:00,43.87,43.97,43.87,43.96,21229.0,36.308,36.3907,36.308,36.3825,21229.0
2019-01-17 13:30:00,43.96,43.96,43.92,43.96,23718.0,36.3825,36.3825,36.3494,36.3825,23718.0
2019-01-17 14:00:00,43.96,44.0,43.95,43.98,34923.0,36.3825,36.4156,36.3742,36.399,34923.0
2019-01-17 14:30:00,43.99,44.53,43.99,44.24,194235.0,36.4073,36.8542,36.4073,36.6142,194235.0
2019-01-17 15:00:00,44.26,44.28,44.12,44.23,96134.0,36.6308,36.6473,36.5149,36.6059,96134.0
2019-01-17 15:30:00,44.24,44.29,44.17,44.21,269898.0,36.6142,36.6556,36.5563,36.5894,269898.0
2019-01-18 09:30:00,44.57,44.63,44.32,44.41,106091.0,36.8873,36.937,36.6804,36.7549,106091.0
2019-01-18 10:00:00,44.41,44.71,44.32,44.6,127334.0,36.7549,37.0032,36.6804,36.9121,127334.0
2019-01-18 10:30:00,44.6,44.84,44.59,44.84,66679.0,36.9121,37.1108,36.9039,37.1108,66679.0
2019-01-18 11:00:00,44.84,45.0,44.82,44.98,87337.0,37.1108,37.2432,37.0942,37.2266,87337.0
2019-01-18 11:30:00,44.98,45.06,44.89,44.97,77137.0,37.2266,37.2929,37.1522,37.2184,77137.0
2019-01-18 12:00:00,44.98,45.19,44.95,45.17,66484.0,37.2266,37.4004,37.2018,37.3839,66484.0
2019-01-18 12:30:00,45.17,45.29,45.11,45.28,56429.0,37.3839,37.4832,37.3342,37.4749,56429.0
2019-01-18 13:00:00,45.29,45.34,45.06,45.06,72010.0,37.4832,37.5246,37.2929,37.2929,72010.0
2019-01-18 13:30:00,45.06,45.13,45.0,45.13,45534.0,37.2929,37.3508,37.2432,37.3508,45534.0
2019-01-18 14:00:00,45.13,45.13,45.0,45.02,48490.0,37.3508,37.3508,37.2432,37.2597,48490.0
2019-01-18 14:30:00,44.99,45.08,44.96,45.05,52607.0,37.2349,37.3094,37.2101,37.2846,52607.0
2019-01-18 15:00:00,45.05,45.05,44.96,45.01,72009.0,37.2846,37.2846,37.2101,37.2515,72009.0
2019-01-18 15:30:00,45.01,45.08,44.96,45.04,261169.0,37.2515,37.3094,37.2101,37.2763,261169.0
2019-01-22 09:30:00,44.86,45.15,44.73,45.14,145480.0,37.1273,37.3673,37.0197,37.3591,145480.0
2019-01-22 10:00:00,45.12,45.2,45.04,45.13,96585.0,37.3425,37.4087,37.2763,37.3508,96585.0
2019-01-22 10:30:00,45.12,45.24,45.1,45.2,67750.0,37.3425,37.4418,37.326,37.4087,67750.0
2019-01-22 11:00:00,45.18,45.18,45.06,45.11,66300.0,37.3922,37.3922,37.2929,37.3342,66300.0
2019-01-22 11:30:00,45.1,45.1,44.9,44.9,41092.0,37.326,37.326,37.1604,37.1604,41092.0
2019-01-22 12:00:00,44.91,44.93,44.78,44.81,57216.0,37.1687,37.1853,37.0611,37.0859,57216.0
2019-01-22 12:30:00,44.81,44.91,44.81,44.82,29262.0,37.0859,37.1687,37.0859,37.0942,29262.0
2019-01-22 13:00:00,44.82,44.82,44.62,44.76,63854.0,37.0942,37.0942,36.9287,37.0446,63854.0
2019-01-22 13:30:00,44.75,44.82,44.69,44.79,49549.0,37.0363,37.0942,36.9866,37.0694,49549.0
2019-01-22 14:00:00,44.78,44.79,44.69,44.69,47790.0,37.0611,37.0694,36.9866,36.9866,47790.0
2019-01-22 14:30:00,44.69,44.75,44.5,44.52,87591.0,36.9866,37.0363,36.8294,36.8459,87591.0
2019-01-22 15:00:00,44.52,44.59,44.38,44.58,90784.0,36.8459,36.9039,36.7301,36.8956,90784.0
2019-01-22 15:30:00,44.58,44.81,44.46,44.8,226910.0,36.8956,37.0859,36.7963,37.0777,226910.0
2019-01-23 09:30:00,45.14,45.74,45.02,45.72,157857.0,37.3591,37.8556,37.2597,37.8391,157857.0
2019-01-23 10:00:00,45.73,45.88,45.56,45.59,163123.0,37.8474,37.9715,37.7067,37.7315,163123.0
2019-01-23 10:30:00,45.59,45.67,45.5,45.59,123590.0,37.7315,37.7977,37.657,37.7315,123590.0
2019-01-23 11:00:00,45.6,45.63,45.32,45.39,84457.0,37.7398,37.7646,37.508,37.566,84457.0
2019-01-23 11:30:00,45.4,45.49,45.21,45.26,150442.0,37.5742,37.6487,37.417,37.4584,150442.0
2019-01-23 12:00:00,45.26,45.28,45.07,45.16,68689.0,37.4584,37.4749,37.3011,37.3756,68689.0
2019-01-23 12:30:00,45.15,45.32,45.14,45.29,82944.0,37.3673,37.508,37.3591,37.4832,82944.0
2019-01-23 13:00:00,45.3,45.39,45.18,45.29,61180.0,37.4915,37.566,37.3922,37.4832,61180.0
2019-01-23 13:30:00,45.31,45.44,45.28,45.39,71504.0,37.4998,37.6074,37.4749,37.566,71504.0
2019-01-23 14:00:00,45.41,45.5,45.29,45.4,51585.0,37.5825,37.657,37.4832,37.5742,51585.0
2019-01-23 14:30:00,45.4,45.4,45.18,45.22,83127.0,37.5742,37.5742,37.3922,37.4253,83127.0
2019-01-23 15:00:00,45.21,45.46,45.21,45.46,75196.0,37.417,37.6239,37.417,37.6239,75196.0
2019-01-23 15:30:00,45.46,45.47,45.37,45.46,146599.0,37.6239,37.6322,37.5494,37.6239,146599.0
2019-01-24 09:30:00,45.56,45.62,45.24,45.3,167741.0,37.7067,37.7563,37.4418,37.4915,167741.0
2019-01-24 10:00:00,45.29,45.58,45.23,45.56,116326.0,37.4832,37.7232,37.4335,37.7067,116326.0
2019-01-24 10:30:00,45.57,45.64,45.42,45.45,92582.0,37.7149,37.7729,37.5908,37.6156,92582.0
2019-01-24 11:00:00,45.45,45.57,45.39,45.5,63961.0,37.6156,37.7149,37.566,37.657,63961.0
2019-01-24 11:30:00,45.5,45.74,45.49,45.71,81175.0,37.657,37.8556,37.6487,37.8308,81175.0
2019-01-24 12:00:00,45.7,45.7,45.52,45.55,75202.0,37.8225,37.8225,37.6736,37.6984,75202.0
2019-01-24 12:30:00,45.54,45.58,45.44,45.49,63844.0,37.6901,37.7232,37.6074,37.6487,63844.0
2019-01-24 13:00:00,45.49,45.52,45.37,45.41,112055.0,37.6487,37.6736,37.5494,37.5825,112055.0
2019-01-24 13:30:00,45.41,45.48,45.37,45.45,68353.0,37.5825,37.6405,37.5494,37.6156,68353.0
2019-01-24 14:00:00,45.46,45.5,45.4,45.46,63839.0,37.6239,37.657,37.5742,37.6239,63839.0
2019-01-24 14:30:00,45.46,45.53,45.41,45.46,49546.0,37.6239,37.6818,37.5825,37.6239,49546.0
2019-01-24 15:00:00,45.45,45.6,45.44,45.52,52404.0,37.6156,37.7398,37.6074,37.6736,52404.0
2019-01-24 15:30:00,45.51,45.64,45.46,45.6,112595.0,37.6653,37.7729,37.6239,37.7398,112595.0
2019-01-25 09:30:00,46.12,46.27,45.96,46.27,133596.0,38.1701,38.2943,38.0377,38.2943,133596.0
2019-01-25 10:00:00,46.28,46.45,46.26,46.42,87542.0,38.3026,38.4433,38.286,38.4184,87542.0
2019-01-25 10:30:00,46.43,46.52,46.37,46.5,71876.0,38.4267,38.5012,38.377,38.4846,71876.0
2019-01-25 11:00:00,46.51,46.62,46.46,46.48,74156.0,38.4929,38.584,38.4515,38.4681,74156.0
2019-01-25 11:30:00,46.48,46.6,46.46,46.6,56926.0,38.4681,38.5674,38.4515,38.5674,56926.0
2019-01-25 12:00:00,46.61,46.66,46.54,46.63,56689.0,38.5757,38.6171,38.5177,38.5922,56689.0
2019-01-25 12:30:00,46.63,46.65,46.34,46.43,83244.0,38.5922,38.6088,38.3522,38.4267,83244.0
2019-01-25 13:00:00,46.43,46.45,46.33,46.44,50662.0,38.4267,38.4433,38.3439,38.435,50662.0
2019-01-25 13:30:00,46.43,46.49,46.4,46.47,38326.0,38.4267,38.4764,38.4019,38.4598,38326.0
2019-01-25 14:00:00,46.47,46.47,46.28,46.3,36396.0,38.4598,38.4598,38.3026,38.3191,36396.0
2019-01-25 14:30:00,46.31,46.4,46.26,46.3,55710.0,38.3274,38.4019,38.286,38.3191,55710.0
2019-01-25 15:00:00,46.31,46.31,46.19,46.21,57074.0,38.3274,38.3274,38.2281,38.2446,57074.0
2019-01-25 15:30:00,46.22,46.26,46.06,46.12,375227.0,38.2529,38.286,38.1205,38.1701,375227.0
2019-01-28 09:30:00,45.71,45.74,45.24,45.35,128021.0,37.8308,37.8556,37.4418,37.5329,128021.0
2019-01-28 10:00:00,45.35,45.5,45.28,45.47,105372.0,37.5329,37.657,37.4749,37.6322,105372.0
2019-01-28 10:30:00,45.46,45.52,45.34,45.35,68934.0,37.6239,37.6736,37.5246,37.5329,68934.0
2019-01-28 11:00:00,45.35,45.49,45.31,45.44,52550.0,37.5329,37.6487,37.4998,37.6074,52550.0
2019-01-28 11:30:00,45.45,45.47,45.32,45.33,54293.0,37.6156,37.6322,37.508,37.5163,54293.0
2019-01-28 12:00:00,45.33,45.5,45.29,45.49,54130.0,37.5163,37.657,37.4832,37.6487,54130.0
2019-01-28 12:30:00,45.49,45.54,45.43,45.45,50375.0,37.6487,37.6901,37.5991,37.6156,50375.0
2019-01-28 13:00:00,45.43,45.57,45.41,45.53,44833.0,37.5991,37.7149,37.5825,37.6818,44833.0
2019-01-28 13:30:00,45.54,45.67,45.53,45.58,41766.0,37.6901,37.7977,37.6818,37.7232,41766.0
2019-01-28 14:00:00,45.59,45.6,45.48,45.51,38602.0,37.7315,37.7398,37.6405,37.6653,38602.0
2019-01-28 14:30:00,45.51,45.71,45.51,45.67,43444.0,37.6653,37.8308,37.6653,37.7977,43444.0
2019-01-28 15:00:00,45.66,45.74,45.6,45.69,43229.0,37.7894,37.8556,37.7398,37.8143,43229.0
2019-01-28 15:30:00,45.68,45.76,45.6,45.76,163564.0,37.806,37.8722,37.7398,37.8722,163564.0
2019-01-29 09:30:00,45.81,46.02,45.81,45.92,84807.0,37.9136,38.0874,37.9136,38.0046,84807.0
2019-01-29 10:00:00,45.94,46.05,45.87,45.97,81353.0,38.0212,38.1122,37.9632,38.046,81353.0
2019-01-29 10:30:00,45.98,45.99,45.66,45.69,67780.0,38.0543,38.0625,37.7894,37.8143,67780.0
2019-01-29 11:00:00,45.65,45.89,45.65,45.8,69738.0,37.7812,37.9798,37.7812,37.9053,69738.0
2019-01-29 11:30:00,45.82,45.89,45.79,45.8,44943.0,37.9218,37.9798,37.897,37.9053,44943.0
2019-01-29 12:00:00,45.8,45.97,45.79,45.89,70823.0,37.9053,38.046,37.897,37.9798,70823.0
2019-01-29 12:30:00,45.89,45.97,45.86,45.92,46107.0,37.9798,38.046,37.955,38.0046,46107.0
2019-01-29 13:00:00,45.92,45.93,45.83,45.92,27412.0,38.0046,38.0129,37.9301,38.0046,27412.0
2019-01-29 13:30:00,45.92,46.02,45.87,45.98,28879.0,38.0046,38.0874,37.9632,38.0543,28879.0
2019-01-29 14:00:00,45.97,45.97,45.88,45.91,25256.0,38.046,38.046,37.9715,37.9963,25256.0
2019-01-29 14:30:00,45.91,45.95,45.82,45.83,38868.0,37.9963,38.0294,37.9218,37.9301,38868.0
2019-01-29 15:00:00,45.84,45.97,45.81,45.96,36787.0,37.9384,38.046,37.9136,38.0377,36787.0
2019-01-29 15:30:00,45.96,46.01,45.86,45.95,169062.0,38.0377,38.0791,37.955,38.0294,169062.0
2019-01-30 09:30:00,45.94,46.18,45.93,46.09,126105.0,38.0212,38.2198,38.0129,38.1453,126105.0
2019-01-30 10:00:00,46.1,46.15,45.93,46.05,105701.0,38.1536,38.195,38.0129,38.1122,105701.0
2019-01-30 10:30:00,46.05,46.12,46.0,46.02,51312.0,38.1122,38.1701,38.0708,38.0874,51312.0
2019-01-30 11:00:00,46.03,46.2,46.03,46.18,35767.0,38.0957,38.2363,38.0957,38.2198,35767.0
2019-01-30 11:30:00,46.17,46.33,46.13,46.33,46800.0,38.2115,38.3439,38.1784,38.3439,46800.0
2019-01-30 12:00:00,46.33,46.48,46.31,46.37,52664.0,38.3439,38.4681,38.3274,38.377,52664.0
2019-01-30 12:30:00,46.38,46.41,46.24,46.28,29194.0,38.3853,38.4101,38.2695,38.3026,29194.0
2019-01-30 13:00:00,46.28,46.35,46.21,46.22,28335.0,38.3026,38.3605,38.2446,38.2529,28335.0
2019-01-30 13:30:00,46.21,46.31,46.18,46.31,33476.0,38.2446,38.3274,38.2198,38.3274,33476.0
2019-01-30 14:00:00,46.33,46.78,46.27,46.7,188246.0,38.3439,38.7164,38.2943,38.6502,188246.0
2019-01-30 14:30:00,46.71,46.92,46.63,46.92,115056.0,38.6584,38.8322,38.5922,38.8322,115056.0
2019-01-30 15:00:00,46.91,46.91,46.64,46.69,83789.0,38.824,38.824,38.6005,38.6419,83789.0
2019-01-30 15:30:00,46.67,46.75,46.58,46.71,194308.0,38.6253,38.6915,38.5508,38.6584,194308.0
2019-01-31 09:30:00,46.79,46.87,46.52,46.84,97766.0,38.7246,38.7909,38.5012,38.766,97766.0
2019-01-31 10:00:00,46.84,47.05,46.74,47.04,91203.0,38.766,38.9398,38.6833,38.9316,91203.0
2019-01-31 10:30:00,47.05,47.11,46.8,46.87,62568.0,38.9398,38.9895,38.7329,38.7909,62568.0
2019-01-31 11:00:00,46.86,47.05,46.85,47.04,43617.0,38.7826,38.9398,38.7743,38.9316,43617.0
2019-01-31 11:30:00,47.03,47.25,47.01,47.22,49412.0,38.9233,39.1054,38.9067,39.0805,49412.0
2019-01-31 12:00:00,47.21,47.24,47.12,47.12,51894.0,39.0722,39.0971,38.9978,38.9978,51894.0
2019-01-31 12:30:00,47.12,47.18,47.02,47.17,46475.0,38.9978,39.0474,38.915,39.0391,46475.0
2019-01-31 13:00:00,47.17,47.24,47.13,47.17,45071.0,39.0391,39.0971,39.006,39.0391,45071.0
2019-01-31 13:30:00,47.18,47.25,47.12,47.25,37119.0,39.0474,39.1054,38.9978,39.1054,37119.0
2019-01-31 14:00:00,47.25,47.26,47.13,47.17,49553.0,39.1054,39.1136,39.006,39.0391,49553.0
2019-01-31 14:30:00,47.17,47.19,47.12,47.12,33460.0,39.0391,39.0557,38.9978,38.9978,33460.0
2019-01-31 15:00:00,47.12,47.19,47.05,47.18,68632.0,38.9978,39.0557,38.9398,39.0474,68632.0
2019-01-31 15:30:00,47.18,47.37,47.17,47.27,257481.0,39.0474,39.2047,39.0391,39.1219,257481.0
2019-02-01 09:30:00,47.5,47.5,47.09,47.21,99354.0,39.3123,39.3123,38.9729,39.0722,99354.0
2019-02-01 10:00:00,47.25,47.55,47.18,47.51,80110.0,39.1054,39.3536,39.0474,39.3205,80110.0
2019-02-01 10:30:00,47.52,47.55,47.3,47.33,40991.0,39.3288,39.3536,39.1467,39.1716,40991.0
2019-02-01 11:00:00,47.32,47.49,47.27,47.48,42465.0,39.1633,39.304,39.1219,39.2957,42465.0
2019-02-01 11:30:00,47.46,47.5,47.39,47.49,32704.0,39.2792,39.3123,39.2212,39.304,32704.0
2019-02-01 12:00:00,47.49,47.51,47.26,47.33,51576.0,39.304,39.3205,39.1136,39.1716,51576.0
2019-02-01 12:30:00,47.32,47.41,47.29,47.35,59574.0,39.1633,39.2378,39.1385,39.1881,59574.0
2019-02-01 13:00:00,47.35,47.36,47.2,47.3,35575.0,39.1881,39.1964,39.064,39.1467,35575.0
2019-02-01 13:30:00,47.28,47.33,47.23,47.31,40284.0,39.1302,39.1716,39.0888,39.155,40284.0
2019-02-01 14:00:00,47.32,47.32,47.06,47.16,61856.0,39.1633,39.1633,38.9481,39.0309,61856.0
2019-02-01 14:30:00,47.17,47.31,47.16,47.22,51061.0,39.0391,39.155,39.0309,39.0805,51061.0
2019-02-01 15:00:00,47.22,47.31,47.16,47.31,40149.0,39.0805,39.155,39.0309,39.155,40149.0
2019-02-01 15:30:00,47.31,47.36,47.26,47.34,95803.0,39.155,39.1964,39.1136,39.1798,95803.0
2019-02-04 09:30:00,47.25,47.47,47.14,47.36,71828.0,39.1054,39.2874,39.0143,39.1964,71828.0
2019-02-04 10:00:00,47.37,47.37,47.25,47.26,87069.0,39.2047,39.2047,39.1054,39.1136,87069.0
2019-02-04 10:30:00,47.26,47.37,47.19,47.22,37457.0,39.1136,39.2047,39.0557,39.0805,37457.0
2019-02-04 11:00:00,47.26,47.32,47.2,47.23,65691.0,39.1136,39.1633,39.064,39.0888,65691.0
2019-02-04 11:30:00,47.25,47.34,47.21,47.3,35829.0,39.1054,39.1798,39.0722,39.1467,35829.0
2019-02-04 12:00:00,47.3,47.37,47.28,47.29,32562.0,39.1467,39.2047,39.1302,39.1385,32562.0
2019-02-04 12:30:00,47.29,47.29,47.19,47.25,35099.0,39.1385,39.1385,39.0557,39.1054,35099.0
2019-02-04 13:00:00,47.25,47.35,47.25,47.31,18726.0,39.1054,39.1881,39.1054,39.155,18726.0
2019-02-04 13:30:00,47.3,47.36,47.26,47.36,29757.0,39.1467,39.1964,39.1136,39.1964,29757.0
2019-02-04 14:00:00,47.36,47.36,47.28,47.28,24932.0,39.1964,39.1964,39.1302,39.1302,24932.0
2019-02-04 14:30:00,47.27,47.3,47.23,47.3,33809.0,39.1219,39.1467,39.0888,39.1467,33809.0
2019-02-04 15:00:00,47.29,47.36,47.26,47.26,48477.0,39.1385,39.1964,39.1136,39.1136,48477.0
2019-02-04 15:30:00,47.24,47.34,47.18,47.34,113109.0,39.0971,39.1798,39.0474,39.1798,113109.0
2019-02-05 09:30:00,47.38,47.42,47.27,47.37,73423.0,39.2129,39.2461,39.1219,39.2047,73423.0
2019-02-05 10:00:00,47.36,47.4,47.24,47.4,62981.0,39.1964,39.2295,39.0971,39.2295,62981.0
2019-02-05 10:30:00,47.4,47.45,47.37,47.38,48515.0,39.2295,39.2709,39.2047,39.2129,48515.0
2019-02-05 11:00:00,47.39,47.41,47.26,47.31,46667.0,39.2212,39.2378,39.1136,39.155,46667.0
2019-02-05 11:30:00,47.3,47.33,47.27,47.31,36798.0,39.1467,39.1716,39.1219,39.155,36798.0
2019-02-05 12:00:00,47.31,47.33,47.26,47.28,42421.0,39.155,39.1716,39.1136,39.1302,42421.0
2019-02-05 12:30:00,47.28,47.28,47.08,47.1,50988.0,39.1302,39.1302,38.9647,38.9812,50988.0
2019-02-05 13:00:00,47.11,47.25,47.09,47.25,46900.0,38.9895,39.1054,38.9729,39.1054,46900.0
2019-02-05 13:30:00,47.25,47.26,47.19,47.2,39871.0,39.1054,39.1136,39.0557,39.064,39871.0
2019-02-05 14:00:00,47.21,47.31,47.21,47.27,46667.0,39.0722,39.155,39.0722,39.1219,46667.0
2019-02-05 14:30:00,47.28,47.3,47.22,47.26,45441.0,39.1302,39.1467,39.0805,39.1136,45441.0
2019-02-05 15:00:00,47.26,47.38,47.24,47.33,48053.0,39.1136,39.2129,39.0971,39.1716,48053.0
2019-02-05 15:30:00,47.33,47.35,47.23,47.25,157085.0,39.1716,39.1881,39.0888,39.1054,157085.0
2019-02-06 09:30:00,47.15,47.45,46.95,47.4,109610.0,39.0226,39.2709,38.8571,39.2295,109610.0
2019-02-06 10:00:00,47.39,47.39,47.16,47.25,85383.0,39.2212,39.2212,39.0309,39.1054,85383.0
2019-02-06 10:30:00,47.27,47.43,47.24,47.38,75344.0,39.1219,39.2543,39.0971,39.2129,75344.0
2019-02-06 11:00:00,47.38,47.4,47.24,47.3,78407.0,39.2129,39.2295,39.0971,39.1467,78407.0
2019-02-06 11:30:00,47.31,47.37,47.28,47.33,49442.0,39.155,39.2047,39.1302,39.1716,49442.0
2019-02-06 12:00:00,47.31,47.41,47.29,47.41,36364.0,39.155,39.2378,39.1385,39.2378,36364.0
2019-02-06 12:30:00,47.41,47.51,47.4,47.5,40134.0,39.2378,39.3205,39.2295,39.3123,40134.0
2019-02-06 13:00:00,47.5,47.57,47.5,47.53,46737.0,39.3123,39.3702,39.3123,39.3371,46737.0
2019-02-06 13:30:00,47.53,47.58,47.47,47.49,50129.0,39.3371,39.3785,39.2874,39.304,50129.0
2019-02-06 14:00:00,47.48,47.49,47.4,47.47,48734.0,39.2957,39.304,39.2295,39.2874,48734.0
2019-02-06 14:30:00,47.47,47.47,47.37,47.44,49222.0,39.2874,39.2874,39.2047,39.2626,49222.0
2019-02-06 15:00:00,47.43,47.51,47.42,47.49,48772.0,39.2543,39.3205,39.2461,39.304,48772.0
2019-02-06 15:30:00,47.5,47.52,47.42,47.48,145792.0,39.3123,39.3288,39.2461,39.2957,145792.0
2019-02-07 09:30:00,47.18,47.31,46.94,47.22,100896.0,39.0474,39.155,38.8488,39.0805,100896.0
2019-02-07 10:00:00,47.22,47.25,47.12,47.16,71039.0,39.0805,39.1054,38.9978,39.0309,71039.0
2019-02-07 10:30:00,47.16,47.26,47.0,47.01,54004.0,39.0309,39.1136,38.8984,38.9067,54004.0
2019-02-07 11:00:00,47.0,47.02,46.8,46.82,54848.0,38.8984,38.915,38.7329,38.7495,54848.0
2019-02-07 11:30:00,46.84,46.84,46.61,46.61,78088.0,38.766,38.766,38.5757,38.5757,78088.0
2019-02-07 12:00:00,46.6,46.74,46.56,46.67,63466.0,38.5674,38.6833,38.5343,38.6253,63466.0
2019-02-07 12:30:00,46.68,46.75,46.53,46.62,47291.0,38.6336,38.6915,38.5095,38.584,47291.0
2019-02-07 13:00:00,46.61,46.79,46.6,46.76,41935.0,38.5757,38.7246,38.5674,38.6998,41935.0
2019-02-07 13:30:00,46.78,46.85,46.76,46.81,26524.0,38.7164,38.7743,38.6998,38.7412,26524.0
2019-02-07 14:00:00,46.8,46.81,46.65,46.78,38527.0,38.7329,38.7412,38.6088,38.7164,38527.0
2019-02-07 14:30:00,46.79,46.81,46.68,46.72,31045.0,38.7246,38.7412,38.6336,38.6667,31045.0
2019-02-07 15:00:00,46.71,46.75,46.56,46.6,69504.0,38.6584,38.6915,38.5343,38.5674,69504.0
2019-02-07 15:30:00,46.61,46.83,46.49,46.7,302861.0,38.5757,38.7578,38.4764,38.6502,302861.0
2019-02-08 09:30:00,46.4,46.75,46.32,46.61,51884.0,38.4019,38.6915,38.3357,38.5757,51884.0
2019-02-08 10:00:00,46.59,46.66,46.44,46.56,58229.0,38.5591,38.6171,38.435,38.5343,58229.0
2019-02-08 10:30:00,46.56,46.71,46.54,46.63,42894.0,38.5343,38.6584,38.5177,38.5922,42894.0
2019-02-08 11:00:00,46.62,46.75,46.56,46.72,53714.0,38.584,38.6915,38.5343,38.6667,53714.0
2019-02-08 11:30:00,46.73,46.89,46.68,46.87,156087.0,38.675,38.8074,38.6336,38.7909,156087.0
2019-02-08 12:00:00,46.87,46.9,46.71,46.85,50035.0,38.7909,38.8157,38.6584,38.7743,50035.0
2019-02-08 12:30:00,46.86,46.89,46.8,46.82,32962.0,38.7826,38.8074,38.7329,38.7495,32962.0
2019-02-08 13:00:00,46.84,46.94,46.84,46.93,34796.0,38.766,38.8488,38.766,38.8405,34796.0
2019-02-08 13:30:00,46.94,46.96,46.88,46.94,33862.0,38.8488,38.8653,38.7991,38.8488,33862.0
2019-02-08 14:00:00,46.96,47.06,46.89,47.06,46353.0,38.8653,38.9481,38.8074,38.9481,46353.0
2019-02-08 14:30:00,47.06,47.09,46.98,46.98,52804.0,38.9481,38.9729,38.8819,38.8819,52804.0
2019-02-08 15:00:00,46.97,47.05,46.89,47.04,70458.0,38.8736,38.9398,38.8074,38.9316,70458.0
2019-02-08 15:30:00,47.04,47.19,47.0,47.19,143383.0,38.9316,39.0557,38.8984,39.0557,143383.0
2019-02-11 09:30:00,47.34,47.53,47.27,47.31,86694.0,39.1798,39.3371,39.1219,39.155,86694.0
2019-02-11 10:00:00,47.32,47.36,47.13,47.2,110291.0,39.1633,39.1964,39.006,39.064,110291.0
2019-02-11 10:30:00,47.2,47.38,47.16,47.37,71670.0,39.064,39.2129,39.0309,39.2047,71670.0
2019-02-11 11:00:00,47.37,47.47,47.28,47.47,62932.0,39.2047,39.2874,39.1302,39.2874,62932.0
2019-02-11 11:30:00,47.47,47.49,47.39,47.44,42738.0,39.2874,39.304,39.2212,39.2626,42738.0
2019-02-11 12:00:00,47.43,47.48,47.41,47.45,29308.0,39.2543,39.2957,39.2378,39.2709,29308.0
2019-02-11 12:30:00,47.45,47.46,47.37,47.38,27704.0,39.2709,39.2792,39.2047,39.2129,27704.0
2019-02-11 13:00:00,47.37,47.43,47.36,47.4,29034.0,39.2047,39.2543,39.1964,39.2295,29034.0
2019-02-11 13:30:00,47.41,47.41,47.31,47.41,26591.0,39.2378,39.2378,39.155,39.2378,26591.0
2019-02-11 14:00:00,47.4,47.46,47.37,47.41,30342.0,39.2295,39.2792,39.2047,39.2378,30342.0
2019-02-11 14:30:00,47.41,47.52,47.37,47.52,42696.0,39.2378,39.3288,39.2047,39.3288,42696.0
2019-02-11 15:00:00,47.53,47.66,47.52,47.64,48790.0,39.3371,39.4447,39.3288,39.4281,48790.0
2019-02-11 15:30:00,47.65,47.69,47.51,47.58,196774.0,39.4364,39.4695,39.3205,39.3785,196774.0
2019-02-12 09:30:00,47.22,47.78,47.22,47.56,192936.0,39.0805,39.544,39.0805,39.3619,192936.0
2019-02-12 10:00:00,47.57,47.79,47.56,47.69,127170.0,39.3702,39.5523,39.3619,39.4695,127170.0
2019-02-12 10:30:00,47.7,47.78,47.63,47.78,67742.0,39.4778,39.544,39.4199,39.544,67742.0
2019-02-12 11:00:00,47.78,47.85,47.77,47.77,68618.0,39.544,39.6019,39.5357,39.5357,68618.0
2019-02-12 11:30:00,47.78,47.89,47.77,47.87,40811.0,39.544,39.635,39.5357,39.6185,40811.0
2019-02-12 12:00:00,47.88,47.92,47.83,47.92,67622.0,39.6268,39.6599,39.5854,39.6599,67622.0
2019-02-12 12:30:00,47.92,47.99,47.9,47.9,36708.0,39.6599,39.7178,39.6433,39.6433,36708.0
2019-02-12 13:00:00,47.91,47.99,47.91,47.98,61573.0,39.6516,39.7178,39.6516,39.7095,61573.0
2019-02-12 13:30:00,47.99,48.14,47.99,48.08,122182.0,39.7178,39.8419,39.7178,39.7923,122182.0
2019-02-12 14:00:00,48.08,48.1,48.01,48.03,65328.0,39.7923,39.8088,39.7344,39.7509,65328.0
2019-02-12 14:30:00,48.03,48.06,47.96,47.96,52101.0,39.7509,39.7757,39.693,39.693,52101.0
2019-02-12 15:00:00,47.96,47.97,47.88,47.89,85442.0,39.693,39.7012,39.6268,39.635,85442.0
2019-02-12 15:30:00,47.89,48.03,47.5,47.87,286090.0,39.635,39.7509,39.3123,39.6185,286090.0
2019-02-13 09:30:00,47.98,47.98,47.48,47.73,126334.0,39.7095,39.7095,39.2957,39.5026,126334.0
2019-02-13 10:00:00,47.74,47.74,47.38,47.56,111282.0,39.5109,39.5109,39.2129,39.3619,111282.0
2019-02-13 10:30:00,47.56,47.61,47.38,47.44,70342.0,39.3619,39.4033,39.2129,39.2626,70342.0
2019-02-13 11:00:00,47.45,47.48,47.27,47.29,78084.0,39.2709,39.2957,39.1219,39.1385,78084.0
2019-02-13 11:30:00,47.28,47.3,47.13,47.3,113385.0,39.1302,39.1467,39.006,39.1467,113385.0
2019-02-13 12:00:00,47.29,47.37,47.27,47.31,111434.0,39.1385,39.2047,39.1219,39.155,111434.0
2019-02-13 12:30:00,47.31,47.44,47.3,47.43,49028.0,39.155,39.2626,39.1467,39.2543,49028.0
2019-02-13 13:00:00,47.44,47.44,47.39,47.42,46851.0,39.2626,39.2626,39.2212,39.2461,46851.0
2019-02-13 13:30:00,47.42,47.48,47.38,47.47,42520.0,39.2461,39.2957,39.2129,39.2874,42520.0
2019-02-13 14:00:00,47.48,47.54,47.44,47.52,49352.0,39.2957,39.3454,39.2626,39.3288,49352.0
2019-02-13 14:30:00,47.53,47.67,47.51,47.62,93149.0,39.3371,39.453,39.3205,39.4116,93149.0
2019-02-13 15:00:00,47.62,47.65,47.5,47.58,87487.0,39.4116,39.4364,39.3123,39.3785,87487.0
2019-02-13 15:30:00,47.58,47.67,47.39,47.46,229123.0,39.3785,39.453,39.2212,39.2792,229123.0
2019-02-14 09:30:00,49.05,49.67,48.78,49.57,699155.0,40.5951,41.1082,40.3716,41.0254,699155.0
2019-02-14 10:00:00,49.56,49.56,49.11,49.36,254617.0,41.0172,41.0172,40.6447,40.8516,254617.0
2019-02-14 10:30:00,49.36,49.49,48.98,48.98,223404.0,40.8516,40.9592,40.5371,40.5371,223404.0
2019-02-14 11:00:00,48.98,49.09,48.88,48.97,195875.0,40.5371,40.6282,40.4544,40.5289,195875.0
2019-02-14 11:30:00,48.98,48.98,48.81,48.81,121270.0,40.5371,40.5371,40.3965,40.3965,121270.0
2019-02-14 12:00:00,48.8,48.97,48.71,48.93,103517.0,40.3882,40.5289,40.3137,40.4958,103517.0
2019-02-14 12:30:00,48.92,49.08,48.89,48.99,141502.0,40.4875,40.6199,40.4627,40.5454,141502.0
2019-02-14 13:00:00,48.99,48.99,48.8,48.89,73382.0,40.5454,40.5454,40.3882,40.4627,73382.0
2019-02-14 13:30:00,48.89,48.92,48.83,48.85,48430.0,40.4627,40.4875,40.413,40.4296,48430.0
2019-02-14 14:00:00,48.84,48.9,48.65,48.75,103136.0,40.4213,40.4709,40.264,40.3468,103136.0
2019-02-14 14:30:00,48.75,48.83,48.67,48.79,146584.0,40.3468,40.413,40.2806,40.3799,146584.0
2019-02-14 15:00:00,48.79,48.89,48.69,48.7,154039.0,40.3799,40.4627,40.2971,40.3054,154039.0
2019-02-14 15:30:00,48.69,48.72,48.35,48.4,378031.0,40.2971,40.322,40.0157,40.0571,378031.0
2019-02-15 09:30:00,48.83,48.89,48.45,48.65,169459.0,40.413,40.4627,40.0985,40.264,169459.0
2019-02-15 10:00:00,48.66,49.02,48.61,48.96,147144.0,40.2723,40.5703,40.2309,40.5206,147144.0
2019-02-15 10:30:00,48.97,49.08,48.86,48.88,113278.0,40.5289,40.6199,40.4378,40.4544,113278.0
2019-02-15 11:00:00,48.88,49.09,48.87,49.08,187477.0,40.4544,40.6282,40.4461,40.6199,187477.0
2019-02-15 11:30:00,49.08,49.16,48.97,49.11,148609.0,40.6199,40.6861,40.5289,40.6447,148609.0
2019-02-15 12:00:00,49.12,49.21,49.07,49.19,145940.0,40.653,40.7275,40.6116,40.711,145940.0
2019-02-15 12:30:00,49.18,49.18,49.05,49.1,63314.0,40.7027,40.7027,40.5951,40.6365,63314.0
2019-02-15 13:00:00,49.08,49.13,49.06,49.08,54546.0,40.6199,40.6613,40.6034,40.6199,54546.0
2019-02-15 13:30:00,49.08,49.24,49.07,49.17,82616.0,40.6199,40.7523,40.6116,40.6944,82616.0
2019-02-15 14:00:00,49.17,49.32,49.17,49.25,102177.0,40.6944,40.8185,40.6944,40.7606,102177.0
2019-02-15 14:30:00,49.26,49.44,49.22,49.43,137250.0,40.7689,40.9179,40.7358,40.9096,137250.0
2019-02-15 15:00:00,49.42,49.46,49.33,49.42,76137.0,40.9013,40.9344,40.8268,40.9013,76137.0
2019-02-15 15:30:00,49.42,49.58,49.38,49.45,243764.0,40.9013,41.0337,40.8682,40.9261,243764.0
2019-02-19 09:30:00,49.25,49.68,49.23,49.42,144343.0,40.7606,41.1165,40.7441,40.9013,144343.0
2019-02-19 10:00:00,49.42,49.69,49.42,49.68,110049.0,40.9013,41.1248,40.9013,41.1165,110049.0
2019-02-19 10:30:00,49.67,49.69,49.59,49.67,85507.0,41.1082,41.1248,41.042,41.1082,85507.0
2019-02-19 11:00:00,49.68,49.69,49.6,49.65,81055.0,41.1165,41.1248,41.0503,41.0917,81055.0
2019-02-19 11:30:00,49.66,49.92,49.64,49.92,99608.0,41.0999,41.3151,41.0834,41.3151,99608.0
2019-02-19 12:00:00,49.92,49.92,49.79,49.87,43624.0,41.3151,41.3151,41.2075,41.2737,43624.0
2019-02-19 12:30:00,49.87,49.9,49.81,49.81,43366.0,41.2737,41.2986,41.2241,41.2241,43366.0
2019-02-19 13:00:00,49.82,49.82,49.69,49.74,47063.0,41.2324,41.2324,41.1248,41.1661,47063.0
2019-02-19 13:30:00,49.73,49.73,49.66,49.71,32366.0,41.1579,41.1579,41.0999,41.1413,32366.0
2019-02-19 14:00:00,49.71,49.76,49.71,49.73,38095.0,41.1413,41.1827,41.1413,41.1579,38095.0
2019-02-19 14:30:00,49.74,49.83,49.7,49.8,59724.0,41.1661,41.2406,41.133,41.2158,59724.0
2019-02-19 15:00:00,49.8,49.8,49.7,49.71,65664.0,41.2158,41.2158,41.133,41.1413,65664.0
2019-02-19 15:30:00,49.7,49.76,49.62,49.66,163895.0,41.133,41.1827,41.0668,41.0999,163895.0
2019-02-20 09:30:00,49.73,49.75,49.47,49.58,86018.0,41.1579,41.1744,40.9427,41.0337,86018.0
2019-02-20 10:00:00,49.58,49.62,49.51,49.57,57085.0,41.0337,41.0668,40.9758,41.0254,57085.0
2019-02-20 10:30:00,49.58,49.66,49.58,49.6,65063.0,41.0337,41.0999,41.0337,41.0503,65063.0
2019-02-20 11:00:00,49.6,49.65,49.53,49.54,65324.0,41.0503,41.0917,40.9923,41.0006,65324.0
2019-02-20 11:30:00,49.53,49.57,49.47,49.54,61925.0,40.9923,41.0254,40.9427,41.0006,61925.0
2019-02-20 12:00:00,49.55,49.59,49.44,49.47,93491.0,41.0089,41.042,40.9179,40.9427,93491.0
2019-02-20 12:30:00,49.47,49.53,49.39,49.45,49558.0,40.9427,40.9923,40.8765,40.9261,49558.0
2019-02-20 13:00:00,49.44,49.6,49.44,49.6,33872.0,40.9179,41.0503,40.9179,41.0503,33872.0
2019-02-20 13:30:00,49.59,49.64,49.56,49.6,53680.0,41.042,41.0834,41.0172,41.0503,53680.0
2019-02-20 14:00:00,49.6,49.74,49.35,49.48,97095.0,41.0503,41.1661,40.8434,40.951,97095.0
2019-02-20 14:30:00,49.48,49.69,49.48,49.61,66353.0,40.951,41.1248,40.951,41.0586,66353.0
2019-02-20 15:00:00,49.61,49.65,49.55,49.56,53974.0,41.0586,41.0917,41.0089,41.0172,53974.0
2019-02-20 15:30:00,49.56,49.64,49.52,49.63,133705.0,41.0172,41.0834,40.9841,41.0751,133705.0
2019-02-21 09:30:00,49.54,49.71,49.42,49.43,143377.0,41.0006,41.1413,40.9013,40.9096,143377.0
2019-02-21 10:00:00,49.42,49.46,49.2,49.24,89577.0,40.9013,40.9344,40.7192,40.7523,89577.0
2019-02-21 10:30:00,49.24,49.35,49.22,49.25,65037.0,40.7523,40.8434,40.7358,40.7606,65037.0
2019-02-21 11:00:00,49.26,49.42,49.24,49.33,60089.0,40.7689,40.9013,40.7523,40.8268,60089.0
2019-02-21 11:30:00,49.33,49.49,49.33,49.44,53396.0,40.8268,40.9592,40.8268,40.9179,53396.0
2019-02-21 12:00:00,49.45,49.51,49.42,49.5,50605.0,40.9261,40.9758,40.9013,40.9675,50605.0
2019-02-21 12:30:00,49.51,49.57,49.49,49.57,47813.0,40.9758,41.0254,40.9592,41.0254,47813.0
2019-02-21 13:00:00,49.58,49.62,49.51,49.51,33680.0,41.0337,41.0668,40.9758,40.9758,33680.0
2019-02-21 13:30:00,49.51,49.53,49.47,49.52,35095.0,40.9758,40.9923,40.9427,40.9841,35095.0
2019-02-21 14:00:00,49.52,49.53,49.38,49.42,56014.0,40.9841,40.9923,40.8682,40.9013,56014.0
2019-02-21 14:30:00,49.42,49.44,49.27,49.28,48004.0,40.9013,40.9179,40.7772,40.7854,48004.0
2019-02-21 15:00:00,49.28,49.33,49.26,49.26,32306.0,40.7854,40.8268,40.7689,40.7689,32306.0
2019-02-21 15:30:00,49.26,49.4,49.21,49.39,112688.0,40.7689,40.8848,40.7275,40.8765,112688.0
2019-02-22 09:30:00,49.68,49.96,49.59,49.94,140954.0,41.1165,41.3482,41.042,41.3317,140954.0
2019-02-22 10:00:00,49.95,50.05,49.91,49.95,271360.0,41.3399,41.4227,41.3068,41.3399,271360.0
2019-02-22 10:30:00,49.96,50.16,49.96,50.08,121208.0,41.3482,41.5137,41.3482,41.4475,121208.0
2019-02-22 11:00:00,50.09,50.19,50.05,50.17,87006.0,41.4558,41.5386,41.4227,41.522,87006.0
2019-02-22 11:30:00,50.17,50.21,50.08,50.14,103366.0,41.522,41.5551,41.4475,41.4972,103366.0
2019-02-22 12:00:00,50.13,50.18,50.06,50.08,72340.0,41.4889,41.5303,41.431,41.4475,72340.0
2019-02-22 12:30:00,50.09,50.14,50.07,50.13,46804.0,41.4558,41.4972,41.4393,41.4889,46804.0
2019-02-22 13:00:00,50.12,50.12,50.04,50.09,30485.0,41.4806,41.4806,41.4144,41.4558,30485.0
2019-02-22 13:30:00,50.1,50.11,50.04,50.08,46625.0,41.4641,41.4724,41.4144,41.4475,46625.0
2019-02-22 14:00:00,50.08,50.16,50.06,50.06,51130.0,41.4475,41.5137,41.431,41.431,51130.0
2019-02-22 14:30:00,50.06,50.07,49.9,49.92,92893.0,41.431,41.4393,41.2986,41.3151,92893.0
2019-02-22 15:00:00,49.91,50.09,49.9,50.08,74816.0,41.3068,41.4558,41.2986,41.4475,74816.0
2019-02-22 15:30:00,50.07,50.14,49.98,50.11,194494.0,41.4393,41.4972,41.3648,41.4724,194494.0
2019-02-25 09:30:00,50.42,50.79,50.42,50.73,151444.0,41.7289,42.0352,41.7289,41.9855,151444.0
2019-02-25 10:00:00,50.73,50.94,50.68,50.87,199161.0,41.9855,42.1593,41.9441,42.1014,199161.0
2019-02-25 10:30:00,50.87,51.0,50.76,50.98,96922.0,42.1014,42.209,42.0103,42.1924,96922.0
2019-02-25 11:00:00,50.98,50.99,50.89,50.9,43906.0,42.1924,42.2007,42.1179,42.1262,43906.0
2019-02-25 11:30:00,50.9,50.96,50.86,50.92,62287.0,42.1262,42.1758,42.0931,42.1427,62287.0
2019-02-25 12:00:00,50.9,50.96,50.82,50.82,85688.0,42.1262,42.1758,42.06,42.06,85688.0
2019-02-25 12:30:00,50.82,50.99,50.81,50.94,126028.0,42.06,42.2007,42.0517,42.1593,126028.0
2019-02-25 13:00:00,50.94,51.0,50.93,50.94,80520.0,42.1593,42.209,42.151,42.1593,80520.0
2019-02-25 13:30:00,50.93,50.93,50.87,50.87,44299.0,42.151,42.151,42.1014,42.1014,44299.0
2019-02-25 14:00:00,50.86,50.91,50.85,50.87,46962.0,42.0931,42.1345,42.0848,42.1014,46962.0
2019-02-25 14:30:00,50.88,50.96,50.85,50.93,53555.0,42.1096,42.1758,42.0848,42.151,53555.0
2019-02-25 15:00:00,50.92,51.0,50.87,50.89,91778.0,42.1427,42.209,42.1014,42.1179,91778.0
2019-02-25 15:30:00,50.9,50.94,50.78,50.8,176063.0,42.1262,42.1593,42.0269,42.0434,176063.0
2019-02-26 09:30:00,50.64,51.13,50.63,51.11,165158.0,41.911,42.3165,41.9027,42.3,165158.0
2019-02-26 10:00:00,51.11,51.26,51.04,51.26,104118.0,42.3,42.4241,42.2421,42.4241,104118.0
2019-02-26 10:30:00,51.26,51.26,51.03,51.03,55278.0,42.4241,42.4241,42.2338,42.2338,55278.0
2019-02-26 11:00:00,51.02,51.27,51.02,51.21,54839.0,42.2255,42.4324,42.2255,42.3828,54839.0
2019-02-26 11:30:00,51.22,51.27,51.09,51.16,46658.0,42.391,42.4324,42.2834,42.3414,46658.0
2019-02-26 12:00:00,51.16,51.3,51.16,51.24,42324.0,42.3414,42.4572,42.3414,42.4076,42324.0
2019-02-26 12:30:00,51.25,51.27,51.13,51.14,32932.0,42.4159,42.4324,42.3165,42.3248,32932.0
2019-02-26 13:00:00,51.14,51.19,51.1,51.14,38367.0,42.3248,42.3662,42.2917,42.3248,38367.0
2019-02-26 13:30:00,51.13,51.22,51.08,51.21,39858.0,42.3165,42.391,42.2752,42.3828,39858.0
2019-02-26 14:00:00,51.21,51.27,51.2,51.23,29725.0,42.3828,42.4324,42.3745,42.3993,29725.0
2019-02-26 14:30:00,51.23,51.34,51.23,51.28,65115.0,42.3993,42.4903,42.3993,42.4407,65115.0
2019-02-26 15:00:00,51.29,51.37,51.29,51.35,84913.0,42.449,42.5152,42.449,42.4986,84913.0
2019-02-26 15:30:00,51.35,51.41,51.16,51.17,191246.0,42.4986,42.5483,42.3414,42.3497,191246.0
2019-02-27 09:30:00,51.22,51.35,51.19,51.28,119667.0,42.391,42.4986,42.3662,42.4407,119667.0
2019-02-27 10:00:00,51.27,51.34,50.9,50.97,159659.0,42.4324,42.4903,42.1262,42.1841,159659.0
2019-02-27 10:30:00,50.96,51.04,50.93,51.0,114555.0,42.1758,42.2421,42.151,42.209,114555.0
2019-02-27 11:00:00,51.0,51.24,51.0,51.22,99469.0,42.209,42.4076,42.209,42.391,99469.0
2019-02-27 11:30:00,51.21,51.35,51.16,51.31,84635.0,42.3828,42.4986,42.3414,42.4655,84635.0
2019-02-27 12:00:00,51.31,51.44,51.29,51.42,65929.0,42.4655,42.5731,42.449,42.5566,65929.0
2019-02-27 12:30:00,51.43,51.49,51.4,51.4,52344.0,42.5648,42.6145,42.54,42.54,52344.0
2019-02-27 13:00:00,51.41,51.49,51.4,51.43,42159.0,42.5483,42.6145,42.54,42.5648,42159.0
2019-02-27 13:30:00,51.43,51.55,51.4,51.53,68202.0,42.5648,42.6641,42.54,42.6476,68202.0
2019-02-27 14:00:00,51.53,51.58,51.51,51.53,83525.0,42.6476,42.689,42.631,42.6476,83525.0
2019-02-27 14:30:00,51.53,51.64,51.53,51.56,95695.0,42.6476,42.7386,42.6476,42.6724,95695.0
2019-02-27 15:00:00,51.56,51.65,51.49,51.6,88326.0,42.6724,42.7469,42.6145,42.7055,88326.0
2019-02-27 15:30:00,51.6,51.63,51.51,51.6,254714.0,42.7055,42.7304,42.631,42.7055,254714.0
2019-02-28 09:30:00,51.55,51.64,51.48,51.52,136627.0,42.6641,42.7386,42.6062,42.6393,136627.0
2019-02-28 10:00:00,51.51,51.56,51.37,51.54,125320.0,42.631,42.6724,42.5152,42.6559,125320.0
2019-02-28 10:30:00,51.54,51.65,51.47,51.47,118083.0,42.6559,42.7469,42.5979,42.5979,118083.0
2019-02-28 11:00:00,51.47,51.54,51.36,51.5,60860.0,42.5979,42.6559,42.5069,42.6228,60860.0
2019-02-28 11:30:00,51.49,51.6,51.49,51.52,55186.0,42.6145,42.7055,42.6145,42.6393,55186.0
2019-02-28 12:00:00,51.53,51.81,51.53,51.78,77125.0,42.6476,42.8793,42.6476,42.8545,77125.0
2019-02-28 12:30:00,51.79,51.87,51.75,51.86,52854.0,42.8628,42.929,42.8297,42.9207,52854.0
2019-02-28 13:00:00,51.87,51.9,51.83,51.89,63512.0,42.929,42.9538,42.8959,42.9455,63512.0
2019-02-28 13:30:00,51.88,51.96,51.86,51.86,75265.0,42.9373,43.0035,42.9207,42.9207,75265.0
2019-02-28 14:00:00,51.86,51.88,51.82,51.84,55281.0,42.9207,42.9373,42.8876,42.9042,55281.0
2019-02-28 14:30:00,51.83,51.83,51.71,51.72,84744.0,42.8959,42.8959,42.7966,42.8048,84744.0
2019-02-28 15:00:00,51.72,51.8,51.71,51.79,79325.0,42.8048,42.8711,42.7966,42.8628,79325.0
2019-02-28 15:30:00,51.79,51.88,51.71,51.79,258647.0,42.8628,42.9373,42.7966,42.8628,258647.0
2019-03-01 09:30:00,52.05,52.08,51.78,51.79,265095.0,43.078,43.1028,42.8545,42.8628,265095.0
2019-03-01 10:00:00,51.78,51.78,51.38,51.4,232368.0,42.8545,42.8545,42.5235,42.54,232368.0
2019-03-01 10:30:00,51.41,51.5,51.41,51.47,135596.0,42.5483,42.6228,42.5483,42.5979,135596.0
2019-03-01 11:00:00,51.46,51.57,51.45,51.45,150086.0,42.5897,42.6807,42.5814,42.5814,150086.0
2019-03-01 11:30:00,51.45,51.47,51.32,51.4,100379.0,42.5814,42.5979,42.4738,42.54,100379.0
2019-03-01 12:00:00,51.4,51.42,51.37,51.4,68370.0,42.54,42.5566,42.5152,42.54,68370.0
2019-03-01 12:30:00,51.4,51.4,51.32,51.32,118079.0,42.54,42.54,42.4738,42.4738,118079.0
2019-03-01 13:00:00,51.33,51.33,51.28,51.28,87375.0,42.4821,42.4821,42.4407,42.4407,87375.0
2019-03-01 13:30:00,51.28,51.33,51.28,51.3,100525.0,42.4407,42.4821,42.4407,42.4572,100525.0
2019-03-01 14:00:00,51.31,51.56,51.31,51.56,118939.0,42.4655,42.6724,42.4655,42.6724,118939.0
2019-03-01 14:30:00,51.56,51.57,51.45,51.46,110223.0,42.6724,42.6807,42.5814,42.5897,110223.0
2019-03-01 15:00:00,51.47,51.47,51.38,51.41,105329.0,42.5979,42.5979,42.5235,42.5483,105329.0
2019-03-01 15:30:00,51.4,51.56,51.38,51.4,288466.0,42.54,42.6724,42.5235,42.54,288466.0
2019-03-04 09:30:00,51.72,51.87,51.68,51.87,161493.0,42.8048,42.929,42.7717,42.929,161493.0
2019-03-04 10:00:00,51.88,51.91,51.63,51.67,110726.0,42.9373,42.9621,42.7304,42.7635,110726.0
2019-03-04 10:30:00,51.68,51.7,51.41,51.41,119390.0,42.7717,42.7883,42.5483,42.5483,119390.0
2019-03-04 11:00:00,51.41,51.42,51.17,51.2,186288.0,42.5483,42.5566,42.3497,42.3745,186288.0
2019-03-04 11:30:00,51.2,51.2,50.81,50.87,211561.0,42.3745,42.3745,42.0517,42.1014,211561.0
2019-03-04 12:00:00,50.87,50.9,50.65,50.74,135049.0,42.1014,42.1262,41.9193,41.9938,135049.0
2019-03-04 12:30:00,50.74,50.83,50.64,50.72,123305.0,41.9938,42.0683,41.911,41.9772,123305.0
2019-03-04 13:00:00,50.72,50.95,50.68,50.95,82490.0,41.9772,42.1676,41.9441,42.1676,82490.0
2019-03-04 13:30:00,50.95,50.97,50.88,50.96,50746.0,42.1676,42.1841,42.1096,42.1758,50746.0
2019-03-04 14:00:00,50.96,51.11,50.89,51.1,55700.0,42.1758,42.3,42.1179,42.2917,55700.0
2019-03-04 14:30:00,51.11,51.11,50.98,50.98,86039.0,42.3,42.3,42.1924,42.1924,86039.0
2019-03-04 15:00:00,50.98,51.07,50.94,51.05,58338.0,42.1924,42.2669,42.1593,42.2503,58338.0
2019-03-04 15:30:00,51.04,51.18,51.02,51.18,258055.0,42.2421,42.3579,42.2255,42.3579,258055.0
2019-03-05 09:30:00,51.12,51.21,50.97,51.14,75611.0,42.3083,42.3828,42.1841,42.3248,75611.0
2019-03-05 10:00:00,51.14,51.29,51.03,51.1,88367.0,42.3248,42.449,42.2338,42.2917,88367.0
2019-03-05 10:30:00,51.11,51.22,51.08,51.1,45587.0,42.3,42.391,42.2752,42.2917,45587.0
2019-03-05 11:00:00,51.11,51.24,51.05,51.22,90125.0,42.3,42.4076,42.2503,42.391,90125.0
2019-03-05 11:30:00,51.2,51.26,51.17,51.19,71597.0,42.3745,42.4241,42.3497,42.3662,71597.0
2019-03-05 12:00:00,51.19,51.2,51.14,51.19,28695.0,42.3662,42.3745,42.3248,42.3662,28695.0
2019-03-05 12:30:00,51.18,51.24,51.12,51.24,28335.0,42.3579,42.4076,42.3083,42.4076,28335.0
2019-03-05 13:00:00,51.24,51.29,51.17,51.17,45915.0,42.4076,42.449,42.3497,42.3497,45915.0
2019-03-05 13:30:00,51.17,51.18,51.12,51.18,31729.0,42.3497,42.3579,42.3083,42.3579,31729.0
2019-03-05 14:00:00,51.18,51.24,51.17,51.24,25874.0,42.3579,42.4076,42.3497,42.4076,25874.0
2019-03-05 14:30:00,51.25,51.37,51.17,51.35,54492.0,42.4159,42.5152,42.3497,42.4986,54492.0
2019-03-05 15:00:00,51.35,51.48,51.31,51.45,112533.0,42.4986,42.6062,42.4655,42.5814,112533.0
2019-03-05 15:30:00,51.45,51.5,51.29,51.29,293164.0,42.5814,42.6228,42.449,42.449,293164.0
2019-03-06 09:30:00,51.1,51.14,50.95,51.07,127783.0,42.2917,42.3248,42.1676,42.2669,127783.0
2019-03-06 10:00:00,51.06,51.16,50.96,50.96,113153.0,42.2586,42.3414,42.1758,42.1758,113153.0
2019-03-06 10:30:00,50.96,51.1,50.92,51.08,83474.0,42.1758,42.2917,42.1427,42.2752,83474.0
2019-03-06 11:00:00,51.08,51.16,51.04,51.05,82780.0,42.2752,42.3414,42.2421,42.2503,82780.0
2019-03-06 11:30:00,51.05,51.14,50.97,51.13,98623.0,42.2503,42.3248,42.1841,42.3165,98623.0
2019-03-06 12:00:00,51.13,51.28,51.13,51.27,58607.0,42.3165,42.4407,42.3165,42.4324,58607.0
2019-03-06 12:30:00,51.29,51.41,51.29,51.35,89929.0,42.449,42.5483,42.449,42.4986,89929.0
2019-03-06 13:00:00,51.36,51.42,51.32,51.37,64761.0,42.5069,42.5566,42.4738,42.5152,64761.0
2019-03-06 13:30:00,51.36,51.49,51.36,51.48,44572.0,42.5069,42.6145,42.5069,42.6062,44572.0
2019-03-06 14:00:00,51.48,51.57,51.47,51.54,44094.0,42.6062,42.6807,42.5979,42.6559,44094.0
2019-03-06 14:30:00,51.54,51.61,51.48,51.59,86180.0,42.6559,42.7138,42.6062,42.6973,86180.0
2019-03-06 15:00:00,51.59,51.66,51.56,51.6,110443.0,42.6973,42.7552,42.6724,42.7055,110443.0
2019-03-06 15:30:00,51.6,51.78,51.59,51.67,289013.0,42.7055,42.8545,42.6973,42.7635,289013.0
2019-03-07 09:30:00,51.56,51.62,51.37,51.45,147611.0,42.6724,42.7221,42.5152,42.5814,147611.0
2019-03-07 10:00:00,51.44,51.48,51.25,51.28,106232.0,42.5731,42.6062,42.4159,42.4407,106232.0
2019-03-07 10:30:00,51.27,51.42,51.24,51.4,92451.0,42.4324,42.5566,42.4076,42.54,92451.0
2019-03-07 11:00:00,51.39,51.49,51.3,51.31,66550.0,42.5317,42.6145,42.4572,42.4655,66550.0
2019-03-07 11:30:00,51.34,51.47,51.34,51.43,66482.0,42.4903,42.5979,42.4903,42.5648,66482.0
2019-03-07 12:00:00,51.43,51.68,51.41,51.66,76024.0,42.5648,42.7717,42.5483,42.7552,76024.0
2019-03-07 12:30:00,51.65,51.96,51.55,51.96,129364.0,42.7469,43.0035,42.6641,43.0035,129364.0
2019-03-07 13:00:00,51.96,51.96,51.81,51.82,78957.0,43.0035,43.0035,42.8793,42.8876,78957.0
2019-03-07 13:30:00,51.82,51.82,51.66,51.69,41685.0,42.8876,42.8876,42.7552,42.78,41685.0
2019-03-07 14:00:00,51.69,51.75,51.49,51.51,48016.0,42.78,42.8297,42.6145,42.631,48016.0
2019-03-07 14:30:00,51.53,51.54,51.33,51.35,89307.0,42.6476,42.6559,42.4821,42.4986,89307.0
2019-03-07 15:00:00,51.34,51.34,51.21,51.21,124025.0,42.4903,42.4903,42.3828,42.3828,124025.0
2019-03-07 15:30:00,51.22,51.34,51.22,51.3,234988.0,42.391,42.4903,42.391,42.4572,234988.0
2019-03-08 09:30:00,50.7,50.85,50.55,50.73,139032.0,41.9607,42.0848,41.8365,41.9855,139032.0
2019-03-08 10:00:00,50.71,50.73,50.6,50.71,104352.0,41.9689,41.9855,41.8779,41.9689,104352.0
2019-03-08 10:30:00,50.7,50.85,50.6,50.73,93911.0,41.9607,42.0848,41.8779,41.9855,93911.0
2019-03-08 11:00:00,50.71,51.1,50.71,51.02,90448.0,41.9689,42.2917,41.9689,42.2255,90448.0
2019-03-08 11:30:00,51.01,51.08,50.84,50.87,45547.0,42.2172,42.2752,42.0765,42.1014,45547.0
2019-03-08 12:00:00,50.86,50.88,50.72,50.77,52384.0,42.0931,42.1096,41.9772,42.0186,52384.0
2019-03-08 12:30:00,50.77,50.77,50.57,50.58,72072.0,42.0186,42.0186,41.8531,41.8614,72072.0
2019-03-08 13:00:00,50.6,50.71,50.58,50.69,47577.0,41.8779,41.9689,41.8614,41.9524,47577.0
2019-03-08 13:30:00,50.7,50.77,50.69,50.76,44487.0,41.9607,42.0186,41.9524,42.0103,44487.0
2019-03-08 14:00:00,50.76,50.88,50.74,50.87,37393.0,42.0103,42.1096,41.9938,42.1014,37393.0
2019-03-08 14:30:00,50.87,51.04,50.87,50.91,59468.0,42.1014,42.2421,42.1014,42.1345,59468.0
2019-03-08 15:00:00,50.9,50.99,50.79,50.81,77618.0,42.1262,42.2007,42.0352,42.0517,77618.0
2019-03-08 15:30:00,50.81,51.12,50.8,51.09,218286.0,42.0517,42.3083,42.0434,42.2834,218286.0
2019-03-11 09:30:00,51.18,51.41,51.11,51.41,106648.0,42.3579,42.5483,42.3,42.5483,106648.0
2019-03-11 10:00:00,51.4,51.5,51.38,51.49,111029.0,42.54,42.6228,42.5235,42.6145,111029.0
2019-03-11 10:30:00,51.49,51.58,51.46,51.57,61116.0,42.6145,42.689,42.5897,42.6807,61116.0
2019-03-11 11:00:00,51.58,51.74,51.57,51.73,65811.0,42.689,42.8214,42.6807,42.8131,65811.0
2019-03-11 11:30:00,51.73,51.85,51.67,51.74,64768.0,42.8131,42.9124,42.7635,42.8214,64768.0
2019-03-11 12:00:00,51.74,51.91,51.71,51.86,47157.0,42.8214,42.9621,42.7966,42.9207,47157.0
2019-03-11 12:30:00,51.87,51.97,51.87,51.93,51921.0,42.929,43.0118,42.929,42.9786,51921.0
2019-03-11 13:00:00,51.93,52.0,51.9,51.94,39640.0,42.9786,43.0366,42.9538,42.9869,39640.0
2019-03-11 13:30:00,51.95,51.99,51.93,51.98,27743.0,42.9952,43.0283,42.9786,43.02,27743.0
2019-03-11 14:00:00,51.99,51.99,51.94,51.99,42156.0,43.0283,43.0283,42.9869,43.0283,42156.0
2019-03-11 14:30:00,51.98,52.09,51.98,52.02,105907.0,43.02,43.1111,43.02,43.0531,105907.0
2019-03-11 15:00:00,52.01,52.04,51.94,51.97,77807.0,43.0449,43.0697,42.9869,43.0118,77807.0
2019-03-11 15:30:00,51.98,52.02,51.89,51.91,192029.0,43.02,43.0531,42.9455,42.9621,192029.0
2019-03-12 09:30:00,51.91,52.04,51.69,51.84,129740.0,42.9621,43.0697,42.78,42.9042,129740.0
2019-03-12 10:00:00,51.84,52.04,51.8,51.99,117786.0,42.9042,43.0697,42.8711,43.0283,117786.0
2019-03-12 10:30:00,52.0,52.27,52.0,52.14,114354.0,43.0366,43.26,43.0366,43.1524,114354.0
2019-03-12 11:00:00,52.13,52.15,51.97,52.06,116797.0,43.1442,43.1607,43.0118,43.0862,116797.0
2019-03-12 11:30:00,52.05,52.26,52.03,52.23,68788.0,43.078,43.2518,43.0614,43.2269,68788.0
2019-03-12 12:00:00,52.22,52.24,52.14,52.2,69151.0,43.2187,43.2352,43.1524,43.2021,69151.0
2019-03-12 12:30:00,52.2,52.23,52.05,52.09,76955.0,43.2021,43.2269,43.078,43.1111,76955.0
2019-03-12 13:00:00,52.1,52.16,52.03,52.09,63852.0,43.1193,43.169,43.0614,43.1111,63852.0
2019-03-12 13:30:00,52.09,52.18,52.04,52.16,51397.0,43.1111,43.1856,43.0697,43.169,51397.0
2019-03-12 14:00:00,52.16,52.26,52.12,52.13,91374.0,43.169,43.2518,43.1359,43.1442,91374.0
2019-03-12 14:30:00,52.14,52.26,52.1,52.22,81881.0,43.1524,43.2518,43.1193,43.2187,81881.0
2019-03-12 15:00:00,52.23,52.23,51.98,51.99,109925.0,43.2269,43.2269,43.02,43.0283,109925.0
2019-03-12 15:30:00,51.99,52.18,51.93,52.18,210246.0,43.0283,43.1856,42.9786,43.1856,210246.0
2019-03-13 09:30:00,52.41,52.51,52.15,52.39,126886.0,43.3759,43.4587,43.1607,43.3594,126886.0
2019-03-13 10:00:00,52.4,52.44,52.26,52.26,114504.0,43.3676,43.4007,43.2518,43.2518,114504.0
2019-03-13 10:30:00,52.26,52.63,52.26,52.57,114661.0,43.2518,43.558,43.2518,43.5083,114661.0
2019-03-13 11:00:00,52.57,52.82,52.56,52.79,106082.0,43.5083,43.7152,43.5001,43.6904,106082.0
2019-03-13 11:30:00,52.79,52.85,52.67,52.76,81324.0,43.6904,43.7401,43.5911,43.6656,81324.0
2019-03-13 12:00:00,52.76,52.82,52.67,52.68,68296.0,43.6656,43.7152,43.5911,43.5994,68296.0
2019-03-13 12:30:00,52.67,52.73,52.65,52.72,53272.0,43.5911,43.6407,43.5745,43.6325,53272.0
2019-03-13 13:00:00,52.73,52.74,52.63,52.63,53171.0,43.6407,43.649,43.558,43.558,53171.0
2019-03-13 13:30:00,52.64,52.71,52.62,52.68,44162.0,43.5663,43.6242,43.5497,43.5994,44162.0
2019-03-13 14:00:00,52.7,52.84,52.7,52.79,78365.0,43.6159,43.7318,43.6159,43.6904,78365.0
2019-03-13 14:30:00,52.78,52.78,52.61,52.71,103956.0,43.6821,43.6821,43.5414,43.6242,103956.0
2019-03-13 15:00:00,52.7,52.71,52.61,52.64,70110.0,43.6159,43.6242,43.5414,43.5663,70110.0
2019-03-13 15:30:00,52.62,52.74,52.51,52.58,277577.0,43.5497,43.649,43.4587,43.5166,277577.0
2019-03-14 09:30:00,52.6,52.7,52.51,52.64,104835.0,43.5332,43.6159,43.4587,43.5663,104835.0
2019-03-14 10:00:00,52.63,52.74,52.59,52.7,55678.0,43.558,43.649,43.5249,43.6159,55678.0
2019-03-14 10:30:00,52.7,52.8,52.63,52.65,76793.0,43.6159,43.6987,43.558,43.5745,76793.0
2019-03-14 11:00:00,52.66,52.87,52.62,52.82,55761.0,43.5828,43.7566,43.5497,43.7152,55761.0
2019-03-14 11:30:00,52.81,52.87,52.75,52.8,65704.0,43.707,43.7566,43.6573,43.6987,65704.0
2019-03-14 12:00:00,52.8,52.89,52.8,52.83,47560.0,43.6987,43.7732,43.6987,43.7235,47560.0
2019-03-14 12:30:00,52.82,52.87,52.8,52.82,31769.0,43.7152,43.7566,43.6987,43.7152,31769.0
2019-03-14 13:00:00,52.81,52.86,52.79,52.84,26365.0,43.707,43.7483,43.6904,43.7318,26365.0
2019-03-14 13:30:00,52.86,52.88,52.81,52.87,25431.0,43.7483,43.7649,43.707,43.7566,25431.0
2019-03-14 14:00:00,52.87,52.91,52.83,52.88,34587.0,43.7566,43.7897,43.7235,43.7649,34587.0
2019-03-14 14:30:00,52.87,52.95,52.87,52.9,48597.0,43.7566,43.8228,43.7566,43.7814,48597.0
2019-03-14 15:00:00,52.9,52.95,52.87,52.91,82317.0,43.7814,43.8228,43.7566,43.7897,82317.0
2019-03-14 15:30:00,52.91,52.94,52.71,52.75,306396.0,43.7897,43.8146,43.6242,43.6573,306396.0
2019-03-15 09:30:00,52.94,53.46,52.93,53.37,187890.0,43.8146,44.2449,43.8063,44.1704,187890.0
2019-03-15 10:00:00,53.37,53.41,53.17,53.25,113975.0,44.1704,44.2035,44.0049,44.0711,113975.0
2019-03-15 10:30:00,53.26,53.33,53.19,53.24,89607.0,44.0794,44.1373,44.0215,44.0628,89607.0
2019-03-15 11:00:00,53.24,53.37,53.17,53.28,69982.0,44.0628,44.1704,44.0049,44.0959,69982.0
2019-03-15 11:30:00,53.3,53.4,53.28,53.36,73562.0,44.1125,44.1953,44.0959,44.1622,73562.0
2019-03-15 12:00:00,53.36,53.5,53.32,53.45,79478.0,44.1622,44.278,44.129,44.2366,79478.0
2019-03-15 12:30:00,53.44,53.61,53.44,53.53,69134.0,44.2284,44.3691,44.2284,44.3028,69134.0
2019-03-15 13:00:00,53.53,53.57,53.47,53.48,60703.0,44.3028,44.336,44.2532,44.2615,60703.0
2019-03-15 13:30:00,53.47,53.54,53.44,53.44,38712.0,44.2532,44.3111,44.2284,44.2284,38712.0
2019-03-15 14:00:00,53.43,53.54,53.43,53.48,58531.0,44.2201,44.3111,44.2201,44.2615,58531.0
2019-03-15 14:30:00,53.47,53.49,53.42,53.44,54142.0,44.2532,44.2697,44.2118,44.2284,54142.0
2019-03-15 15:00:00,53.44,53.46,53.37,53.42,65932.0,44.2284,44.2449,44.1704,44.2118,65932.0
2019-03-15 15:30:00,53.43,53.47,53.19,53.21,245436.0,44.2201,44.2532,44.0215,44.038,245436.0
2019-03-18 09:30:00,53.27,53.85,53.09,53.83,141457.0,44.0877,44.5677,43.9387,44.5511,141457.0
2019-03-18 10:00:00,53.83,53.88,53.72,53.79,90946.0,44.5511,44.5925,44.4601,44.518,90946.0
2019-03-18 10:30:00,53.79,53.93,53.74,53.82,85211.0,44.518,44.6339,44.4767,44.5429,85211.0
2019-03-18 11:00:00,53.82,53.82,53.4,53.42,96189.0,44.5429,44.5429,44.1953,44.2118,96189.0
2019-03-18 11:30:00,53.41,53.44,53.28,53.4,65365.0,44.2035,44.2284,44.0959,44.1953,65365.0
2019-03-18 12:00:00,53.4,53.43,53.33,53.41,51937.0,44.1953,44.2201,44.1373,44.2035,51937.0
2019-03-18 12:30:00,53.41,53.52,53.33,53.43,53243.0,44.2035,44.2946,44.1373,44.2201,53243.0
2019-03-18 13:00:00,53.44,53.48,53.39,53.41,55150.0,44.2284,44.2615,44.187,44.2035,55150.0
2019-03-18 13:30:00,53.41,53.48,53.38,53.48,38610.0,44.2035,44.2615,44.1787,44.2615,38610.0
2019-03-18 14:00:00,53.49,53.53,53.42,53.52,37897.0,44.2697,44.3028,44.2118,44.2946,37897.0
2019-03-18 14:30:00,53.52,53.57,53.47,53.5,45138.0,44.2946,44.336,44.2532,44.278,45138.0
2019-03-18 15:00:00,53.52,53.52,53.43,53.47,48018.0,44.2946,44.2946,44.2201,44.2532,48018.0
2019-03-18 15:30:00,53.47,53.59,53.47,53.51,120085.0,44.2532,44.3525,44.2532,44.2863,120085.0
2019-03-19 09:30:00,53.72,54.0,53.63,53.77,93487.0,44.4601,44.6918,44.3856,44.5015,93487.0
2019-03-19 10:00:00,53.78,53.85,53.53,53.55,81411.0,44.5098,44.5677,44.3028,44.3194,81411.0
2019-03-19 10:30:00,53.55,53.65,53.51,53.51,72975.0,44.3194,44.4022,44.2863,44.2863,72975.0
2019-03-19 11:00:00,53.51,53.59,53.49,53.56,107145.0,44.2863,44.3525,44.2697,44.3277,107145.0
2019-03-19 11:30:00,53.55,53.72,53.54,53.72,71439.0,44.3194,44.4601,44.3111,44.4601,71439.0
2019-03-19 12:00:00,53.74,53.82,53.68,53.68,59540.0,44.4767,44.5429,44.427,44.427,59540.0
2019-03-19 12:30:00,53.68,53.71,53.37,53.5,89528.0,44.427,44.4518,44.1704,44.278,89528.0
2019-03-19 13:00:00,53.5,53.55,53.45,53.46,54616.0,44.278,44.3194,44.2366,44.2449,54616.0
2019-03-19 13:30:00,53.47,53.49,53.33,53.4,57142.0,44.2532,44.2697,44.1373,44.1953,57142.0
2019-03-19 14:00:00,53.39,53.46,53.34,53.46,50325.0,44.187,44.2449,44.1456,44.2449,50325.0
2019-03-19 14:30:00,53.46,53.48,53.37,53.38,67372.0,44.2449,44.2615,44.1704,44.1787,67372.0
2019-03-19 15:00:00,53.38,53.4,53.24,53.27,85951.0,44.1787,44.1953,44.0628,44.0877,85951.0
2019-03-19 15:30:00,53.26,53.34,53.15,53.32,259223.0,44.0794,44.1456,43.9884,44.129,259223.0
2019-03-20 09:30:00,53.13,53.24,52.86,52.98,141705.0,43.9718,44.0628,43.7483,43.8477,141705.0
2019-03-20 10:00:00,52.97,53.27,52.97,53.24,95696.0,43.8394,44.0877,43.8394,44.0628,95696.0
2019-03-20 10:30:00,53.24,53.29,53.14,53.18,66604.0,44.0628,44.1042,43.9801,44.0132,66604.0
2019-03-20 11:00:00,53.19,53.27,53.11,53.27,115075.0,44.0215,44.0877,43.9552,44.0877,115075.0
2019-03-20 11:30:00,53.28,53.3,53.05,53.06,55593.0,44.0959,44.1125,43.9056,43.9139,55593.0
2019-03-20 12:00:00,53.07,53.24,53.07,53.2,53627.0,43.9221,44.0628,43.9221,44.0297,53627.0
2019-03-20 12:30:00,53.18,53.21,53.03,53.16,59467.0,44.0132,44.038,43.889,43.9966,59467.0
2019-03-20 13:00:00,53.15,53.24,53.12,53.19,34562.0,43.9884,44.0628,43.9635,44.0215,34562.0
2019-03-20 13:30:00,53.19,53.28,53.17,53.28,37000.0,44.0215,44.0959,44.0049,44.0959,37000.0
2019-03-20 14:00:00,53.29,53.82,53.27,53.79,170541.0,44.1042,44.5429,44.0877,44.518,170541.0
2019-03-20 14:30:00,53.8,53.87,53.65,53.72,115618.0,44.5263,44.5842,44.4022,44.4601,115618.0
2019-03-20 15:00:00,53.72,53.78,53.48,53.52,104684.0,44.4601,44.5098,44.2615,44.2946,104684.0
2019-03-20 15:30:00,53.5,53.5,53.23,53.25,231636.0,44.278,44.278,44.0546,44.0711,231636.0
2019-03-21 09:30:00,53.14,53.76,53.12,53.68,104644.0,43.9801,44.4932,43.9635,44.427,104644.0
2019-03-21 10:00:00,53.66,53.72,53.56,53.59,112707.0,44.4104,44.4601,44.3277,44.3525,112707.0
2019-03-21 10:30:00,53.59,53.6,53.52,53.59,93163.0,44.3525,44.3608,44.2946,44.3525,93163.0
2019-03-21 11:00:00,53.59,53.71,53.57,53.67,101153.0,44.3525,44.4518,44.336,44.4187,101153.0
2019-03-21 11:30:00,53.67,53.96,53.63,53.96,85559.0,44.4187,44.6587,44.3856,44.6587,85559.0
2019-03-21 12:00:00,53.95,53.95,53.79,53.79,56961.0,44.6505,44.6505,44.518,44.518,56961.0
2019-03-21 12:30:00,53.8,53.88,53.74,53.87,52540.0,44.5263,44.5925,44.4767,44.5842,52540.0
2019-03-21 13:00:00,53.89,54.02,53.88,54.01,75002.0,44.6008,44.7084,44.5925,44.7001,75002.0
2019-03-21 13:30:00,54.02,54.06,53.92,53.92,54219.0,44.7084,44.7415,44.6256,44.6256,54219.0
2019-03-21 14:00:00,53.94,54.16,53.94,54.15,84601.0,44.6422,44.8243,44.6422,44.816,84601.0
2019-03-21 14:30:00,54.15,54.21,54.13,54.14,65135.0,44.816,44.8656,44.7994,44.8077,65135.0
2019-03-21 15:00:00,54.15,54.22,54.07,54.11,59615.0,44.816,44.8739,44.7498,44.7829,59615.0
2019-03-21 15:30:00,54.12,54.2,53.91,53.94,253439.0,44.7911,44.8574,44.6173,44.6422,253439.0
2019-03-22 09:30:00,53.86,54.12,53.46,53.53,172941.0,44.576,44.7911,44.2449,44.3028,172941.0
2019-03-22 10:00:00,53.53,53.74,53.51,53.61,107495.0,44.3028,44.4767,44.2863,44.3691,107495.0
2019-03-22 10:30:00,53.64,53.73,53.49,53.56,114922.0,44.3939,44.4684,44.2697,44.3277,114922.0
2019-03-22 11:00:00,53.56,53.6,53.42,53.45,246159.0,44.3277,44.3608,44.2118,44.2366,246159.0
2019-03-22 11:30:00,53.44,53.5,53.05,53.05,139416.0,44.2284,44.278,43.9056,43.9056,139416.0
2019-03-22 12:00:00,53.06,53.26,53.06,53.09,104367.0,43.9139,44.0794,43.9139,43.9387,104367.0
2019-03-22 12:30:00,53.08,53.2,52.92,53.08,100068.0,43.9304,44.0297,43.798,43.9304,100068.0
2019-03-22 13:00:00,53.08,53.18,53.05,53.07,61191.0,43.9304,44.0132,43.9056,43.9221,61191.0
2019-03-22 13:30:00,53.06,53.16,52.97,52.98,67746.0,43.9139,43.9966,43.8394,43.8477,67746.0
2019-03-22 14:00:00,52.98,53.2,52.98,53.14,145545.0,43.8477,44.0297,43.8477,43.9801,145545.0
2019-03-22 14:30:00,53.13,53.23,53.02,53.19,101415.0,43.9718,44.0546,43.8808,44.0215,101415.0
2019-03-22 15:00:00,53.19,53.23,53.0,53.0,120876.0,44.0215,44.0546,43.8642,43.8642,120876.0
2019-03-22 15:30:00,52.99,52.99,52.7,52.72,376490.0,43.8559,43.8559,43.6159,43.6325,376490.0
2019-03-25 09:30:00,52.65,52.93,52.36,52.37,183918.0,43.5745,43.8063,43.3345,43.3428,183918.0
2019-03-25 10:00:00,52.36,52.43,52.25,52.42,157442.0,43.3345,43.3925,43.2435,43.3842,157442.0
2019-03-25 10:30:00,52.42,52.69,52.35,52.67,174736.0,43.3842,43.6076,43.3263,43.5911,174736.0
2019-03-25 11:00:00,52.66,52.85,52.62,52.84,110929.0,43.5828,43.7401,43.5497,43.7318,110929.0
2019-03-25 11:30:00,52.84,52.85,52.6,52.6,77492.0,43.7318,43.7401,43.5332,43.5332,77492.0
2019-03-25 12:00:00,52.6,52.76,52.57,52.7,65383.0,43.5332,43.6656,43.5083,43.6159,65383.0
2019-03-25 12:30:00,52.71,52.72,52.49,52.58,50019.0,43.6242,43.6325,43.4421,43.5166,50019.0
2019-03-25 13:00:00,52.6,52.7,52.49,52.53,52947.0,43.5332,43.6159,43.4421,43.4752,52947.0
2019-03-25 13:30:00,52.53,52.58,52.42,52.46,59478.0,43.4752,43.5166,43.3842,43.4173,59478.0
2019-03-25 14:00:00,52.45,52.51,52.39,52.46,48483.0,43.409,43.4587,43.3594,43.4173,48483.0
2019-03-25 14:30:00,52.47,52.64,52.47,52.63,45447.0,43.4256,43.5663,43.4256,43.558,45447.0
2019-03-25 15:00:00,52.65,52.79,52.61,52.77,83502.0,43.5745,43.6904,43.5414,43.6739,83502.0
2019-03-25 15:30:00,52.77,52.81,52.67,52.74,163890.0,43.6739,43.707,43.5911,43.649,163890.0
2019-03-26 09:30:00,53.19,53.42,53.16,53.4,129799.0,44.0215,44.2118,43.9966,44.1953,129799.0
2019-03-26 10:00:00,53.43,53.48,53.23,53.27,167216.0,44.2201,44.2615,44.0546,44.0877,167216.0
2019-03-26 10:30:00,53.28,53.34,53.15,53.34,85436.0,44.0959,44.1456,43.9884,44.1456,85436.0
2019-03-26 11:00:00,53.33,53.44,53.23,53.25,82240.0,44.1373,44.2284,44.0546,44.0711,82240.0
2019-03-26 11:30:00,53.25,53.37,53.17,53.25,62795.0,44.0711,44.1704,44.0049,44.0711,62795.0
2019-03-26 12:00:00,53.26,53.32,53.18,53.21,78054.0,44.0794,44.129,44.0132,44.038,78054.0
2019-03-26 12:30:00,53.21,53.24,53.05,53.14,79672.0,44.038,44.0628,43.9056,43.9801,79672.0
2019-03-26 13:00:00,53.14,53.21,53.12,53.14,56915.0,43.9801,44.038,43.9635,43.9801,56915.0
2019-03-26 13:30:00,53.15,53.15,53.01,53.03,72253.0,43.9884,43.9884,43.8725,43.889,72253.0
2019-03-26 14:00:00,53.02,53.12,53.02,53.03,80719.0,43.8808,43.9635,43.8808,43.889,80719.0
2019-03-26 14:30:00,53.04,53.21,53.01,53.17,89206.0,43.8973,44.038,43.8725,44.0049,89206.0
2019-03-26 15:00:00,53.18,53.29,53.1,53.11,109865.0,44.0132,44.1042,43.947,43.9552,109865.0
2019-03-26 15:30:00,53.11,53.23,53.09,53.21,210760.0,43.9552,44.0546,43.9387,44.038,210760.0
2019-03-27 09:30:00,53.36,53.65,53.29,53.35,139922.0,44.1622,44.4022,44.1042,44.1539,139922.0
2019-03-27 10:00:00,53.36,53.53,53.29,53.49,143395.0,44.1622,44.3028,44.1042,44.2697,143395.0
2019-03-27 10:30:00,53.48,53.52,53.12,53.22,164978.0,44.2615,44.2946,43.9635,44.0463,164978.0
2019-03-27 11:00:00,53.21,53.26,52.93,52.93,108264.0,44.038,44.0794,43.8063,43.8063,108264.0
2019-03-27 11:30:00,52.92,52.98,52.75,52.85,141333.0,43.798,43.8477,43.6573,43.7401,141333.0
2019-03-27 12:00:00,52.84,52.93,52.77,52.91,104397.0,43.7318,43.8063,43.6739,43.7897,104397.0
2019-03-27 12:30:00,52.9,52.96,52.85,52.88,60883.0,43.7814,43.8311,43.7401,43.7649,60883.0
2019-03-27 13:00:00,52.88,53.03,52.83,52.95,67613.0,43.7649,43.889,43.7235,43.8228,67613.0
2019-03-27 13:30:00,52.95,53.04,52.9,52.99,54723.0,43.8228,43.8973,43.7814,43.8559,54723.0
2019-03-27 14:00:00,52.99,53.04,52.93,52.95,78066.0,43.8559,43.8973,43.8063,43.8228,78066.0
2019-03-27 14:30:00,52.97,53.02,52.85,52.89,88673.0,43.8394,43.8808,43.7401,43.7732,88673.0
2019-03-27 15:00:00,52.9,52.97,52.85,52.97,63551.0,43.7814,43.8394,43.7401,43.8394,63551.0
2019-03-27 15:30:00,52.97,53.19,52.97,53.14,304124.0,43.8394,44.0215,43.8394,43.9801,304124.0
2019-03-28 09:30:00,53.24,53.56,53.19,53.43,116211.0,44.0628,44.3277,44.0215,44.2201,116211.0
2019-03-28 10:00:00,53.44,53.58,53.33,53.54,83235.0,44.2284,44.3442,44.1373,44.3111,83235.0
2019-03-28 10:30:00,53.55,53.69,53.38,53.39,92542.0,44.3194,44.4353,44.1787,44.187,92542.0
2019-03-28 11:00:00,53.39,53.39,53.05,53.05,106961.0,44.187,44.187,43.9056,43.9056,106961.0
2019-03-28 11:30:00,53.04,53.31,53.02,53.23,65445.0,43.8973,44.1208,43.8808,44.0546,65445.0
2019-03-28 12:00:00,53.22,53.28,53.11,53.28,63165.0,44.0463,44.0959,43.9552,44.0959,63165.0
2019-03-28 12:30:00,53.28,53.42,53.25,53.4,44113.0,44.0959,44.2118,44.0711,44.1953,44113.0
2019-03-28 13:00:00,53.39,53.44,53.37,53.4,21695.0,44.187,44.2284,44.1704,44.1953,21695.0
2019-03-28 13:30:00,53.41,53.44,53.37,53.4,29440.0,44.2035,44.2284,44.1704,44.1953,29440.0
2019-03-28 14:00:00,53.39,53.4,53.29,53.3,38928.0,44.187,44.1953,44.1042,44.1125,38928.0
2019-03-28 14:30:00,53.29,53.33,53.25,53.3,44119.0,44.1042,44.1373,44.0711,44.1125,44119.0
2019-03-28 15:00:00,53.29,53.44,53.28,53.39,43543.0,44.1042,44.2284,44.0959,44.187,43543.0
2019-03-28 15:30:00,53.4,53.49,53.35,53.36,119051.0,44.1953,44.2697,44.1539,44.1622,119051.0
2019-03-29 09:30:00,53.73,53.8,53.49,53.6,95722.0,44.4684,44.5263,44.2697,44.3608,95722.0
2019-03-29 10:00:00,53.6,53.71,53.59,53.68,69445.0,44.3608,44.4518,44.3525,44.427,69445.0
2019-03-29 10:30:00,53.69,53.69,53.37,53.41,116395.0,44.4353,44.4353,44.1704,44.2035,116395.0
2019-03-29 11:00:00,53.41,53.67,53.41,53.66,58771.0,44.2035,44.4187,44.2035,44.4104,58771.0
2019-03-29 11:30:00,53.67,53.8,53.65,53.73,74608.0,44.4187,44.5263,44.4022,44.4684,74608.0
2019-03-29 12:00:00,53.73,53.75,53.57,53.72,98232.0,44.4684,44.4849,44.336,44.4601,98232.0
2019-03-29 12:30:00,53.71,53.77,53.69,53.72,43700.0,44.4518,44.5015,44.4353,44.4601,43700.0
2019-03-29 13:00:00,53.73,53.78,53.67,53.77,35636.0,44.4684,44.5098,44.4187,44.5015,35636.0
2019-03-29 13:30:00,53.76,53.81,53.71,53.77,42559.0,44.4932,44.5346,44.4518,44.5015,42559.0
2019-03-29 14:00:00,53.76,53.88,53.76,53.87,46248.0,44.4932,44.5925,44.4932,44.5842,46248.0
2019-03-29 14:30:00,53.86,53.94,53.84,53.86,79105.0,44.576,44.6422,44.5594,44.576,79105.0
2019-03-29 15:00:00,53.88,53.95,53.81,53.85,66387.0,44.5925,44.6505,44.5346,44.5677,66387.0
2019-03-29 15:30:00,53.85,54.0,53.81,53.99,233410.0,44.5677,44.6918,44.5346,44.6836,233410.0
2019-04-01 09:30:00,54.47,54.58,54.4,54.54,168607.0,45.0808,45.1719,45.0229,45.1388,168607.0
2019-04-01 10:00:00,54.55,54.68,54.53,54.56,90471.0,45.147,45.2546,45.1305,45.1553,90471.0
2019-04-01 10:30:00,54.56,54.73,54.51,54.72,79523.0,45.1553,45.296,45.1139,45.2877,79523.0
2019-04-01 11:00:00,54.73,54.88,54.72,54.88,110647.0,45.296,45.4201,45.2877,45.4201,110647.0
2019-04-01 11:30:00,54.87,54.92,54.67,54.69,162744.0,45.4119,45.4533,45.2463,45.2629,162744.0
2019-04-01 12:00:00,54.7,54.74,54.61,54.74,62697.0,45.2712,45.3043,45.1967,45.3043,62697.0
2019-04-01 12:30:00,54.73,54.82,54.71,54.79,49490.0,45.296,45.3705,45.2794,45.3457,49490.0
2019-04-01 13:00:00,54.79,54.81,54.71,54.72,50877.0,45.3457,45.3622,45.2794,45.2877,50877.0
2019-04-01 13:30:00,54.7,54.87,54.7,54.79,55628.0,45.2712,45.4119,45.2712,45.3457,55628.0
2019-04-01 14:00:00,54.79,54.85,54.79,54.8,54787.0,45.3457,45.3953,45.3457,45.3539,54787.0
2019-04-01 14:30:00,54.8,54.87,54.77,54.86,66206.0,45.3539,45.4119,45.3291,45.4036,66206.0
2019-04-01 15:00:00,54.86,54.94,54.82,54.93,94237.0,45.4036,45.4698,45.3705,45.4615,94237.0
2019-04-01 15:30:00,54.94,54.99,54.9,54.97,199772.0,45.4698,45.5112,45.4367,45.4946,199772.0
2019-04-02 09:30:00,55.0,55.31,54.98,55.29,204952.0,45.5195,45.776,45.5029,45.7595,204952.0
2019-04-02 10:00:00,55.29,55.29,55.07,55.23,129411.0,45.7595,45.7595,45.5774,45.7098,129411.0
2019-04-02 10:30:00,55.23,55.23,55.06,55.18,130008.0,45.7098,45.7098,45.5691,45.6684,130008.0
2019-04-02 11:00:00,55.19,55.2,55.0,55.14,72533.0,45.6767,45.685,45.5195,45.6353,72533.0
2019-04-02 11:30:00,55.14,55.22,55.09,55.17,46530.0,45.6353,45.7015,45.5939,45.6602,46530.0
2019-04-02 12:00:00,55.17,55.21,55.13,55.2,82686.0,45.6602,45.6933,45.6271,45.685,82686.0
2019-04-02 12:30:00,55.21,55.26,55.19,55.19,48415.0,45.6933,45.7346,45.6767,45.6767,48415.0
2019-04-02 13:00:00,55.18,55.25,55.15,55.19,42717.0,45.6684,45.7264,45.6436,45.6767,42717.0
2019-04-02 13:30:00,55.19,55.21,55.16,55.19,46134.0,45.6767,45.6933,45.6519,45.6767,46134.0
2019-04-02 14:00:00,55.19,55.35,55.18,55.31,62793.0,45.6767,45.8091,45.6684,45.776,62793.0
2019-04-02 14:30:00,55.31,55.33,55.26,55.29,35964.0,45.776,45.7926,45.7346,45.7595,35964.0
2019-04-02 15:00:00,55.29,55.4,55.29,55.4,83463.0,45.7595,45.8505,45.7595,45.8505,83463.0
2019-04-02 15:30:00,55.4,55.4,55.27,55.29,232352.0,45.8505,45.8505,45.7429,45.7595,232352.0
2019-04-03 09:30:00,55.28,55.59,55.14,55.18,193042.0,45.7512,46.0078,45.6353,45.6684,193042.0
2019-04-03 10:00:00,55.17,55.38,55.08,55.33,179124.0,45.6602,45.834,45.5857,45.7926,179124.0
2019-04-03 10:30:00,55.32,55.45,55.22,55.41,176634.0,45.7843,45.8919,45.7015,45.8588,176634.0
2019-04-03 11:00:00,55.42,55.63,55.4,55.57,132765.0,45.8671,46.0409,45.8505,45.9912,132765.0
2019-04-03 11:30:00,55.56,55.76,55.54,55.7,137283.0,45.9829,46.1485,45.9664,46.0988,137283.0
2019-04-03 12:00:00,55.7,55.8,55.67,55.73,67008.0,46.0988,46.1816,46.074,46.1236,67008.0
2019-04-03 12:30:00,55.72,55.74,55.6,55.62,60665.0,46.1154,46.1319,46.016,46.0326,60665.0
2019-04-03 13:00:00,55.62,55.67,55.58,55.67,75332.0,46.0326,46.074,45.9995,46.074,75332.0
2019-04-03 13:30:00,55.67,55.72,55.57,55.58,68953.0,46.074,46.1154,45.9912,45.9995,68953.0
2019-04-03 14:00:00,55.58,55.62,55.52,55.61,67446.0,45.9995,46.0326,45.9498,46.0243,67446.0
2019-04-03 14:30:00,55.61,55.61,55.47,55.51,79788.0,46.0243,46.0243,45.9084,45.9416,79788.0
2019-04-03 15:00:00,55.5,55.53,55.35,55.49,92917.0,45.9333,45.9581,45.8091,45.925,92917.0
2019-04-03 15:30:00,55.49,55.67,55.46,55.62,225702.0,45.925,46.074,45.9002,46.0326,225702.0
2019-04-04 09:30:00,55.37,55.67,55.37,55.6,171884.0,46.1166,46.3664,46.1166,46.3081,171884.0
2019-04-04 10:00:00,55.61,55.62,55.3,55.32,125647.0,46.3165,46.3248,46.0583,46.0749,125647.0
2019-04-04 10:30:00,55.32,55.34,55.14,55.25,151756.0,46.0749,46.0916,45.925,46.0166,151756.0
2019-04-04 11:00:00,55.25,55.25,54.94,55.02,116823.0,46.0166,46.0166,45.7584,45.8251,116823.0
2019-04-04 11:30:00,55.03,55.12,54.96,55.0,92830.0,45.8334,45.9083,45.7751,45.8084,92830.0
2019-04-04 12:00:00,55.0,55.04,54.87,54.98,71944.0,45.8084,45.8417,45.7001,45.7917,71944.0
2019-04-04 12:30:00,54.97,55.03,54.9,55.01,54230.0,45.7834,45.8334,45.7251,45.8167,54230.0
2019-04-04 13:00:00,55.01,55.14,54.99,55.1,67477.0,45.8167,45.925,45.8001,45.8917,67477.0
2019-04-04 13:30:00,55.09,55.17,55.06,55.07,50960.0,45.8834,45.95,45.8584,45.8667,50960.0
2019-04-04 14:00:00,55.07,55.17,55.04,55.15,51085.0,45.8667,45.95,45.8417,45.9333,51085.0
2019-04-04 14:30:00,55.14,55.24,55.14,55.24,59481.0,45.925,46.0083,45.925,46.0083,59481.0
2019-04-04 15:00:00,55.24,55.24,55.06,55.08,105702.0,46.0083,46.0083,45.8584,45.875,105702.0
2019-04-04 15:30:00,55.09,55.21,55.03,55.14,171759.0,45.8834,45.9833,45.8334,45.925,171759.0
2019-04-05 09:30:00,55.25,55.55,55.22,55.44,173138.0,46.0166,46.2665,45.9916,46.1749,173138.0
2019-04-05 10:00:00,55.46,55.6,55.35,55.37,106342.0,46.1915,46.3081,46.0999,46.1166,106342.0
2019-04-05 10:30:00,55.38,55.44,55.31,55.39,79508.0,46.1249,46.1749,46.0666,46.1332,79508.0
2019-04-05 11:00:00,55.39,55.44,55.35,55.38,50204.0,46.1332,46.1749,46.0999,46.1249,50204.0
2019-04-05 11:30:00,55.38,55.38,55.29,55.37,40183.0,46.1249,46.1249,46.0499,46.1166,40183.0
2019-04-05 12:00:00,55.38,55.4,55.31,55.36,44410.0,46.1249,46.1415,46.0666,46.1082,44410.0
2019-04-05 12:30:00,55.36,55.37,55.31,55.32,25833.0,46.1082,46.1166,46.0666,46.0749,25833.0
2019-04-05 13:00:00,55.33,55.34,55.29,55.32,29266.0,46.0832,46.0916,46.0499,46.0749,29266.0
2019-04-05 13:30:00,55.32,55.32,55.26,55.3,32563.0,46.0749,46.0749,46.0249,46.0583,32563.0
2019-04-05 14:00:00,55.3,55.31,55.2,55.21,62642.0,46.0583,46.0666,45.975,45.9833,62642.0
2019-04-05 14:30:00,55.21,55.22,55.17,55.18,63732.0,45.9833,45.9916,45.95,45.9583,63732.0
2019-04-05 15:00:00,55.17,55.31,55.17,55.29,94408.0,45.95,46.0666,45.95,46.0499,94408.0
2019-04-05 15:30:00,55.29,55.3,55.13,55.22,221080.0,46.0499,46.0583,45.9167,45.9916,221080.0
2019-04-08 09:30:00,55.19,55.19,54.79,55.05,151217.0,45.9666,45.9666,45.6335,45.85,151217.0
2019-04-08 10:00:00,55.06,55.21,54.99,55.11,73385.0,45.8584,45.9833,45.8001,45.9,73385.0
2019-04-08 10:30:00,55.11,55.3,55.1,55.3,70372.0,45.9,46.0583,45.8917,46.0583,70372.0
2019-04-08 11:00:00,55.3,55.37,55.26,55.3,83607.0,46.0583,46.1166,46.0249,46.0583,83607.0
2019-04-08 11:30:00,55.29,55.35,55.26,55.26,42948.0,46.0499,46.0999,46.0249,46.0249,42948.0
2019-04-08 12:00:00,55.27,55.38,55.25,55.37,44149.0,46.0333,46.1249,46.0166,46.1166,44149.0
2019-04-08 12:30:00,55.38,55.41,55.35,55.4,43060.0,46.1249,46.1499,46.0999,46.1415,43060.0
2019-04-08 13:00:00,55.39,55.43,55.34,55.41,42600.0,46.1332,46.1665,46.0916,46.1499,42600.0
2019-04-08 13:30:00,55.4,55.41,55.32,55.37,81020.0,46.1415,46.1499,46.0749,46.1166,81020.0
2019-04-08 14:00:00,55.37,55.41,55.31,55.31,62117.0,46.1166,46.1499,46.0666,46.0666,62117.0
2019-04-08 14:30:00,55.32,55.34,55.28,55.34,54095.0,46.0749,46.0916,46.0416,46.0916,54095.0
2019-04-08 15:00:00,55.34,55.4,55.33,55.37,40866.0,46.0916,46.1415,46.0832,46.1166,40866.0
2019-04-08 15:30:00,55.36,55.54,55.33,55.49,177172.0,46.1082,46.2581,46.0832,46.2165,177172.0
2019-04-09 09:30:00,55.1,55.28,54.86,55.23,147189.0,45.8917,46.0416,45.6918,46.0,147189.0
2019-04-09 10:00:00,55.24,55.25,55.1,55.15,81945.0,46.0083,46.0166,45.8917,45.9333,81945.0
2019-04-09 10:30:00,55.16,55.21,55.04,55.08,87335.0,45.9417,45.9833,45.8417,45.875,87335.0
2019-04-09 11:00:00,55.08,55.21,55.07,55.17,73074.0,45.875,45.9833,45.8667,45.95,73074.0
2019-04-09 11:30:00,55.17,55.28,55.16,55.26,71008.0,45.95,46.0416,45.9417,46.0249,71008.0
2019-04-09 12:00:00,55.26,55.41,55.25,55.38,52384.0,46.0249,46.1499,46.0166,46.1249,52384.0
2019-04-09 12:30:00,55.39,55.41,55.34,55.35,33595.0,46.1332,46.1499,46.0916,46.0999,33595.0
2019-04-09 13:00:00,55.34,55.34,55.19,55.23,72807.0,46.0916,46.0916,45.9666,46.0,72807.0
2019-04-09 13:30:00,55.23,55.24,55.17,55.23,30637.0,46.0,46.0083,45.95,46.0,30637.0
2019-04-09 14:00:00,55.22,55.23,55.13,55.22,70690.0,45.9916,46.0,45.9167,45.9916,70690.0
2019-04-09 14:30:00,55.22,55.26,55.14,55.19,79235.0,45.9916,46.0249,45.925,45.9666,79235.0
2019-04-09 15:00:00,55.19,55.22,55.15,55.18,78280.0,45.9666,45.9916,45.9333,45.9583,78280.0
2019-04-09 15:30:00,55.19,55.3,55.07,55.18,200810.0,45.9666,46.0583,45.8667,45.9583,200810.0
2019-04-10 09:30:00,55.24,55.59,55.24,55.52,123973.0,46.0083,46.2998,46.0083,46.2415,123973.0
2019-04-10 10:00:00,55.51,55.59,55.43,55.54,86742.0,46.2332,46.2998,46.1665,46.2581,86742.0
2019-04-10 10:30:00,55.54,55.75,55.53,55.65,72501.0,46.2581,46.4331,46.2498,46.3498,72501.0
2019-04-10 11:00:00,55.66,55.72,55.63,55.67,53489.0,46.3581,46.4081,46.3331,46.3664,53489.0
2019-04-10 11:30:00,55.68,55.76,55.68,55.74,38165.0,46.3748,46.4414,46.3748,46.4247,38165.0
2019-04-10 12:00:00,55.74,55.76,55.6,55.62,42826.0,46.4247,46.4414,46.3081,46.3248,42826.0
2019-04-10 12:30:00,55.62,55.67,55.56,55.57,31585.0,46.3248,46.3664,46.2748,46.2831,31585.0
2019-04-10 13:00:00,55.57,55.59,55.54,55.57,34132.0,46.2831,46.2998,46.2581,46.2831,34132.0
2019-04-10 13:30:00,55.57,55.68,55.56,55.67,47553.0,46.2831,46.3748,46.2748,46.3664,47553.0
2019-04-10 14:00:00,55.67,55.71,55.52,55.55,59849.0,46.3664,46.3997,46.2415,46.2665,59849.0
2019-04-10 14:30:00,55.55,55.72,55.55,55.7,58759.0,46.2665,46.4081,46.2665,46.3914,58759.0
2019-04-10 15:00:00,55.7,55.81,55.7,55.8,86457.0,46.3914,46.483,46.3914,46.4747,86457.0
2019-04-10 15:30:00,55.8,55.84,55.72,55.83,163799.0,46.4747,46.508,46.4081,46.4997,163799.0
2019-04-11 09:30:00,55.93,55.93,55.31,55.39,186471.0,46.583,46.583,46.0666,46.1332,186471.0
2019-04-11 10:00:00,55.39,55.54,55.35,55.5,92796.0,46.1332,46.2581,46.0999,46.2248,92796.0
2019-04-11 10:30:00,55.49,55.65,55.45,55.65,55624.0,46.2165,46.3498,46.1832,46.3498,55624.0
2019-04-11 11:00:00,55.67,55.69,55.6,55.61,40773.0,46.3664,46.3831,46.3081,46.3165,40773.0
2019-04-11 11:30:00,55.6,55.62,55.47,55.53,51235.0,46.3081,46.3248,46.1998,46.2498,51235.0
2019-04-11 12:00:00,55.54,55.57,55.47,55.56,75989.0,46.2581,46.2831,46.1998,46.2748,75989.0
2019-04-11 12:30:00,55.56,55.62,55.55,55.62,28372.0,46.2748,46.3248,46.2665,46.3248,28372.0
2019-04-11 13:00:00,55.62,55.64,55.58,55.6,43426.0,46.3248,46.3414,46.2915,46.3081,43426.0
2019-04-11 13:30:00,55.59,55.6,55.5,55.53,48801.0,46.2998,46.3081,46.2248,46.2498,48801.0
2019-04-11 14:00:00,55.53,55.61,55.53,55.55,40069.0,46.2498,46.3165,46.2498,46.2665,40069.0
2019-04-11 14:30:00,55.54,55.6,55.54,55.58,28642.0,46.2581,46.3081,46.2581,46.2915,28642.0
2019-04-11 15:00:00,55.58,55.65,55.56,55.59,46586.0,46.2915,46.3498,46.2748,46.2998,46586.0
2019-04-11 15:30:00,55.59,55.67,55.56,55.63,153153.0,46.2998,46.3664,46.2748,46.3331,153153.0
2019-04-12 09:30:00,55.93,56.04,55.8,55.94,153480.0,46.583,46.6746,46.4747,46.5913,153480.0
2019-04-12 10:00:00,55.95,56.09,55.9,56.09,99159.0,46.5996,46.7162,46.558,46.7162,99159.0
2019-04-12 10:30:00,56.09,56.12,55.9,55.95,73641.0,46.7162,46.7412,46.558,46.5996,73641.0
2019-04-12 11:00:00,55.95,55.95,55.81,55.87,53368.0,46.5996,46.5996,46.483,46.533,53368.0
2019-04-12 11:30:00,55.87,55.99,55.87,55.99,56498.0,46.533,46.6329,46.533,46.6329,56498.0
2019-04-12 12:00:00,55.99,56.12,55.96,56.12,63766.0,46.6329,46.7412,46.608,46.7412,63766.0
2019-04-12 12:30:00,56.12,56.15,56.08,56.15,44886.0,46.7412,46.7662,46.7079,46.7662,44886.0
2019-04-12 13:00:00,56.16,56.23,56.16,56.21,54106.0,46.7745,46.8328,46.7745,46.8162,54106.0
2019-04-12 13:30:00,56.2,56.23,56.15,56.15,32235.0,46.8079,46.8328,46.7662,46.7662,32235.0
2019-04-12 14:00:00,56.12,56.21,56.12,56.18,42810.0,46.7412,46.8162,46.7412,46.7912,42810.0
2019-04-12 14:30:00,56.19,56.22,56.17,56.19,61174.0,46.7995,46.8245,46.7829,46.7995,61174.0
2019-04-12 15:00:00,56.19,56.29,56.18,56.29,79595.0,46.7995,46.8828,46.7912,46.8828,79595.0
2019-04-12 15:30:00,56.29,56.35,56.19,56.29,227223.0,46.8828,46.9328,46.7995,46.8828,227223.0
2019-04-15 09:30:00,56.39,56.61,56.38,56.41,115404.0,46.9661,47.1493,46.9578,46.9828,115404.0
2019-04-15 10:00:00,56.41,56.43,56.31,56.31,60150.0,46.9828,46.9994,46.8995,46.8995,60150.0
2019-04-15 10:30:00,56.31,56.36,56.24,56.33,67853.0,46.8995,46.9411,46.8412,46.9161,67853.0
2019-04-15 11:00:00,56.34,56.48,56.33,56.45,49408.0,46.9245,47.0411,46.9161,47.0161,49408.0
2019-04-15 11:30:00,56.44,56.45,56.36,56.42,43838.0,47.0077,47.0161,46.9411,46.9911,43838.0
2019-04-15 12:00:00,56.42,56.43,56.32,56.35,47971.0,46.9911,46.9994,46.9078,46.9328,47971.0
2019-04-15 12:30:00,56.35,56.36,56.3,56.32,30001.0,46.9328,46.9411,46.8911,46.9078,30001.0
2019-04-15 13:00:00,56.31,56.42,56.3,56.42,32914.0,46.8995,46.9911,46.8911,46.9911,32914.0
2019-04-15 13:30:00,56.42,56.48,56.42,56.45,27037.0,46.9911,47.0411,46.9911,47.0161,27037.0
2019-04-15 14:00:00,56.46,56.47,56.4,56.47,49557.0,47.0244,47.0327,46.9744,47.0327,49557.0
2019-04-15 14:30:00,56.48,56.51,56.45,56.46,87655.0,47.0411,47.066,47.0161,47.0244,87655.0
2019-04-15 15:00:00,56.46,56.52,56.46,56.51,59990.0,47.0244,47.0744,47.0244,47.066,59990.0
2019-04-15 15:30:00,56.51,56.59,56.49,56.55,117734.0,47.066,47.1327,47.0494,47.0994,117734.0
2019-04-16 09:30:00,56.62,56.89,56.62,56.85,174211.0,47.1577,47.3825,47.1577,47.3492,174211.0
2019-04-16 10:00:00,56.86,57.14,56.85,57.13,166002.0,47.3576,47.5908,47.3492,47.5824,166002.0
2019-04-16 10:30:00,57.12,57.33,57.07,57.3,131567.0,47.5741,47.749,47.5325,47.724,131567.0
2019-04-16 11:00:00,57.31,57.52,57.24,57.37,149730.0,47.7323,47.9073,47.674,47.7823,149730.0
2019-04-16 11:30:00,57.36,57.36,57.06,57.08,107761.0,47.774,47.774,47.5241,47.5408,107761.0
2019-04-16 12:00:00,57.08,57.15,57.04,57.13,50806.0,47.5408,47.5991,47.5075,47.5824,50806.0
2019-04-16 12:30:00,57.13,57.15,57.05,57.15,68752.0,47.5824,47.5991,47.5158,47.5991,68752.0
2019-04-16 13:00:00,57.14,57.15,57.08,57.1,63854.0,47.5908,47.5991,47.5408,47.5574,63854.0
2019-04-16 13:30:00,57.1,57.13,57.04,57.06,31570.0,47.5574,47.5824,47.5075,47.5241,31570.0
2019-04-16 14:00:00,57.06,57.06,56.94,56.99,46247.0,47.5241,47.5241,47.4242,47.4658,46247.0
2019-04-16 14:30:00,56.99,57.03,56.93,57.01,54292.0,47.4658,47.4991,47.4159,47.4825,54292.0
2019-04-16 15:00:00,57.01,57.01,56.85,56.87,69247.0,47.4825,47.4825,47.3492,47.3659,69247.0
2019-04-16 15:30:00,56.87,56.97,56.74,56.96,160836.0,47.3659,47.4492,47.2576,47.4408,160836.0
2019-04-17 09:30:00,57.19,57.3,57.01,57.01,194929.0,47.6324,47.724,47.4825,47.4825,194929.0
2019-04-17 10:00:00,57.01,57.01,56.83,56.98,126186.0,47.4825,47.4825,47.3326,47.4575,126186.0
2019-04-17 10:30:00,56.98,57.05,56.9,56.92,99307.0,47.4575,47.5158,47.3909,47.4075,99307.0
2019-04-17 11:00:00,56.91,56.97,56.72,56.75,90546.0,47.3992,47.4492,47.2409,47.2659,90546.0
2019-04-17 11:30:00,56.74,56.86,56.69,56.76,78862.0,47.2576,47.3576,47.216,47.2743,78862.0
2019-04-17 12:00:00,56.75,56.77,56.63,56.74,63768.0,47.2659,47.2826,47.166,47.2576,63768.0
2019-04-17 12:30:00,56.75,56.8,56.63,56.73,72191.0,47.2659,47.3076,47.166,47.2493,72191.0
2019-04-17 13:00:00,56.74,56.81,56.52,56.53,109119.0,47.2576,47.3159,47.0744,47.0827,109119.0
2019-04-17 13:30:00,56.52,56.61,56.5,56.55,83206.0,47.0744,47.1493,47.0577,47.0994,83206.0
2019-04-17 14:00:00,56.55,56.55,56.35,56.36,101576.0,47.0994,47.0994,46.9328,46.9411,101576.0
2019-04-17 14:30:00,56.36,56.48,56.36,56.45,73893.0,46.9411,47.0411,46.9411,47.0161,73893.0
2019-04-17 15:00:00,56.46,56.47,56.31,56.35,88368.0,47.0244,47.0327,46.8995,46.9328,88368.0
2019-04-17 15:30:00,56.35,56.42,56.28,56.31,275228.0,46.9328,46.9911,46.8745,46.8995,275228.0
2019-04-18 09:30:00,56.6,56.68,56.4,56.42,166601.0,47.141,47.2076,46.9744,46.9911,166601.0
2019-04-18 10:00:00,56.42,56.42,56.13,56.14,119565.0,46.9911,46.9911,46.7495,46.7579,119565.0
2019-04-18 10:30:00,56.14,56.27,56.12,56.26,90617.0,46.7579,46.8662,46.7412,46.8578,90617.0
2019-04-18 11:00:00,56.26,56.36,56.17,56.2,72647.0,46.8578,46.9411,46.7829,46.8079,72647.0
2019-04-18 11:30:00,56.2,56.39,56.19,56.39,71856.0,46.8079,46.9661,46.7995,46.9661,71856.0
2019-04-18 12:00:00,56.4,56.44,56.33,56.36,55660.0,46.9744,47.0077,46.9161,46.9411,55660.0
2019-04-18 12:30:00,56.36,56.46,56.34,56.39,43792.0,46.9411,47.0244,46.9245,46.9661,43792.0
2019-04-18 13:00:00,56.38,56.4,56.32,56.34,43672.0,46.9578,46.9744,46.9078,46.9245,43672.0
2019-04-18 13:30:00,56.34,56.36,56.3,56.32,42329.0,46.9245,46.9411,46.8911,46.9078,42329.0
2019-04-18 14:00:00,56.32,56.39,56.3,56.35,58990.0,46.9078,46.9661,46.8911,46.9328,58990.0
2019-04-18 14:30:00,56.34,56.41,56.33,56.4,40181.0,46.9245,46.9828,46.9161,46.9744,40181.0
2019-04-18 15:00:00,56.39,56.42,56.37,56.39,65500.0,46.9661,46.9911,46.9494,46.9661,65500.0
2019-04-18 15:30:00,56.38,56.43,56.28,56.41,238270.0,46.9578,46.9994,46.8745,46.9828,238270.0
2019-04-22 09:30:00,56.18,56.38,56.1,56.37,104323.0,46.7912,46.9578,46.7246,46.9494,104323.0
2019-04-22 10:00:00,56.37,56.49,56.36,56.42,67859.0,46.9494,47.0494,46.9411,46.9911,67859.0
2019-04-22 10:30:00,56.42,56.49,56.33,56.49,56622.0,46.9911,47.0494,46.9161,47.0494,56622.0
2019-04-22 11:00:00,56.49,56.57,56.43,56.56,55653.0,47.0494,47.116,46.9994,47.1077,55653.0
2019-04-22 11:30:00,56.56,56.59,56.48,56.49,50572.0,47.1077,47.1327,47.0411,47.0494,50572.0
2019-04-22 12:00:00,56.49,56.5,56.42,56.46,48935.0,47.0494,47.0577,46.9911,47.0244,48935.0
2019-04-22 12:30:00,56.46,56.49,56.41,56.43,37581.0,47.0244,47.0494,46.9828,46.9994,37581.0
2019-04-22 13:00:00,56.44,56.53,56.44,56.51,42285.0,47.0077,47.0827,47.0077,47.066,42285.0
2019-04-22 13:30:00,56.52,56.59,56.49,56.56,73525.0,47.0744,47.1327,47.0494,47.1077,73525.0
2019-04-22 14:00:00,56.57,56.59,56.53,56.57,40668.0,47.116,47.1327,47.0827,47.116,40668.0
2019-04-22 14:30:00,56.57,56.6,56.52,56.54,61331.0,47.116,47.141,47.0744,47.091,61331.0
2019-04-22 15:00:00,56.55,56.57,56.48,56.49,74752.0,47.0994,47.116,47.0411,47.0494,74752.0
2019-04-22 15:30:00,56.5,56.53,56.31,56.33,191914.0,47.0577,47.0827,46.8995,46.9161,191914.0
2019-04-23 09:30:00,56.38,56.5,56.21,56.45,212836.0,46.9578,47.0577,46.8162,47.0161,212836.0
2019-04-23 10:00:00,56.45,56.57,56.41,56.45,132423.0,47.0161,47.116,46.9828,47.0161,132423.0
2019-04-23 10:30:00,56.45,56.46,56.24,56.3,76362.0,47.0161,47.0244,46.8412,46.8911,76362.0
2019-04-23 11:00:00,56.3,56.42,56.24,56.42,83808.0,46.8911,46.9911,46.8412,46.9911,83808.0
2019-04-23 11:30:00,56.42,56.47,56.29,56.38,133028.0,46.9911,47.0327,46.8828,46.9578,133028.0
2019-04-23 12:00:00,56.37,56.57,56.37,56.48,109308.0,46.9494,47.116,46.9494,47.0411,109308.0
2019-04-23 12:30:00,56.48,56.48,56.39,56.45,71184.0,47.0411,47.0411,46.9661,47.0161,71184.0
2019-04-23 13:00:00,56.45,56.5,56.45,56.49,50683.0,47.0161,47.0577,47.0161,47.0494,50683.0
2019-04-23 13:30:00,56.49,56.53,56.44,56.46,51458.0,47.0494,47.0827,47.0077,47.0244,51458.0
2019-04-23 14:00:00,56.45,56.47,56.39,56.41,54436.0,47.0161,47.0327,46.9661,46.9828,54436.0
2019-04-23 14:30:00,56.41,56.58,56.41,56.57,66524.0,46.9828,47.1243,46.9828,47.116,66524.0
2019-04-23 15:00:00,56.56,56.61,56.53,56.56,84413.0,47.1077,47.1493,47.0827,47.1077,84413.0
2019-04-23 15:30:00,56.55,56.69,56.52,56.69,160542.0,47.0994,47.216,47.0744,47.216,160542.0
2019-04-24 09:30:00,56.64,56.91,56.58,56.71,181055.0,47.1743,47.3992,47.1243,47.2326,181055.0
2019-04-24 10:00:00,56.7,57.09,56.68,57.03,139175.0,47.2243,47.5491,47.2076,47.4991,139175.0
2019-04-24 10:30:00,57.03,57.13,56.95,57.13,82484.0,47.4991,47.5824,47.4325,47.5824,82484.0
2019-04-24 11:00:00,57.14,57.14,56.98,56.98,51636.0,47.5908,47.5908,47.4575,47.4575,51636.0
2019-04-24 11:30:00,56.98,56.98,56.84,56.9,39846.0,47.4575,47.4575,47.3409,47.3909,39846.0
2019-04-24 12:00:00,56.9,56.9,56.79,56.83,52509.0,47.3909,47.3909,47.2992,47.3326,52509.0
2019-04-24 12:30:00,56.82,56.88,56.81,56.83,32916.0,47.3242,47.3742,47.3159,47.3326,32916.0
2019-04-24 13:00:00,56.84,56.91,56.8,56.91,43330.0,47.3409,47.3992,47.3076,47.3992,43330.0
2019-04-24 13:30:00,56.92,56.94,56.88,56.92,33290.0,47.4075,47.4242,47.3742,47.4075,33290.0
2019-04-24 14:00:00,56.92,56.99,56.91,56.97,37303.0,47.4075,47.4658,47.3992,47.4492,37303.0
2019-04-24 14:30:00,56.97,57.07,56.96,57.03,54573.0,47.4492,47.5325,47.4408,47.4991,54573.0
2019-04-24 15:00:00,57.04,57.06,57.01,57.03,46334.0,47.5075,47.5241,47.4825,47.4991,46334.0
2019-04-24 15:30:00,57.04,57.05,56.87,56.88,120224.0,47.5075,47.5158,47.3659,47.3742,120224.0
2019-04-25 09:30:00,56.47,56.74,56.33,56.51,198528.0,47.0327,47.2576,46.9161,47.066,198528.0
2019-04-25 10:00:00,56.51,56.59,56.02,56.13,181760.0,47.066,47.1327,46.6579,46.7495,181760.0
2019-04-25 10:30:00,56.13,56.22,56.02,56.11,121742.0,46.7495,46.8245,46.6579,46.7329,121742.0
2019-04-25 11:00:00,56.11,56.31,56.05,56.28,108248.0,46.7329,46.8995,46.6829,46.8745,108248.0
2019-04-25 11:30:00,56.3,56.38,56.24,56.31,78161.0,46.8911,46.9578,46.8412,46.8995,78161.0
2019-04-25 12:00:00,56.31,56.35,56.22,56.23,59913.0,46.8995,46.9328,46.8245,46.8328,59913.0
2019-04-25 12:30:00,56.22,56.23,56.11,56.14,46081.0,46.8245,46.8328,46.7329,46.7579,46081.0
2019-04-25 13:00:00,56.15,56.24,56.1,56.23,49809.0,46.7662,46.8412,46.7246,46.8328,49809.0
2019-04-25 13:30:00,56.24,56.29,56.22,56.28,53849.0,46.8412,46.8828,46.8245,46.8745,53849.0
2019-04-25 14:00:00,56.29,56.43,56.29,56.35,51475.0,46.8828,46.9994,46.8828,46.9328,51475.0
2019-04-25 14:30:00,56.36,56.44,56.35,56.44,44335.0,46.9411,47.0077,46.9328,47.0077,44335.0
2019-04-25 15:00:00,56.44,56.45,56.35,56.42,57249.0,47.0077,47.0161,46.9328,46.9911,57249.0
2019-04-25 15:30:00,56.42,56.49,56.3,56.31,212976.0,46.9911,47.0494,46.8911,46.8995,212976.0
2019-04-26 09:30:00,56.01,56.37,55.79,55.95,261956.0,46.6496,46.9494,46.4664,46.5996,261956.0
2019-04-26 10:00:00,55.99,56.19,55.85,56.19,154383.0,46.6329,46.7995,46.5163,46.7995,154383.0
2019-04-26 10:30:00,56.19,56.21,55.93,56.04,119708.0,46.7995,46.8162,46.583,46.6746,119708.0
2019-04-26 11:00:00,56.04,56.23,56.0,56.2,87869.0,46.6746,46.8328,46.6413,46.8079,87869.0
2019-04-26 11:30:00,56.19,56.22,56.08,56.09,59353.0,46.7995,46.8245,46.7079,46.7162,59353.0
2019-04-26 12:00:00,56.08,56.23,56.08,56.1,67238.0,46.7079,46.8328,46.7079,46.7246,67238.0
2019-04-26 12:30:00,56.11,56.14,55.98,55.98,51831.0,46.7329,46.7579,46.6246,46.6246,51831.0
2019-04-26 13:00:00,55.97,55.99,55.83,55.85,48038.0,46.6163,46.6329,46.4997,46.5163,48038.0
2019-04-26 13:30:00,55.85,55.86,55.72,55.78,71491.0,46.5163,46.5247,46.4081,46.458,71491.0
2019-04-26 14:00:00,55.79,55.85,55.75,55.78,80096.0,46.4664,46.5163,46.4331,46.458,80096.0
2019-04-26 14:30:00,55.78,55.78,55.68,55.74,91028.0,46.458,46.458,46.3748,46.4247,91028.0
2019-04-26 15:00:00,55.75,55.94,55.75,55.81,65238.0,46.4331,46.5913,46.4331,46.483,65238.0
2019-04-26 15:30:00,55.81,55.92,55.76,55.87,188046.0,46.483,46.5746,46.4414,46.533,188046.0
2019-04-29 09:30:00,55.55,55.9,55.55,55.86,177291.0,46.2665,46.558,46.2665,46.5247,177291.0
2019-04-29 10:00:00,55.85,56.07,55.82,56.06,136274.0,46.5163,46.6996,46.4914,46.6912,136274.0
2019-04-29 10:30:00,56.06,56.14,56.01,56.08,109850.0,46.6912,46.7579,46.6496,46.7079,109850.0
2019-04-29 11:00:00,56.08,56.1,55.92,56.0,48983.0,46.7079,46.7246,46.5746,46.6413,48983.0
2019-04-29 11:30:00,56.01,56.09,55.95,55.95,52407.0,46.6496,46.7162,46.5996,46.5996,52407.0
2019-04-29 12:00:00,55.94,56.1,55.92,56.1,50530.0,46.5913,46.7246,46.5746,46.7246,50530.0
2019-04-29 12:30:00,56.11,56.16,56.1,56.13,46217.0,46.7329,46.7745,46.7246,46.7495,46217.0
2019-04-29 13:00:00,56.14,56.14,56.06,56.08,39303.0,46.7579,46.7579,46.6912,46.7079,39303.0
2019-04-29 13:30:00,56.08,56.13,56.05,56.13,35482.0,46.7079,46.7495,46.6829,46.7495,35482.0
2019-04-29 14:00:00,56.13,56.21,56.08,56.19,66231.0,46.7495,46.8162,46.7079,46.7995,66231.0
2019-04-29 14:30:00,56.19,56.19,56.06,56.11,72424.0,46.7995,46.7995,46.6912,46.7329,72424.0
2019-04-29 15:00:00,56.1,56.2,56.08,56.09,68648.0,46.7246,46.8079,46.7079,46.7162,68648.0
2019-04-29 15:30:00,56.1,56.2,56.05,56.14,230650.0,46.7246,46.8079,46.6829,46.7579,230650.0
2019-04-30 09:30:00,56.0,56.04,55.65,55.7,219516.0,46.6413,46.6746,46.3498,46.3914,219516.0
2019-04-30 10:00:00,55.71,55.95,55.64,55.8,143216.0,46.3997,46.5996,46.3414,46.4747,143216.0
2019-04-30 10:30:00,55.8,55.9,55.76,55.77,79633.0,46.4747,46.558,46.4414,46.4497,79633.0
2019-04-30 11:00:00,55.76,55.76,55.53,55.57,94595.0,46.4414,46.4414,46.2498,46.2831,94595.0
2019-04-30 11:30:00,55.58,55.78,55.56,55.73,81623.0,46.2915,46.458,46.2748,46.4164,81623.0
2019-04-30 12:00:00,55.74,55.9,55.71,55.88,78566.0,46.4247,46.558,46.3997,46.5413,78566.0
2019-04-30 12:30:00,55.89,55.9,55.83,55.9,59373.0,46.5497,46.558,46.4997,46.558,59373.0
2019-04-30 13:00:00,55.91,55.93,55.85,55.87,47251.0,46.5663,46.583,46.5163,46.533,47251.0
2019-04-30 13:30:00,55.87,56.02,55.86,56.01,64824.0,46.533,46.6579,46.5247,46.6496,64824.0
2019-04-30 14:00:00,56.01,56.01,55.97,56.01,43925.0,46.6496,46.6496,46.6163,46.6496,43925.0
2019-04-30 14:30:00,56.02,56.11,56.02,56.11,40217.0,46.6579,46.7329,46.6579,46.7329,40217.0
2019-04-30 15:00:00,56.11,56.11,55.98,55.98,105968.0,46.7329,46.7329,46.6246,46.6246,105968.0
2019-04-30 15:30:00,55.99,56.02,55.91,55.94,240354.0,46.6329,46.6579,46.5663,46.5913,240354.0
2019-05-01 09:30:00,55.99,56.07,55.71,55.8,167943.0,46.6329,46.6996,46.3997,46.4747,167943.0
2019-05-01 10:00:00,55.81,55.94,55.67,55.83,138734.0,46.483,46.5913,46.3664,46.4997,138734.0
2019-05-01 10:30:00,55.83,55.99,55.82,55.94,70404.0,46.4997,46.6329,46.4914,46.5913,70404.0
2019-05-01 11:00:00,55.93,56.07,55.91,56.07,56606.0,46.583,46.6996,46.5663,46.6996,56606.0
2019-05-01 11:30:00,56.08,56.19,56.08,56.15,64089.0,46.7079,46.7995,46.7079,46.7662,64089.0
2019-05-01 12:00:00,56.15,56.15,56.04,56.1,42057.0,46.7662,46.7662,46.6746,46.7246,42057.0
2019-05-01 12:30:00,56.1,56.16,56.04,56.12,60873.0,46.7246,46.7745,46.6746,46.7412,60873.0
2019-05-01 13:00:00,56.12,56.19,56.07,56.11,72384.0,46.7412,46.7995,46.6996,46.7329,72384.0
2019-05-01 13:30:00,56.12,56.2,56.07,56.2,57523.0,46.7412,46.8079,46.6996,46.8079,57523.0
2019-05-01 14:00:00,56.2,56.34,56.15,56.18,92511.0,46.8079,46.9245,46.7662,46.7912,92511.0
2019-05-01 14:30:00,56.19,56.24,55.87,55.99,146382.0,46.7995,46.8412,46.533,46.6329,146382.0
2019-05-01 15:00:00,55.99,56.0,55.76,55.83,165502.0,46.6329,46.6413,46.4414,46.4997,165502.0
2019-05-01 15:30:00,55.83,55.83,55.51,55.57,245377.0,46.4997,46.4997,46.2332,46.2831,245377.0
2019-05-02 09:30:00,55.46,55.79,55.46,55.62,183474.0,46.1915,46.4664,46.1915,46.3248,183474.0
2019-05-02 10:00:00,55.63,55.89,55.6,55.72,131880.0,46.3331,46.5497,46.3081,46.4081,131880.0
2019-05-02 10:30:00,55.71,55.83,55.61,55.67,127776.0,46.3997,46.4997,46.3165,46.3664,127776.0
2019-05-02 11:00:00,55.67,55.68,55.18,55.21,201994.0,46.3664,46.3748,45.9583,45.9833,201994.0
2019-05-02 11:30:00,55.22,55.38,54.87,54.92,186542.0,45.9916,46.1249,45.7001,45.7418,186542.0
2019-05-02 12:00:00,54.93,55.06,54.87,55.0,144781.0,45.7501,45.8584,45.7001,45.8084,144781.0
2019-05-02 12:30:00,55.01,55.14,54.87,54.99,112804.0,45.8167,45.925,45.7001,45.8001,112804.0
2019-05-02 13:00:00,55.0,55.16,54.92,55.07,100456.0,45.8084,45.9417,45.7418,45.8667,100456.0
2019-05-02 13:30:00,55.07,55.16,54.93,54.98,137311.0,45.8667,45.9417,45.7501,45.7917,137311.0
2019-05-02 14:00:00,54.98,55.1,54.95,55.02,70429.0,45.7917,45.8917,45.7668,45.8251,70429.0
2019-05-02 14:30:00,55.02,55.06,54.87,54.9,74558.0,45.8251,45.8584,45.7001,45.7251,74558.0
2019-05-02 15:00:00,54.9,55.03,54.85,54.99,99143.0,45.7251,45.8334,45.6835,45.8001,99143.0
2019-05-02 15:30:00,54.99,54.99,54.82,54.94,219349.0,45.8001,45.8001,45.6585,45.7584,219349.0
2019-05-03 09:30:00,54.64,54.81,54.18,54.58,367831.0,45.5086,45.6501,45.1254,45.4586,367831.0
2019-05-03 10:00:00,54.57,54.73,54.36,54.41,392810.0,45.4503,45.5835,45.2754,45.317,392810.0
2019-05-03 10:30:00,54.42,54.62,54.39,54.59,233449.0,45.3253,45.4919,45.3003,45.4669,233449.0
2019-05-03 11:00:00,54.58,54.7,54.44,54.5,167180.0,45.4586,45.5585,45.342,45.392,167180.0
2019-05-03 11:30:00,54.5,54.57,54.42,54.55,107495.0,45.392,45.4503,45.3253,45.4336,107495.0
2019-05-03 12:00:00,54.54,54.67,54.52,54.66,101985.0,45.4253,45.5335,45.4086,45.5252,101985.0
2019-05-03 12:30:00,54.67,54.68,54.57,54.63,66458.0,45.5335,45.5419,45.4503,45.5002,66458.0
2019-05-03 13:00:00,54.64,54.79,54.63,54.76,94004.0,45.5086,45.6335,45.5002,45.6085,94004.0
2019-05-03 13:30:00,54.76,54.87,54.75,54.79,80637.0,45.6085,45.7001,45.6002,45.6335,80637.0
2019-05-03 14:00:00,54.78,54.84,54.71,54.74,70305.0,45.6252,45.6751,45.5669,45.5918,70305.0
2019-05-03 14:30:00,54.74,54.78,54.7,54.75,53816.0,45.5918,45.6252,45.5585,45.6002,53816.0
2019-05-03 15:00:00,54.75,54.83,54.72,54.83,76099.0,45.6002,45.6668,45.5752,45.6668,76099.0
2019-05-03 15:30:00,54.82,54.98,54.81,54.94,202764.0,45.6585,45.7917,45.6501,45.7584,202764.0
2019-05-06 09:30:00,53.83,54.19,53.63,54.18,354566.0,44.8339,45.1338,44.6673,45.1254,354566.0
2019-05-06 10:00:00,54.17,54.22,54.01,54.15,145520.0,45.1171,45.1587,44.9838,45.1004,145520.0
2019-05-06 10:30:00,54.18,54.46,54.17,54.44,100403.0,45.1254,45.3586,45.1171,45.342,100403.0
2019-05-06 11:00:00,54.44,54.6,54.37,54.48,77758.0,45.342,45.4752,45.2837,45.3753,77758.0
2019-05-06 11:30:00,54.49,54.52,54.34,54.35,78541.0,45.3836,45.4086,45.2587,45.267,78541.0
2019-05-06 12:00:00,54.37,54.39,54.24,54.32,65169.0,45.2837,45.3003,45.1754,45.242,65169.0
2019-05-06 12:30:00,54.33,54.45,54.29,54.29,60519.0,45.2504,45.3503,45.217,45.217,60519.0
2019-05-06 13:00:00,54.28,54.47,54.24,54.44,83335.0,45.2087,45.367,45.1754,45.342,83335.0
2019-05-06 13:30:00,54.45,54.47,54.34,54.41,60846.0,45.3503,45.367,45.2587,45.317,60846.0
2019-05-06 14:00:00,54.41,54.49,54.37,54.48,56578.0,45.317,45.3836,45.2837,45.3753,56578.0
2019-05-06 14:30:00,54.48,54.71,54.46,54.69,81528.0,45.3753,45.5669,45.3586,45.5502,81528.0
2019-05-06 15:00:00,54.7,54.75,54.63,54.69,72076.0,45.5585,45.6002,45.5002,45.5502,72076.0
2019-05-06 15:30:00,54.69,54.76,54.52,54.6,230694.0,45.5502,45.6085,45.4086,45.4752,230694.0
2019-05-07 09:30:00,53.86,54.23,53.8,53.98,236981.0,44.8589,45.1671,44.8089,44.9589,236981.0
2019-05-07 10:00:00,53.98,53.98,53.66,53.81,173672.0,44.9589,44.9589,44.6923,44.8173,173672.0
2019-05-07 10:30:00,53.81,53.82,53.46,53.54,167420.0,44.8173,44.8256,44.5258,44.5924,167420.0
2019-05-07 11:00:00,53.53,53.66,53.38,53.54,171816.0,44.5841,44.6923,44.4591,44.5924,171816.0
2019-05-07 11:30:00,53.55,53.69,53.41,53.48,131184.0,44.6007,44.7173,44.4841,44.5424,131184.0
2019-05-07 12:00:00,53.49,53.81,53.4,53.78,141791.0,44.5507,44.8173,44.4758,44.7923,141791.0
2019-05-07 12:30:00,53.78,53.87,53.66,53.66,87485.0,44.7923,44.8672,44.6923,44.6923,87485.0
2019-05-07 13:00:00,53.65,53.67,53.24,53.28,122507.0,44.684,44.7007,44.3425,44.3758,122507.0
2019-05-07 13:30:00,53.27,53.4,53.2,53.29,96271.0,44.3675,44.4758,44.3092,44.3842,96271.0
2019-05-07 14:00:00,53.29,53.4,53.13,53.13,104961.0,44.3842,44.4758,44.2509,44.2509,104961.0
2019-05-07 14:30:00,53.15,53.24,52.94,53.19,169922.0,44.2676,44.3425,44.0927,44.3009,169922.0
2019-05-07 15:00:00,53.19,53.28,53.11,53.15,150544.0,44.3009,44.3758,44.2343,44.2676,150544.0
2019-05-07 15:30:00,53.15,53.53,52.97,53.45,345896.0,44.2676,44.5841,44.1176,44.5174,345896.0
2019-05-08 09:30:00,53.18,53.61,53.15,53.57,239433.0,44.2926,44.6507,44.2676,44.6174,239433.0
2019-05-08 10:00:00,53.58,53.79,53.54,53.61,149315.0,44.6257,44.8006,44.5924,44.6507,149315.0
2019-05-08 10:30:00,53.61,53.83,53.4,53.83,116367.0,44.6507,44.8339,44.4758,44.8339,116367.0
2019-05-08 11:00:00,53.83,53.93,53.7,53.71,143992.0,44.8339,44.9172,44.7257,44.734,143992.0
2019-05-08 11:30:00,53.71,53.78,53.55,53.6,97963.0,44.734,44.7923,44.6007,44.6424,97963.0
2019-05-08 12:00:00,53.61,53.73,53.51,53.71,67474.0,44.6507,44.7506,44.5674,44.734,67474.0
2019-05-08 12:30:00,53.71,53.88,53.67,53.88,56392.0,44.734,44.8756,44.7007,44.8756,56392.0
2019-05-08 13:00:00,53.91,53.93,53.74,53.82,58241.0,44.9006,44.9172,44.759,44.8256,58241.0
2019-05-08 13:30:00,53.82,53.86,53.73,53.76,59697.0,44.8256,44.8589,44.7506,44.7756,59697.0
2019-05-08 14:00:00,53.77,53.82,53.66,53.8,47947.0,44.784,44.8256,44.6923,44.8089,47947.0
2019-05-08 14:30:00,53.8,53.84,53.74,53.81,64499.0,44.8089,44.8423,44.759,44.8173,64499.0
2019-05-08 15:00:00,53.82,53.91,53.79,53.9,82724.0,44.8256,44.9006,44.8006,44.8922,82724.0
2019-05-08 15:30:00,53.91,53.91,53.45,53.45,242379.0,44.9006,44.9006,44.5174,44.5174,242379.0
2019-05-09 09:30:00,52.83,53.15,52.44,52.65,220961.0,44.001,44.2676,43.6762,43.8511,220961.0
2019-05-09 10:00:00,52.65,52.65,52.31,52.38,129672.0,43.8511,43.8511,43.5679,43.6262,129672.0
2019-05-09 10:30:00,52.38,52.54,52.31,52.31,124163.0,43.6262,43.7595,43.5679,43.5679,124163.0
2019-05-09 11:00:00,52.31,52.55,52.24,52.34,124565.0,43.5679,43.7678,43.5096,43.5929,124565.0
2019-05-09 11:30:00,52.35,52.61,52.35,52.51,114381.0,43.6013,43.8178,43.6013,43.7345,114381.0
2019-05-09 12:00:00,52.51,52.77,52.45,52.74,119469.0,43.7345,43.9511,43.6846,43.9261,119469.0
2019-05-09 12:30:00,52.76,53.16,52.76,52.89,150720.0,43.9427,44.2759,43.9427,44.051,150720.0
2019-05-09 13:00:00,52.89,53.0,52.81,52.9,75761.0,44.051,44.1426,43.9844,44.0593,75761.0
2019-05-09 13:30:00,52.9,53.21,52.87,53.03,86661.0,44.0593,44.3175,44.0344,44.1676,86661.0
2019-05-09 14:00:00,53.04,53.12,52.9,53.09,63703.0,44.176,44.2426,44.0593,44.2176,63703.0
2019-05-09 14:30:00,53.11,53.18,52.94,52.95,56569.0,44.2343,44.2926,44.0927,44.101,56569.0
2019-05-09 15:00:00,52.94,52.98,52.78,52.98,102323.0,44.0927,44.126,43.9594,44.126,102323.0
2019-05-09 15:30:00,52.99,53.12,52.89,52.92,270760.0,44.1343,44.2426,44.051,44.076,270760.0
2019-05-10 09:30:00,52.61,52.85,52.38,52.6,218418.0,43.8178,44.0177,43.6262,43.8095,218418.0
2019-05-10 10:00:00,52.6,52.62,52.33,52.46,216365.0,43.8095,43.8261,43.5846,43.6929,216365.0
2019-05-10 10:30:00,52.45,52.45,52.04,52.13,198020.0,43.6846,43.6846,43.3431,43.418,198020.0
2019-05-10 11:00:00,52.12,52.21,51.95,52.03,153211.0,43.4097,43.4847,43.2681,43.3347,153211.0
2019-05-10 11:30:00,52.03,52.21,51.96,52.16,187428.0,43.3347,43.4847,43.2764,43.443,187428.0
2019-05-10 12:00:00,52.15,52.63,52.15,52.6,99268.0,43.4347,43.8345,43.4347,43.8095,99268.0
2019-05-10 12:30:00,52.6,52.83,52.58,52.75,97784.0,43.8095,44.001,43.7928,43.9344,97784.0
2019-05-10 13:00:00,52.76,52.99,52.72,52.96,108955.0,43.9427,44.1343,43.9094,44.1093,108955.0
2019-05-10 13:30:00,52.97,53.13,52.92,53.09,108248.0,44.1176,44.2509,44.076,44.2176,108248.0
2019-05-10 14:00:00,53.09,53.16,52.91,52.99,77365.0,44.2176,44.2759,44.0677,44.1343,77365.0
2019-05-10 14:30:00,52.99,53.22,52.97,53.15,108968.0,44.1343,44.3259,44.1176,44.2676,108968.0
2019-05-10 15:00:00,53.15,53.55,53.13,53.51,153955.0,44.2676,44.6007,44.2509,44.5674,153955.0
2019-05-10 15:30:00,53.51,53.51,53.2,53.37,264488.0,44.5674,44.5674,44.3092,44.4508,264488.0
2019-05-13 09:30:00,51.83,52.24,51.52,51.61,405716.0,43.1682,43.5096,42.91,42.9849,405716.0
2019-05-13 10:00:00,51.62,51.62,51.26,51.5,236584.0,42.9933,42.9933,42.6934,42.8933,236584.0
2019-05-13 10:30:00,51.48,51.68,51.4,51.48,147112.0,42.8767,43.0432,42.81,42.8767,147112.0
2019-05-13 11:00:00,51.5,51.56,51.22,51.31,135397.0,42.8933,42.9433,42.6601,42.7351,135397.0
2019-05-13 11:30:00,51.33,51.43,51.21,51.42,79875.0,42.7517,42.835,42.6518,42.8267,79875.0
2019-05-13 12:00:00,51.43,51.47,51.24,51.28,59184.0,42.835,42.8683,42.6768,42.7101,59184.0
2019-05-13 12:30:00,51.28,51.37,51.18,51.18,67164.0,42.7101,42.785,42.6268,42.6268,67164.0
2019-05-13 13:00:00,51.17,51.2,51.08,51.12,51439.0,42.6185,42.6435,42.5435,42.5768,51439.0
2019-05-13 13:30:00,51.1,51.42,51.1,51.4,61336.0,42.5602,42.8267,42.5602,42.81,61336.0
2019-05-13 14:00:00,51.39,51.62,51.22,51.51,113205.0,42.8017,42.9933,42.6601,42.9016,113205.0
2019-05-13 14:30:00,51.52,51.6,51.06,51.52,372369.0,42.91,42.9766,42.5268,42.91,372369.0
2019-05-13 15:00:00,51.51,51.61,51.26,51.31,167580.0,42.9016,42.9849,42.6934,42.7351,167580.0
2019-05-13 15:30:00,51.3,51.37,51.11,51.29,336686.0,42.7267,42.785,42.5685,42.7184,336686.0
2019-05-14 09:30:00,51.45,52.08,51.39,51.9,286269.0,42.8517,43.3764,42.8017,43.2265,286269.0
2019-05-14 10:00:00,51.91,52.33,51.88,52.27,195839.0,43.2348,43.5846,43.2098,43.5346,195839.0
2019-05-14 10:30:00,52.28,52.35,52.04,52.2,168947.0,43.543,43.6013,43.3431,43.4763,168947.0
2019-05-14 11:00:00,52.2,52.42,52.12,52.33,144162.0,43.4763,43.6596,43.4097,43.5846,144162.0
2019-05-14 11:30:00,52.32,52.44,52.24,52.29,85403.0,43.5763,43.6762,43.5096,43.5513,85403.0
2019-05-14 12:00:00,52.29,52.33,52.09,52.09,81680.0,43.5513,43.5846,43.3847,43.3847,81680.0
2019-05-14 12:30:00,52.09,52.22,52.09,52.16,89764.0,43.3847,43.493,43.3847,43.443,89764.0
2019-05-14 13:00:00,52.15,52.33,52.15,52.29,62865.0,43.4347,43.5846,43.4347,43.5513,62865.0
2019-05-14 13:30:00,52.29,52.35,52.26,52.28,53286.0,43.5513,43.6013,43.5263,43.543,53286.0
2019-05-14 14:00:00,52.27,52.31,52.16,52.27,68707.0,43.5346,43.5679,43.443,43.5346,68707.0
2019-05-14 14:30:00,52.27,52.31,52.06,52.14,89786.0,43.5346,43.5679,43.3597,43.4264,89786.0
2019-05-14 15:00:00,52.15,52.3,52.11,52.27,110004.0,43.4347,43.5596,43.4014,43.5346,110004.0
2019-05-14 15:30:00,52.27,52.27,51.99,52.01,195246.0,43.5346,43.5346,43.3014,43.3181,195246.0
2019-05-15 09:30:00,51.82,52.44,51.7,52.22,241830.0,43.1598,43.6762,43.0599,43.493,241830.0
2019-05-15 10:00:00,52.22,52.68,52.22,52.64,277304.0,43.493,43.8761,43.493,43.8428,277304.0
2019-05-15 10:30:00,52.64,52.66,52.43,52.48,138621.0,43.8428,43.8595,43.6679,43.7095,138621.0
2019-05-15 11:00:00,52.48,52.7,52.38,52.68,144263.0,43.7095,43.8928,43.6262,43.8761,144263.0
2019-05-15 11:30:00,52.69,52.7,52.44,52.53,95514.0,43.8844,43.8928,43.6762,43.7512,95514.0
2019-05-15 12:00:00,52.55,52.61,52.29,52.3,85470.0,43.7678,43.8178,43.5513,43.5596,85470.0
2019-05-15 12:30:00,52.32,52.34,52.16,52.21,74410.0,43.5763,43.5929,43.443,43.4847,74410.0
2019-05-15 13:00:00,52.21,52.34,52.21,52.33,69914.0,43.4847,43.5929,43.4847,43.5846,69914.0
2019-05-15 13:30:00,52.34,52.4,52.3,52.36,80856.0,43.5929,43.6429,43.5596,43.6096,80856.0
2019-05-15 14:00:00,52.35,52.43,52.33,52.37,77529.0,43.6013,43.6679,43.5846,43.6179,77529.0
2019-05-15 14:30:00,52.37,52.4,52.33,52.35,75167.0,43.6179,43.6429,43.5846,43.6013,75167.0
2019-05-15 15:00:00,52.34,52.44,52.31,52.38,151424.0,43.5929,43.6762,43.5679,43.6262,151424.0
2019-05-15 15:30:00,52.37,52.43,52.31,52.43,280715.0,43.6179,43.6679,43.5679,43.6679,280715.0
2019-05-16 09:30:00,54.27,55.3,54.12,55.13,754191.0,45.2004,46.0583,45.0755,45.9167,754191.0
2019-05-16 10:00:00,55.14,55.48,54.83,55.44,345991.0,45.925,46.2082,45.6668,46.1749,345991.0
2019-05-16 10:30:00,55.44,55.69,55.39,55.67,249724.0,46.1749,46.3831,46.1332,46.3664,249724.0
2019-05-16 11:00:00,55.67,55.85,55.6,55.75,187722.0,46.3664,46.5163,46.3081,46.4331,187722.0
2019-05-16 11:30:00,55.75,56.13,55.71,56.08,240549.0,46.4331,46.7495,46.3997,46.7079,240549.0
2019-05-16 12:00:00,56.07,56.22,56.03,56.07,152096.0,46.6996,46.8245,46.6663,46.6996,152096.0
2019-05-16 12:30:00,56.07,56.17,55.98,56.02,110391.0,46.6996,46.7829,46.6246,46.6579,110391.0
2019-05-16 13:00:00,56.02,56.19,55.95,56.16,115564.0,46.6579,46.7995,46.5996,46.7745,115564.0
2019-05-16 13:30:00,56.16,56.22,56.04,56.11,100163.0,46.7745,46.8245,46.6746,46.7329,100163.0
2019-05-16 14:00:00,56.12,56.36,56.05,56.35,97677.0,46.7412,46.9411,46.6829,46.9328,97677.0
2019-05-16 14:30:00,56.36,56.39,56.21,56.3,126169.0,46.9411,46.9661,46.8162,46.8911,126169.0
2019-05-16 15:00:00,56.29,56.29,55.92,56.23,179237.0,46.8828,46.8828,46.5746,46.8328,179237.0
2019-05-16 15:30:00,56.23,56.23,55.83,55.98,459387.0,46.8328,46.8328,46.4997,46.6246,459387.0
2019-05-17 09:30:00,55.76,56.63,55.53,56.25,418365.0,46.4414,47.166,46.2498,46.8495,418365.0
2019-05-17 10:00:00,56.24,56.65,56.21,56.54,221439.0,46.8412,47.1826,46.8162,47.091,221439.0
2019-05-17 10:30:00,56.54,56.74,56.34,56.67,181923.0,47.091,47.2576,46.9245,47.1993,181923.0
2019-05-17 11:00:00,56.67,56.81,56.57,56.62,135147.0,47.1993,47.3159,47.116,47.1577,135147.0
2019-05-17 11:30:00,56.62,56.62,56.3,56.43,104299.0,47.1577,47.1577,46.8911,46.9994,104299.0
2019-05-17 12:00:00,56.42,56.48,56.26,56.41,99400.0,46.9911,47.0411,46.8578,46.9828,99400.0
2019-05-17 12:30:00,56.41,56.51,56.33,56.51,110274.0,46.9828,47.066,46.9161,47.066,110274.0
2019-05-17 13:00:00,56.51,56.69,56.49,56.56,85488.0,47.066,47.216,47.0494,47.1077,85488.0
2019-05-17 13:30:00,56.56,56.73,56.5,56.72,90707.0,47.1077,47.2493,47.0577,47.2409,90707.0
2019-05-17 14:00:00,56.72,56.83,56.71,56.82,122847.0,47.2409,47.3326,47.2326,47.3242,122847.0
2019-05-17 14:30:00,56.82,56.82,56.69,56.74,118770.0,47.3242,47.3242,47.216,47.2576,118770.0
2019-05-17 15:00:00,56.75,56.76,56.26,56.44,196849.0,47.2659,47.2743,46.8578,47.0077,196849.0
2019-05-17 15:30:00,56.44,56.5,56.26,56.36,344578.0,47.0077,47.0577,46.8578,46.9411,344578.0
2019-05-20 09:30:00,55.85,56.38,55.7,55.84,263209.0,46.5163,46.9578,46.3914,46.508,263209.0
2019-05-20 10:00:00,55.82,56.11,55.56,56.08,162079.0,46.4914,46.7329,46.2748,46.7079,162079.0
2019-05-20 10:30:00,56.05,56.31,56.05,56.27,115532.0,46.6829,46.8995,46.6829,46.8662,115532.0
2019-05-20 11:00:00,56.27,56.33,55.95,56.06,162692.0,46.8662,46.9161,46.5996,46.6912,162692.0
2019-05-20 11:30:00,56.08,56.14,55.89,55.96,162320.0,46.7079,46.7579,46.5497,46.608,162320.0
2019-05-20 12:00:00,55.95,56.16,55.91,56.04,90019.0,46.5996,46.7745,46.5663,46.6746,90019.0
2019-05-20 12:30:00,56.04,56.07,55.91,55.91,73313.0,46.6746,46.6996,46.5663,46.5663,73313.0
2019-05-20 13:00:00,55.91,56.02,55.83,55.99,70716.0,46.5663,46.6579,46.4997,46.6329,70716.0
2019-05-20 13:30:00,55.98,56.01,55.92,55.96,141480.0,46.6246,46.6496,46.5746,46.608,141480.0
2019-05-20 14:00:00,55.95,56.01,55.92,56.0,189825.0,46.5996,46.6496,46.5746,46.6413,189825.0
2019-05-20 14:30:00,56.0,56.03,55.9,55.99,108480.0,46.6413,46.6663,46.558,46.6329,108480.0
2019-05-20 15:00:00,55.99,56.08,55.88,56.07,104869.0,46.6329,46.7079,46.5413,46.6996,104869.0
2019-05-20 15:30:00,56.06,56.19,55.99,55.99,198050.0,46.6912,46.7995,46.6329,46.6329,198050.0
2019-05-21 09:30:00,56.68,56.75,56.31,56.46,242932.0,47.2076,47.2659,46.8995,47.0244,242932.0
2019-05-21 10:00:00,56.45,56.51,56.25,56.3,125509.0,47.0161,47.066,46.8495,46.8911,125509.0
2019-05-21 10:30:00,56.3,56.46,56.25,56.25,83391.0,46.8911,47.0244,46.8495,46.8495,83391.0
2019-05-21 11:00:00,56.24,56.31,56.17,56.31,90928.0,46.8412,46.8995,46.7829,46.8995,90928.0
2019-05-21 11:30:00,56.31,56.31,56.14,56.21,39604.0,46.8995,46.8995,46.7579,46.8162,39604.0
2019-05-21 12:00:00,56.22,56.41,56.21,56.38,73992.0,46.8245,46.9828,46.8162,46.9578,73992.0
2019-05-21 12:30:00,56.38,56.47,56.33,56.47,36919.0,46.9578,47.0327,46.9161,47.0327,36919.0
2019-05-21 13:00:00,56.48,56.6,56.46,56.54,50127.0,47.0411,47.141,47.0244,47.091,50127.0
2019-05-21 13:30:00,56.53,56.58,56.5,56.57,52413.0,47.0827,47.1243,47.0577,47.116,52413.0
2019-05-21 14:00:00,56.56,56.63,56.52,56.62,46187.0,47.1077,47.166,47.0744,47.1577,46187.0
2019-05-21 14:30:00,56.63,56.63,56.43,56.43,63285.0,47.166,47.166,46.9994,46.9994,63285.0
2019-05-21 15:00:00,56.42,56.46,56.34,56.45,66973.0,46.9911,47.0244,46.9245,47.0161,66973.0
2019-05-21 15:30:00,56.46,56.57,56.39,56.53,181234.0,47.0244,47.116,46.9661,47.0827,181234.0
2019-05-22 09:30:00,56.22,56.28,56.1,56.18,102832.0,46.8245,46.8745,46.7246,46.7912,102832.0
2019-05-22 10:00:00,56.19,56.29,55.94,56.05,183989.0,46.7995,46.8828,46.5913,46.6829,183989.0
2019-05-22 10:30:00,56.04,56.1,55.76,55.84,94886.0,46.6746,46.7246,46.4414,46.508,94886.0
2019-05-22 11:00:00,55.84,56.12,55.72,56.12,76955.0,46.508,46.7412,46.4081,46.7412,76955.0
2019-05-22 11:30:00,56.12,56.16,55.9,56.07,56324.0,46.7412,46.7745,46.558,46.6996,56324.0
2019-05-22 12:00:00,56.07,56.1,55.98,55.98,41935.0,46.6996,46.7246,46.6246,46.6246,41935.0
2019-05-22 12:30:00,55.98,55.99,55.91,55.96,38312.0,46.6246,46.6329,46.5663,46.608,38312.0
2019-05-22 13:00:00,55.96,55.98,55.84,55.94,58118.0,46.608,46.6246,46.508,46.5913,58118.0
2019-05-22 13:30:00,55.91,55.95,55.84,55.89,68824.0,46.5663,46.5996,46.508,46.5497,68824.0
2019-05-22 14:00:00,55.89,55.91,55.82,55.83,42449.0,46.5497,46.5663,46.4914,46.4997,42449.0
2019-05-22 14:30:00,55.83,55.94,55.83,55.84,41117.0,46.4997,46.5913,46.4997,46.508,41117.0
2019-05-22 15:00:00,55.84,55.92,55.78,55.88,55707.0,46.508,46.5746,46.458,46.5413,55707.0
2019-05-22 15:30:00,55.87,55.89,55.68,55.68,136140.0,46.533,46.5497,46.3748,46.3748,136140.0
2019-05-23 09:30:00,54.91,54.99,54.5,54.65,198080.0,45.7334,45.8001,45.392,45.5169,198080.0
2019-05-23 10:00:00,54.65,54.76,54.51,54.67,115235.0,45.5169,45.6085,45.4003,45.5335,115235.0
2019-05-23 10:30:00,54.66,54.8,54.6,54.67,139540.0,45.5252,45.6418,45.4752,45.5335,139540.0
2019-05-23 11:00:00,54.68,54.68,54.43,54.52,131047.0,45.5419,45.5419,45.3337,45.4086,131047.0
2019-05-23 11:30:00,54.51,54.58,54.33,54.33,142958.0,45.4003,45.4586,45.2504,45.2504,142958.0
2019-05-23 12:00:00,54.32,54.34,54.11,54.16,165842.0,45.242,45.2587,45.0671,45.1088,165842.0
2019-05-23 12:30:00,54.16,54.18,54.01,54.03,79116.0,45.1088,45.1254,44.9838,45.0005,79116.0
2019-05-23 13:00:00,54.01,54.14,53.94,54.09,79115.0,44.9838,45.0921,44.9255,45.0505,79115.0
2019-05-23 13:30:00,54.09,54.2,54.07,54.15,45794.0,45.0505,45.1421,45.0338,45.1004,45794.0
2019-05-23 14:00:00,54.13,54.17,53.97,54.05,49340.0,45.0838,45.1171,44.9505,45.0172,49340.0
2019-05-23 14:30:00,54.06,54.16,54.02,54.16,54560.0,45.0255,45.1088,44.9922,45.1088,54560.0
2019-05-23 15:00:00,54.16,54.4,54.07,54.34,94468.0,45.1088,45.3087,45.0338,45.2587,94468.0
2019-05-23 15:30:00,54.33,54.4,54.05,54.18,296857.0,45.2504,45.3087,45.0172,45.1254,296857.0
2019-05-24 09:30:00,54.57,54.66,54.26,54.43,146320.0,45.4503,45.5252,45.1921,45.3337,146320.0
2019-05-24 10:00:00,54.42,54.5,54.2,54.21,123555.0,45.3253,45.392,45.1421,45.1504,123555.0
2019-05-24 10:30:00,54.21,54.24,54.07,54.11,116199.0,45.1504,45.1754,45.0338,45.0671,116199.0
2019-05-24 11:00:00,54.12,54.24,54.08,54.23,77685.0,45.0755,45.1754,45.0421,45.1671,77685.0
2019-05-24 11:30:00,54.23,54.36,54.22,54.32,45476.0,45.1671,45.2754,45.1587,45.242,45476.0
2019-05-24 12:00:00,54.32,54.44,54.27,54.44,34192.0,45.242,45.342,45.2004,45.342,34192.0
2019-05-24 12:30:00,54.45,54.5,54.41,54.5,32933.0,45.3503,45.392,45.317,45.392,32933.0
2019-05-24 13:00:00,54.51,54.52,54.41,54.42,27022.0,45.4003,45.4086,45.317,45.3253,27022.0
2019-05-24 13:30:00,54.44,54.57,54.42,54.48,25244.0,45.342,45.4503,45.3253,45.3753,25244.0
2019-05-24 14:00:00,54.48,54.51,54.38,54.46,49087.0,45.3753,45.4003,45.292,45.3586,49087.0
2019-05-24 14:30:00,54.47,54.5,54.42,54.46,44884.0,45.367,45.392,45.3253,45.3586,44884.0
2019-05-24 15:00:00,54.45,54.5,54.4,54.48,53582.0,45.3503,45.392,45.3087,45.3753,53582.0
2019-05-24 15:30:00,54.48,54.48,54.29,54.38,147108.0,45.3753,45.3753,45.217,45.292,147108.0
2019-05-28 09:30:00,54.77,55.02,54.51,54.81,93168.0,45.6168,45.8251,45.4003,45.6501,93168.0
2019-05-28 10:00:00,54.81,54.86,54.63,54.8,85993.0,45.6501,45.6918,45.5002,45.6418,85993.0
2019-05-28 10:30:00,54.8,54.8,54.63,54.73,76603.0,45.6418,45.6418,45.5002,45.5835,76603.0
2019-05-28 11:00:00,54.71,54.79,54.66,54.67,67122.0,45.5669,45.6335,45.5252,45.5335,67122.0
2019-05-28 11:30:00,54.66,54.82,54.6,54.8,57878.0,45.5252,45.6585,45.4752,45.6418,57878.0
2019-05-28 12:00:00,54.81,54.84,54.71,54.73,40346.0,45.6501,45.6751,45.5669,45.5835,40346.0
2019-05-28 12:30:00,54.73,54.75,54.58,54.59,36277.0,45.5835,45.6002,45.4586,45.4669,36277.0
2019-05-28 13:00:00,54.6,54.63,54.54,54.57,24475.0,45.4752,45.5002,45.4253,45.4503,24475.0
2019-05-28 13:30:00,54.58,54.68,54.57,54.62,25206.0,45.4586,45.5419,45.4503,45.4919,25206.0
2019-05-28 14:00:00,54.61,54.61,54.54,54.54,42965.0,45.4836,45.4836,45.4253,45.4253,42965.0
2019-05-28 14:30:00,54.53,54.58,54.32,54.36,59502.0,45.4169,45.4586,45.242,45.2754,59502.0
2019-05-28 15:00:00,54.37,54.37,54.2,54.21,95037.0,45.2837,45.2837,45.1421,45.1504,95037.0
2019-05-28 15:30:00,54.21,54.27,53.83,53.91,367393.0,45.1504,45.2004,44.8339,44.9006,367393.0
2019-05-29 09:30:00,53.54,53.55,53.08,53.28,124636.0,44.5924,44.6007,44.2093,44.3758,124636.0
2019-05-29 10:00:00,53.29,53.49,53.1,53.48,89888.0,44.3842,44.5507,44.2259,44.5424,89888.0
2019-05-29 10:30:00,53.5,53.51,53.3,53.33,63423.0,44.5591,44.5674,44.3925,44.4175,63423.0
2019-05-29 11:00:00,53.31,53.48,53.27,53.34,72972.0,44.4008,44.5424,44.3675,44.4258,72972.0
2019-05-29 11:30:00,53.34,53.37,53.08,53.15,63311.0,44.4258,44.4508,44.2093,44.2676,63311.0
2019-05-29 12:00:00,53.14,53.29,53.08,53.25,55084.0,44.2592,44.3842,44.2093,44.3509,55084.0
2019-05-29 12:30:00,53.24,53.29,53.09,53.11,65239.0,44.3425,44.3842,44.2176,44.2343,65239.0
2019-05-29 13:00:00,53.11,53.36,53.07,53.3,68556.0,44.2343,44.4425,44.2009,44.3925,68556.0
2019-05-29 13:30:00,53.32,53.45,53.28,53.3,40175.0,44.4092,44.5174,44.3758,44.3925,40175.0
2019-05-29 14:00:00,53.29,53.36,53.19,53.28,60638.0,44.3842,44.4425,44.3009,44.3758,60638.0
2019-05-29 14:30:00,53.26,53.26,52.95,53.03,62505.0,44.3592,44.3592,44.101,44.1676,62505.0
2019-05-29 15:00:00,53.02,53.02,52.86,53.01,54473.0,44.1593,44.1593,44.026,44.151,54473.0
2019-05-29 15:30:00,53.01,53.24,52.95,53.18,164632.0,44.151,44.3425,44.101,44.2926,164632.0
2019-05-30 09:30:00,53.4,53.76,53.37,53.67,100611.0,44.4758,44.7756,44.4508,44.7007,100611.0
2019-05-30 10:00:00,53.66,53.66,53.47,53.55,66635.0,44.6923,44.6923,44.5341,44.6007,66635.0
2019-05-30 10:30:00,53.55,53.66,53.41,53.47,51123.0,44.6007,44.6923,44.4841,44.5341,51123.0
2019-05-30 11:00:00,53.46,53.56,53.36,53.54,46432.0,44.5258,44.609,44.4425,44.5924,46432.0
2019-05-30 11:30:00,53.55,53.61,53.49,53.59,37509.0,44.6007,44.6507,44.5507,44.634,37509.0
2019-05-30 12:00:00,53.6,53.64,53.55,53.56,33222.0,44.6424,44.6757,44.6007,44.609,33222.0
2019-05-30 12:30:00,53.56,53.73,53.53,53.68,33103.0,44.609,44.7506,44.5841,44.709,33103.0
2019-05-30 13:00:00,53.69,53.69,53.52,53.52,32041.0,44.7173,44.7173,44.5757,44.5757,32041.0
2019-05-30 13:30:00,53.54,53.54,53.46,53.53,29912.0,44.5924,44.5924,44.5258,44.5841,29912.0
2019-05-30 14:00:00,53.53,53.57,53.44,53.44,34179.0,44.5841,44.6174,44.5091,44.5091,34179.0
2019-05-30 14:30:00,53.44,53.54,53.34,53.54,63085.0,44.5091,44.5924,44.4258,44.5924,63085.0
2019-05-30 15:00:00,53.54,53.62,53.4,53.6,82500.0,44.5924,44.659,44.4758,44.6424,82500.0
2019-05-30 15:30:00,53.59,53.68,53.53,53.56,140186.0,44.634,44.709,44.5841,44.609,140186.0
2019-05-31 09:30:00,52.8,52.8,52.21,52.32,167263.0,43.9761,43.9761,43.4847,43.5763,167263.0
2019-05-31 10:00:00,52.32,52.48,52.08,52.3,136882.0,43.5763,43.7095,43.3764,43.5596,136882.0
2019-05-31 10:30:00,52.31,52.53,52.26,52.53,55563.0,43.5679,43.7512,43.5263,43.7512,55563.0
2019-05-31 11:00:00,52.52,52.65,52.47,52.61,59168.0,43.7429,43.8511,43.7012,43.8178,59168.0
2019-05-31 11:30:00,52.61,52.61,52.36,52.43,39746.0,43.8178,43.8178,43.6096,43.6679,39746.0
2019-05-31 12:00:00,52.42,52.42,52.22,52.23,37192.0,43.6596,43.6596,43.493,43.5013,37192.0
2019-05-31 12:30:00,52.22,52.37,52.22,52.29,55637.0,43.493,43.6179,43.493,43.5513,55637.0
2019-05-31 13:00:00,52.3,52.39,52.27,52.38,27068.0,43.5596,43.6346,43.5346,43.6262,27068.0
2019-05-31 13:30:00,52.37,52.48,52.35,52.43,28330.0,43.6179,43.7095,43.6013,43.6679,28330.0
2019-05-31 14:00:00,52.42,52.43,52.2,52.21,64815.0,43.6596,43.6679,43.4763,43.4847,64815.0
2019-05-31 14:30:00,52.21,52.32,52.11,52.3,73757.0,43.4847,43.5763,43.4014,43.5596,73757.0
2019-05-31 15:00:00,52.3,52.3,52.11,52.18,71712.0,43.5596,43.5596,43.4014,43.4597,71712.0
2019-05-31 15:30:00,52.17,52.22,52.02,52.02,204075.0,43.4513,43.493,43.3264,43.3264,204075.0
2019-06-03 09:30:00,52.04,52.41,51.96,52.02,160629.0,43.3431,43.6512,43.2764,43.3264,160629.0
2019-06-03 10:00:00,51.99,52.36,51.83,52.35,121101.0,43.3014,43.6096,43.1682,43.6013,121101.0
2019-06-03 10:30:00,52.37,52.54,52.31,52.52,98845.0,43.6179,43.7595,43.5679,43.7429,98845.0
2019-06-03 11:00:00,52.51,52.56,52.37,52.53,184937.0,43.7345,43.7762,43.6179,43.7512,184937.0
2019-06-03 11:30:00,52.53,52.53,52.28,52.32,108046.0,43.7512,43.7512,43.543,43.5763,108046.0
2019-06-03 12:00:00,52.33,52.38,52.04,52.06,139973.0,43.5846,43.6262,43.3431,43.3597,139973.0
2019-06-03 12:30:00,52.07,52.14,52.0,52.01,94773.0,43.3681,43.4264,43.3098,43.3181,94773.0
2019-06-03 13:00:00,52.02,52.48,51.93,52.28,119662.0,43.3264,43.7095,43.2515,43.543,119662.0
2019-06-03 13:30:00,52.28,52.28,51.79,51.96,128643.0,43.543,43.543,43.1349,43.2764,128643.0
2019-06-03 14:00:00,51.97,52.13,51.89,52.03,76240.0,43.2848,43.418,43.2181,43.3347,76240.0
2019-06-03 14:30:00,52.04,52.1,51.72,51.77,123224.0,43.3431,43.393,43.0765,43.1182,123224.0
2019-06-03 15:00:00,51.78,51.78,51.55,51.62,153522.0,43.1265,43.1265,42.935,42.9933,153522.0
2019-06-03 15:30:00,51.61,51.87,51.49,51.77,298808.0,42.9849,43.2015,42.885,43.1182,298808.0
2019-06-04 09:30:00,52.48,52.68,52.42,52.51,160712.0,43.7095,43.8761,43.6596,43.7345,160712.0
2019-06-04 10:00:00,52.51,53.02,52.42,52.98,162181.0,43.7345,44.1593,43.6596,44.126,162181.0
2019-06-04 10:30:00,52.99,53.19,52.98,53.17,203852.0,44.1343,44.3009,44.126,44.2842,203852.0
2019-06-04 11:00:00,53.18,53.55,53.15,53.53,179913.0,44.2926,44.6007,44.2676,44.5841,179913.0
2019-06-04 11:30:00,53.54,53.63,53.35,53.35,104493.0,44.5924,44.6673,44.4341,44.4341,104493.0
2019-06-04 12:00:00,53.36,53.38,53.23,53.3,69748.0,44.4425,44.4591,44.3342,44.3925,69748.0
2019-06-04 12:30:00,53.31,53.52,53.22,53.46,40066.0,44.4008,44.5757,44.3259,44.5258,40066.0
2019-06-04 13:00:00,53.45,53.61,53.44,53.51,61487.0,44.5174,44.6507,44.5091,44.5674,61487.0
2019-06-04 13:30:00,53.52,53.53,53.38,53.45,55571.0,44.5757,44.5841,44.4591,44.5174,55571.0
2019-06-04 14:00:00,53.46,53.46,53.18,53.21,59287.0,44.5258,44.5258,44.2926,44.3175,59287.0
2019-06-04 14:30:00,53.22,53.22,53.04,53.05,93587.0,44.3259,44.3259,44.176,44.1843,93587.0
2019-06-04 15:00:00,53.05,53.14,53.02,53.03,91553.0,44.1843,44.2592,44.1593,44.1676,91553.0
2019-06-04 15:30:00,53.02,53.26,52.96,53.25,183824.0,44.1593,44.3592,44.1093,44.3509,183824.0
2019-06-05 09:30:00,53.86,54.18,53.77,54.16,186609.0,44.8589,45.1254,44.784,45.1088,186609.0
2019-06-05 10:00:00,54.18,54.32,53.99,54.08,161059.0,45.1254,45.242,44.9672,45.0421,161059.0
2019-06-05 10:30:00,54.07,54.12,53.76,53.82,121788.0,45.0338,45.0755,44.7756,44.8256,121788.0
2019-06-05 11:00:00,53.83,54.13,53.79,54.12,102112.0,44.8339,45.0838,44.8006,45.0755,102112.0
2019-06-05 11:30:00,54.13,54.19,54.04,54.16,63492.0,45.0838,45.1338,45.0088,45.1088,63492.0
2019-06-05 12:00:00,54.15,54.21,53.98,54.15,77807.0,45.1004,45.1504,44.9589,45.1004,77807.0
2019-06-05 12:30:00,54.14,54.22,54.07,54.2,80108.0,45.0921,45.1587,45.0338,45.1421,80108.0
2019-06-05 13:00:00,54.2,54.42,54.2,54.39,78353.0,45.1421,45.3253,45.1421,45.3003,78353.0
2019-06-05 13:30:00,54.4,54.48,54.33,54.48,60283.0,45.3087,45.3753,45.2504,45.3753,60283.0
2019-06-05 14:00:00,54.47,54.47,54.34,54.37,57791.0,45.367,45.367,45.2587,45.2837,57791.0
2019-06-05 14:30:00,54.37,54.41,54.27,54.33,49817.0,45.2837,45.317,45.2004,45.2504,49817.0
2019-06-05 15:00:00,54.33,54.44,54.26,54.44,68573.0,45.2504,45.342,45.1921,45.342,68573.0
2019-06-05 15:30:00,54.44,54.79,54.4,54.75,417206.0,45.342,45.6335,45.3087,45.6002,417206.0
2019-06-06 09:30:00,54.94,54.99,54.51,54.51,107798.0,45.7584,45.8001,45.4003,45.4003,107798.0
2019-06-06 10:00:00,54.51,54.61,54.3,54.3,93897.0,45.4003,45.4836,45.2254,45.2254,93897.0
2019-06-06 10:30:00,54.31,54.46,54.22,54.37,136586.0,45.2337,45.3586,45.1587,45.2837,136586.0
2019-06-06 11:00:00,54.36,54.65,54.31,54.65,70073.0,45.2754,45.5169,45.2337,45.5169,70073.0
2019-06-06 11:30:00,54.65,54.81,54.58,54.61,107884.0,45.5169,45.6501,45.4586,45.4836,107884.0
2019-06-06 12:00:00,54.61,54.68,54.55,54.62,53847.0,45.4836,45.5419,45.4336,45.4919,53847.0
2019-06-06 12:30:00,54.62,54.7,54.61,54.67,50693.0,45.4919,45.5585,45.4836,45.5335,50693.0
2019-06-06 13:00:00,54.69,54.73,54.64,54.72,39629.0,45.5502,45.5835,45.5086,45.5752,39629.0
2019-06-06 13:30:00,54.72,54.8,54.68,54.75,39903.0,45.5752,45.6418,45.5419,45.6002,39903.0
2019-06-06 14:00:00,54.75,54.77,54.7,54.72,48672.0,45.6002,45.6168,45.5585,45.5752,48672.0
2019-06-06 14:30:00,54.73,55.02,54.72,54.91,133173.0,45.5835,45.8251,45.5752,45.7334,133173.0
2019-06-06 15:00:00,54.91,55.16,54.91,55.14,72640.0,45.7334,45.9417,45.7334,45.925,72640.0
2019-06-06 15:30:00,55.14,55.29,55.01,55.11,235183.0,45.925,46.0499,45.8167,45.9,235183.0
2019-06-07 09:30:00,55.43,55.65,55.04,55.59,136301.0,46.1665,46.3498,45.8417,46.2998,136301.0
2019-06-07 10:00:00,55.59,55.87,55.58,55.87,86720.0,46.2998,46.533,46.2915,46.533,86720.0
2019-06-07 10:30:00,55.88,56.24,55.87,56.24,145416.0,46.5413,46.8412,46.533,46.8412,145416.0
2019-06-07 11:00:00,56.25,56.29,56.0,56.07,98218.0,46.8495,46.8828,46.6413,46.6996,98218.0
2019-06-07 11:30:00,56.08,56.3,56.06,56.2,118476.0,46.7079,46.8911,46.6912,46.8079,118476.0
2019-06-07 12:00:00,56.2,56.21,56.05,56.1,82924.0,46.8079,46.8162,46.6829,46.7246,82924.0
2019-06-07 12:30:00,56.1,56.11,55.96,56.07,75238.0,46.7246,46.7329,46.608,46.6996,75238.0
2019-06-07 13:00:00,56.08,56.13,56.01,56.04,45180.0,46.7079,46.7495,46.6496,46.6746,45180.0
2019-06-07 13:30:00,56.05,56.13,56.0,56.06,42565.0,46.6829,46.7495,46.6413,46.6912,42565.0
2019-06-07 14:00:00,56.06,56.09,55.99,56.07,41901.0,46.6912,46.7162,46.6329,46.6996,41901.0
2019-06-07 14:30:00,56.07,56.07,55.89,55.89,51685.0,46.6996,46.6996,46.5497,46.5497,51685.0
2019-06-07 15:00:00,55.89,56.0,55.87,55.96,126010.0,46.5497,46.6413,46.533,46.608,126010.0
2019-06-07 15:30:00,55.95,55.98,55.84,55.93,140935.0,46.5996,46.6246,46.508,46.583,140935.0
2019-06-10 09:30:00,56.14,56.4,55.97,56.39,142633.0,46.7579,46.9744,46.6163,46.9661,142633.0
2019-06-10 10:00:00,56.39,56.59,56.39,56.46,208763.0,46.9661,47.1327,46.9661,47.0244,208763.0
2019-06-10 10:30:00,56.46,56.54,56.36,56.4,94260.0,47.0244,47.091,46.9411,46.9744,94260.0
2019-06-10 11:00:00,56.4,56.55,56.39,56.55,78391.0,46.9744,47.0994,46.9661,47.0994,78391.0
2019-06-10 11:30:00,56.55,56.65,56.48,56.62,79665.0,47.0994,47.1826,47.0411,47.1577,79665.0
2019-06-10 12:00:00,56.62,56.65,56.47,56.49,51769.0,47.1577,47.1826,47.0327,47.0494,51769.0
2019-06-10 12:30:00,56.48,56.49,56.4,56.45,72664.0,47.0411,47.0494,46.9744,47.0161,72664.0
2019-06-10 13:00:00,56.46,56.57,56.46,56.49,59288.0,47.0244,47.116,47.0244,47.0494,59288.0
2019-06-10 13:30:00,56.49,56.51,56.4,56.49,58984.0,47.0494,47.066,46.9744,47.0494,58984.0
2019-06-10 14:00:00,56.49,56.49,56.3,56.43,65917.0,47.0494,47.0494,46.8911,46.9994,65917.0
2019-06-10 14:30:00,56.43,56.52,56.41,56.51,60169.0,46.9994,47.0744,46.9828,47.066,60169.0
2019-06-10 15:00:00,56.5,56.55,56.37,56.37,74606.0,47.0577,47.0994,46.9494,46.9494,74606.0
2019-06-10 15:30:00,56.37,56.51,56.35,56.42,199888.0,46.9494,47.066,46.9328,46.9911,199888.0
2019-06-11 09:30:00,56.75,57.56,56.75,57.41,215395.0,47.2659,47.9406,47.2659,47.8156,215395.0
2019-06-11 10:00:00,57.42,57.45,57.1,57.41,127111.0,47.824,47.849,47.5574,47.8156,127111.0
2019-06-11 10:30:00,57.41,57.41,57.14,57.15,103768.0,47.8156,47.8156,47.5908,47.5991,103768.0
2019-06-11 11:00:00,57.15,57.33,57.08,57.27,105406.0,47.5991,47.749,47.5408,47.699,105406.0
2019-06-11 11:30:00,57.27,57.37,57.23,57.34,109053.0,47.699,47.7823,47.6657,47.7573,109053.0
2019-06-11 12:00:00,57.34,57.34,57.23,57.25,74986.0,47.7573,47.7573,47.6657,47.6824,74986.0
2019-06-11 12:30:00,57.25,57.33,57.17,57.18,82403.0,47.6824,47.749,47.6157,47.6241,82403.0
2019-06-11 13:00:00,57.17,57.28,57.08,57.12,64522.0,47.6157,47.7074,47.5408,47.5741,64522.0
2019-06-11 13:30:00,57.11,57.13,57.03,57.12,69015.0,47.5658,47.5824,47.4991,47.5741,69015.0
2019-06-11 14:00:00,57.13,57.22,57.1,57.15,63431.0,47.5824,47.6574,47.5574,47.5991,63431.0
2019-06-11 14:30:00,57.16,57.16,56.9,56.97,96761.0,47.6074,47.6074,47.3909,47.4492,96761.0
2019-06-11 15:00:00,56.97,57.01,56.85,56.97,76687.0,47.4492,47.4825,47.3492,47.4492,76687.0
2019-06-11 15:30:00,56.97,57.2,56.95,57.11,221492.0,47.4492,47.6407,47.4325,47.5658,221492.0
2019-06-12 09:30:00,56.1,56.54,56.0,56.53,242688.0,46.7246,47.091,46.6413,47.0827,242688.0
2019-06-12 10:00:00,56.53,56.58,56.29,56.31,132795.0,47.0827,47.1243,46.8828,46.8995,132795.0
2019-06-12 10:30:00,56.3,56.46,56.25,56.29,101954.0,46.8911,47.0244,46.8495,46.8828,101954.0
2019-06-12 11:00:00,56.28,56.32,56.06,56.17,87405.0,46.8745,46.9078,46.6912,46.7829,87405.0
2019-06-12 11:30:00,56.17,56.24,56.06,56.06,104192.0,46.7829,46.8412,46.6912,46.6912,104192.0
2019-06-12 12:00:00,56.05,56.1,55.85,56.03,95014.0,46.6829,46.7246,46.5163,46.6663,95014.0
2019-06-12 12:30:00,56.03,56.08,55.79,55.79,67596.0,46.6663,46.7079,46.4664,46.4664,67596.0
2019-06-12 13:00:00,55.78,55.82,55.69,55.71,60410.0,46.458,46.4914,46.3831,46.3997,60410.0
2019-06-12 13:30:00,55.72,55.75,55.67,55.72,58283.0,46.4081,46.4331,46.3664,46.4081,58283.0
2019-06-12 14:00:00,55.72,55.78,55.65,55.76,75351.0,46.4081,46.458,46.3498,46.4414,75351.0
2019-06-12 14:30:00,55.77,55.97,55.74,55.9,105396.0,46.4497,46.6163,46.4247,46.558,105396.0
2019-06-12 15:00:00,55.9,55.94,55.83,55.86,61259.0,46.558,46.5913,46.4997,46.5247,61259.0
2019-06-12 15:30:00,55.87,55.91,55.76,55.85,168361.0,46.533,46.5663,46.4414,46.5163,168361.0
2019-06-13 09:30:00,55.99,56.19,55.96,56.01,95438.0,46.6329,46.7995,46.608,46.6496,95438.0
2019-06-13 10:00:00,56.02,56.12,55.78,56.07,73500.0,46.6579,46.7412,46.458,46.6996,73500.0
2019-06-13 10:30:00,56.08,56.12,55.94,55.99,62875.0,46.7079,46.7412,46.5913,46.6329,62875.0
2019-06-13 11:00:00,56.0,56.06,55.91,56.01,41599.0,46.6413,46.6912,46.5663,46.6496,41599.0
2019-06-13 11:30:00,56.01,56.06,55.99,56.03,40641.0,46.6496,46.6912,46.6329,46.6663,40641.0
2019-06-13 12:00:00,56.03,56.1,55.95,55.95,37772.0,46.6663,46.7246,46.5996,46.5996,37772.0
2019-06-13 12:30:00,55.95,56.17,55.94,56.16,46705.0,46.5996,46.7829,46.5913,46.7745,46705.0
2019-06-13 13:00:00,56.17,56.22,56.14,56.15,45578.0,46.7829,46.8245,46.7579,46.7662,45578.0
2019-06-13 13:30:00,56.16,56.26,56.15,56.23,35920.0,46.7745,46.8578,46.7662,46.8328,35920.0
2019-06-13 14:00:00,56.23,56.23,56.03,56.08,43107.0,46.8328,46.8328,46.6663,46.7079,43107.0
2019-06-13 14:30:00,56.07,56.07,55.95,56.03,42328.0,46.6996,46.6996,46.5996,46.6663,42328.0
2019-06-13 15:00:00,56.03,56.04,55.86,55.95,70841.0,46.6663,46.6746,46.5247,46.5996,70841.0
2019-06-13 15:30:00,55.95,56.19,55.95,56.17,138712.0,46.5996,46.7995,46.5996,46.7829,138712.0
2019-06-14 09:30:00,56.0,56.0,55.41,55.42,146553.0,46.6413,46.6413,46.1499,46.1582,146553.0
2019-06-14 10:00:00,55.41,55.45,54.99,55.03,155167.0,46.1499,46.1832,45.8001,45.8334,155167.0
2019-06-14 10:30:00,55.03,55.23,54.87,55.09,97413.0,45.8334,46.0,45.7001,45.8834,97413.0
2019-06-14 11:00:00,55.09,55.1,54.83,55.04,70301.0,45.8834,45.8917,45.6668,45.8417,70301.0
2019-06-14 11:30:00,55.04,55.15,54.94,54.95,46394.0,45.8417,45.9333,45.7584,45.7668,46394.0
2019-06-14 12:00:00,54.95,54.95,54.81,54.85,46318.0,45.7668,45.7668,45.6501,45.6835,46318.0
2019-06-14 12:30:00,54.86,54.92,54.83,54.85,37439.0,45.6918,45.7418,45.6668,45.6835,37439.0
2019-06-14 13:00:00,54.84,54.88,54.81,54.86,31693.0,45.6751,45.7084,45.6501,45.6918,31693.0
2019-06-14 13:30:00,54.86,54.89,54.74,54.74,30967.0,45.6918,45.7168,45.5918,45.5918,30967.0
2019-06-14 14:00:00,54.73,54.81,54.71,54.72,40551.0,45.5835,45.6501,45.5669,45.5752,40551.0
2019-06-14 14:30:00,54.73,54.78,54.71,54.77,35472.0,45.5835,45.6252,45.5669,45.6168,35472.0
2019-06-14 15:00:00,54.76,54.82,54.72,54.79,95778.0,45.6085,45.6585,45.5752,45.6335,95778.0
2019-06-14 15:30:00,54.78,54.89,54.67,54.74,243495.0,45.6252,45.7168,45.5335,45.5918,243495.0
2019-06-17 09:30:00,54.95,55.33,54.86,55.3,197933.0,45.7668,46.0832,45.6918,46.0583,197933.0
2019-06-17 10:00:00,55.31,55.47,55.29,55.41,116278.0,46.0666,46.1998,46.0499,46.1499,116278.0
2019-06-17 10:30:00,55.42,55.44,55.15,55.31,111358.0,46.1582,46.1749,45.9333,46.0666,111358.0
2019-06-17 11:00:00,55.3,55.35,55.16,55.2,85723.0,46.0583,46.0999,45.9417,45.975,85723.0
2019-06-17 11:30:00,55.2,55.34,55.17,55.31,50616.0,45.975,46.0916,45.95,46.0666,50616.0
2019-06-17 12:00:00,55.3,55.4,55.26,55.3,57149.0,46.0583,46.1415,46.0249,46.0583,57149.0
2019-06-17 12:30:00,55.3,55.4,55.25,55.39,40880.0,46.0583,46.1415,46.0166,46.1332,40880.0
2019-06-17 13:00:00,55.39,55.41,55.29,55.37,48756.0,46.1332,46.1499,46.0499,46.1166,48756.0
2019-06-17 13:30:00,55.37,55.42,55.35,55.37,37484.0,46.1166,46.1582,46.0999,46.1166,37484.0
2019-06-17 14:00:00,55.36,55.37,55.28,55.28,44209.0,46.1082,46.1166,46.0416,46.0416,44209.0
2019-06-17 14:30:00,55.28,55.39,55.28,55.35,72365.0,46.0416,46.1332,46.0416,46.0999,72365.0
2019-06-17 15:00:00,55.35,55.38,55.29,55.37,32868.0,46.0999,46.1249,46.0499,46.1166,32868.0
2019-06-17 15:30:00,55.36,55.42,55.23,55.42,208713.0,46.1082,46.1582,46.0,46.1582,208713.0
2019-06-18 09:30:00,56.09,56.53,55.76,56.46,269576.0,46.7162,47.0827,46.4414,47.0244,269576.0
2019-06-18 10:00:00,56.46,56.52,56.3,56.38,133674.0,47.0244,47.0744,46.8911,46.9578,133674.0
2019-06-18 10:30:00,56.37,56.55,56.36,56.53,112026.0,46.9494,47.0994,46.9411,47.0827,112026.0
2019-06-18 11:00:00,56.53,56.65,56.43,56.43,111439.0,47.0827,47.1826,46.9994,46.9994,111439.0
2019-06-18 11:30:00,56.43,56.44,56.31,56.4,120358.0,46.9994,47.0077,46.8995,46.9744,120358.0
2019-06-18 12:00:00,56.4,56.45,56.3,56.33,50104.0,46.9744,47.0161,46.8911,46.9161,50104.0
2019-06-18 12:30:00,56.33,56.39,56.29,56.29,52783.0,46.9161,46.9661,46.8828,46.8828,52783.0
2019-06-18 13:00:00,56.26,56.26,56.13,56.13,48843.0,46.8578,46.8578,46.7495,46.7495,48843.0
2019-06-18 13:30:00,56.12,56.28,56.12,56.28,30858.0,46.7412,46.8745,46.7412,46.8745,30858.0
2019-06-18 14:00:00,56.29,56.33,56.25,56.26,78710.0,46.8828,46.9161,46.8495,46.8578,78710.0
2019-06-18 14:30:00,56.26,56.29,56.19,56.21,59078.0,46.8578,46.8828,46.7995,46.8162,59078.0
2019-06-18 15:00:00,56.2,56.22,56.11,56.14,79960.0,46.8079,46.8245,46.7329,46.7579,79960.0
2019-06-18 15:30:00,56.14,56.16,55.94,56.05,182897.0,46.7579,46.7745,46.5913,46.6829,182897.0
2019-06-19 09:30:00,56.04,56.37,56.03,56.23,123231.0,46.6746,46.9494,46.6663,46.8328,123231.0
2019-06-19 10:00:00,56.23,56.29,56.1,56.13,108667.0,46.8328,46.8828,46.7246,46.7495,108667.0
2019-06-19 10:30:00,56.13,56.24,56.1,56.14,81266.0,46.7495,46.8412,46.7246,46.7579,81266.0
2019-06-19 11:00:00,56.14,56.17,56.08,56.12,47471.0,46.7579,46.7829,46.7079,46.7412,47471.0
2019-06-19 11:30:00,56.11,56.18,56.08,56.15,45867.0,46.7329,46.7912,46.7079,46.7662,45867.0
2019-06-19 12:00:00,56.15,56.16,56.08,56.12,28651.0,46.7662,46.7745,46.7079,46.7412,28651.0
2019-06-19 12:30:00,56.12,56.18,56.1,56.18,32663.0,46.7412,46.7912,46.7246,46.7912,32663.0
2019-06-19 13:00:00,56.17,56.19,56.1,56.12,33818.0,46.7829,46.7995,46.7246,46.7412,33818.0
2019-06-19 13:30:00,56.12,56.15,56.01,56.07,82398.0,46.7412,46.7662,46.6496,46.6996,82398.0
2019-06-19 14:00:00,56.07,56.25,55.77,55.97,343022.0,46.6996,46.8495,46.4497,46.6163,343022.0
2019-06-19 14:30:00,55.99,56.13,55.86,55.97,110422.0,46.6329,46.7495,46.5247,46.6163,110422.0
2019-06-19 15:00:00,55.96,56.15,55.96,56.13,117560.0,46.608,46.7662,46.608,46.7495,117560.0
2019-06-19 15:30:00,56.13,56.34,56.08,56.13,224389.0,46.7495,46.9245,46.7079,46.7495,224389.0
2019-06-20 09:30:00,56.91,57.31,56.87,57.2,160316.0,47.3992,47.7323,47.3659,47.6407,160316.0
2019-06-20 10:00:00,57.21,57.53,57.15,57.16,136216.0,47.6491,47.9156,47.5991,47.6074,136216.0
2019-06-20 10:30:00,57.17,57.27,57.13,57.15,76395.0,47.6157,47.699,47.5824,47.5991,76395.0
2019-06-20 11:00:00,57.16,57.25,56.99,56.99,68728.0,47.6074,47.6824,47.4658,47.4658,68728.0
2019-06-20 11:30:00,57.0,57.04,56.92,56.94,61419.0,47.4742,47.5075,47.4075,47.4242,61419.0
2019-06-20 12:00:00,56.97,56.97,56.69,56.88,69796.0,47.4492,47.4492,47.216,47.3742,69796.0
2019-06-20 12:30:00,56.88,56.99,56.85,56.95,61179.0,47.3742,47.4658,47.3492,47.4325,61179.0
2019-06-20 13:00:00,56.95,57.08,56.92,57.07,88929.0,47.4325,47.5408,47.4075,47.5325,88929.0
2019-06-20 13:30:00,57.07,57.08,56.92,56.95,33435.0,47.5325,47.5408,47.4075,47.4325,33435.0
2019-06-20 14:00:00,56.94,57.03,56.93,56.99,31581.0,47.4242,47.4991,47.4159,47.4658,31581.0
2019-06-20 14:30:00,56.99,57.1,56.98,57.09,50205.0,47.4658,47.5574,47.4575,47.5491,50205.0
2019-06-20 15:00:00,57.09,57.22,56.99,57.21,61224.0,47.5491,47.6574,47.4658,47.6491,61224.0
2019-06-20 15:30:00,57.21,57.49,57.19,57.39,185638.0,47.6491,47.8823,47.6324,47.799,185638.0
2019-06-21 09:30:00,57.41,57.68,57.38,57.51,90595.0,47.8156,48.0405,47.7906,47.8989,90595.0
2019-06-21 10:00:00,57.51,57.84,57.42,57.76,99797.0,47.8989,48.1738,47.824,48.1071,99797.0
2019-06-21 10:30:00,57.76,58.07,57.76,57.88,139285.0,48.1071,48.3653,48.1071,48.2071,139285.0
2019-06-21 11:00:00,57.89,58.14,57.88,57.94,105383.0,48.2154,48.4236,48.2071,48.2571,105383.0
2019-06-21 11:30:00,57.94,57.99,57.52,57.54,124961.0,48.2571,48.2987,47.9073,47.9239,124961.0
2019-06-21 12:00:00,57.54,57.61,57.37,57.52,80239.0,47.9239,47.9822,47.7823,47.9073,80239.0
2019-06-21 12:30:00,57.5,57.58,57.46,57.5,57367.0,47.8906,47.9572,47.8573,47.8906,57367.0
2019-06-21 13:00:00,57.49,57.5,57.42,57.5,50287.0,47.8823,47.8906,47.824,47.8906,50287.0
2019-06-21 13:30:00,57.5,57.6,57.49,57.57,33058.0,47.8906,47.9739,47.8823,47.9489,33058.0
2019-06-21 14:00:00,57.56,57.62,57.48,57.57,39029.0,47.9406,47.9905,47.8739,47.9489,39029.0
2019-06-21 14:30:00,57.57,57.58,57.49,57.51,50873.0,47.9489,47.9572,47.8823,47.8989,50873.0
2019-06-21 15:00:00,57.52,57.71,57.52,57.63,47000.0,47.9073,48.0655,47.9073,47.9989,47000.0
2019-06-21 15:30:00,57.64,57.65,56.99,57.04,482684.0,48.0072,48.0155,47.4658,47.5075,482684.0
2019-06-24 09:30:00,57.25,57.26,56.96,57.07,164792.0,47.6824,47.6907,47.4408,47.5325,164792.0
2019-06-24 10:00:00,57.05,57.09,56.83,56.86,120617.0,47.5158,47.5491,47.3326,47.3576,120617.0
2019-06-24 10:30:00,56.86,56.87,56.69,56.75,86279.0,47.3576,47.3659,47.216,47.2659,86279.0
2019-06-24 11:00:00,56.75,56.97,56.75,56.96,86298.0,47.2659,47.4492,47.2659,47.4408,86298.0
2019-06-24 11:30:00,56.95,57.01,56.9,56.97,49364.0,47.4325,47.4825,47.3909,47.4492,49364.0
2019-06-24 12:00:00,56.98,57.03,56.95,56.97,55471.0,47.4575,47.4991,47.4325,47.4492,55471.0
2019-06-24 12:30:00,56.96,56.96,56.87,56.88,56831.0,47.4408,47.4408,47.3659,47.3742,56831.0
2019-06-24 13:00:00,56.89,56.92,56.85,56.88,60737.0,47.3825,47.4075,47.3492,47.3742,60737.0
2019-06-24 13:30:00,56.88,56.92,56.86,56.9,50491.0,47.3742,47.4075,47.3576,47.3909,50491.0
2019-06-24 14:00:00,56.9,57.03,56.88,56.94,48547.0,47.3909,47.4991,47.3742,47.4242,48547.0
2019-06-24 14:30:00,56.94,57.12,56.94,57.12,86142.0,47.4242,47.5741,47.4242,47.5741,86142.0
2019-06-24 15:00:00,57.12,57.22,57.1,57.2,94982.0,47.5741,47.6574,47.5574,47.6407,94982.0
2019-06-24 15:30:00,57.2,57.26,57.15,57.2,245399.0,47.6407,47.6907,47.5991,47.6407,245399.0
2019-06-25 09:30:00,57.1,57.19,56.94,57.06,95823.0,47.5574,47.6324,47.4242,47.5241,95823.0
2019-06-25 10:00:00,57.07,57.11,56.91,57.05,64349.0,47.5325,47.5658,47.3992,47.5158,64349.0
2019-06-25 10:30:00,57.04,57.11,56.86,56.91,75519.0,47.5075,47.5658,47.3576,47.3992,75519.0
2019-06-25 11:00:00,56.9,56.97,56.8,56.83,50955.0,47.3909,47.4492,47.3076,47.3326,50955.0
2019-06-25 11:30:00,56.83,56.86,56.71,56.79,40790.0,47.3326,47.3576,47.2326,47.2992,40790.0
2019-06-25 12:00:00,56.79,56.9,56.77,56.8,96472.0,47.2992,47.3909,47.2826,47.3076,96472.0
2019-06-25 12:30:00,56.79,56.8,56.49,56.5,46737.0,47.2992,47.3076,47.0494,47.0577,46737.0
2019-06-25 13:00:00,56.5,56.51,56.31,56.49,71452.0,47.0577,47.066,46.8995,47.0494,71452.0
2019-06-25 13:30:00,56.48,56.61,56.48,56.51,40508.0,47.0411,47.1493,47.0411,47.066,40508.0
2019-06-25 14:00:00,56.51,56.6,56.37,56.37,66472.0,47.066,47.141,46.9494,46.9494,66472.0
2019-06-25 14:30:00,56.36,56.36,56.09,56.13,131874.0,46.9411,46.9411,46.7162,46.7495,131874.0
2019-06-25 15:00:00,56.13,56.28,56.07,56.27,88515.0,46.7495,46.8745,46.6996,46.8662,88515.0
2019-06-25 15:30:00,56.26,56.34,56.02,56.1,237284.0,46.8578,46.9245,46.6579,46.7246,237284.0
2019-06-26 09:30:00,56.54,57.04,56.37,56.91,160138.0,47.091,47.5075,46.9494,47.3992,160138.0
2019-06-26 10:00:00,56.9,56.91,56.44,56.49,91146.0,47.3909,47.3992,47.0077,47.0494,91146.0
2019-06-26 10:30:00,56.49,56.7,56.43,56.69,68727.0,47.0494,47.2243,46.9994,47.216,68727.0
2019-06-26 11:00:00,56.69,56.76,56.52,56.64,55770.0,47.216,47.2743,47.0744,47.1743,55770.0
2019-06-26 11:30:00,56.63,56.75,56.61,56.75,42630.0,47.166,47.2659,47.1493,47.2659,42630.0
2019-06-26 12:00:00,56.76,56.82,56.71,56.81,36796.0,47.2743,47.3242,47.2326,47.3159,36796.0
2019-06-26 12:30:00,56.8,56.99,56.8,56.89,52939.0,47.3076,47.4658,47.3076,47.3825,52939.0
2019-06-26 13:00:00,56.9,56.9,56.73,56.73,41853.0,47.3909,47.3909,47.2493,47.2493,41853.0
2019-06-26 13:30:00,56.72,56.76,56.64,56.71,33565.0,47.2409,47.2743,47.1743,47.2326,33565.0
2019-06-26 14:00:00,56.72,56.75,56.61,56.67,28625.0,47.2409,47.2659,47.1493,47.1993,28625.0
2019-06-26 14:30:00,56.67,56.71,56.61,56.68,143427.0,47.1993,47.2326,47.1493,47.2076,143427.0
2019-06-26 15:00:00,56.67,56.81,56.67,56.74,59812.0,47.1993,47.3159,47.1993,47.2576,59812.0
2019-06-26 15:30:00,56.73,56.83,56.58,56.59,182802.0,47.2493,47.3326,47.1243,47.1327,182802.0
2019-06-27 09:30:00,56.94,57.24,56.75,56.85,102503.0,47.4242,47.674,47.2659,47.3492,102503.0
2019-06-27 10:00:00,56.84,56.85,56.52,56.54,43882.0,47.3409,47.3492,47.0744,47.091,43882.0
2019-06-27 10:30:00,56.54,56.59,56.3,56.32,82740.0,47.091,47.1327,46.8911,46.9078,82740.0
2019-06-27 11:00:00,56.36,56.36,56.08,56.12,94645.0,46.9411,46.9411,46.7079,46.7412,94645.0
2019-06-27 11:30:00,56.11,56.12,55.99,56.01,64217.0,46.7329,46.7412,46.6329,46.6496,64217.0
2019-06-27 12:00:00,56.02,56.21,56.02,56.17,37655.0,46.6579,46.8162,46.6579,46.7829,37655.0
2019-06-27 12:30:00,56.19,56.27,56.18,56.19,22109.0,46.7995,46.8662,46.7912,46.7995,22109.0
2019-06-27 13:00:00,56.19,56.21,56.07,56.07,34183.0,46.7995,46.8162,46.6996,46.6996,34183.0
2019-06-27 13:30:00,56.06,56.14,55.98,55.98,39636.0,46.6912,46.7579,46.6246,46.6246,39636.0
2019-06-27 14:00:00,55.98,55.99,55.79,55.8,45141.0,46.6246,46.6329,46.4664,46.4747,45141.0
2019-06-27 14:30:00,55.8,55.81,55.6,55.61,103852.0,46.4747,46.483,46.3081,46.3165,103852.0
2019-06-27 15:00:00,55.62,55.62,55.48,55.55,74316.0,46.3248,46.3248,46.2082,46.2665,74316.0
2019-06-27 15:30:00,55.54,55.81,55.52,55.72,150389.0,46.2581,46.483,46.2415,46.4081,150389.0
2019-06-28 09:30:00,55.94,55.97,55.24,55.33,152765.0,46.5913,46.6163,46.0083,46.0832,152765.0
2019-06-28 10:00:00,55.33,55.34,55.1,55.2,184242.0,46.0832,46.0916,45.8917,45.975,184242.0
2019-06-28 10:30:00,55.21,55.22,55.04,55.04,137829.0,45.9833,45.9916,45.8417,45.8417,137829.0
2019-06-28 11:00:00,55.04,55.04,54.75,54.8,197746.0,45.8417,45.8417,45.6002,45.6418,197746.0
2019-06-28 11:30:00,54.79,54.85,54.72,54.72,102705.0,45.6335,45.6835,45.5752,45.5752,102705.0
2019-06-28 12:00:00,54.72,54.76,54.65,54.67,117261.0,45.5752,45.6085,45.5169,45.5335,117261.0
2019-06-28 12:30:00,54.66,54.68,54.41,54.42,109657.0,45.5252,45.5419,45.317,45.3253,109657.0
2019-06-28 13:00:00,54.42,54.42,54.15,54.16,132597.0,45.3253,45.3253,45.1004,45.1088,132597.0
2019-06-28 13:30:00,54.16,54.23,54.13,54.17,94799.0,45.1088,45.1671,45.0838,45.1171,94799.0
2019-06-28 14:00:00,54.17,54.2,54.04,54.08,98168.0,45.1171,45.1421,45.0088,45.0421,98168.0
2019-06-28 14:30:00,54.09,54.18,54.03,54.06,136532.0,45.0505,45.1254,45.0005,45.0255,136532.0
2019-06-28 15:00:00,54.06,54.3,54.06,54.21,105779.0,45.0255,45.2254,45.0255,45.1504,105779.0
2019-06-28 15:30:00,54.21,55.0,54.12,54.64,977222.0,45.1504,45.8084,45.0755,45.5086,977222.0
2019-07-01 09:30:00,55.26,55.34,54.6,54.74,245579.0,46.0249,46.0916,45.4752,45.5918,245579.0
2019-07-01 10:00:00,54.75,54.83,54.23,54.24,191664.0,45.6002,45.6668,45.1671,45.1754,191664.0
2019-07-01 10:30:00,54.25,54.55,54.24,54.4,128452.0,45.1837,45.4336,45.1754,45.3087,128452.0
2019-07-01 11:00:00,54.41,54.77,54.37,54.72,123905.0,45.317,45.6168,45.2837,45.5752,123905.0
2019-07-01 11:30:00,54.71,54.79,54.62,54.72,72854.0,45.5669,45.6335,45.4919,45.5752,72854.0
2019-07-01 12:00:00,54.73,54.84,54.66,54.69,61544.0,45.5835,45.6751,45.5252,45.5502,61544.0
2019-07-01 12:30:00,54.72,54.75,54.63,54.65,50907.0,45.5752,45.6002,45.5002,45.5169,50907.0
2019-07-01 13:00:00,54.68,54.85,54.68,54.76,89031.0,45.5419,45.6835,45.5419,45.6085,89031.0
2019-07-01 13:30:00,54.75,54.8,54.7,54.78,44675.0,45.6002,45.6418,45.5585,45.6252,44675.0
2019-07-01 14:00:00,54.79,54.79,54.64,54.64,53798.0,45.6335,45.6335,45.5086,45.5086,53798.0
2019-07-01 14:30:00,54.63,54.74,54.62,54.66,62978.0,45.5002,45.5918,45.4919,45.5252,62978.0
2019-07-01 15:00:00,54.65,54.76,54.65,54.73,90695.0,45.5169,45.6085,45.5169,45.5835,90695.0
2019-07-01 15:30:00,54.73,54.8,54.67,54.76,237991.0,45.5835,45.6418,45.5335,45.6085,237991.0
2019-07-02 09:30:00,54.83,55.52,54.8,55.43,117636.0,45.6668,46.2415,45.6418,46.1665,117636.0
2019-07-02 10:00:00,55.41,55.7,55.4,55.7,145299.0,46.1499,46.3914,46.1415,46.3914,145299.0
2019-07-02 10:30:00,55.7,55.76,55.61,55.66,96674.0,46.3914,46.4414,46.3165,46.3581,96674.0
2019-07-02 11:00:00,55.66,55.67,55.38,55.38,83763.0,46.3581,46.3664,46.1249,46.1249,83763.0
2019-07-02 11:30:00,55.37,55.51,55.32,55.49,75935.0,46.1166,46.2332,46.0749,46.2165,75935.0
2019-07-02 12:00:00,55.49,55.58,55.39,55.48,43749.0,46.2165,46.2915,46.1332,46.2082,43749.0
2019-07-02 12:30:00,55.51,55.51,55.37,55.47,40997.0,46.2332,46.2332,46.1166,46.1998,40997.0
2019-07-02 13:00:00,55.46,55.58,55.38,55.56,38668.0,46.1915,46.2915,46.1249,46.2748,38668.0
2019-07-02 13:30:00,55.55,55.58,55.51,55.57,30617.0,46.2665,46.2915,46.2332,46.2831,30617.0
2019-07-02 14:00:00,55.58,55.74,55.57,55.74,37291.0,46.2915,46.4247,46.2831,46.4247,37291.0
2019-07-02 14:30:00,55.74,55.76,55.69,55.7,55046.0,46.4247,46.4414,46.3831,46.3914,55046.0
2019-07-02 15:00:00,55.71,55.84,55.71,55.83,61704.0,46.3997,46.508,46.3997,46.4997,61704.0
2019-07-02 15:30:00,55.83,55.9,55.73,55.81,172133.0,46.4997,46.558,46.4164,46.483,172133.0
2019-07-03 09:30:00,55.77,55.96,55.58,55.6,128577.0,46.7376,46.8968,46.5783,46.5951,128577.0
2019-07-03 10:00:00,55.61,55.77,55.54,55.72,87265.0,46.6035,46.7376,46.5448,46.6957,87265.0
2019-07-03 10:30:00,55.74,56.04,55.69,56.02,100276.0,46.7124,46.9638,46.6705,46.9471,100276.0
2019-07-03 11:00:00,56.03,56.09,56.02,56.08,60375.0,46.9554,47.0057,46.9471,46.9973,60375.0
2019-07-03 11:30:00,56.08,56.4,56.07,56.39,73355.0,46.9973,47.2655,46.989,47.2571,73355.0
2019-07-03 12:00:00,56.39,56.54,56.35,56.47,81039.0,47.2571,47.3828,47.2236,47.3242,81039.0
2019-07-03 12:30:00,56.46,56.5,56.37,56.48,131063.0,47.3158,47.3493,47.2404,47.3326,131063.0
2019-07-05 09:30:00,56.0,56.4,55.95,55.95,80035.0,46.9303,47.2655,46.8884,46.8884,80035.0
2019-07-05 10:00:00,55.96,55.98,55.81,55.96,55655.0,46.8968,46.9135,46.7711,46.8968,55655.0
2019-07-05 10:30:00,55.95,55.95,55.72,55.89,36509.0,46.8884,46.8884,46.6957,46.8381,36509.0
2019-07-05 11:00:00,55.88,56.11,55.83,56.08,33435.0,46.8297,47.0225,46.7878,46.9973,33435.0
2019-07-05 11:30:00,56.08,56.2,56.03,56.2,34959.0,46.9973,47.0979,46.9554,47.0979,34959.0
2019-07-05 12:00:00,56.21,56.35,56.17,56.35,34705.0,47.1063,47.2236,47.0728,47.2236,34705.0
2019-07-05 12:30:00,56.36,56.46,56.35,56.44,22080.0,47.232,47.3158,47.2236,47.299,22080.0
2019-07-05 13:00:00,56.43,56.55,56.39,56.55,22183.0,47.2907,47.3912,47.2571,47.3912,22183.0
2019-07-05 13:30:00,56.56,56.6,56.48,56.48,21129.0,47.3996,47.4331,47.3326,47.3326,21129.0
2019-07-05 14:00:00,56.48,56.54,56.46,56.49,21199.0,47.3326,47.3828,47.3158,47.3409,21199.0
2019-07-05 14:30:00,56.51,56.7,56.51,56.7,42124.0,47.3577,47.5169,47.3577,47.5169,42124.0
2019-07-05 15:00:00,56.7,56.72,56.61,56.69,47440.0,47.5169,47.5337,47.4415,47.5086,47440.0
2019-07-05 15:30:00,56.68,56.71,56.44,56.61,187959.0,47.5002,47.5253,47.299,47.4415,187959.0
2019-07-08 09:30:00,56.15,56.25,55.97,56.19,80466.0,47.056,47.1398,46.9052,47.0895,80466.0
2019-07-08 10:00:00,56.18,56.24,56.06,56.08,78384.0,47.0812,47.1314,46.9806,46.9973,78384.0
2019-07-08 10:30:00,56.07,56.32,56.04,56.29,55909.0,46.989,47.1985,46.9638,47.1733,55909.0
2019-07-08 11:00:00,56.3,56.47,56.28,56.34,59008.0,47.1817,47.3242,47.165,47.2152,59008.0
2019-07-08 11:30:00,56.35,56.35,56.15,56.25,63176.0,47.2236,47.2236,47.056,47.1398,63176.0
2019-07-08 12:00:00,56.26,56.26,56.06,56.18,39705.0,47.1482,47.1482,46.9806,47.0812,39705.0
2019-07-08 12:30:00,56.17,56.27,56.16,56.23,37124.0,47.0728,47.1566,47.0644,47.1231,37124.0
2019-07-08 13:00:00,56.24,56.26,56.15,56.23,36703.0,47.1314,47.1482,47.056,47.1231,36703.0
2019-07-08 13:30:00,56.24,56.33,56.17,56.31,29178.0,47.1314,47.2069,47.0728,47.1901,29178.0
2019-07-08 14:00:00,56.3,56.31,56.18,56.27,36955.0,47.1817,47.1901,47.0812,47.1566,36955.0
2019-07-08 14:30:00,56.28,56.34,56.22,56.22,49315.0,47.165,47.2152,47.1147,47.1147,49315.0
2019-07-08 15:00:00,56.22,56.27,56.17,56.26,51827.0,47.1147,47.1566,47.0728,47.1482,51827.0
2019-07-08 15:30:00,56.27,56.3,56.16,56.22,126433.0,47.1566,47.1817,47.0644,47.1147,126433.0
2019-07-09 09:30:00,56.37,56.65,56.06,56.17,185271.0,47.2404,47.475,46.9806,47.0728,185271.0
2019-07-09 10:00:00,56.18,56.49,56.18,56.41,127162.0,47.0812,47.3409,47.0812,47.2739,127162.0
2019-07-09 10:30:00,56.41,56.6,56.35,56.58,80657.0,47.2739,47.4331,47.2236,47.4164,80657.0
2019-07-09 11:00:00,56.58,56.68,56.45,56.45,76749.0,47.4164,47.5002,47.3074,47.3074,76749.0
2019-07-09 11:30:00,56.46,56.51,56.39,56.48,47409.0,47.3158,47.3577,47.2571,47.3326,47409.0
2019-07-09 12:00:00,56.47,56.5,56.36,56.37,44204.0,47.3242,47.3493,47.232,47.2404,44204.0
2019-07-09 12:30:00,56.36,56.49,56.35,56.43,39479.0,47.232,47.3409,47.2236,47.2907,39479.0
2019-07-09 13:00:00,56.43,56.53,56.34,56.48,58222.0,47.2907,47.3745,47.2152,47.3326,58222.0
2019-07-09 13:30:00,56.48,56.53,56.46,56.49,37995.0,47.3326,47.3745,47.3158,47.3409,37995.0
2019-07-09 14:00:00,56.49,56.5,56.31,56.38,56200.0,47.3409,47.3493,47.1901,47.2488,56200.0
2019-07-09 14:30:00,56.39,56.4,56.27,56.35,80001.0,47.2571,47.2655,47.1566,47.2236,80001.0
2019-07-09 15:00:00,56.35,56.36,56.17,56.26,82383.0,47.2236,47.232,47.0728,47.1482,82383.0
2019-07-09 15:30:00,56.27,56.49,56.24,56.34,179043.0,47.1566,47.3409,47.1314,47.2152,179043.0
2019-07-10 09:30:00,56.62,57.54,56.6,57.53,146283.0,47.4499,48.2209,47.4331,48.2125,146283.0
2019-07-10 10:00:00,57.54,57.64,57.41,57.43,111691.0,48.2209,48.3047,48.1119,48.1287,111691.0
2019-07-10 10:30:00,57.44,57.54,57.17,57.17,101663.0,48.1371,48.2209,47.9108,47.9108,101663.0
2019-07-10 11:00:00,57.15,57.21,57.01,57.09,73457.0,47.8941,47.9443,47.7767,47.8438,73457.0
2019-07-10 11:30:00,57.09,57.31,57.05,57.27,74233.0,47.8438,48.0281,47.8102,47.9946,74233.0
2019-07-10 12:00:00,57.27,57.38,57.19,57.19,62333.0,47.9946,48.0868,47.9276,47.9276,62333.0
2019-07-10 12:30:00,57.2,57.27,57.15,57.21,36990.0,47.936,47.9946,47.8941,47.9443,36990.0
2019-07-10 13:00:00,57.21,57.27,57.19,57.25,34332.0,47.9443,47.9946,47.9276,47.9779,34332.0
2019-07-10 13:30:00,57.24,57.31,57.18,57.18,55451.0,47.9695,48.0281,47.9192,47.9192,55451.0
2019-07-10 14:00:00,57.17,57.27,56.98,56.98,57332.0,47.9108,47.9946,47.7516,47.7516,57332.0
2019-07-10 14:30:00,56.98,57.04,56.94,57.03,67143.0,47.7516,47.8019,47.7181,47.7935,67143.0
2019-07-10 15:00:00,57.01,57.04,56.9,57.03,77989.0,47.7767,47.8019,47.6845,47.7935,77989.0
2019-07-10 15:30:00,57.03,57.14,57.0,57.14,175229.0,47.7935,47.8857,47.7683,47.8857,175229.0
2019-07-11 09:30:00,57.37,57.4,57.08,57.14,60693.0,48.0784,48.1036,47.8354,47.8857,60693.0
2019-07-11 10:00:00,57.13,57.18,57.01,57.04,61159.0,47.8773,47.9192,47.7767,47.8019,61159.0
2019-07-11 10:30:00,57.04,57.31,57.01,57.25,46539.0,47.8019,48.0281,47.7767,47.9779,46539.0
2019-07-11 11:00:00,57.24,57.57,57.23,57.57,75207.0,47.9695,48.246,47.9611,48.246,75207.0
2019-07-11 11:30:00,57.58,57.61,57.45,57.56,58262.0,48.2544,48.2796,48.1455,48.2376,58262.0
2019-07-11 12:00:00,57.56,57.61,57.42,57.44,35145.0,48.2376,48.2796,48.1203,48.1371,35145.0
2019-07-11 12:30:00,57.46,57.47,57.38,57.45,28696.0,48.1538,48.1622,48.0868,48.1455,28696.0
2019-07-11 13:00:00,57.44,57.45,57.31,57.32,42357.0,48.1371,48.1455,48.0281,48.0365,42357.0
2019-07-11 13:30:00,57.33,57.34,57.12,57.15,53682.0,48.0449,48.0533,47.8689,47.8941,53682.0
2019-07-11 14:00:00,57.14,57.16,57.02,57.08,41068.0,47.8857,47.9024,47.7851,47.8354,41068.0
2019-07-11 14:30:00,57.08,57.22,57.06,57.17,63459.0,47.8354,47.9527,47.8186,47.9108,63459.0
2019-07-11 15:00:00,57.17,57.22,57.01,57.02,74685.0,47.9108,47.9527,47.7767,47.7851,74685.0
2019-07-11 15:30:00,57.01,57.31,56.93,57.3,191920.0,47.7767,48.0281,47.7097,48.0198,191920.0
2019-07-12 09:30:00,57.59,57.96,57.59,57.77,167840.0,48.2628,48.5729,48.2628,48.4136,167840.0
2019-07-12 10:00:00,57.77,57.92,57.71,57.83,37805.0,48.4136,48.5393,48.3634,48.4639,37805.0
2019-07-12 10:30:00,57.84,57.85,57.61,57.73,54605.0,48.4723,48.4807,48.2796,48.3801,54605.0
2019-07-12 11:00:00,57.73,57.86,57.72,57.86,38656.0,48.3801,48.4891,48.3717,48.4891,38656.0
2019-07-12 11:30:00,57.86,57.98,57.86,57.96,36081.0,48.4891,48.5896,48.4891,48.5729,36081.0
2019-07-12 12:00:00,57.97,57.98,57.88,57.88,31858.0,48.5812,48.5896,48.5058,48.5058,31858.0
2019-07-12 12:30:00,57.88,57.95,57.85,57.94,26383.0,48.5058,48.5645,48.4807,48.5561,26383.0
2019-07-12 13:00:00,57.94,57.94,57.8,57.82,28075.0,48.5561,48.5561,48.4388,48.4555,28075.0
2019-07-12 13:30:00,57.82,57.93,57.8,57.9,21864.0,48.4555,48.5477,48.4388,48.5226,21864.0
2019-07-12 14:00:00,57.9,57.93,57.86,57.87,21497.0,48.5226,48.5477,48.4891,48.4974,21497.0
2019-07-12 14:30:00,57.86,57.91,57.85,57.89,27911.0,48.4891,48.531,48.4807,48.5142,27911.0
2019-07-12 15:00:00,57.9,57.9,57.78,57.84,33605.0,48.5226,48.5226,48.422,48.4723,33605.0
2019-07-12 15:30:00,57.85,57.98,57.82,57.94,94431.0,48.4807,48.5896,48.4555,48.5561,94431.0
2019-07-15 09:30:00,58.0,58.23,57.9,57.92,51567.0,48.6064,48.7991,48.5226,48.5393,51567.0
2019-07-15 10:00:00,57.92,58.09,57.88,58.09,24567.0,48.5393,48.6818,48.5058,48.6818,24567.0
2019-07-15 10:30:00,58.1,58.11,57.92,57.94,21109.0,48.6902,48.6986,48.5393,48.5561,21109.0
2019-07-15 11:00:00,57.91,58.02,57.9,57.95,17451.0,48.531,48.6231,48.5226,48.5645,17451.0
2019-07-15 11:30:00,57.93,57.95,57.89,57.91,19840.0,48.5477,48.5645,48.5142,48.531,19840.0
2019-07-15 12:00:00,57.92,57.96,57.88,57.92,11943.0,48.5393,48.5729,48.5058,48.5393,11943.0
2019-07-15 12:30:00,57.93,57.97,57.92,57.96,9001.0,48.5477,48.5812,48.5393,48.5729,9001.0
2019-07-15 13:00:00,57.97,57.98,57.92,57.94,9803.0,48.5812,48.5896,48.5393,48.5561,9803.0
2019-07-15 13:30:00,57.93,58.03,57.93,57.99,23209.0,48.5477,48.6315,48.5477,48.598,23209.0
2019-07-15 14:00:00,57.99,58.01,57.97,58.01,21974.0,48.598,48.6148,48.5812,48.6148,21974.0
2019-07-15 14:30:00,58.03,58.03,57.98,57.98,14574.0,48.6315,48.6315,48.5896,48.5896,14574.0
2019-07-15 15:00:00,57.98,58.04,57.98,58.04,25189.0,48.5896,48.6399,48.5896,48.6399,25189.0
2019-07-15 15:30:00,58.04,58.08,57.97,58.04,62531.0,48.6399,48.6734,48.5812,48.6399,62531.0
2019-07-16 09:30:00,58.13,58.25,57.89,58.05,74576.0,48.7153,48.8159,48.5142,48.6483,74576.0
2019-07-16 10:00:00,58.07,58.12,57.99,58.03,24983.0,48.6651,48.707,48.598,48.6315,24983.0
2019-07-16 10:30:00,58.05,58.19,58.04,58.18,30469.0,48.6483,48.7656,48.6399,48.7572,30469.0
2019-07-16 11:00:00,58.18,58.19,58.04,58.1,21253.0,48.7572,48.7656,48.6399,48.6902,21253.0
2019-07-16 11:30:00,58.1,58.12,57.95,57.97,18020.0,48.6902,48.707,48.5645,48.5812,18020.0
2019-07-16 12:00:00,57.97,58.01,57.68,57.68,42981.0,48.5812,48.6148,48.3382,48.3382,42981.0
2019-07-16 12:30:00,57.7,57.87,57.69,57.87,19809.0,48.355,48.4974,48.3466,48.4974,19809.0
2019-07-16 13:00:00,57.88,57.92,57.79,57.79,16904.0,48.5058,48.5393,48.4304,48.4304,16904.0
2019-07-16 13:30:00,57.78,57.81,57.63,57.63,24440.0,48.422,48.4472,48.2963,48.2963,24440.0
2019-07-16 14:00:00,57.65,57.71,57.6,57.61,16906.0,48.3131,48.3634,48.2712,48.2796,16906.0
2019-07-16 14:30:00,57.62,57.65,57.58,57.59,26929.0,48.2879,48.3131,48.2544,48.2628,26929.0
2019-07-16 15:00:00,57.57,57.72,57.46,57.47,55066.0,48.246,48.3717,48.1538,48.1622,55066.0
2019-07-16 15:30:00,57.48,57.69,57.48,57.6,65926.0,48.1706,48.3466,48.1706,48.2712,65926.0
2019-07-17 09:30:00,57.56,57.78,57.55,57.69,34575.0,48.2376,48.422,48.2293,48.3466,34575.0
2019-07-17 10:00:00,57.7,57.73,57.47,57.52,34556.0,48.355,48.3801,48.1622,48.2041,34556.0
2019-07-17 10:30:00,57.53,57.6,57.37,57.41,21208.0,48.2125,48.2712,48.0784,48.1119,21208.0
2019-07-17 11:00:00,57.41,57.51,57.39,57.43,13038.0,48.1119,48.1957,48.0952,48.1287,13038.0
2019-07-17 11:30:00,57.41,57.56,57.39,57.52,11982.0,48.1119,48.2376,48.0952,48.2041,11982.0
2019-07-17 12:00:00,57.53,57.53,57.47,57.48,10146.0,48.2125,48.2125,48.1622,48.1706,10146.0
2019-07-17 12:30:00,57.49,57.55,57.48,57.52,8512.0,48.179,48.2293,48.1706,48.2041,8512.0
2019-07-17 13:00:00,57.53,57.55,57.45,57.5,12597.0,48.2125,48.2293,48.1455,48.1874,12597.0
2019-07-17 13:30:00,57.5,57.56,57.49,57.55,13304.0,48.1874,48.2376,48.179,48.2293,13304.0
2019-07-17 14:00:00,57.56,57.56,57.44,57.55,14432.0,48.2376,48.2376,48.1371,48.2293,14432.0
2019-07-17 14:30:00,57.55,57.6,57.49,57.51,17959.0,48.2293,48.2712,48.179,48.1957,17959.0
2019-07-17 15:00:00,57.52,57.56,57.43,57.47,13631.0,48.2041,48.2376,48.1287,48.1622,13631.0
2019-07-17 15:30:00,57.47,57.55,57.19,57.2,147251.0,48.1622,48.2293,47.9276,47.936,147251.0
2019-07-18 09:30:00,57.04,57.37,56.96,57.22,32826.0,47.8019,48.0784,47.7348,47.9527,32826.0
2019-07-18 10:00:00,57.21,57.43,57.12,57.32,26662.0,47.9443,48.1287,47.8689,48.0365,26662.0
2019-07-18 10:30:00,57.34,57.37,57.1,57.17,22332.0,48.0533,48.0784,47.8522,47.9108,22332.0
2019-07-18 11:00:00,57.17,57.21,57.0,57.04,15487.0,47.9108,47.9443,47.7683,47.8019,15487.0
2019-07-18 11:30:00,57.04,57.04,56.9,56.99,17272.0,47.8019,47.8019,47.6845,47.76,17272.0
2019-07-18 12:00:00,56.98,57.17,56.97,57.11,15036.0,47.7516,47.9108,47.7432,47.8605,15036.0
2019-07-18 12:30:00,57.12,57.18,57.08,57.15,9053.0,47.8689,47.9192,47.8354,47.8941,9053.0
2019-07-18 13:00:00,57.15,57.32,57.15,57.24,11570.0,47.8941,48.0365,47.8941,47.9695,11570.0
2019-07-18 13:30:00,57.26,57.36,57.25,57.33,17990.0,47.9862,48.07,47.9779,48.0449,17990.0
2019-07-18 14:00:00,57.32,57.63,57.32,57.6,30970.0,48.0365,48.2963,48.0365,48.2712,30970.0
2019-07-18 14:30:00,57.59,57.67,57.54,57.67,16442.0,48.2628,48.3298,48.2209,48.3298,16442.0
2019-07-18 15:00:00,57.67,57.77,57.53,57.63,26013.0,48.3298,48.4136,48.2125,48.2963,26013.0
2019-07-18 15:30:00,57.61,57.79,57.58,57.74,87955.0,48.2796,48.4304,48.2544,48.3885,87955.0
2019-07-19 09:30:00,57.81,57.93,57.68,57.82,70951.0,48.4472,48.5477,48.3382,48.4555,70951.0
2019-07-19 10:00:00,57.81,57.95,57.8,57.88,36490.0,48.4472,48.5645,48.4388,48.5058,36490.0
2019-07-19 10:30:00,57.88,57.92,57.63,57.75,26715.0,48.5058,48.5393,48.2963,48.3969,26715.0
2019-07-19 11:00:00,57.73,57.94,57.71,57.84,18258.0,48.3801,48.5561,48.3634,48.4723,18258.0
2019-07-19 11:30:00,57.85,57.85,57.56,57.66,34967.0,48.4807,48.4807,48.2376,48.3215,34967.0
2019-07-19 12:00:00,57.67,57.89,57.67,57.88,15560.0,48.3298,48.5142,48.3298,48.5058,15560.0
2019-07-19 12:30:00,57.89,58.06,57.88,58.03,21558.0,48.5142,48.6567,48.5058,48.6315,21558.0
2019-07-19 13:00:00,58.02,58.03,57.88,57.9,10848.0,48.6231,48.6315,48.5058,48.5226,10848.0
2019-07-19 13:30:00,57.9,57.97,57.82,57.91,15690.0,48.5226,48.5812,48.4555,48.531,15690.0
2019-07-19 14:00:00,57.92,57.98,57.6,57.6,38095.0,48.5393,48.5896,48.2712,48.2712,38095.0
2019-07-19 14:30:00,57.61,57.69,57.54,57.65,27842.0,48.2796,48.3466,48.2209,48.3131,27842.0
2019-07-19 15:00:00,57.63,57.64,57.42,57.52,49423.0,48.2963,48.3047,48.1203,48.2041,49423.0
2019-07-19 15:30:00,57.53,57.6,57.32,57.37,109924.0,48.2125,48.2712,48.0365,48.0784,109924.0
2019-07-22 09:30:00,57.46,57.68,57.39,57.65,56548.0,48.1538,48.3382,48.0952,48.3131,56548.0
2019-07-22 10:00:00,57.65,57.68,57.52,57.56,20521.0,48.3131,48.3382,48.2041,48.2376,20521.0
2019-07-22 10:30:00,57.58,57.67,57.5,57.58,27067.0,48.2544,48.3298,48.1874,48.2544,27067.0
2019-07-22 11:00:00,57.57,57.74,57.54,57.74,37044.0,48.246,48.3885,48.2209,48.3885,37044.0
2019-07-22 11:30:00,57.79,57.81,57.7,57.78,16865.0,48.4304,48.4472,48.355,48.422,16865.0
2019-07-22 12:00:00,57.78,57.78,57.65,57.76,17526.0,48.422,48.422,48.3131,48.4053,17526.0
2019-07-22 12:30:00,57.76,57.81,57.72,57.77,16904.0,48.4053,48.4472,48.3717,48.4136,16904.0
2019-07-22 13:00:00,57.76,57.82,57.69,57.8,16567.0,48.4053,48.4555,48.3466,48.4388,16567.0
2019-07-22 13:30:00,57.8,57.96,57.8,57.96,23215.0,48.4388,48.5729,48.4388,48.5729,23215.0
2019-07-22 14:00:00,57.96,57.97,57.92,57.92,14437.0,48.5729,48.5812,48.5393,48.5393,14437.0
2019-07-22 14:30:00,57.93,57.94,57.84,57.9,18745.0,48.5477,48.5561,48.4723,48.5226,18745.0
2019-07-22 15:00:00,57.89,58.01,57.8,57.84,38241.0,48.5142,48.6148,48.4388,48.4723,38241.0
2019-07-22 15:30:00,57.84,57.84,57.69,57.72,70443.0,48.4723,48.4723,48.3466,48.3717,70443.0
2019-07-23 09:30:00,58.01,58.09,57.72,57.86,51572.0,48.6148,48.6818,48.3717,48.4891,51572.0
2019-07-23 10:00:00,57.87,57.88,57.6,57.62,23528.0,48.4974,48.5058,48.2712,48.2879,23528.0
2019-07-23 10:30:00,57.61,57.81,57.6,57.78,25393.0,48.2796,48.4472,48.2712,48.422,25393.0
2019-07-23 11:00:00,57.78,57.8,57.61,57.71,18369.0,48.422,48.4388,48.2796,48.3634,18369.0
2019-07-23 11:30:00,57.68,57.69,57.51,57.58,28597.0,48.3382,48.3466,48.1957,48.2544,28597.0
2019-07-23 12:00:00,57.58,57.71,57.49,57.64,22549.0,48.2544,48.3634,48.179,48.3047,22549.0
2019-07-23 12:30:00,57.64,57.75,57.62,57.71,15717.0,48.3047,48.3969,48.2879,48.3634,15717.0
2019-07-23 13:00:00,57.71,57.76,57.7,57.73,11427.0,48.3634,48.4053,48.355,48.3801,11427.0
2019-07-23 13:30:00,57.74,58.0,57.74,57.97,31412.0,48.3885,48.6064,48.3885,48.5812,31412.0
2019-07-23 14:00:00,57.98,57.99,57.81,57.85,35422.0,48.5896,48.598,48.4472,48.4807,35422.0
2019-07-23 14:30:00,57.84,57.84,57.76,57.76,18235.0,48.4723,48.4723,48.4053,48.4053,18235.0
2019-07-23 15:00:00,57.77,57.78,57.69,57.73,23922.0,48.4136,48.422,48.3466,48.3801,23922.0
2019-07-23 15:30:00,57.74,57.8,57.66,57.71,73288.0,48.3885,48.4388,48.3215,48.3634,73288.0
2019-07-24 09:30:00,57.58,57.67,57.46,57.49,48421.0,48.2544,48.3298,48.1538,48.179,48421.0
2019-07-24 10:00:00,57.48,57.49,57.26,57.32,59952.0,48.1706,48.179,47.9862,48.0365,59952.0
2019-07-24 10:30:00,57.33,57.37,57.17,57.22,56199.0,48.0449,48.0784,47.9108,47.9527,56199.0
2019-07-24 11:00:00,57.2,57.29,57.16,57.29,25450.0,47.936,48.0114,47.9024,48.0114,25450.0
2019-07-24 11:30:00,57.29,57.36,57.25,57.27,24398.0,48.0114,48.07,47.9779,47.9946,24398.0
2019-07-24 12:00:00,57.28,57.35,57.28,57.33,25142.0,48.003,48.0617,48.003,48.0449,25142.0
2019-07-24 12:30:00,57.34,57.35,57.28,57.29,48061.0,48.0533,48.0617,48.003,48.0114,48061.0
2019-07-24 13:00:00,57.3,57.32,57.24,57.27,45231.0,48.0198,48.0365,47.9695,47.9946,45231.0
2019-07-24 13:30:00,57.27,57.27,57.12,57.16,63546.0,47.9946,47.9946,47.8689,47.9024,63546.0
2019-07-24 14:00:00,57.16,57.22,57.13,57.15,37223.0,47.9024,47.9527,47.8773,47.8941,37223.0
2019-07-24 14:30:00,57.18,57.25,57.15,57.22,50241.0,47.9192,47.9779,47.8941,47.9527,50241.0
2019-07-24 15:00:00,57.22,57.28,57.18,57.26,36092.0,47.9527,48.003,47.9192,47.9862,36092.0
2019-07-24 15:30:00,57.26,57.27,57.14,57.24,144792.0,47.9862,47.9946,47.8857,47.9695,144792.0
2019-07-25 09:30:00,57.36,57.49,56.38,56.56,72037.0,48.07,48.179,47.2488,47.3996,72037.0
2019-07-25 10:00:00,56.55,57.06,56.53,57.06,53498.0,47.3912,47.8186,47.3745,47.8186,53498.0
2019-07-25 10:30:00,57.07,57.07,56.83,56.86,61886.0,47.827,47.827,47.6259,47.651,61886.0
2019-07-25 11:00:00,56.86,56.88,56.71,56.73,41728.0,47.651,47.6678,47.5253,47.5421,41728.0
2019-07-25 11:30:00,56.72,56.9,56.71,56.76,38399.0,47.5337,47.6845,47.5253,47.5672,38399.0
2019-07-25 12:00:00,56.76,56.8,56.69,56.75,21669.0,47.5672,47.6007,47.5086,47.5588,21669.0
2019-07-25 12:30:00,56.74,56.74,56.46,56.46,36231.0,47.5505,47.5505,47.3158,47.3158,36231.0
2019-07-25 13:00:00,56.45,56.45,56.38,56.44,23312.0,47.3074,47.3074,47.2488,47.299,23312.0
2019-07-25 13:30:00,56.45,56.51,56.38,56.39,27774.0,47.3074,47.3577,47.2488,47.2571,27774.0
2019-07-25 14:00:00,56.4,56.6,56.4,56.58,34995.0,47.2655,47.4331,47.2655,47.4164,34995.0
2019-07-25 14:30:00,56.56,56.61,56.47,56.55,22036.0,47.3996,47.4415,47.3242,47.3912,22036.0
2019-07-25 15:00:00,56.54,56.62,56.49,56.59,35837.0,47.3828,47.4499,47.3409,47.4247,35837.0
2019-07-25 15:30:00,56.59,56.65,56.53,56.63,122465.0,47.4247,47.475,47.3745,47.4583,122465.0
2019-07-26 09:30:00,56.68,56.8,56.57,56.65,57160.0,47.5002,47.6007,47.408,47.475,57160.0
2019-07-26 10:00:00,56.66,56.73,56.57,56.63,32709.0,47.4834,47.5421,47.408,47.4583,32709.0
2019-07-26 10:30:00,56.65,56.65,56.42,56.42,39481.0,47.475,47.475,47.2823,47.2823,39481.0
2019-07-26 11:00:00,56.42,56.5,56.41,56.46,26332.0,47.2823,47.3493,47.2739,47.3158,26332.0
2019-07-26 11:30:00,56.46,56.46,56.37,56.42,27488.0,47.3158,47.3158,47.2404,47.2823,27488.0
2019-07-26 12:00:00,56.42,56.44,56.39,56.42,34591.0,47.2823,47.299,47.2571,47.2823,34591.0
2019-07-26 12:30:00,56.42,56.46,56.39,56.44,28912.0,47.2823,47.3158,47.2571,47.299,28912.0
2019-07-26 13:00:00,56.44,56.47,56.4,56.43,26048.0,47.299,47.3242,47.2655,47.2907,26048.0
2019-07-26 13:30:00,56.42,56.52,56.42,56.52,18534.0,47.2823,47.3661,47.2823,47.3661,18534.0
2019-07-26 14:00:00,56.52,56.54,56.46,56.54,28809.0,47.3661,47.3828,47.3158,47.3828,28809.0
2019-07-26 14:30:00,56.54,56.57,56.47,56.53,55314.0,47.3828,47.408,47.3242,47.3745,55314.0
2019-07-26 15:00:00,56.53,56.58,56.5,56.53,37085.0,47.3745,47.4164,47.3493,47.3745,37085.0
2019-07-26 15:30:00,56.53,56.62,56.49,56.49,136185.0,47.3745,47.4499,47.3409,47.3409,136185.0
2019-07-29 09:30:00,56.69,56.79,56.64,56.65,46291.0,47.5086,47.5924,47.4667,47.475,46291.0
2019-07-29 10:00:00,56.65,56.67,56.54,56.59,51734.0,47.475,47.4918,47.3828,47.4247,51734.0
2019-07-29 10:30:00,56.58,56.82,56.56,56.71,34657.0,47.4164,47.6175,47.3996,47.5253,34657.0
2019-07-29 11:00:00,56.72,56.91,56.67,56.91,17115.0,47.5337,47.6929,47.4918,47.6929,17115.0
2019-07-29 11:30:00,56.91,56.99,56.86,56.99,16610.0,47.6929,47.76,47.651,47.76,16610.0
2019-07-29 12:00:00,56.99,57.15,56.94,57.14,31753.0,47.76,47.8941,47.7181,47.8857,31753.0
2019-07-29 12:30:00,57.14,57.14,56.97,57.02,29246.0,47.8857,47.8857,47.7432,47.7851,29246.0
2019-07-29 13:00:00,57.03,57.05,56.98,57.01,10695.0,47.7935,47.8102,47.7516,47.7767,10695.0
2019-07-29 13:30:00,57.02,57.08,57.0,57.03,15366.0,47.7851,47.8354,47.7683,47.7935,15366.0
2019-07-29 14:00:00,57.04,57.04,56.93,56.96,21608.0,47.8019,47.8019,47.7097,47.7348,21608.0
2019-07-29 14:30:00,56.96,56.99,56.91,56.97,17764.0,47.7348,47.76,47.6929,47.7432,17764.0
2019-07-29 15:00:00,56.97,56.99,56.92,56.95,22783.0,47.7432,47.76,47.7013,47.7264,22783.0
2019-07-29 15:30:00,56.95,57.01,56.91,56.94,88461.0,47.7264,47.7767,47.6929,47.7181,88461.0
2019-07-30 09:30:00,56.85,56.9,56.48,56.81,53796.0,47.6426,47.6845,47.3326,47.6091,53796.0
2019-07-30 10:00:00,56.79,56.86,56.69,56.77,24381.0,47.5924,47.651,47.5086,47.5756,24381.0
2019-07-30 10:30:00,56.78,56.86,56.71,56.72,18213.0,47.584,47.651,47.5253,47.5337,18213.0
2019-07-30 11:00:00,56.74,56.78,56.65,56.66,15407.0,47.5505,47.584,47.475,47.4834,15407.0
2019-07-30 11:30:00,56.66,56.72,56.6,56.66,14486.0,47.4834,47.5337,47.4331,47.4834,14486.0
2019-07-30 12:00:00,56.65,56.72,56.63,56.68,16151.0,47.475,47.5337,47.4583,47.5002,16151.0
2019-07-30 12:30:00,56.68,56.72,56.63,56.66,9258.0,47.5002,47.5337,47.4583,47.4834,9258.0
2019-07-30 13:00:00,56.67,56.67,56.59,56.59,8044.0,47.4918,47.4918,47.4247,47.4247,8044.0
2019-07-30 13:30:00,56.59,56.73,56.59,56.73,23556.0,47.4247,47.5421,47.4247,47.5421,23556.0
2019-07-30 14:00:00,56.75,56.77,56.67,56.68,31633.0,47.5588,47.5756,47.4918,47.5002,31633.0
2019-07-30 14:30:00,56.67,56.67,56.55,56.56,23943.0,47.4918,47.4918,47.3912,47.3996,23943.0
2019-07-30 15:00:00,56.57,56.6,56.47,56.47,34487.0,47.408,47.4331,47.3242,47.3242,34487.0
2019-07-30 15:30:00,56.47,56.48,56.35,56.47,117076.0,47.3242,47.3326,47.2236,47.3242,117076.0
2019-07-31 09:30:00,56.34,56.38,55.93,56.1,92165.0,47.2152,47.2488,46.8716,47.0141,92165.0
2019-07-31 10:00:00,56.09,56.63,56.09,56.58,49545.0,47.0057,47.4583,47.0057,47.4164,49545.0
2019-07-31 10:30:00,56.56,56.72,56.45,56.69,34170.0,47.3996,47.5337,47.3074,47.5086,34170.0
2019-07-31 11:00:00,56.71,56.75,56.61,56.61,29831.0,47.5253,47.5588,47.4415,47.4415,29831.0
2019-07-31 11:30:00,56.6,56.82,56.6,56.8,43925.0,47.4331,47.6175,47.4331,47.6007,43925.0
2019-07-31 12:00:00,56.82,56.83,56.58,56.62,34755.0,47.6175,47.6259,47.4164,47.4499,34755.0
2019-07-31 12:30:00,56.62,56.63,56.58,56.6,13900.0,47.4499,47.4583,47.4164,47.4331,13900.0
2019-07-31 13:00:00,56.59,56.6,56.52,56.55,15248.0,47.4247,47.4331,47.3661,47.3912,15248.0
2019-07-31 13:30:00,56.55,56.56,56.38,56.46,28963.0,47.3912,47.3996,47.2488,47.3158,28963.0
2019-07-31 14:00:00,56.41,56.43,56.2,56.25,71133.0,47.2739,47.2907,47.0979,47.1398,71133.0
2019-07-31 14:30:00,56.26,56.33,54.91,55.42,158039.0,47.1482,47.2069,46.0168,46.4442,158039.0
2019-07-31 15:00:00,55.44,55.87,55.32,55.8,116616.0,46.461,46.8214,46.3604,46.7627,116616.0
2019-07-31 15:30:00,55.79,55.79,55.32,55.41,140421.0,46.7543,46.7543,46.3604,46.4359,140421.0
2019-08-01 09:30:00,55.84,56.38,55.58,56.32,90710.0,46.7962,47.2488,46.5783,47.1985,90710.0
2019-08-01 10:00:00,56.31,56.38,56.26,56.37,47655.0,47.1901,47.2488,47.1482,47.2404,47655.0
2019-08-01 10:30:00,56.37,56.72,56.35,56.71,42492.0,47.2404,47.5337,47.2236,47.5253,42492.0
2019-08-01 11:00:00,56.71,56.87,56.64,56.85,32798.0,47.5253,47.6594,47.4667,47.6426,32798.0
2019-08-01 11:30:00,56.87,56.89,56.58,56.58,36022.0,47.6594,47.6762,47.4164,47.4164,36022.0
2019-08-01 12:00:00,56.58,56.63,56.45,56.63,22881.0,47.4164,47.4583,47.3074,47.4583,22881.0
2019-08-01 12:30:00,56.63,56.63,56.51,56.53,18330.0,47.4583,47.4583,47.3577,47.3745,18330.0
2019-08-01 13:00:00,56.54,56.54,55.97,56.0,38374.0,47.3828,47.3828,46.9052,46.9303,38374.0
2019-08-01 13:30:00,55.98,56.2,55.36,55.63,105986.0,46.9135,47.0979,46.394,46.6202,105986.0
2019-08-01 14:00:00,55.61,55.68,55.2,55.34,76365.0,46.6035,46.6621,46.2599,46.3772,76365.0
2019-08-01 14:30:00,55.34,55.57,55.16,55.42,81858.0,46.3772,46.5699,46.2264,46.4442,81858.0
2019-08-01 15:00:00,55.42,55.48,55.2,55.39,82817.0,46.4442,46.4945,46.2599,46.4191,82817.0
2019-08-01 15:30:00,55.42,55.47,55.22,55.39,302759.0,46.4442,46.4861,46.2766,46.4191,302759.0
2019-08-02 09:30:00,54.17,54.23,53.27,53.86,184431.0,45.3967,45.447,44.6425,45.1369,184431.0
2019-08-02 10:00:00,53.86,53.97,53.59,53.61,139567.0,45.1369,45.2291,44.9106,44.9274,139567.0
2019-08-02 10:30:00,53.6,53.6,53.09,53.15,111859.0,44.919,44.919,44.4916,44.5419,111859.0
2019-08-02 11:00:00,53.15,53.53,53.1,53.39,149644.0,44.5419,44.8603,44.5,44.743,149644.0
2019-08-02 11:30:00,53.39,53.42,53.02,53.12,126051.0,44.743,44.7682,44.4329,44.5167,126051.0
2019-08-02 12:00:00,53.15,53.34,53.04,53.32,124837.0,44.5419,44.7011,44.4497,44.6844,124837.0
2019-08-02 12:30:00,53.31,53.33,52.92,52.93,89945.0,44.676,44.6927,44.3491,44.3575,89945.0
2019-08-02 13:00:00,52.93,52.99,52.74,52.75,78041.0,44.3575,44.4078,44.1983,44.2067,78041.0
2019-08-02 13:30:00,52.75,52.88,52.59,52.86,73563.0,44.2067,44.3156,44.0726,44.2989,73563.0
2019-08-02 14:00:00,52.86,53.23,52.82,53.13,69525.0,44.2989,44.6089,44.2653,44.5251,69525.0
2019-08-02 14:30:00,53.11,53.25,53.11,53.19,58637.0,44.5084,44.6257,44.5084,44.5754,58637.0
2019-08-02 15:00:00,53.2,53.44,53.07,53.43,92143.0,44.5838,44.7849,44.4748,44.7765,92143.0
2019-08-02 15:30:00,53.44,53.49,53.16,53.24,300879.0,44.7849,44.8268,44.5503,44.6173,300879.0
2019-08-05 09:30:00,52.39,52.54,51.89,52.37,233864.0,43.905,44.0307,43.486,43.8882,233864.0
2019-08-05 10:00:00,52.36,52.48,52.14,52.28,128602.0,43.8798,43.9804,43.6955,43.8128,128602.0
2019-08-05 10:30:00,52.28,52.31,51.95,51.98,88725.0,43.8128,43.8379,43.5362,43.5614,88725.0
2019-08-05 11:00:00,51.98,52.18,51.82,51.87,111466.0,43.5614,43.729,43.4273,43.4692,111466.0
2019-08-05 11:30:00,51.87,51.93,51.76,51.83,78992.0,43.4692,43.5195,43.377,43.4357,78992.0
2019-08-05 12:00:00,51.81,51.87,51.64,51.66,62745.0,43.4189,43.4692,43.2764,43.2932,62745.0
2019-08-05 12:30:00,51.65,51.7,51.32,51.33,83085.0,43.2848,43.3267,43.0083,43.0167,83085.0
2019-08-05 13:00:00,51.32,51.57,51.32,51.47,68949.0,43.0083,43.2178,43.0083,43.134,68949.0
2019-08-05 13:30:00,51.47,51.65,51.31,51.31,59098.0,43.134,43.2848,42.9999,42.9999,59098.0
2019-08-05 14:00:00,51.32,51.45,51.16,51.18,84077.0,43.0083,43.1172,42.8742,42.8909,84077.0
2019-08-05 14:30:00,51.18,51.29,51.06,51.12,90117.0,42.8909,42.9831,42.7904,42.8407,90117.0
2019-08-05 15:00:00,51.11,51.44,50.94,51.2,186411.0,42.8323,43.1088,42.6898,42.9077,186411.0
2019-08-05 15:30:00,51.18,51.54,51.06,51.36,340262.0,42.8909,43.1926,42.7904,43.0418,340262.0
2019-08-06 09:30:00,51.92,52.18,51.6,52.18,146059.0,43.5111,43.729,43.2429,43.729,146059.0
2019-08-06 10:00:00,52.18,52.39,51.61,51.77,115195.0,43.729,43.905,43.2513,43.3854,115195.0
2019-08-06 10:30:00,51.77,52.07,51.72,52.03,172591.0,43.3854,43.6368,43.3435,43.6033,172591.0
2019-08-06 11:00:00,52.06,52.07,51.7,51.95,68095.0,43.6284,43.6368,43.3267,43.5362,68095.0
2019-08-06 11:30:00,51.97,52.05,51.7,52.04,49357.0,43.553,43.62,43.3267,43.6117,49357.0
2019-08-06 12:00:00,52.05,52.19,51.96,51.98,85238.0,43.62,43.7374,43.5446,43.5614,85238.0
2019-08-06 12:30:00,51.97,52.16,51.94,52.05,34431.0,43.553,43.7122,43.5279,43.62,34431.0
2019-08-06 13:00:00,52.07,52.43,52.07,52.43,48479.0,43.6368,43.9385,43.6368,43.9385,48479.0
2019-08-06 13:30:00,52.44,52.6,52.41,52.51,69989.0,43.9469,44.081,43.9217,44.0055,69989.0
2019-08-06 14:00:00,52.5,52.7,52.34,52.68,74078.0,43.9972,44.1648,43.8631,44.148,74078.0
2019-08-06 14:30:00,52.68,52.72,52.49,52.49,51319.0,44.148,44.1815,43.9888,43.9888,51319.0
2019-08-06 15:00:00,52.51,52.66,52.46,52.58,45537.0,44.0055,44.1312,43.9636,44.0642,45537.0
2019-08-06 15:30:00,52.57,52.72,52.46,52.61,158275.0,44.0558,44.1815,43.9636,44.0893,158275.0
2019-08-07 09:30:00,51.83,51.87,51.22,51.52,159563.0,43.4357,43.4692,42.9245,43.1759,159563.0
2019-08-07 10:00:00,51.53,52.24,51.42,52.12,152841.0,43.1843,43.7793,43.0921,43.6787,152841.0
2019-08-07 10:30:00,52.13,52.42,52.07,52.28,113962.0,43.6871,43.9301,43.6368,43.8128,113962.0
2019-08-07 11:00:00,52.27,52.29,51.94,52.05,89460.0,43.8044,43.8212,43.5279,43.62,89460.0
2019-08-07 11:30:00,52.04,52.04,51.79,51.97,82503.0,43.6117,43.6117,43.4022,43.553,82503.0
2019-08-07 12:00:00,51.98,52.04,51.73,51.96,91214.0,43.5614,43.6117,43.3519,43.5446,91214.0
2019-08-07 12:30:00,51.95,52.14,51.92,51.98,98544.0,43.5362,43.6955,43.5111,43.5614,98544.0
2019-08-07 13:00:00,51.98,52.08,51.88,51.93,82775.0,43.5614,43.6452,43.4776,43.5195,82775.0
2019-08-07 13:30:00,51.94,52.29,51.94,52.13,98044.0,43.5279,43.8212,43.5279,43.6871,98044.0
2019-08-07 14:00:00,52.13,52.24,51.92,52.09,102339.0,43.6871,43.7793,43.5111,43.6536,102339.0
2019-08-07 14:30:00,52.08,52.33,52.02,52.31,100405.0,43.6452,43.8547,43.5949,43.8379,100405.0
2019-08-07 15:00:00,52.31,52.38,52.16,52.38,107516.0,43.8379,43.8966,43.7122,43.8966,107516.0
2019-08-07 15:30:00,52.38,52.48,52.25,52.34,240526.0,43.8966,43.9804,43.7877,43.8631,240526.0
2019-08-08 09:30:00,52.76,53.13,52.59,53.11,158921.0,44.2151,44.5251,44.0726,44.5084,158921.0
2019-08-08 10:00:00,53.11,53.28,53.09,53.23,98419.0,44.5084,44.6508,44.4916,44.6089,98419.0
2019-08-08 10:30:00,53.23,53.35,53.18,53.32,42848.0,44.6089,44.7095,44.567,44.6844,42848.0
2019-08-08 11:00:00,53.31,53.31,53.12,53.18,37926.0,44.676,44.676,44.5167,44.567,37926.0
2019-08-08 11:30:00,53.19,53.31,53.17,53.17,52879.0,44.5754,44.676,44.5586,44.5586,52879.0
2019-08-08 12:00:00,53.19,53.26,53.09,53.14,64383.0,44.5754,44.6341,44.4916,44.5335,64383.0
2019-08-08 12:30:00,53.15,53.27,53.12,53.14,59797.0,44.5419,44.6425,44.5167,44.5335,59797.0
2019-08-08 13:00:00,53.15,53.15,52.92,52.92,59086.0,44.5419,44.5419,44.3491,44.3491,59086.0
2019-08-08 13:30:00,52.92,53.08,52.92,53.02,29516.0,44.3491,44.4832,44.3491,44.4329,29516.0
2019-08-08 14:00:00,53.01,53.04,52.79,53.02,46273.0,44.4246,44.4497,44.2402,44.4329,46273.0
2019-08-08 14:30:00,53.03,53.13,52.91,52.99,45400.0,44.4413,44.5251,44.3408,44.4078,45400.0
2019-08-08 15:00:00,52.99,53.11,52.95,53.1,65191.0,44.4078,44.5084,44.3743,44.5,65191.0
2019-08-08 15:30:00,53.09,53.29,52.96,53.14,289112.0,44.4916,44.6592,44.3827,44.5335,289112.0
2019-08-09 09:30:00,52.8,52.82,52.47,52.54,96200.0,44.2486,44.2653,43.972,44.0307,96200.0
2019-08-09 10:00:00,52.56,52.79,52.47,52.59,66487.0,44.0474,44.2402,43.972,44.0726,66487.0
2019-08-09 10:30:00,52.59,52.72,52.42,52.68,54943.0,44.0726,44.1815,43.9301,44.148,54943.0
2019-08-09 11:00:00,52.67,52.69,52.21,52.21,48748.0,44.1396,44.1564,43.7541,43.7541,48748.0
2019-08-09 11:30:00,52.21,52.32,52.06,52.11,46276.0,43.7541,43.8463,43.6284,43.6703,46276.0
2019-08-09 12:00:00,52.1,52.21,52.07,52.09,37155.0,43.6619,43.7541,43.6368,43.6536,37155.0
2019-08-09 12:30:00,52.1,52.46,52.04,52.32,69306.0,43.6619,43.9636,43.6117,43.8463,69306.0
2019-08-09 13:00:00,52.31,52.6,52.31,52.56,47567.0,43.8379,44.081,43.8379,44.0474,47567.0
2019-08-09 13:30:00,52.56,52.75,52.56,52.65,33739.0,44.0474,44.2067,44.0474,44.1229,33739.0
2019-08-09 14:00:00,52.63,52.74,52.57,52.73,26109.0,44.1061,44.1983,44.0558,44.1899,26109.0
2019-08-09 14:30:00,52.73,52.79,52.54,52.61,24933.0,44.1899,44.2402,44.0307,44.0893,24933.0
2019-08-09 15:00:00,52.61,52.86,52.6,52.8,39166.0,44.0893,44.2989,44.081,44.2486,39166.0
2019-08-09 15:30:00,52.8,52.86,52.36,52.42,165349.0,44.2486,44.2989,43.8798,43.9301,165349.0
2019-08-12 09:30:00,52.29,52.29,51.84,52.01,126814.0,43.8212,43.8212,43.4441,43.5865,126814.0
2019-08-12 10:00:00,52.01,52.34,51.86,52.26,86325.0,43.5865,43.8631,43.4608,43.796,86325.0
2019-08-12 10:30:00,52.27,52.34,52.06,52.12,33441.0,43.8044,43.8631,43.6284,43.6787,33441.0
2019-08-12 11:00:00,52.12,52.12,51.67,51.83,108528.0,43.6787,43.6787,43.3016,43.4357,108528.0
2019-08-12 11:30:00,51.83,51.96,51.73,51.93,39541.0,43.4357,43.5446,43.3519,43.5195,39541.0
2019-08-12 12:00:00,51.89,51.95,51.8,51.9,38693.0,43.486,43.5362,43.4105,43.4943,38693.0
2019-08-12 12:30:00,51.89,51.99,51.81,51.94,35270.0,43.486,43.5698,43.4189,43.5279,35270.0
2019-08-12 13:00:00,51.92,51.97,51.85,51.88,17779.0,43.5111,43.553,43.4524,43.4776,17779.0
2019-08-12 13:30:00,51.87,51.88,51.69,51.77,24710.0,43.4692,43.4776,43.3183,43.3854,24710.0
2019-08-12 14:00:00,51.76,51.82,51.62,51.63,31846.0,43.377,43.4273,43.2597,43.2681,31846.0
2019-08-12 14:30:00,51.62,51.7,51.37,51.42,33585.0,43.2597,43.3267,43.0502,43.0921,33585.0
2019-08-12 15:00:00,51.42,51.47,51.34,51.46,135827.0,43.0921,43.134,43.025,43.1256,135827.0
2019-08-12 15:30:00,51.45,51.6,51.38,51.53,111392.0,43.1172,43.2429,43.0586,43.1843,111392.0
2019-08-13 09:30:00,51.47,52.86,51.23,52.79,271060.0,43.134,44.2989,42.9328,44.2402,271060.0
2019-08-13 10:00:00,52.78,53.07,52.5,53.0,138964.0,44.2318,44.4748,43.9972,44.4162,138964.0
2019-08-13 10:30:00,53.01,53.05,52.76,52.87,99925.0,44.4246,44.4581,44.2151,44.3072,99925.0
2019-08-13 11:00:00,52.87,53.03,52.58,52.62,76494.0,44.3072,44.4413,44.0642,44.0977,76494.0
2019-08-13 11:30:00,52.62,52.9,52.57,52.89,40109.0,44.0977,44.3324,44.0558,44.324,40109.0
2019-08-13 12:00:00,52.91,52.97,52.78,52.78,38151.0,44.3408,44.391,44.2318,44.2318,38151.0
2019-08-13 12:30:00,52.79,52.81,52.58,52.62,48042.0,44.2402,44.257,44.0642,44.0977,48042.0
2019-08-13 13:00:00,52.62,52.7,52.51,52.62,79644.0,44.0977,44.1648,44.0055,44.0977,79644.0
2019-08-13 13:30:00,52.62,52.85,52.59,52.65,38077.0,44.0977,44.2905,44.0726,44.1229,38077.0
2019-08-13 14:00:00,52.66,52.76,52.59,52.74,33633.0,44.1312,44.2151,44.0726,44.1983,33633.0
2019-08-13 14:30:00,52.74,52.76,52.66,52.7,62837.0,44.1983,44.2151,44.1312,44.1648,62837.0
2019-08-13 15:00:00,52.7,52.79,52.65,52.79,48558.0,44.1648,44.2402,44.1229,44.2402,48558.0
2019-08-13 15:30:00,52.79,52.8,52.62,52.75,208849.0,44.2402,44.2486,44.0977,44.2067,208849.0
2019-08-14 09:30:00,52.04,52.04,51.61,51.8,154825.0,43.6117,43.6117,43.2513,43.4105,154825.0
2019-08-14 10:00:00,51.8,51.87,51.47,51.87,90794.0,43.4105,43.4692,43.134,43.4692,90794.0
2019-08-14 10:30:00,51.87,51.88,51.37,51.38,92329.0,43.4692,43.4776,43.0502,43.0586,92329.0
2019-08-14 11:00:00,51.37,51.4,51.14,51.14,76788.0,43.0502,43.0753,42.8574,42.8574,76788.0
2019-08-14 11:30:00,51.15,51.32,50.99,51.01,73895.0,42.8658,43.0083,42.7317,42.7485,73895.0
2019-08-14 12:00:00,51.0,51.08,50.8,50.85,103606.0,42.7401,42.8071,42.5725,42.6144,103606.0
2019-08-14 12:30:00,50.84,51.02,50.61,50.66,100491.0,42.606,42.7569,42.4133,42.4552,100491.0
2019-08-14 13:00:00,50.66,51.06,50.57,50.92,72504.0,42.4552,42.7904,42.3797,42.6731,72504.0
2019-08-14 13:30:00,50.9,51.07,50.82,50.88,74501.0,42.6563,42.7988,42.5893,42.6395,74501.0
2019-08-14 14:00:00,50.87,50.92,50.7,50.7,76571.0,42.6312,42.6731,42.4887,42.4887,76571.0
2019-08-14 14:30:00,50.7,50.74,50.47,50.59,74211.0,42.4887,42.5222,42.2959,42.3965,74211.0
2019-08-14 15:00:00,50.58,50.81,50.29,50.45,169322.0,42.3881,42.5809,42.1451,42.2792,169322.0
2019-08-14 15:30:00,50.44,50.79,50.29,50.64,356636.0,42.2708,42.5641,42.1451,42.4384,356636.0
2019-08-15 09:30:00,47.36,47.94,46.61,47.65,997058.0,39.6896,40.1757,39.0611,39.9327,997058.0
2019-08-15 10:00:00,47.65,47.75,46.92,47.17,368460.0,39.9327,40.0165,39.3209,39.5304,368460.0
2019-08-15 10:30:00,47.16,47.16,46.78,46.81,230781.0,39.522,39.522,39.2036,39.2287,230781.0
2019-08-15 11:00:00,46.81,46.98,46.6,46.95,194936.0,39.2287,39.3712,39.0527,39.346,194936.0
2019-08-15 11:30:00,46.94,46.98,46.72,46.95,114437.0,39.3377,39.3712,39.1533,39.346,114437.0
2019-08-15 12:00:00,46.96,47.19,46.76,46.79,153908.0,39.3544,39.5472,39.1868,39.2119,153908.0
2019-08-15 12:30:00,46.8,46.81,46.33,46.43,205199.0,39.2203,39.2287,38.8264,38.9103,205199.0
2019-08-15 13:00:00,46.42,46.85,46.36,46.51,123321.0,38.9019,39.2622,38.8516,38.9773,123321.0
2019-08-15 13:30:00,46.51,46.57,46.03,46.09,145431.0,38.9773,39.0276,38.575,38.6253,145431.0
2019-08-15 14:00:00,46.08,46.49,46.03,46.47,181578.0,38.6169,38.9605,38.575,38.9438,181578.0
2019-08-15 14:30:00,46.47,46.47,46.16,46.24,148072.0,38.9438,38.9438,38.684,38.751,148072.0
2019-08-15 15:00:00,46.24,46.31,46.02,46.02,178481.0,38.751,38.8097,38.5667,38.5667,178481.0
2019-08-15 15:30:00,46.02,46.41,46.0,46.24,620479.0,38.5667,38.8935,38.5499,38.751,620479.0
2019-08-16 09:30:00,46.4,47.25,46.4,46.86,345334.0,38.8851,39.5974,38.8851,39.2706,345334.0
2019-08-16 10:00:00,46.86,47.31,46.81,47.02,174099.0,39.2706,39.6477,39.2287,39.4047,174099.0
2019-08-16 10:30:00,47.01,47.35,46.94,47.34,122347.0,39.3963,39.6812,39.3377,39.6729,122347.0
2019-08-16 11:00:00,47.35,47.35,47.05,47.12,104504.0,39.6812,39.6812,39.4298,39.4885,104504.0
2019-08-16 11:30:00,47.12,47.12,46.97,47.05,91572.0,39.4885,39.4885,39.3628,39.4298,91572.0
2019-08-16 12:00:00,47.04,47.09,46.93,47.0,61011.0,39.4215,39.4634,39.3293,39.3879,61011.0
2019-08-16 12:30:00,46.99,47.14,46.99,47.01,73782.0,39.3796,39.5053,39.3796,39.3963,73782.0
2019-08-16 13:00:00,47.02,47.12,47.01,47.07,47382.0,39.4047,39.4885,39.3963,39.4466,47382.0
2019-08-16 13:30:00,47.08,47.09,46.99,47.04,60042.0,39.455,39.4634,39.3796,39.4215,60042.0
2019-08-16 14:00:00,47.05,47.05,46.97,46.99,65278.0,39.4298,39.4298,39.3628,39.3796,65278.0
2019-08-16 14:30:00,46.99,47.01,46.92,46.97,57019.0,39.3796,39.3963,39.3209,39.3628,57019.0
2019-08-16 15:00:00,46.96,47.11,46.96,47.08,98353.0,39.3544,39.4801,39.3544,39.455,98353.0
2019-08-16 15:30:00,47.06,47.12,46.95,46.95,171270.0,39.4382,39.4885,39.346,39.346,171270.0
2019-08-19 09:30:00,47.91,48.03,47.5,47.8,150690.0,40.1506,40.2511,39.807,40.0584,150690.0
2019-08-19 10:00:00,47.8,47.87,47.59,47.78,165938.0,40.0584,40.117,39.8824,40.0416,165938.0
2019-08-19 10:30:00,47.77,47.94,47.67,47.91,123575.0,40.0332,40.1757,39.9494,40.1506,123575.0
2019-08-19 11:00:00,47.92,48.23,47.9,48.22,158173.0,40.1589,40.4187,40.1422,40.4103,158173.0
2019-08-19 11:30:00,48.22,48.45,48.16,48.34,98119.0,40.4103,40.6031,40.3601,40.5109,98119.0
2019-08-19 12:00:00,48.33,48.48,48.27,48.47,78199.0,40.5025,40.6282,40.4522,40.6199,78199.0
2019-08-19 12:30:00,48.48,48.52,48.34,48.37,89529.0,40.6282,40.6618,40.5109,40.5361,89529.0
2019-08-19 13:00:00,48.37,48.41,48.35,48.37,48182.0,40.5361,40.5696,40.5193,40.5361,48182.0
2019-08-19 13:30:00,48.36,48.38,48.22,48.23,59745.0,40.5277,40.5444,40.4103,40.4187,59745.0
2019-08-19 14:00:00,48.23,48.3,48.14,48.28,56718.0,40.4187,40.4774,40.3433,40.4606,56718.0
2019-08-19 14:30:00,48.29,48.44,48.18,48.36,98257.0,40.469,40.5947,40.3768,40.5277,98257.0
2019-08-19 15:00:00,48.37,48.47,48.29,48.47,106789.0,40.5361,40.6199,40.469,40.6199,106789.0
2019-08-19 15:30:00,48.47,48.6,48.45,48.49,278840.0,40.6199,40.7288,40.6031,40.6366,278840.0
2019-08-20 09:30:00,48.54,48.59,48.08,48.25,130194.0,40.6785,40.7204,40.293,40.4355,130194.0
2019-08-20 10:00:00,48.24,48.3,48.06,48.23,88314.0,40.4271,40.4774,40.2763,40.4187,88314.0
2019-08-20 10:30:00,48.22,48.42,48.13,48.39,71943.0,40.4103,40.578,40.3349,40.5528,71943.0
2019-08-20 11:00:00,48.39,48.57,48.31,48.32,54987.0,40.5528,40.7037,40.4858,40.4941,54987.0
2019-08-20 11:30:00,48.32,48.44,48.28,48.39,27605.0,40.4941,40.5947,40.4606,40.5528,27605.0
2019-08-20 12:00:00,48.4,48.55,48.4,48.47,35833.0,40.5612,40.6869,40.5612,40.6199,35833.0
2019-08-20 12:30:00,48.46,48.46,48.31,48.39,30989.0,40.6115,40.6115,40.4858,40.5528,30989.0
2019-08-20 13:00:00,48.39,48.39,48.25,48.26,23484.0,40.5528,40.5528,40.4355,40.4439,23484.0
2019-08-20 13:30:00,48.27,48.28,48.17,48.22,53587.0,40.4522,40.4606,40.3684,40.4103,53587.0
2019-08-20 14:00:00,48.22,48.23,48.04,48.1,50084.0,40.4103,40.4187,40.2595,40.3098,50084.0
2019-08-20 14:30:00,48.09,48.15,48.07,48.11,40072.0,40.3014,40.3517,40.2846,40.3182,40072.0
2019-08-20 15:00:00,48.09,48.1,47.99,48.1,55202.0,40.3014,40.3098,40.2176,40.3098,55202.0
2019-08-20 15:30:00,48.09,48.13,47.93,47.96,119534.0,40.3014,40.3349,40.1673,40.1925,119534.0
2019-08-21 09:30:00,48.5,48.86,48.36,48.77,133919.0,40.645,40.9467,40.5277,40.8713,133919.0
2019-08-21 10:00:00,48.77,48.89,48.73,48.89,74478.0,40.8713,40.9718,40.8377,40.9718,74478.0
2019-08-21 10:30:00,48.88,48.92,48.62,48.62,81874.0,40.9635,40.997,40.7456,40.7456,81874.0
2019-08-21 11:00:00,48.62,48.7,48.56,48.64,41928.0,40.7456,40.8126,40.6953,40.7623,41928.0
2019-08-21 11:30:00,48.65,48.87,48.64,48.72,54074.0,40.7707,40.9551,40.7623,40.8294,54074.0
2019-08-21 12:00:00,48.72,48.72,48.57,48.66,24191.0,40.8294,40.8294,40.7037,40.7791,24191.0
2019-08-21 12:30:00,48.66,48.73,48.6,48.72,26738.0,40.7791,40.8377,40.7288,40.8294,26738.0
2019-08-21 13:00:00,48.71,48.81,48.69,48.76,23804.0,40.821,40.9048,40.8042,40.8629,23804.0
2019-08-21 13:30:00,48.77,48.83,48.62,48.62,38324.0,40.8713,40.9215,40.7456,40.7456,38324.0
2019-08-21 14:00:00,48.62,48.79,48.51,48.78,51664.0,40.7456,40.888,40.6534,40.8796,51664.0
2019-08-21 14:30:00,48.79,48.85,48.69,48.7,39032.0,40.888,40.9383,40.8042,40.8126,39032.0
2019-08-21 15:00:00,48.69,48.81,48.69,48.76,39967.0,40.8042,40.9048,40.8042,40.8629,39967.0
2019-08-21 15:30:00,48.75,48.83,48.72,48.79,136532.0,40.8545,40.9215,40.8294,40.888,136532.0
2019-08-22 09:30:00,49.24,49.32,48.76,48.96,90535.0,41.2651,41.3322,40.8629,41.0305,90535.0
2019-08-22 10:00:00,48.96,48.99,48.59,48.62,71712.0,41.0305,41.0556,40.7204,40.7456,71712.0
2019-08-22 10:30:00,48.61,48.61,48.04,48.08,98511.0,40.7372,40.7372,40.2595,40.293,98511.0
2019-08-22 11:00:00,48.08,48.26,48.05,48.13,87564.0,40.293,40.4439,40.2679,40.3349,87564.0
2019-08-22 11:30:00,48.14,48.22,47.99,47.99,82373.0,40.3433,40.4103,40.2176,40.2176,82373.0
2019-08-22 12:00:00,47.98,48.24,47.95,48.1,37408.0,40.2092,40.4271,40.1841,40.3098,37408.0
2019-08-22 12:30:00,48.09,48.14,48.02,48.04,28057.0,40.3014,40.3433,40.2427,40.2595,28057.0
2019-08-22 13:00:00,48.03,48.19,47.96,48.12,54210.0,40.2511,40.3852,40.1925,40.3265,54210.0
2019-08-22 13:30:00,48.13,48.26,48.12,48.17,48001.0,40.3349,40.4439,40.3265,40.3684,48001.0
2019-08-22 14:00:00,48.18,48.22,48.11,48.14,23524.0,40.3768,40.4103,40.3182,40.3433,23524.0
2019-08-22 14:30:00,48.13,48.31,48.13,48.28,35535.0,40.3349,40.4858,40.3349,40.4606,35535.0
2019-08-22 15:00:00,48.28,48.28,48.14,48.2,46009.0,40.4606,40.4606,40.3433,40.3936,46009.0
2019-08-22 15:30:00,48.21,48.38,48.15,48.17,213792.0,40.402,40.5444,40.3517,40.3684,213792.0
2019-08-23 09:30:00,47.9,48.1,47.57,47.84,126789.0,40.1422,40.3098,39.8656,40.0919,126789.0
2019-08-23 10:00:00,47.84,48.17,47.77,48.01,104904.0,40.0919,40.3684,40.0332,40.2344,104904.0
2019-08-23 10:30:00,48.02,48.51,47.98,48.3,129975.0,40.2427,40.6534,40.2092,40.4774,129975.0
2019-08-23 11:00:00,48.31,48.36,47.35,47.5,189074.0,40.4858,40.5277,39.6812,39.807,189074.0
2019-08-23 11:30:00,47.49,47.52,47.2,47.21,102962.0,39.7986,39.8237,39.5555,39.5639,102962.0
2019-08-23 12:00:00,47.22,47.29,47.1,47.15,93989.0,39.5723,39.631,39.4717,39.5136,93989.0
2019-08-23 12:30:00,47.15,47.31,47.03,47.12,68653.0,39.5136,39.6477,39.4131,39.4885,68653.0
2019-08-23 13:00:00,47.11,47.18,46.91,46.92,57955.0,39.4801,39.5388,39.3125,39.3209,57955.0
2019-08-23 13:30:00,46.91,47.04,46.91,46.92,46215.0,39.3125,39.4215,39.3125,39.3209,46215.0
2019-08-23 14:00:00,46.93,46.93,46.79,46.81,38969.0,39.3293,39.3293,39.2119,39.2287,38969.0
2019-08-23 14:30:00,46.83,46.92,46.7,46.8,50364.0,39.2455,39.3209,39.1365,39.2203,50364.0
2019-08-23 15:00:00,46.79,46.88,46.65,46.74,93413.0,39.2119,39.2874,39.0946,39.17,93413.0
2019-08-23 15:30:00,46.73,46.76,46.44,46.65,291668.0,39.1617,39.1868,38.9186,39.0946,291668.0
2019-08-26 09:30:00,47.05,47.16,46.74,46.94,138773.0,39.4298,39.522,39.17,39.3377,138773.0
2019-08-26 10:00:00,46.91,47.0,46.68,46.8,60048.0,39.3125,39.3879,39.1198,39.2203,60048.0
2019-08-26 10:30:00,46.78,46.97,46.67,46.94,52811.0,39.2036,39.3628,39.1114,39.3377,52811.0
2019-08-26 11:00:00,46.94,47.23,46.9,47.07,65778.0,39.3377,39.5807,39.3041,39.4466,65778.0
2019-08-26 11:30:00,47.09,47.14,46.91,46.95,58850.0,39.4634,39.5053,39.3125,39.346,58850.0
2019-08-26 12:00:00,46.95,47.27,46.92,47.16,54270.0,39.346,39.6142,39.3209,39.522,54270.0
2019-08-26 12:30:00,47.17,47.19,47.1,47.14,35347.0,39.5304,39.5472,39.4717,39.5053,35347.0
2019-08-26 13:00:00,47.15,47.17,46.99,47.01,23133.0,39.5136,39.5304,39.3796,39.3963,23133.0
2019-08-26 13:30:00,47.01,47.01,46.94,46.96,15827.0,39.3963,39.3963,39.3377,39.3544,15827.0
2019-08-26 14:00:00,46.97,46.97,46.82,46.88,23185.0,39.3628,39.3628,39.2371,39.2874,23185.0
2019-08-26 14:30:00,46.87,47.02,46.86,47.02,28731.0,39.279,39.4047,39.2706,39.4047,28731.0
2019-08-26 15:00:00,47.02,47.13,46.99,47.06,52505.0,39.4047,39.4969,39.3796,39.4382,52505.0
2019-08-26 15:30:00,47.07,47.12,46.88,47.08,173132.0,39.4466,39.4885,39.2874,39.455,173132.0
2019-08-27 09:30:00,47.54,47.62,47.32,47.4,115584.0,39.8405,39.9075,39.6561,39.7232,115584.0
2019-08-27 10:00:00,47.4,47.46,47.28,47.3,92593.0,39.7232,39.7734,39.6226,39.6393,92593.0
2019-08-27 10:30:00,47.3,47.49,47.3,47.4,46999.0,39.6393,39.7986,39.6393,39.7232,46999.0
2019-08-27 11:00:00,47.4,47.47,47.03,47.03,55074.0,39.7232,39.7818,39.4131,39.4131,55074.0
2019-08-27 11:30:00,47.03,47.25,47.03,47.09,63617.0,39.4131,39.5974,39.4131,39.4634,63617.0
2019-08-27 12:00:00,47.08,47.18,47.01,47.06,51555.0,39.455,39.5388,39.3963,39.4382,51555.0
2019-08-27 12:30:00,47.03,47.07,46.77,46.8,46588.0,39.4131,39.4466,39.1952,39.2203,46588.0
2019-08-27 13:00:00,46.79,46.91,46.76,46.8,39126.0,39.2119,39.3125,39.1868,39.2203,39126.0
2019-08-27 13:30:00,46.8,47.05,46.74,46.92,87285.0,39.2203,39.4298,39.17,39.3209,87285.0
2019-08-27 14:00:00,46.94,46.99,46.76,46.85,43669.0,39.3377,39.3796,39.1868,39.2622,43669.0
2019-08-27 14:30:00,46.85,46.99,46.77,46.94,47696.0,39.2622,39.3796,39.1952,39.3377,47696.0
2019-08-27 15:00:00,46.95,47.1,46.82,46.82,41042.0,39.346,39.4717,39.2371,39.2371,41042.0
2019-08-27 15:30:00,46.81,46.87,46.69,46.81,153309.0,39.2287,39.279,39.1281,39.2287,153309.0
2019-08-28 09:30:00,46.53,46.74,46.25,46.58,97339.0,38.9941,39.17,38.7594,39.036,97339.0
2019-08-28 10:00:00,46.58,46.68,46.51,46.56,57093.0,39.036,39.1198,38.9773,39.0192,57093.0
2019-08-28 10:30:00,46.57,46.88,46.57,46.74,66618.0,39.0276,39.2874,39.0276,39.17,66618.0
2019-08-28 11:00:00,46.75,46.81,46.63,46.8,67886.0,39.1784,39.2287,39.0779,39.2203,67886.0
2019-08-28 11:30:00,46.81,46.91,46.79,46.86,42523.0,39.2287,39.3125,39.2119,39.2706,42523.0
2019-08-28 12:00:00,46.85,46.95,46.83,46.85,24764.0,39.2622,39.346,39.2455,39.2622,24764.0
2019-08-28 12:30:00,46.85,46.88,46.78,46.88,20422.0,39.2622,39.2874,39.2036,39.2874,20422.0
2019-08-28 13:00:00,46.88,46.88,46.71,46.76,33496.0,39.2874,39.2874,39.1449,39.1868,33496.0
2019-08-28 13:30:00,46.76,46.77,46.69,46.69,23556.0,39.1868,39.1952,39.1281,39.1281,23556.0
2019-08-28 14:00:00,46.69,46.75,46.68,46.74,23391.0,39.1281,39.1784,39.1198,39.17,23391.0
2019-08-28 14:30:00,46.75,46.92,46.75,46.87,40873.0,39.1784,39.3209,39.1784,39.279,40873.0
2019-08-28 15:00:00,46.87,46.93,46.81,46.82,31748.0,39.279,39.3293,39.2287,39.2371,31748.0
2019-08-28 15:30:00,46.8,46.89,46.77,46.87,57567.0,39.2203,39.2958,39.1952,39.279,57567.0
2019-08-29 09:30:00,47.59,47.91,47.59,47.74,101744.0,39.8824,40.1506,39.8824,40.0081,101744.0
2019-08-29 10:00:00,47.73,47.75,47.46,47.57,53034.0,39.9997,40.0165,39.7734,39.8656,53034.0
2019-08-29 10:30:00,47.57,47.58,47.23,47.39,77348.0,39.8656,39.874,39.5807,39.7148,77348.0
2019-08-29 11:00:00,47.4,47.54,47.39,47.44,36836.0,39.7232,39.8405,39.7148,39.7567,36836.0
2019-08-29 11:30:00,47.45,47.5,47.35,47.36,25564.0,39.7651,39.807,39.6812,39.6896,25564.0
2019-08-29 12:00:00,47.35,47.36,47.24,47.33,39381.0,39.6812,39.6896,39.5891,39.6645,39381.0
2019-08-29 12:30:00,47.32,47.38,47.26,47.31,24494.0,39.6561,39.7064,39.6058,39.6477,24494.0
2019-08-29 13:00:00,47.32,47.39,47.31,47.31,28789.0,39.6561,39.7148,39.6477,39.6477,28789.0
2019-08-29 13:30:00,47.31,47.41,47.27,47.4,20356.0,39.6477,39.7315,39.6142,39.7232,20356.0
2019-08-29 14:00:00,47.41,47.46,47.26,47.33,32956.0,39.7315,39.7734,39.6058,39.6645,32956.0
2019-08-29 14:30:00,47.34,47.35,47.28,47.28,18595.0,39.6729,39.6812,39.6226,39.6226,18595.0
2019-08-29 15:00:00,47.28,47.38,47.26,47.28,29342.0,39.6226,39.7064,39.6058,39.6226,29342.0
2019-08-29 15:30:00,47.29,47.38,47.11,47.25,159756.0,39.631,39.7064,39.4801,39.5974,159756.0
2019-08-30 09:30:00,47.5,47.56,47.14,47.19,116207.0,39.807,39.8572,39.5053,39.5472,116207.0
2019-08-30 10:00:00,47.19,47.31,47.05,47.1,67948.0,39.5472,39.6477,39.4298,39.4717,67948.0
2019-08-30 10:30:00,47.1,47.21,47.01,47.03,55764.0,39.4717,39.5639,39.3963,39.4131,55764.0
2019-08-30 11:00:00,47.03,47.04,46.57,46.65,102256.0,39.4131,39.4215,39.0276,39.0946,102256.0
2019-08-30 11:30:00,46.65,46.81,46.63,46.68,39496.0,39.0946,39.2287,39.0779,39.1198,39496.0
2019-08-30 12:00:00,46.7,46.71,46.58,46.68,43082.0,39.1365,39.1449,39.036,39.1198,43082.0
2019-08-30 12:30:00,46.67,46.72,46.63,46.69,39589.0,39.1114,39.1533,39.0779,39.1281,39589.0
2019-08-30 13:00:00,46.7,46.71,46.62,46.64,39424.0,39.1365,39.1449,39.0695,39.0862,39424.0
2019-08-30 13:30:00,46.64,46.66,46.59,46.62,31904.0,39.0862,39.103,39.0443,39.0695,31904.0
2019-08-30 14:00:00,46.63,46.66,46.55,46.63,48573.0,39.0779,39.103,39.0108,39.0779,48573.0
2019-08-30 14:30:00,46.62,46.78,46.58,46.7,60180.0,39.0695,39.2036,39.036,39.1365,60180.0
2019-08-30 15:00:00,46.69,46.73,46.59,46.7,45093.0,39.1281,39.1617,39.0443,39.1365,45093.0
2019-08-30 15:30:00,46.72,46.81,46.69,46.77,196261.0,39.1533,39.2287,39.1281,39.1952,196261.0
2019-09-03 09:30:00,46.61,46.96,46.39,46.96,159734.0,39.0611,39.3544,38.8767,39.3544,159734.0
2019-09-03 10:00:00,46.97,46.97,46.34,46.43,111293.0,39.3628,39.3628,38.8348,38.9103,111293.0
2019-09-03 10:30:00,46.43,46.6,46.26,46.39,54114.0,38.9103,39.0527,38.7678,38.8767,54114.0
2019-09-03 11:00:00,46.4,46.45,46.21,46.4,50757.0,38.8851,38.927,38.7259,38.8851,50757.0
2019-09-03 11:30:00,46.41,46.61,46.33,46.56,116393.0,38.8935,39.0611,38.8264,39.0192,116393.0
2019-09-03 12:00:00,46.56,46.6,46.39,46.4,38437.0,39.0192,39.0527,38.8767,38.8851,38437.0
2019-09-03 12:30:00,46.41,46.54,46.4,46.46,45927.0,38.8935,39.0024,38.8851,38.9354,45927.0
2019-09-03 13:00:00,46.46,46.49,46.35,46.39,42893.0,38.9354,38.9605,38.8432,38.8767,42893.0
2019-09-03 13:30:00,46.39,46.39,46.23,46.27,37707.0,38.8767,38.8767,38.7426,38.7762,37707.0
2019-09-03 14:00:00,46.25,46.37,46.25,46.31,33840.0,38.7594,38.86,38.7594,38.8097,33840.0
2019-09-03 14:30:00,46.32,46.38,46.32,46.38,21457.0,38.8181,38.8683,38.8181,38.8683,21457.0
2019-09-03 15:00:00,46.38,46.44,46.35,46.41,36088.0,38.8683,38.9186,38.8432,38.8935,36088.0
2019-09-03 15:30:00,46.42,46.63,46.42,46.5,152854.0,38.9019,39.0779,38.9019,38.9689,152854.0
2019-09-04 09:30:00,47.03,47.41,46.99,47.15,130668.0,39.4131,39.7315,39.3796,39.5136,130668.0
2019-09-04 10:00:00,47.14,47.19,46.9,46.94,43430.0,39.5053,39.5472,39.3041,39.3377,43430.0
2019-09-04 10:30:00,46.96,47.07,46.96,47.05,27505.0,39.3544,39.4466,39.3544,39.4298,27505.0
2019-09-04 11:00:00,47.05,47.1,47.0,47.09,25605.0,39.4298,39.4717,39.3879,39.4634,25605.0
2019-09-04 11:30:00,47.09,47.14,47.07,47.11,24265.0,39.4634,39.5053,39.4466,39.4801,24265.0
2019-09-04 12:00:00,47.11,47.11,47.02,47.04,22874.0,39.4801,39.4801,39.4047,39.4215,22874.0
2019-09-04 12:30:00,47.05,47.24,47.05,47.23,32339.0,39.4298,39.5891,39.4298,39.5807,32339.0
2019-09-04 13:00:00,47.24,47.3,47.24,47.27,22610.0,39.5891,39.6393,39.5891,39.6142,22610.0
2019-09-04 13:30:00,47.26,47.26,47.16,47.19,21695.0,39.6058,39.6058,39.522,39.5472,21695.0
2019-09-04 14:00:00,47.18,47.23,47.14,47.18,19460.0,39.5388,39.5807,39.5053,39.5388,19460.0
2019-09-04 14:30:00,47.18,47.23,47.18,47.18,27027.0,39.5388,39.5807,39.5388,39.5388,27027.0
2019-09-04 15:00:00,47.19,47.34,47.19,47.32,50804.0,39.5472,39.6729,39.5472,39.6561,50804.0
2019-09-04 15:30:00,47.33,47.36,47.27,47.32,121146.0,39.6645,39.6896,39.6142,39.6561,121146.0
2019-09-05 09:30:00,48.02,48.18,47.78,48.14,191322.0,40.2427,40.3768,40.0416,40.3433,191322.0
2019-09-05 10:00:00,48.13,48.71,48.13,48.49,162850.0,40.3349,40.821,40.3349,40.6366,162850.0
2019-09-05 10:30:00,48.51,48.57,48.33,48.35,132601.0,40.6534,40.7037,40.5025,40.5193,132601.0
2019-09-05 11:00:00,48.35,48.47,48.35,48.46,68895.0,40.5193,40.6199,40.5193,40.6115,68895.0
2019-09-05 11:30:00,48.45,48.48,48.34,48.42,48448.0,40.6031,40.6282,40.5109,40.578,48448.0
2019-09-05 12:00:00,48.41,48.58,48.38,48.43,38329.0,40.5696,40.712,40.5444,40.5863,38329.0
2019-09-05 12:30:00,48.43,48.49,48.41,48.46,36918.0,40.5863,40.6366,40.5696,40.6115,36918.0
2019-09-05 13:00:00,48.46,48.51,48.4,48.51,46922.0,40.6115,40.6534,40.5612,40.6534,46922.0
2019-09-05 13:30:00,48.51,48.66,48.44,48.51,49422.0,40.6534,40.7791,40.5947,40.6534,49422.0
2019-09-05 14:00:00,48.51,48.52,48.35,48.39,53175.0,40.6534,40.6618,40.5193,40.5528,53175.0
2019-09-05 14:30:00,48.39,48.45,48.31,48.41,58894.0,40.5528,40.6031,40.4858,40.5696,58894.0
2019-09-05 15:00:00,48.4,48.49,48.38,48.46,61323.0,40.5612,40.6366,40.5444,40.6115,61323.0
2019-09-05 15:30:00,48.47,48.56,48.39,48.43,162433.0,40.6199,40.6953,40.5528,40.5863,162433.0
2019-09-06 09:30:00,48.65,48.71,48.27,48.4,124972.0,40.7707,40.821,40.4522,40.5612,124972.0
2019-09-06 10:00:00,48.43,48.72,48.38,48.61,107012.0,40.5863,40.8294,40.5444,40.7372,107012.0
2019-09-06 10:30:00,48.62,48.74,48.54,48.65,74457.0,40.7456,40.8461,40.6785,40.7707,74457.0
2019-09-06 11:00:00,48.67,48.76,48.65,48.66,61136.0,40.7875,40.8629,40.7707,40.7791,61136.0
2019-09-06 11:30:00,48.65,48.69,48.59,48.69,50727.0,40.7707,40.8042,40.7204,40.8042,50727.0
2019-09-06 12:00:00,48.69,48.87,48.68,48.81,66409.0,40.8042,40.9551,40.7958,40.9048,66409.0
2019-09-06 12:30:00,48.81,48.81,48.61,48.68,83267.0,40.9048,40.9048,40.7372,40.7958,83267.0
2019-09-06 13:00:00,48.68,48.85,48.67,48.85,56564.0,40.7958,40.9383,40.7875,40.9383,56564.0
2019-09-06 13:30:00,48.85,48.87,48.82,48.86,55125.0,40.9383,40.9551,40.9132,40.9467,55125.0
2019-09-06 14:00:00,48.87,48.92,48.82,48.85,52680.0,40.9551,40.997,40.9132,40.9383,52680.0
2019-09-06 14:30:00,48.85,48.94,48.83,48.9,63401.0,40.9383,41.0137,40.9215,40.9802,63401.0
2019-09-06 15:00:00,48.9,48.97,48.86,48.95,104562.0,40.9802,41.0389,40.9467,41.0221,104562.0
2019-09-06 15:30:00,48.95,48.98,48.77,48.86,367232.0,41.0221,41.0473,40.8713,40.9467,367232.0
2019-09-09 09:30:00,48.97,49.0,48.63,48.77,143413.0,41.0389,41.064,40.7539,40.8713,143413.0
2019-09-09 10:00:00,48.76,48.84,48.63,48.75,135288.0,40.8629,40.9299,40.7539,40.8545,135288.0
2019-09-09 10:30:00,48.75,48.94,48.75,48.93,66514.0,40.8545,41.0137,40.8545,41.0054,66514.0
2019-09-09 11:00:00,48.92,48.93,48.76,48.82,47634.0,40.997,41.0054,40.8629,40.9132,47634.0
2019-09-09 11:30:00,48.82,48.82,48.71,48.75,36569.0,40.9132,40.9132,40.821,40.8545,36569.0
2019-09-09 12:00:00,48.76,48.79,48.65,48.67,43802.0,40.8629,40.888,40.7707,40.7875,43802.0
2019-09-09 12:30:00,48.65,48.68,48.56,48.68,45929.0,40.7707,40.7958,40.6953,40.7958,45929.0
2019-09-09 13:00:00,48.67,48.73,48.55,48.56,22240.0,40.7875,40.8377,40.6869,40.6953,22240.0
2019-09-09 13:30:00,48.56,48.65,48.55,48.63,31269.0,40.6953,40.7707,40.6869,40.7539,31269.0
2019-09-09 14:00:00,48.63,48.67,48.47,48.48,34903.0,40.7539,40.7875,40.6199,40.6282,34903.0
2019-09-09 14:30:00,48.47,48.55,48.47,48.55,38434.0,40.6199,40.6869,40.6199,40.6869,38434.0
2019-09-09 15:00:00,48.54,48.58,48.48,48.57,47740.0,40.6785,40.712,40.6282,40.7037,47740.0
2019-09-09 15:30:00,48.57,48.67,48.47,48.58,156070.0,40.7037,40.7875,40.6199,40.712,156070.0
2019-09-10 09:30:00,48.55,48.58,47.94,48.08,115577.0,40.6869,40.712,40.1757,40.293,115577.0
2019-09-10 10:00:00,48.08,48.72,48.07,48.71,90716.0,40.293,40.8294,40.2846,40.821,90716.0
2019-09-10 10:30:00,48.71,48.73,48.6,48.71,67138.0,40.821,40.8377,40.7288,40.821,67138.0
2019-09-10 11:00:00,48.7,49.01,48.7,49.0,84424.0,40.8126,41.0724,40.8126,41.064,84424.0
2019-09-10 11:30:00,48.99,49.34,48.94,49.16,87831.0,41.0556,41.349,41.0137,41.1981,87831.0
2019-09-10 12:00:00,49.17,49.17,48.93,49.03,48287.0,41.2065,41.2065,41.0054,41.0892,48287.0
2019-09-10 12:30:00,49.03,49.1,48.98,49.08,29369.0,41.0892,41.1478,41.0473,41.1311,29369.0
2019-09-10 13:00:00,49.08,49.08,48.93,49.01,43062.0,41.1311,41.1311,41.0054,41.0724,43062.0
2019-09-10 13:30:00,49.02,49.1,49.02,49.02,31182.0,41.0808,41.1478,41.0808,41.0808,31182.0
2019-09-10 14:00:00,49.01,49.04,48.96,48.99,45649.0,41.0724,41.0975,41.0305,41.0556,45649.0
2019-09-10 14:30:00,48.98,49.06,48.95,49.0,52275.0,41.0473,41.1143,41.0221,41.064,52275.0
2019-09-10 15:00:00,49.01,49.04,48.96,48.97,30804.0,41.0724,41.0975,41.0305,41.0389,30804.0
2019-09-10 15:30:00,48.98,49.19,48.94,49.19,129299.0,41.0473,41.2232,41.0137,41.2232,129299.0
2019-09-11 09:30:00,49.96,50.02,49.34,49.92,211720.0,41.8685,41.9188,41.349,41.835,211720.0
2019-09-11 10:00:00,49.92,50.05,49.88,49.99,80334.0,41.835,41.944,41.8015,41.8937,80334.0
2019-09-11 10:30:00,49.99,50.05,49.89,49.89,56592.0,41.8937,41.944,41.8099,41.8099,56592.0
2019-09-11 11:00:00,49.86,49.9,49.67,49.69,93031.0,41.7847,41.8183,41.6255,41.6423,93031.0
2019-09-11 11:30:00,49.7,49.86,49.57,49.81,33119.0,41.6506,41.7847,41.5417,41.7428,33119.0
2019-09-11 12:00:00,49.82,49.86,49.7,49.73,43671.0,41.7512,41.7847,41.6506,41.6758,43671.0
2019-09-11 12:30:00,49.72,49.88,49.71,49.81,33077.0,41.6674,41.8015,41.659,41.7428,33077.0
2019-09-11 13:00:00,49.8,49.88,49.77,49.82,24234.0,41.7344,41.8015,41.7093,41.7512,24234.0
2019-09-11 13:30:00,49.82,49.87,49.81,49.83,30524.0,41.7512,41.7931,41.7428,41.7596,30524.0
2019-09-11 14:00:00,49.83,49.95,49.83,49.94,26675.0,41.7596,41.8602,41.7596,41.8518,26675.0
2019-09-11 14:30:00,49.94,49.94,49.86,49.89,38613.0,41.8518,41.8518,41.7847,41.8099,38613.0
2019-09-11 15:00:00,49.89,49.95,49.89,49.93,52558.0,41.8099,41.8602,41.8099,41.8434,52558.0
2019-09-11 15:30:00,49.94,50.04,49.88,50.03,193855.0,41.8518,41.9356,41.8015,41.9272,193855.0
2019-09-12 09:30:00,50.11,50.13,49.46,49.66,220400.0,41.9942,42.011,41.4495,41.6171,220400.0
2019-09-12 10:00:00,49.65,50.29,49.63,50.01,132964.0,41.6087,42.1451,41.592,41.9104,132964.0
2019-09-12 10:30:00,50.02,50.06,49.66,49.7,140621.0,41.9188,41.9523,41.6171,41.6506,140621.0
2019-09-12 11:00:00,49.69,49.72,49.41,49.61,56057.0,41.6423,41.6674,41.4076,41.5752,56057.0
2019-09-12 11:30:00,49.62,49.87,49.62,49.84,31035.0,41.5836,41.7931,41.5836,41.768,31035.0
2019-09-12 12:00:00,49.82,49.86,49.64,49.85,37447.0,41.7512,41.7847,41.6004,41.7764,37447.0
2019-09-12 12:30:00,49.85,49.93,49.84,49.88,24180.0,41.7764,41.8434,41.768,41.8015,24180.0
2019-09-12 13:00:00,49.88,49.99,49.83,49.87,27757.0,41.8015,41.8937,41.7596,41.7931,27757.0
2019-09-12 13:30:00,49.88,50.02,49.88,49.93,26660.0,41.8015,41.9188,41.8015,41.8434,26660.0
2019-09-12 14:00:00,49.92,49.92,49.79,49.91,21100.0,41.835,41.835,41.7261,41.8266,21100.0
2019-09-12 14:30:00,49.93,50.04,49.9,49.98,27606.0,41.8434,41.9356,41.8183,41.8853,27606.0
2019-09-12 15:00:00,49.98,50.01,49.91,49.97,58072.0,41.8853,41.9104,41.8266,41.8769,58072.0
2019-09-12 15:30:00,49.96,50.08,49.9,49.94,134712.0,41.8685,41.9691,41.8183,41.8518,134712.0
2019-09-13 09:30:00,50.01,50.16,49.84,49.9,123636.0,41.9104,42.0361,41.768,41.8183,123636.0
2019-09-13 10:00:00,49.91,49.97,49.76,49.89,73170.0,41.8266,41.8769,41.7009,41.8099,73170.0
2019-09-13 10:30:00,49.89,50.17,49.88,50.12,46075.0,41.8099,42.0445,41.8015,42.0026,46075.0
2019-09-13 11:00:00,50.13,50.22,50.01,50.04,46176.0,42.011,42.0864,41.9104,41.9356,46176.0
2019-09-13 11:30:00,50.03,50.06,49.92,49.94,34340.0,41.9272,41.9523,41.835,41.8518,34340.0
2019-09-13 12:00:00,49.93,50.08,49.93,49.96,33663.0,41.8434,41.9691,41.8434,41.8685,33663.0
2019-09-13 12:30:00,49.96,50.13,49.93,50.04,72661.0,41.8685,42.011,41.8434,41.9356,72661.0
2019-09-13 13:00:00,50.05,50.17,50.03,50.15,36109.0,41.944,42.0445,41.9272,42.0278,36109.0
2019-09-13 13:30:00,50.15,50.2,50.06,50.1,36801.0,42.0278,42.0697,41.9523,41.9859,36801.0
2019-09-13 14:00:00,50.1,50.2,50.1,50.19,30382.0,41.9859,42.0697,41.9859,42.0613,30382.0
2019-09-13 14:30:00,50.19,50.19,50.12,50.12,40795.0,42.0613,42.0613,42.0026,42.0026,40795.0
2019-09-13 15:00:00,50.11,50.15,50.09,50.13,36208.0,41.9942,42.0278,41.9775,42.011,36208.0
2019-09-13 15:30:00,50.13,50.19,49.97,50.02,150548.0,42.011,42.0613,41.8769,41.9188,150548.0
2019-09-16 09:30:00,49.8,50.07,49.79,49.99,105361.0,41.7344,41.9607,41.7261,41.8937,105361.0
2019-09-16 10:00:00,49.98,50.14,49.88,50.04,52340.0,41.8853,42.0194,41.8015,41.9356,52340.0
2019-09-16 10:30:00,50.04,50.11,49.97,50.03,43519.0,41.9356,41.9942,41.8769,41.9272,43519.0
2019-09-16 11:00:00,50.03,50.18,50.0,50.07,44410.0,41.9272,42.0529,41.9021,41.9607,44410.0
2019-09-16 11:30:00,50.06,50.08,49.96,49.99,47802.0,41.9523,41.9691,41.8685,41.8937,47802.0
2019-09-16 12:00:00,50.0,50.05,49.93,49.97,27061.0,41.9021,41.944,41.8434,41.8769,27061.0
2019-09-16 12:30:00,49.97,50.02,49.93,49.96,24118.0,41.8769,41.9188,41.8434,41.8685,24118.0
2019-09-16 13:00:00,49.96,50.04,49.94,50.04,17146.0,41.8685,41.9356,41.8518,41.9356,17146.0
2019-09-16 13:30:00,50.04,50.13,50.01,50.13,16781.0,41.9356,42.011,41.9104,42.011,16781.0
2019-09-16 14:00:00,50.14,50.15,50.0,50.01,52584.0,42.0194,42.0278,41.9021,41.9104,52584.0
2019-09-16 14:30:00,50.01,50.01,49.86,49.9,44300.0,41.9104,41.9104,41.7847,41.8183,44300.0
2019-09-16 15:00:00,49.9,49.94,49.85,49.85,38837.0,41.8183,41.8518,41.7764,41.7764,38837.0
2019-09-16 15:30:00,49.85,49.98,49.83,49.96,96224.0,41.7764,41.8853,41.7596,41.8685,96224.0
2019-09-17 09:30:00,49.98,50.01,49.4,49.46,98491.0,41.8853,41.9104,41.3992,41.4495,98491.0
2019-09-17 10:00:00,49.46,49.51,49.34,49.41,64397.0,41.4495,41.4914,41.349,41.4076,64397.0
2019-09-17 10:30:00,49.42,49.57,49.39,49.45,32703.0,41.416,41.5417,41.3909,41.4411,32703.0
2019-09-17 11:00:00,49.44,49.59,49.44,49.45,33816.0,41.4328,41.5585,41.4328,41.4411,33816.0
2019-09-17 11:30:00,49.45,49.47,49.34,49.41,36376.0,41.4411,41.4579,41.349,41.4076,36376.0
2019-09-17 12:00:00,49.43,49.45,49.34,49.34,18679.0,41.4244,41.4411,41.349,41.349,18679.0
2019-09-17 12:30:00,49.33,49.37,49.24,49.25,24537.0,41.3406,41.3741,41.2651,41.2735,24537.0
2019-09-17 13:00:00,49.25,49.31,49.19,49.2,39106.0,41.2735,41.3238,41.2232,41.2316,39106.0
2019-09-17 13:30:00,49.2,49.28,49.19,49.21,34708.0,41.2316,41.2987,41.2232,41.24,34708.0
2019-09-17 14:00:00,49.22,49.29,49.18,49.21,44324.0,41.2484,41.307,41.2149,41.24,44324.0
2019-09-17 14:30:00,49.21,49.28,49.19,49.23,38522.0,41.24,41.2987,41.2232,41.2568,38522.0
2019-09-17 15:00:00,49.25,49.31,49.24,49.3,40998.0,41.2735,41.3238,41.2651,41.3154,40998.0
2019-09-17 15:30:00,49.3,49.47,49.29,49.41,174198.0,41.3154,41.4579,41.307,41.4076,174198.0
2019-09-18 09:30:00,49.51,49.62,49.3,49.51,52929.0,41.4914,41.5836,41.3154,41.4914,52929.0
2019-09-18 10:00:00,49.52,49.63,49.48,49.58,41069.0,41.4998,41.592,41.4663,41.5501,41069.0
2019-09-18 10:30:00,49.6,49.74,49.56,49.57,32286.0,41.5668,41.6842,41.5333,41.5417,32286.0
2019-09-18 11:00:00,49.58,49.61,49.48,49.49,20501.0,41.5501,41.5752,41.4663,41.4747,20501.0
2019-09-18 11:30:00,49.47,49.55,49.45,49.49,19985.0,41.4579,41.5249,41.4411,41.4747,19985.0
2019-09-18 12:00:00,49.5,49.5,49.36,49.36,18323.0,41.483,41.483,41.3657,41.3657,18323.0
2019-09-18 12:30:00,49.39,49.4,49.25,49.26,13188.0,41.3909,41.3992,41.2735,41.2819,13188.0
2019-09-18 13:00:00,49.25,49.32,49.2,49.21,11285.0,41.2735,41.3322,41.2316,41.24,11285.0
2019-09-18 13:30:00,49.23,49.26,49.16,49.23,26798.0,41.2568,41.2819,41.1981,41.2568,26798.0
2019-09-18 14:00:00,49.25,49.35,48.85,48.93,128439.0,41.2735,41.3573,40.9383,41.0054,128439.0
2019-09-18 14:30:00,48.93,49.0,48.79,48.91,85037.0,41.0054,41.064,40.888,40.9886,85037.0
2019-09-18 15:00:00,48.93,49.16,48.88,49.08,43943.0,41.0054,41.1981,40.9635,41.1311,43943.0
2019-09-18 15:30:00,49.08,49.36,49.08,49.32,128374.0,41.1311,41.3657,41.1311,41.3322,128374.0
2019-09-19 09:30:00,49.35,49.92,49.35,49.72,69245.0,41.3573,41.835,41.3573,41.6674,69245.0
2019-09-19 10:00:00,49.72,49.79,49.65,49.67,44119.0,41.6674,41.7261,41.6087,41.6255,44119.0
2019-09-19 10:30:00,49.68,49.79,49.66,49.68,26746.0,41.6339,41.7261,41.6171,41.6339,26746.0
2019-09-19 11:00:00,49.68,49.74,49.65,49.66,29916.0,41.6339,41.6842,41.6087,41.6171,29916.0
2019-09-19 11:30:00,49.66,49.72,49.49,49.5,29544.0,41.6171,41.6674,41.4747,41.483,29544.0
2019-09-19 12:00:00,49.5,49.52,49.3,49.32,23186.0,41.483,41.4998,41.3154,41.3322,23186.0
2019-09-19 12:30:00,49.3,49.37,49.2,49.2,53023.0,41.3154,41.3741,41.2316,41.2316,53023.0
2019-09-19 13:00:00,49.24,49.24,49.06,49.16,51756.0,41.2651,41.2651,41.1143,41.1981,51756.0
2019-09-19 13:30:00,49.15,49.28,49.04,49.25,36202.0,41.1897,41.2987,41.0975,41.2735,36202.0
2019-09-19 14:00:00,49.25,49.34,49.24,49.24,25756.0,41.2735,41.349,41.2651,41.2651,25756.0
2019-09-19 14:30:00,49.22,49.26,49.19,49.22,16636.0,41.2484,41.2819,41.2232,41.2484,16636.0
2019-09-19 15:00:00,49.22,49.34,49.21,49.31,27201.0,41.2484,41.349,41.24,41.3238,27201.0
2019-09-19 15:30:00,49.31,49.32,49.12,49.19,97047.0,41.3238,41.3322,41.1646,41.2232,97047.0
2019-09-20 09:30:00,49.3,49.55,49.15,49.21,76308.0,41.3154,41.5249,41.1897,41.24,76308.0
2019-09-20 10:00:00,49.2,49.48,49.2,49.42,37600.0,41.2316,41.4663,41.2316,41.416,37600.0
2019-09-20 10:30:00,49.43,49.52,49.38,49.48,43176.0,41.4244,41.4998,41.3825,41.4663,43176.0
2019-09-20 11:00:00,49.49,49.52,49.41,49.43,35273.0,41.4747,41.4998,41.4076,41.4244,35273.0
2019-09-20 11:30:00,49.42,49.42,49.28,49.41,48073.0,41.416,41.416,41.2987,41.4076,48073.0
2019-09-20 12:00:00,49.41,49.5,49.38,49.41,28289.0,41.4076,41.483,41.3825,41.4076,28289.0
2019-09-20 12:30:00,49.4,49.42,49.29,49.4,31093.0,41.3992,41.416,41.307,41.3992,31093.0
2019-09-20 13:00:00,49.41,49.42,48.87,49.17,101043.0,41.4076,41.416,40.9551,41.2065,101043.0
2019-09-20 13:30:00,49.18,49.19,49.0,49.13,56952.0,41.2149,41.2232,41.064,41.173,56952.0
2019-09-20 14:00:00,49.14,49.26,49.08,49.2,51044.0,41.1813,41.2819,41.1311,41.2316,51044.0
2019-09-20 14:30:00,49.22,49.29,49.17,49.19,30621.0,41.2484,41.307,41.2065,41.2232,30621.0
2019-09-20 15:00:00,49.19,49.25,49.11,49.13,26677.0,41.2232,41.2735,41.1562,41.173,26677.0
2019-09-20 15:30:00,49.15,49.87,48.99,49.56,536285.0,41.1897,41.7931,41.0556,41.5333,536285.0
2019-09-23 09:30:00,49.67,49.74,49.32,49.5,103151.0,41.6255,41.6842,41.3322,41.483,103151.0
2019-09-23 10:00:00,49.51,49.62,49.29,49.62,72668.0,41.4914,41.5836,41.307,41.5836,72668.0
2019-09-23 10:30:00,49.64,49.66,49.47,49.52,49715.0,41.6004,41.6171,41.4579,41.4998,49715.0
2019-09-23 11:00:00,49.52,49.68,49.48,49.62,58242.0,41.4998,41.6339,41.4663,41.5836,58242.0
2019-09-23 11:30:00,49.63,49.73,49.54,49.58,38080.0,41.592,41.6758,41.5166,41.5501,38080.0
2019-09-23 12:00:00,49.58,49.66,49.49,49.54,41583.0,41.5501,41.6171,41.4747,41.5166,41583.0
2019-09-23 12:30:00,49.53,49.62,49.53,49.56,35065.0,41.5082,41.5836,41.5082,41.5333,35065.0
2019-09-23 13:00:00,49.57,49.63,49.53,49.56,32711.0,41.5417,41.592,41.5082,41.5333,32711.0
2019-09-23 13:30:00,49.55,49.65,49.53,49.6,31128.0,41.5249,41.6087,41.5082,41.5668,31128.0
2019-09-23 14:00:00,49.6,49.6,49.51,49.55,55574.0,41.5668,41.5668,41.4914,41.5249,55574.0
2019-09-23 14:30:00,49.56,49.63,49.52,49.62,52132.0,41.5333,41.592,41.4998,41.5836,52132.0
2019-09-23 15:00:00,49.63,49.68,49.63,49.65,41478.0,41.592,41.6339,41.592,41.6087,41478.0
2019-09-23 15:30:00,49.65,49.65,49.4,49.43,158001.0,41.6087,41.6087,41.3992,41.4244,158001.0
2019-09-24 09:30:00,49.75,50.19,49.71,50.13,221512.0,41.6925,42.0613,41.659,42.011,221512.0
2019-09-24 10:00:00,50.14,50.14,49.86,49.93,218925.0,42.0194,42.0194,41.7847,41.8434,218925.0
2019-09-24 10:30:00,49.93,50.01,49.82,49.87,107592.0,41.8434,41.9104,41.7512,41.7931,107592.0
2019-09-24 11:00:00,49.87,49.87,49.73,49.84,118381.0,41.7931,41.7931,41.6758,41.768,118381.0
2019-09-24 11:30:00,49.83,49.83,49.53,49.6,91288.0,41.7596,41.7596,41.5082,41.5668,91288.0
2019-09-24 12:00:00,49.59,49.66,49.28,49.47,148334.0,41.5585,41.6171,41.2987,41.4579,148334.0
2019-09-24 12:30:00,49.46,49.48,49.1,49.14,79894.0,41.4495,41.4663,41.1478,41.1813,79894.0
2019-09-24 13:00:00,49.13,49.2,49.01,49.1,50082.0,41.173,41.2316,41.0724,41.1478,50082.0
2019-09-24 13:30:00,49.11,49.21,49.06,49.09,46321.0,41.1562,41.24,41.1143,41.1394,46321.0
2019-09-24 14:00:00,49.08,49.47,48.94,49.37,95095.0,41.1311,41.4579,41.0137,41.3741,95095.0
2019-09-24 14:30:00,49.37,49.42,49.16,49.18,102723.0,41.3741,41.416,41.1981,41.2149,102723.0
2019-09-24 15:00:00,49.19,49.28,49.04,49.12,56804.0,41.2232,41.2987,41.0975,41.1646,56804.0
2019-09-24 15:30:00,49.1,49.18,49.01,49.11,244845.0,41.1478,41.2149,41.0724,41.1562,244845.0
2019-09-25 09:30:00,49.05,49.25,48.87,48.92,106113.0,41.1059,41.2735,40.9551,40.997,106113.0
2019-09-25 10:00:00,48.89,49.0,48.58,48.9,81087.0,40.9718,41.064,40.712,40.9802,81087.0
2019-09-25 10:30:00,48.89,49.02,48.81,48.96,73470.0,40.9718,41.0808,40.9048,41.0305,73470.0
2019-09-25 11:00:00,48.97,49.11,48.93,49.0,46269.0,41.0389,41.1562,41.0054,41.064,46269.0
2019-09-25 11:30:00,49.0,49.04,48.88,48.98,30659.0,41.064,41.0975,40.9635,41.0473,30659.0
2019-09-25 12:00:00,48.99,49.15,48.93,49.14,48627.0,41.0556,41.1897,41.0054,41.1813,48627.0
2019-09-25 12:30:00,49.14,49.18,49.07,49.1,30725.0,41.1813,41.2149,41.1227,41.1478,30725.0
2019-09-25 13:00:00,49.1,49.17,49.06,49.15,25323.0,41.1478,41.2065,41.1143,41.1897,25323.0
2019-09-25 13:30:00,49.14,49.24,49.12,49.19,24713.0,41.1813,41.2651,41.1646,41.2232,24713.0
2019-09-25 14:00:00,49.19,49.35,49.19,49.32,31372.0,41.2232,41.3573,41.2232,41.3322,31372.0
2019-09-25 14:30:00,49.32,49.52,49.31,49.52,36785.0,41.3322,41.4998,41.3238,41.4998,36785.0
2019-09-25 15:00:00,49.52,49.67,49.5,49.63,44971.0,41.4998,41.6255,41.483,41.592,44971.0
2019-09-25 15:30:00,49.63,49.76,49.57,49.62,102306.0,41.592,41.7009,41.5417,41.5836,102306.0
2019-09-26 09:30:00,49.4,49.49,48.51,48.53,213734.0,41.3992,41.4747,40.6534,40.6701,213734.0
2019-09-26 10:00:00,48.52,48.67,48.36,48.6,226363.0,40.6618,40.7875,40.5277,40.7288,226363.0
2019-09-26 10:30:00,48.6,48.8,48.51,48.6,99098.0,40.7288,40.8964,40.6534,40.7288,99098.0
2019-09-26 11:00:00,48.6,48.6,48.26,48.49,94151.0,40.7288,40.7288,40.4439,40.6366,94151.0
2019-09-26 11:30:00,48.51,48.64,48.46,48.63,64511.0,40.6534,40.7623,40.6115,40.7539,64511.0
2019-09-26 12:00:00,48.62,48.88,48.61,48.85,59823.0,40.7456,40.9635,40.7372,40.9383,59823.0
2019-09-26 12:30:00,48.85,48.95,48.75,48.89,56693.0,40.9383,41.0221,40.8545,40.9718,56693.0
2019-09-26 13:00:00,48.9,48.91,48.79,48.8,39095.0,40.9802,40.9886,40.888,40.8964,39095.0
2019-09-26 13:30:00,48.8,48.91,48.77,48.91,42732.0,40.8964,40.9886,40.8713,40.9886,42732.0
2019-09-26 14:00:00,48.91,48.98,48.84,48.85,60160.0,40.9886,41.0473,40.9299,40.9383,60160.0
2019-09-26 14:30:00,48.86,48.89,48.75,48.76,48055.0,40.9467,40.9718,40.8545,40.8629,48055.0
2019-09-26 15:00:00,48.76,49.04,48.76,48.95,78437.0,40.8629,41.0975,40.8629,41.0221,78437.0
2019-09-26 15:30:00,48.95,49.09,48.74,48.82,214172.0,41.0221,41.1394,40.8461,40.9132,214172.0
2019-09-27 09:30:00,49.0,49.13,48.78,48.89,133468.0,41.064,41.173,40.8796,40.9718,133468.0
2019-09-27 10:00:00,48.9,49.21,48.75,49.2,167946.0,40.9802,41.24,40.8545,41.2316,167946.0
2019-09-27 10:30:00,49.19,49.32,49.07,49.3,93421.0,41.2232,41.3322,41.1227,41.3154,93421.0
2019-09-27 11:00:00,49.29,49.39,49.26,49.36,78001.0,41.307,41.3909,41.2819,41.3657,78001.0
2019-09-27 11:30:00,49.35,49.47,48.86,49.36,169101.0,41.3573,41.4579,40.9467,41.3657,169101.0
2019-09-27 12:00:00,49.35,49.37,49.21,49.29,65565.0,41.3573,41.3741,41.24,41.307,65565.0
2019-09-27 12:30:00,49.29,49.33,49.06,49.06,73248.0,41.307,41.3406,41.1143,41.1143,73248.0
2019-09-27 13:00:00,49.06,49.16,48.97,49.04,79920.0,41.1143,41.1981,41.0389,41.0975,79920.0
2019-09-27 13:30:00,49.04,49.04,48.87,48.99,54976.0,41.0975,41.0975,40.9551,41.0556,54976.0
2019-09-27 14:00:00,49.0,49.0,48.81,48.84,55445.0,41.064,41.064,40.9048,40.9299,55445.0
2019-09-27 14:30:00,48.82,48.85,48.62,48.69,65834.0,40.9132,40.9383,40.7456,40.8042,65834.0
2019-09-27 15:00:00,48.7,48.79,48.63,48.72,79022.0,40.8126,40.888,40.7539,40.8294,79022.0
2019-09-27 15:30:00,48.71,48.92,48.71,48.85,154714.0,40.821,40.997,40.821,40.9383,154714.0
2019-09-30 09:30:00,48.96,49.37,48.96,49.2,89994.0,41.0305,41.3741,41.0305,41.2316,89994.0
2019-09-30 10:00:00,49.2,49.46,49.2,49.36,68937.0,41.2316,41.4495,41.2316,41.3657,68937.0
2019-09-30 10:30:00,49.35,49.48,49.32,49.43,57333.0,41.3573,41.4663,41.3322,41.4244,57333.0
2019-09-30 11:00:00,49.43,49.52,49.31,49.48,65256.0,41.4244,41.4998,41.3238,41.4663,65256.0
2019-09-30 11:30:00,49.49,49.58,49.47,49.49,50585.0,41.4747,41.5501,41.4579,41.4747,50585.0
2019-09-30 12:00:00,49.5,49.58,49.5,49.57,51978.0,41.483,41.5501,41.483,41.5417,51978.0
2019-09-30 12:30:00,49.57,49.59,49.53,49.56,38226.0,41.5417,41.5585,41.5082,41.5333,38226.0
2019-09-30 13:00:00,49.57,49.66,49.56,49.62,36238.0,41.5417,41.6171,41.5333,41.5836,36238.0
2019-09-30 13:30:00,49.62,49.65,49.54,49.57,47413.0,41.5836,41.6087,41.5166,41.5417,47413.0
2019-09-30 14:00:00,49.56,49.6,49.53,49.57,40759.0,41.5333,41.5668,41.5082,41.5417,40759.0
2019-09-30 14:30:00,49.57,49.58,49.46,49.47,40651.0,41.5417,41.5501,41.4495,41.4579,40651.0
2019-09-30 15:00:00,49.46,49.53,49.43,49.43,54177.0,41.4495,41.5082,41.4244,41.4244,54177.0
2019-09-30 15:30:00,49.43,49.56,49.3,49.42,210772.0,41.4244,41.5333,41.3154,41.416,210772.0
2019-10-01 09:30:00,49.65,49.85,49.44,49.46,85620.0,41.6087,41.7764,41.4328,41.4495,85620.0
2019-10-01 10:00:00,49.46,49.47,48.68,48.78,203095.0,41.4495,41.4579,40.7958,40.8796,203095.0
2019-10-01 10:30:00,48.77,48.82,48.33,48.36,121077.0,40.8713,40.9132,40.5025,40.5277,121077.0
2019-10-01 11:00:00,48.33,48.44,48.26,48.41,73633.0,40.5025,40.5947,40.4439,40.5696,73633.0
2019-10-01 11:30:00,48.41,48.46,48.15,48.22,84446.0,40.5696,40.6115,40.3517,40.4103,84446.0
2019-10-01 12:00:00,48.18,48.18,47.99,48.07,55984.0,40.3768,40.3768,40.2176,40.2846,55984.0
2019-10-01 12:30:00,48.08,48.17,47.97,47.97,45066.0,40.293,40.3684,40.2008,40.2008,45066.0
2019-10-01 13:00:00,47.97,47.97,47.72,47.73,73888.0,40.2008,40.2008,39.9913,39.9997,73888.0
2019-10-01 13:30:00,47.73,47.73,47.47,47.49,115557.0,39.9997,39.9997,39.7818,39.7986,115557.0
2019-10-01 14:00:00,47.49,47.76,47.37,47.76,137588.0,39.7986,40.0248,39.698,40.0248,137588.0
2019-10-01 14:30:00,47.76,48.0,47.75,47.86,89837.0,40.0248,40.226,40.0165,40.1087,89837.0
2019-10-01 15:00:00,47.86,48.01,47.77,48.0,77373.0,40.1087,40.2344,40.0332,40.226,77373.0
2019-10-01 15:30:00,47.99,47.99,47.73,47.75,293021.0,40.2176,40.2176,39.9997,40.0165,293021.0
2019-10-02 09:30:00,47.35,47.36,46.69,46.83,280140.0,39.6812,39.6896,39.1281,39.2455,280140.0
2019-10-02 10:00:00,46.81,47.08,46.69,46.86,170925.0,39.2287,39.455,39.1281,39.2706,170925.0
2019-10-02 10:30:00,46.85,46.85,46.48,46.49,251246.0,39.2622,39.2622,38.9522,38.9605,251246.0
2019-10-02 11:00:00,46.49,46.56,46.36,46.38,213354.0,38.9605,39.0192,38.8516,38.8683,213354.0
2019-10-02 11:30:00,46.39,46.44,46.12,46.21,266005.0,38.8767,38.9186,38.6505,38.7259,266005.0
2019-10-02 12:00:00,46.2,46.41,46.14,46.38,146013.0,38.7175,38.8935,38.6672,38.8683,146013.0
2019-10-02 12:30:00,46.38,46.39,46.01,46.1,115429.0,38.8683,38.8767,38.5583,38.6337,115429.0
2019-10-02 13:00:00,46.1,46.35,46.05,46.25,189331.0,38.6337,38.8432,38.5918,38.7594,189331.0
2019-10-02 13:30:00,46.25,46.26,46.13,46.22,114299.0,38.7594,38.7678,38.6588,38.7343,114299.0
2019-10-02 14:00:00,46.21,46.3,46.13,46.25,147073.0,38.7259,38.8013,38.6588,38.7594,147073.0
2019-10-02 14:30:00,46.25,46.51,46.23,46.47,149152.0,38.7594,38.9773,38.7426,38.9438,149152.0
2019-10-02 15:00:00,46.5,46.66,46.35,46.56,143323.0,38.9689,39.103,38.8432,39.0192,143323.0
2019-10-02 15:30:00,46.55,46.64,46.43,46.59,318180.0,39.0108,39.0862,38.9103,39.0443,318180.0
2019-10-03 09:30:00,46.32,46.58,45.95,46.5,109851.0,39.1068,39.3263,38.7944,39.2587,109851.0
2019-10-03 10:00:00,46.49,46.49,45.7,46.19,202293.0,39.2503,39.2503,38.5833,38.997,202293.0
2019-10-03 10:30:00,46.19,46.47,46.13,46.44,72568.0,38.997,39.2334,38.9464,39.2081,72568.0
2019-10-03 11:00:00,46.43,46.89,46.39,46.7,145856.0,39.1996,39.588,39.1659,39.4276,145856.0
2019-10-03 11:30:00,46.72,46.75,46.61,46.67,57480.0,39.4445,39.4698,39.3516,39.4023,57480.0
2019-10-03 12:00:00,46.67,46.87,46.66,46.82,59487.0,39.4023,39.5711,39.3938,39.5289,59487.0
2019-10-03 12:30:00,46.81,46.98,46.8,46.93,51418.0,39.5205,39.664,39.512,39.6218,51418.0
2019-10-03 13:00:00,46.97,46.97,46.87,46.87,49000.0,39.6555,39.6555,39.5711,39.5711,49000.0
2019-10-03 13:30:00,46.87,47.03,46.85,46.99,58461.0,39.5711,39.7062,39.5542,39.6724,58461.0
2019-10-03 14:00:00,47.0,47.02,46.89,46.97,49505.0,39.6809,39.6978,39.588,39.6555,49505.0
2019-10-03 14:30:00,46.98,47.01,46.9,46.95,39970.0,39.664,39.6893,39.5964,39.6387,39970.0
2019-10-03 15:00:00,46.96,46.99,46.91,46.95,49368.0,39.6471,39.6724,39.6049,39.6387,49368.0
2019-10-03 15:30:00,46.95,47.06,46.88,47.06,162346.0,39.6387,39.7315,39.5796,39.7315,162346.0
2019-10-04 09:30:00,47.27,47.47,47.12,47.32,83405.0,39.9088,40.0777,39.7822,39.951,83405.0
2019-10-04 10:00:00,47.33,47.4,47.01,47.06,90335.0,39.9595,40.0186,39.6893,39.7315,90335.0
2019-10-04 10:30:00,47.05,47.16,46.96,47.05,68984.0,39.7231,39.816,39.6471,39.7231,68984.0
2019-10-04 11:00:00,47.06,47.15,46.96,47.08,82064.0,39.7315,39.8075,39.6471,39.7484,82064.0
2019-10-04 11:30:00,47.09,47.1,47.01,47.01,113147.0,39.7569,39.7653,39.6893,39.6893,113147.0
2019-10-04 12:00:00,47.0,47.1,46.97,47.04,57948.0,39.6809,39.7653,39.6555,39.7146,57948.0
2019-10-04 12:30:00,47.06,47.08,47.0,47.03,42198.0,39.7315,39.7484,39.6809,39.7062,42198.0
2019-10-04 13:00:00,47.02,47.16,46.95,47.12,61310.0,39.6978,39.816,39.6387,39.7822,61310.0
2019-10-04 13:30:00,47.13,47.19,47.07,47.09,59802.0,39.7906,39.8413,39.74,39.7569,59802.0
2019-10-04 14:00:00,47.09,47.23,47.04,47.21,47086.0,39.7569,39.8751,39.7146,39.8582,47086.0
2019-10-04 14:30:00,47.21,47.31,47.21,47.27,48386.0,39.8582,39.9426,39.8582,39.9088,48386.0
2019-10-04 15:00:00,47.28,47.38,47.26,47.36,80940.0,39.9173,40.0017,39.9004,39.9848,80940.0
2019-10-04 15:30:00,47.36,47.63,47.35,47.52,237367.0,39.9848,40.2128,39.9764,40.1199,237367.0
2019-10-07 09:30:00,47.38,47.65,47.32,47.58,55736.0,40.0017,40.2297,39.951,40.1706,55736.0
2019-10-07 10:00:00,47.6,47.73,47.51,47.68,25000.0,40.1874,40.2972,40.1115,40.255,25000.0
2019-10-07 10:30:00,47.68,47.72,47.59,47.68,29191.0,40.255,40.2888,40.179,40.255,29191.0
2019-10-07 11:00:00,47.68,47.85,47.68,47.73,52445.0,40.255,40.3985,40.255,40.2972,52445.0
2019-10-07 11:30:00,47.72,47.85,47.72,47.84,52641.0,40.2888,40.3985,40.2888,40.3901,52641.0
2019-10-07 12:00:00,47.84,47.86,47.74,47.82,42000.0,40.3901,40.407,40.3056,40.3732,42000.0
2019-10-07 12:30:00,47.8,47.85,47.76,47.8,24897.0,40.3563,40.3985,40.3225,40.3563,24897.0
2019-10-07 13:00:00,47.8,47.84,47.71,47.83,25568.0,40.3563,40.3901,40.2803,40.3816,25568.0
2019-10-07 13:30:00,47.82,48.12,47.82,48.07,96946.0,40.3732,40.6265,40.3732,40.5842,96946.0
2019-10-07 14:00:00,48.07,48.1,47.93,47.97,71242.0,40.5842,40.6096,40.466,40.4998,71242.0
2019-10-07 14:30:00,47.97,47.97,47.77,47.88,122452.0,40.4998,40.4998,40.331,40.4238,122452.0
2019-10-07 15:00:00,47.89,47.95,47.82,47.93,59491.0,40.4323,40.4829,40.3732,40.466,59491.0
2019-10-07 15:30:00,47.93,47.93,47.74,47.75,184964.0,40.466,40.466,40.3056,40.3141,184964.0
2019-10-08 09:30:00,47.5,47.51,46.82,46.84,135134.0,40.103,40.1115,39.5289,39.5458,135134.0
2019-10-08 10:00:00,46.83,46.87,46.63,46.67,214247.0,39.5373,39.5711,39.3685,39.4023,214247.0
2019-10-08 10:30:00,46.66,46.79,46.6,46.76,138834.0,39.3938,39.5036,39.3432,39.4782,138834.0
2019-10-08 11:00:00,46.76,46.77,46.55,46.56,110651.0,39.4782,39.4867,39.301,39.3094,110651.0
2019-10-08 11:30:00,46.55,46.63,46.46,46.55,125531.0,39.301,39.3685,39.225,39.301,125531.0
2019-10-08 12:00:00,46.55,46.56,46.4,46.48,76326.0,39.301,39.3094,39.1743,39.2419,76326.0
2019-10-08 12:30:00,46.47,46.73,46.38,46.57,110696.0,39.2334,39.4529,39.1574,39.3178,110696.0
2019-10-08 13:00:00,46.58,46.67,46.57,46.61,96072.0,39.3263,39.4023,39.3178,39.3516,96072.0
2019-10-08 13:30:00,46.62,46.7,46.6,46.63,71421.0,39.3601,39.4276,39.3432,39.3685,71421.0
2019-10-08 14:00:00,46.63,46.75,46.6,46.75,86553.0,39.3685,39.4698,39.3432,39.4698,86553.0
2019-10-08 14:30:00,46.74,46.99,46.52,46.72,175338.0,39.4614,39.6724,39.2756,39.4445,175338.0
2019-10-08 15:00:00,46.72,46.87,46.59,46.83,173380.0,39.4445,39.5711,39.3347,39.5373,173380.0
2019-10-08 15:30:00,46.83,46.88,46.35,46.39,312531.0,39.5373,39.5796,39.1321,39.1659,312531.0
2019-10-09 09:30:00,46.97,47.17,46.66,46.8,151140.0,39.6555,39.8244,39.3938,39.512,151140.0
2019-10-09 10:00:00,46.8,47.01,46.75,46.95,95828.0,39.512,39.6893,39.4698,39.6387,95828.0
2019-10-09 10:30:00,46.96,47.06,46.91,47.03,45713.0,39.6471,39.7315,39.6049,39.7062,45713.0
2019-10-09 11:00:00,47.04,47.06,46.88,46.92,69122.0,39.7146,39.7315,39.5796,39.6133,69122.0
2019-10-09 11:30:00,46.95,47.02,46.89,46.89,91232.0,39.6387,39.6978,39.588,39.588,91232.0
2019-10-09 12:00:00,46.89,47.03,46.89,46.93,46881.0,39.588,39.7062,39.588,39.6218,46881.0
2019-10-09 12:30:00,46.93,46.97,46.86,46.9,30388.0,39.6218,39.6555,39.5627,39.5964,30388.0
2019-10-09 13:00:00,46.9,47.04,46.81,46.87,60334.0,39.5964,39.7146,39.5205,39.5711,60334.0
2019-10-09 13:30:00,46.87,46.94,46.86,46.87,47685.0,39.5711,39.6302,39.5627,39.5711,47685.0
2019-10-09 14:00:00,46.87,46.89,46.8,46.88,46294.0,39.5711,39.588,39.512,39.5796,46294.0
2019-10-09 14:30:00,46.88,46.98,46.83,46.94,53432.0,39.5796,39.664,39.5373,39.6302,53432.0
2019-10-09 15:00:00,46.94,47.0,46.92,46.98,60051.0,39.6302,39.6809,39.6133,39.664,60051.0
2019-10-09 15:30:00,46.98,47.08,46.77,46.81,274917.0,39.664,39.7484,39.4867,39.5205,274917.0
2019-10-10 09:30:00,46.16,46.23,45.55,46.15,533189.0,38.9717,39.0308,38.4567,38.9632,533189.0
2019-10-10 10:00:00,46.14,46.2,45.88,45.9,163425.0,38.9548,39.0055,38.7353,38.7522,163425.0
2019-10-10 10:30:00,45.9,46.1,45.86,46.1,133086.0,38.7522,38.921,38.7184,38.921,133086.0
2019-10-10 11:00:00,46.1,46.1,45.87,45.9,144833.0,38.921,38.921,38.7268,38.7522,144833.0
2019-10-10 11:30:00,45.9,45.95,45.7,45.95,108826.0,38.7522,38.7944,38.5833,38.7944,108826.0
2019-10-10 12:00:00,45.95,46.04,45.87,45.89,93584.0,38.7944,38.8704,38.7268,38.7437,93584.0
2019-10-10 12:30:00,45.88,45.97,45.76,45.94,89608.0,38.7353,38.8113,38.634,38.7859,89608.0
2019-10-10 13:00:00,45.94,45.94,45.81,45.81,68654.0,38.7859,38.7859,38.6762,38.6762,68654.0
2019-10-10 13:30:00,45.8,45.86,45.72,45.85,112228.0,38.6677,38.7184,38.6002,38.71,112228.0
2019-10-10 14:00:00,45.86,45.89,45.61,45.83,150211.0,38.7184,38.7437,38.5073,38.6931,150211.0
2019-10-10 14:30:00,45.83,45.99,45.82,45.98,58077.0,38.6931,38.8282,38.6846,38.8197,58077.0
2019-10-10 15:00:00,45.98,46.12,45.96,46.12,84217.0,38.8197,38.9379,38.8028,38.9379,84217.0
2019-10-10 15:30:00,46.13,46.19,46.09,46.14,199931.0,38.9464,38.997,38.9126,38.9548,199931.0
2019-10-11 09:30:00,46.78,46.91,46.66,46.76,231977.0,39.4951,39.6049,39.3938,39.4782,231977.0
2019-10-11 10:00:00,46.76,47.13,46.76,46.95,179777.0,39.4782,39.7906,39.4782,39.6387,179777.0
2019-10-11 10:30:00,46.96,47.08,46.91,47.01,88158.0,39.6471,39.7484,39.6049,39.6893,88158.0
2019-10-11 11:00:00,47.02,47.25,46.97,47.24,67191.0,39.6978,39.8919,39.6555,39.8835,67191.0
2019-10-11 11:30:00,47.24,47.29,47.0,47.07,107242.0,39.8835,39.9257,39.6809,39.74,107242.0
2019-10-11 12:00:00,47.07,47.09,46.89,47.05,72638.0,39.74,39.7569,39.588,39.7231,72638.0
2019-10-11 12:30:00,47.05,47.06,46.74,46.92,122680.0,39.7231,39.7315,39.4614,39.6133,122680.0
2019-10-11 13:00:00,46.94,47.05,46.76,46.92,144544.0,39.6302,39.7231,39.4782,39.6133,144544.0
2019-10-11 13:30:00,46.94,47.18,46.89,47.17,59814.0,39.6302,39.8328,39.588,39.8244,59814.0
2019-10-11 14:00:00,47.17,47.17,47.02,47.12,46930.0,39.8244,39.8244,39.6978,39.7822,46930.0
2019-10-11 14:30:00,47.12,47.14,46.9,46.95,90248.0,39.7822,39.7991,39.5964,39.6387,90248.0
2019-10-11 15:00:00,46.94,46.97,46.84,46.91,105566.0,39.6302,39.6555,39.5458,39.6049,105566.0
2019-10-11 15:30:00,46.91,46.97,46.47,46.53,476260.0,39.6049,39.6555,39.2334,39.2841,476260.0
2019-10-14 09:30:00,46.49,46.54,46.31,46.34,187770.0,39.2503,39.2925,39.0983,39.1237,187770.0
2019-10-14 10:00:00,46.35,46.44,46.12,46.12,99683.0,39.1321,39.2081,38.9379,38.9379,99683.0
2019-10-14 10:30:00,46.14,46.35,46.14,46.35,43610.0,38.9548,39.1321,38.9548,39.1321,43610.0
2019-10-14 11:00:00,46.33,46.41,46.25,46.37,39963.0,39.1152,39.1828,39.0477,39.149,39963.0
2019-10-14 11:30:00,46.37,46.43,46.26,46.26,55839.0,39.149,39.1996,39.0561,39.0561,55839.0
2019-10-14 12:00:00,46.25,46.28,46.2,46.26,48067.0,39.0477,39.073,39.0055,39.0561,48067.0
2019-10-14 12:30:00,46.26,46.3,46.22,46.23,33753.0,39.0561,39.0899,39.0223,39.0308,33753.0
2019-10-14 13:00:00,46.23,46.23,46.15,46.17,39006.0,39.0308,39.0308,38.9632,38.9801,39006.0
2019-10-14 13:30:00,46.16,46.16,46.08,46.16,56638.0,38.9717,38.9717,38.9041,38.9717,56638.0
2019-10-14 14:00:00,46.16,46.23,46.15,46.21,76707.0,38.9717,39.0308,38.9632,39.0139,76707.0
2019-10-14 14:30:00,46.22,46.22,46.1,46.12,42122.0,39.0223,39.0223,38.921,38.9379,42122.0
2019-10-14 15:00:00,46.12,46.16,46.1,46.16,88964.0,38.9379,38.9717,38.921,38.9717,88964.0
2019-10-14 15:30:00,46.16,46.17,46.0,46.04,323237.0,38.9717,38.9801,38.8366,38.8704,323237.0
2019-10-15 09:30:00,46.19,46.46,46.05,46.25,134187.0,38.997,39.225,38.8788,39.0477,134187.0
2019-10-15 10:00:00,46.25,46.32,46.04,46.23,130671.0,39.0477,39.1068,38.8704,39.0308,130671.0
2019-10-15 10:30:00,46.25,46.45,46.2,46.45,188434.0,39.0477,39.2165,39.0055,39.2165,188434.0
2019-10-15 11:00:00,46.45,46.48,46.33,46.44,126859.0,39.2165,39.2419,39.1152,39.2081,126859.0
2019-10-15 11:30:00,46.44,46.48,46.39,46.39,82584.0,39.2081,39.2419,39.1659,39.1659,82584.0
2019-10-15 12:00:00,46.4,46.45,46.36,46.37,69894.0,39.1743,39.2165,39.1405,39.149,69894.0
2019-10-15 12:30:00,46.38,46.42,46.32,46.4,40997.0,39.1574,39.1912,39.1068,39.1743,40997.0
2019-10-15 13:00:00,46.4,46.47,46.4,46.45,37245.0,39.1743,39.2334,39.1743,39.2165,37245.0
2019-10-15 13:30:00,46.45,46.5,46.44,46.5,37759.0,39.2165,39.2587,39.2081,39.2587,37759.0
2019-10-15 14:00:00,46.5,46.57,46.48,46.55,39476.0,39.2587,39.3178,39.2419,39.301,39476.0
2019-10-15 14:30:00,46.55,46.56,46.43,46.44,53941.0,39.301,39.3094,39.1996,39.2081,53941.0
2019-10-15 15:00:00,46.44,46.44,46.31,46.39,89157.0,39.2081,39.2081,39.0983,39.1659,89157.0
2019-10-15 15:30:00,46.4,46.4,46.27,46.37,221115.0,39.1743,39.1743,39.0646,39.149,221115.0
2019-10-16 09:30:00,46.36,46.72,46.33,46.6,144060.0,39.1405,39.4445,39.1152,39.3432,144060.0
2019-10-16 10:00:00,46.6,46.66,46.5,46.63,78941.0,39.3432,39.3938,39.2587,39.3685,78941.0
2019-10-16 10:30:00,46.64,46.68,46.48,46.62,67720.0,39.3769,39.4107,39.2419,39.3601,67720.0
2019-10-16 11:00:00,46.63,46.68,46.62,46.66,57196.0,39.3685,39.4107,39.3601,39.3938,57196.0
2019-10-16 11:30:00,46.67,46.84,46.62,46.68,75774.0,39.4023,39.5458,39.3601,39.4107,75774.0
2019-10-16 12:00:00,46.67,46.73,46.66,46.68,42341.0,39.4023,39.4529,39.3938,39.4107,42341.0
2019-10-16 12:30:00,46.69,46.71,46.59,46.61,28161.0,39.4192,39.436,39.3347,39.3516,28161.0
2019-10-16 13:00:00,46.61,46.66,46.59,46.6,37946.0,39.3516,39.3938,39.3347,39.3432,37946.0
2019-10-16 13:30:00,46.61,46.72,46.58,46.62,82767.0,39.3516,39.4445,39.3263,39.3601,82767.0
2019-10-16 14:00:00,46.63,46.72,46.6,46.66,42998.0,39.3685,39.4445,39.3432,39.3938,42998.0
2019-10-16 14:30:00,46.66,46.72,46.63,46.72,31957.0,39.3938,39.4445,39.3685,39.4445,31957.0
2019-10-16 15:00:00,46.71,46.83,46.71,46.83,54501.0,39.436,39.5373,39.436,39.5373,54501.0
2019-10-16 15:30:00,46.82,46.87,46.74,46.78,156145.0,39.5289,39.5711,39.4614,39.4951,156145.0
2019-10-17 09:30:00,47.15,47.25,46.75,47.18,109449.0,39.8075,39.8919,39.4698,39.8328,109449.0
2019-10-17 10:00:00,47.18,47.18,46.84,46.92,91277.0,39.8328,39.8328,39.5458,39.6133,91277.0
2019-10-17 10:30:00,46.92,46.96,46.87,46.89,57354.0,39.6133,39.6471,39.5711,39.588,57354.0
2019-10-17 11:00:00,46.88,46.96,46.79,46.88,69282.0,39.5796,39.6471,39.5036,39.5796,69282.0
2019-10-17 11:30:00,46.89,46.91,46.72,46.76,54110.0,39.588,39.6049,39.4445,39.4782,54110.0
2019-10-17 12:00:00,46.76,46.79,46.61,46.77,40275.0,39.4782,39.5036,39.3516,39.4867,40275.0
2019-10-17 12:30:00,46.78,46.88,46.78,46.88,55331.0,39.4951,39.5796,39.4951,39.5796,55331.0
2019-10-17 13:00:00,46.87,46.87,46.76,46.78,48103.0,39.5711,39.5711,39.4782,39.4951,48103.0
2019-10-17 13:30:00,46.79,46.91,46.79,46.88,30996.0,39.5036,39.6049,39.5036,39.5796,30996.0
2019-10-17 14:00:00,46.89,46.89,46.79,46.86,35931.0,39.588,39.588,39.5036,39.5627,35931.0
2019-10-17 14:30:00,46.86,46.94,46.86,46.94,33659.0,39.5627,39.6302,39.5627,39.6302,33659.0
2019-10-17 15:00:00,46.94,46.97,46.92,46.95,44224.0,39.6302,39.6555,39.6133,39.6387,44224.0
2019-10-17 15:30:00,46.95,47.06,46.95,47.03,155441.0,39.6387,39.7315,39.6387,39.7062,155441.0
2019-10-18 09:30:00,47.0,47.26,46.96,47.19,70402.0,39.6809,39.9004,39.6471,39.8413,70402.0
2019-10-18 10:00:00,47.19,47.19,46.91,46.96,63569.0,39.8413,39.8413,39.6049,39.6471,63569.0
2019-10-18 10:30:00,46.96,46.99,46.87,46.97,46914.0,39.6471,39.6724,39.5711,39.6555,46914.0
2019-10-18 11:00:00,46.98,47.0,46.89,46.94,38968.0,39.664,39.6809,39.588,39.6302,38968.0
2019-10-18 11:30:00,46.94,46.95,46.74,46.75,66226.0,39.6302,39.6387,39.4614,39.4698,66226.0
2019-10-18 12:00:00,46.74,46.87,46.66,46.75,62096.0,39.4614,39.5711,39.3938,39.4698,62096.0
2019-10-18 12:30:00,46.73,46.87,46.72,46.84,39923.0,39.4529,39.5711,39.4445,39.5458,39923.0
2019-10-18 13:00:00,46.84,46.93,46.84,46.91,26794.0,39.5458,39.6218,39.5458,39.6049,26794.0
2019-10-18 13:30:00,46.91,46.99,46.9,46.99,43455.0,39.6049,39.6724,39.5964,39.6724,43455.0
2019-10-18 14:00:00,47.0,47.03,46.93,47.01,35494.0,39.6809,39.7062,39.6218,39.6893,35494.0
2019-10-18 14:30:00,47.0,47.0,46.93,46.98,26656.0,39.6809,39.6809,39.6218,39.664,26656.0
2019-10-18 15:00:00,46.99,47.01,46.87,46.87,61875.0,39.6724,39.6893,39.5711,39.5711,61875.0
2019-10-18 15:30:00,46.87,46.89,46.68,46.68,145690.0,39.5711,39.588,39.4107,39.4107,145690.0
2019-10-21 09:30:00,47.14,47.24,47.01,47.1,83727.0,39.7991,39.8835,39.6893,39.7653,83727.0
2019-10-21 10:00:00,47.11,47.22,47.02,47.21,49937.0,39.7737,39.8666,39.6978,39.8582,49937.0
2019-10-21 10:30:00,47.22,47.36,47.14,47.36,50455.0,39.8666,39.9848,39.7991,39.9848,50455.0
2019-10-21 11:00:00,47.37,47.37,47.15,47.2,47377.0,39.9933,39.9933,39.8075,39.8497,47377.0
2019-10-21 11:30:00,47.2,47.26,47.15,47.23,30824.0,39.8497,39.9004,39.8075,39.8751,30824.0
2019-10-21 12:00:00,47.22,47.38,47.19,47.37,35286.0,39.8666,40.0017,39.8413,39.9933,35286.0
2019-10-21 12:30:00,47.38,47.38,47.29,47.32,33530.0,40.0017,40.0017,39.9257,39.951,33530.0
2019-10-21 13:00:00,47.31,47.44,47.3,47.44,36438.0,39.9426,40.0524,39.9342,40.0524,36438.0
2019-10-21 13:30:00,47.45,47.46,47.4,47.42,73919.0,40.0608,40.0692,40.0186,40.0355,73919.0
2019-10-21 14:00:00,47.42,47.48,47.41,47.41,27038.0,40.0355,40.0861,40.027,40.027,27038.0
2019-10-21 14:30:00,47.42,47.44,47.38,47.42,38438.0,40.0355,40.0524,40.0017,40.0355,38438.0
2019-10-21 15:00:00,47.42,47.47,47.39,47.41,49230.0,40.0355,40.0777,40.0101,40.027,49230.0
2019-10-21 15:30:00,47.41,47.41,47.31,47.41,137004.0,40.027,40.027,39.9426,40.027,137004.0
2019-10-22 09:30:00,47.5,47.66,47.4,47.66,69650.0,40.103,40.2381,40.0186,40.2381,69650.0
2019-10-22 10:00:00,47.66,47.76,47.66,47.74,68108.0,40.2381,40.3225,40.2381,40.3056,68108.0
2019-10-22 10:30:00,47.75,47.83,47.73,47.77,61028.0,40.3141,40.3816,40.2972,40.331,61028.0
2019-10-22 11:00:00,47.76,47.76,47.59,47.67,54141.0,40.3225,40.3225,40.179,40.2465,54141.0
2019-10-22 11:30:00,47.67,47.81,47.59,47.74,63763.0,40.2465,40.3647,40.179,40.3056,63763.0
2019-10-22 12:00:00,47.74,47.83,47.67,47.83,88944.0,40.3056,40.3816,40.2465,40.3816,88944.0
2019-10-22 12:30:00,47.83,47.88,47.77,47.85,64871.0,40.3816,40.4238,40.331,40.3985,64871.0
2019-10-22 13:00:00,47.86,47.86,47.76,47.78,65241.0,40.407,40.407,40.3225,40.3394,65241.0
2019-10-22 13:30:00,47.78,47.78,47.71,47.75,52912.0,40.3394,40.3394,40.2803,40.3141,52912.0
2019-10-22 14:00:00,47.74,47.87,47.74,47.82,45627.0,40.3056,40.4154,40.3056,40.3732,45627.0
2019-10-22 14:30:00,47.83,47.84,47.58,47.62,112776.0,40.3816,40.3901,40.1706,40.2043,112776.0
2019-10-22 15:00:00,47.63,47.67,47.56,47.66,75180.0,40.2128,40.2465,40.1537,40.2381,75180.0
2019-10-22 15:30:00,47.67,47.69,47.56,47.57,187562.0,40.2465,40.2634,40.1537,40.1621,187562.0
2019-10-23 09:30:00,47.61,47.69,47.05,47.35,108843.0,40.1959,40.2634,39.7231,39.9764,108843.0
2019-10-23 10:00:00,47.36,47.36,46.97,46.99,93663.0,39.9848,39.9848,39.6555,39.6724,93663.0
2019-10-23 10:30:00,47.0,47.13,46.97,47.1,75205.0,39.6809,39.7906,39.6555,39.7653,75205.0
2019-10-23 11:00:00,47.1,47.16,47.07,47.16,42645.0,39.7653,39.816,39.74,39.816,42645.0
2019-10-23 11:30:00,47.16,47.24,47.1,47.17,53992.0,39.816,39.8835,39.7653,39.8244,53992.0
2019-10-23 12:00:00,47.16,47.17,47.11,47.15,35153.0,39.816,39.8244,39.7737,39.8075,35153.0
2019-10-23 12:30:00,47.16,47.25,47.16,47.22,26757.0,39.816,39.8919,39.816,39.8666,26757.0
2019-10-23 13:00:00,47.23,47.27,47.18,47.22,27779.0,39.8751,39.9088,39.8328,39.8666,27779.0
2019-10-23 13:30:00,47.22,47.23,47.16,47.16,24347.0,39.8666,39.8751,39.816,39.816,24347.0
2019-10-23 14:00:00,47.15,47.16,47.01,47.01,50215.0,39.8075,39.816,39.6893,39.6893,50215.0
2019-10-23 14:30:00,47.01,47.01,46.84,46.85,106944.0,39.6893,39.6893,39.5458,39.5542,106944.0
2019-10-23 15:00:00,46.85,46.99,46.85,46.99,61328.0,39.5542,39.6724,39.5542,39.6724,61328.0
2019-10-23 15:30:00,46.99,47.09,46.99,47.06,136540.0,39.6724,39.7569,39.6724,39.7315,136540.0
2019-10-24 09:30:00,47.22,47.22,46.52,46.53,179556.0,39.8666,39.8666,39.2756,39.2841,179556.0
2019-10-24 10:00:00,46.53,46.68,46.35,46.52,155235.0,39.2841,39.4107,39.1321,39.2756,155235.0
2019-10-24 10:30:00,46.52,46.57,46.48,46.51,49915.0,39.2756,39.3178,39.2419,39.2672,49915.0
2019-10-24 11:00:00,46.5,46.63,46.41,46.63,79278.0,39.2587,39.3685,39.1828,39.3685,79278.0
2019-10-24 11:30:00,46.66,46.71,46.52,46.59,74472.0,39.3938,39.436,39.2756,39.3347,74472.0
2019-10-24 12:00:00,46.6,46.61,46.26,46.41,100930.0,39.3432,39.3516,39.0561,39.1828,100930.0
2019-10-24 12:30:00,46.4,46.45,46.32,46.35,48212.0,39.1743,39.2165,39.1068,39.1321,48212.0
2019-10-24 13:00:00,46.35,46.37,46.13,46.19,83095.0,39.1321,39.149,38.9464,38.997,83095.0
2019-10-24 13:30:00,46.19,46.19,46.1,46.13,57850.0,38.997,38.997,38.921,38.9464,57850.0
2019-10-24 14:00:00,46.14,46.21,46.11,46.12,55273.0,38.9548,39.0139,38.9295,38.9379,55273.0
2019-10-24 14:30:00,46.12,46.24,46.12,46.24,63784.0,38.9379,39.0392,38.9379,39.0392,63784.0
2019-10-24 15:00:00,46.24,46.3,46.22,46.25,84196.0,39.0392,39.0899,39.0223,39.0477,84196.0
2019-10-24 15:30:00,46.26,46.44,46.26,46.41,159689.0,39.0561,39.2081,39.0561,39.1828,159689.0
2019-10-25 09:30:00,46.54,46.86,46.46,46.77,126436.0,39.2925,39.5627,39.225,39.4867,126436.0
2019-10-25 10:00:00,46.78,46.88,46.75,46.77,78072.0,39.4951,39.5796,39.4698,39.4867,78072.0
2019-10-25 10:30:00,46.79,46.82,46.63,46.75,47706.0,39.5036,39.5289,39.3685,39.4698,47706.0
2019-10-25 11:00:00,46.76,46.98,46.69,46.97,62386.0,39.4782,39.664,39.4192,39.6555,62386.0
2019-10-25 11:30:00,46.98,46.98,46.9,46.91,53646.0,39.664,39.664,39.5964,39.6049,53646.0
2019-10-25 12:00:00,46.92,46.92,46.82,46.89,38100.0,39.6133,39.6133,39.5289,39.588,38100.0
2019-10-25 12:30:00,46.88,46.96,46.88,46.9,31512.0,39.5796,39.6471,39.5796,39.5964,31512.0
2019-10-25 13:00:00,46.9,46.92,46.87,46.89,34220.0,39.5964,39.6133,39.5711,39.588,34220.0
2019-10-25 13:30:00,46.88,46.91,46.84,46.85,35777.0,39.5796,39.6049,39.5458,39.5542,35777.0
2019-10-25 14:00:00,46.85,46.86,46.78,46.81,44984.0,39.5542,39.5627,39.4951,39.5205,44984.0
2019-10-25 14:30:00,46.81,46.88,46.71,46.87,46347.0,39.5205,39.5796,39.436,39.5711,46347.0
2019-10-25 15:00:00,46.86,46.93,46.85,46.91,47884.0,39.5627,39.6218,39.5542,39.6049,47884.0
2019-10-25 15:30:00,46.92,46.98,46.84,46.9,160514.0,39.6133,39.664,39.5458,39.5964,160514.0
2019-10-28 09:30:00,47.17,47.59,47.12,47.4,59934.0,39.8244,40.179,39.7822,40.0186,59934.0
2019-10-28 10:00:00,47.43,47.48,47.31,47.36,51476.0,40.0439,40.0861,39.9426,39.9848,51476.0
2019-10-28 10:30:00,47.36,47.42,47.23,47.24,50739.0,39.9848,40.0355,39.8751,39.8835,50739.0
2019-10-28 11:00:00,47.24,47.29,47.18,47.24,59220.0,39.8835,39.9257,39.8328,39.8835,59220.0
2019-10-28 11:30:00,47.24,47.42,47.19,47.34,69185.0,39.8835,40.0355,39.8413,39.9679,69185.0
2019-10-28 12:00:00,47.35,47.35,47.27,47.28,55275.0,39.9764,39.9764,39.9088,39.9173,55275.0
2019-10-28 12:30:00,47.27,47.29,47.12,47.14,32599.0,39.9088,39.9257,39.7822,39.7991,32599.0
2019-10-28 13:00:00,47.14,47.22,47.06,47.19,50266.0,39.7991,39.8666,39.7315,39.8413,50266.0
2019-10-28 13:30:00,47.19,47.23,47.18,47.21,36299.0,39.8413,39.8751,39.8328,39.8582,36299.0
2019-10-28 14:00:00,47.21,47.26,47.13,47.22,65965.0,39.8582,39.9004,39.7906,39.8666,65965.0
2019-10-28 14:30:00,47.22,47.32,47.21,47.27,38129.0,39.8666,39.951,39.8582,39.9088,38129.0
2019-10-28 15:00:00,47.27,47.39,47.26,47.37,40056.0,39.9088,40.0101,39.9004,39.9933,40056.0
2019-10-28 15:30:00,47.36,47.36,47.13,47.18,130379.0,39.9848,39.9848,39.7906,39.8328,130379.0
2019-10-29 09:30:00,46.99,47.12,46.92,47.02,151884.0,39.6724,39.7822,39.6133,39.6978,151884.0
2019-10-29 10:00:00,47.03,47.11,46.93,46.98,93195.0,39.7062,39.7737,39.6218,39.664,93195.0
2019-10-29 10:30:00,46.98,47.18,46.96,47.17,61310.0,39.664,39.8328,39.6471,39.8244,61310.0
2019-10-29 11:00:00,47.16,47.18,47.07,47.09,61896.0,39.816,39.8328,39.74,39.7569,61896.0
2019-10-29 11:30:00,47.09,47.21,47.08,47.12,67343.0,39.7569,39.8582,39.7484,39.7822,67343.0
2019-10-29 12:00:00,47.1,47.38,47.06,47.37,76120.0,39.7653,40.0017,39.7315,39.9933,76120.0
2019-10-29 12:30:00,47.38,47.41,47.34,47.38,33826.0,40.0017,40.027,39.9679,40.0017,33826.0
2019-10-29 13:00:00,47.38,47.41,47.34,47.36,20545.0,40.0017,40.027,39.9679,39.9848,20545.0
2019-10-29 13:30:00,47.37,47.42,47.36,47.39,29076.0,39.9933,40.0355,39.9848,40.0101,29076.0
2019-10-29 14:00:00,47.38,47.41,47.33,47.4,25844.0,40.0017,40.027,39.9595,40.0186,25844.0
2019-10-29 14:30:00,47.4,47.4,47.26,47.26,28177.0,40.0186,40.0186,39.9004,39.9004,28177.0
2019-10-29 15:00:00,47.26,47.33,47.25,47.3,39565.0,39.9004,39.9595,39.8919,39.9342,39565.0
2019-10-29 15:30:00,47.31,47.32,47.22,47.23,170957.0,39.9426,39.951,39.8666,39.8751,170957.0
2019-10-30 09:30:00,47.29,47.44,47.21,47.37,79337.0,39.9257,40.0524,39.8582,39.9933,79337.0
2019-10-30 10:00:00,47.36,47.55,47.21,47.33,134311.0,39.9848,40.1452,39.8582,39.9595,134311.0
2019-10-30 10:30:00,47.32,47.42,47.27,47.35,58216.0,39.951,40.0355,39.9088,39.9764,58216.0
2019-10-30 11:00:00,47.34,47.35,47.23,47.32,38551.0,39.9679,39.9764,39.8751,39.951,38551.0
2019-10-30 11:30:00,47.32,47.39,47.3,47.32,64875.0,39.951,40.0101,39.9342,39.951,64875.0
2019-10-30 12:00:00,47.32,47.34,47.28,47.34,31716.0,39.951,39.9679,39.9173,39.9679,31716.0
2019-10-30 12:30:00,47.34,47.35,47.26,47.27,30106.0,39.9679,39.9764,39.9004,39.9088,30106.0
2019-10-30 13:00:00,47.28,47.43,47.28,47.42,37087.0,39.9173,40.0439,39.9173,40.0355,37087.0
2019-10-30 13:30:00,47.42,47.46,47.24,47.25,51813.0,40.0355,40.0692,39.8835,39.8919,51813.0
2019-10-30 14:00:00,47.22,47.41,47.16,47.36,60189.0,39.8666,40.027,39.816,39.9848,60189.0
2019-10-30 14:30:00,47.35,47.5,47.23,47.44,82093.0,39.9764,40.103,39.8751,40.0524,82093.0
2019-10-30 15:00:00,47.44,47.57,47.44,47.5,81506.0,40.0524,40.1621,40.0524,40.103,81506.0
2019-10-30 15:30:00,47.51,47.56,47.46,47.56,98695.0,40.1115,40.1537,40.0692,40.1537,98695.0
2019-10-31 09:30:00,47.6,47.64,47.28,47.34,60146.0,40.1874,40.2212,39.9173,39.9679,60146.0
2019-10-31 10:00:00,47.33,47.34,47.1,47.19,52647.0,39.9595,39.9679,39.7653,39.8413,52647.0
2019-10-31 10:30:00,47.19,47.42,47.13,47.42,58405.0,39.8413,40.0355,39.7906,40.0355,58405.0
2019-10-31 11:00:00,47.41,47.53,47.33,47.4,38828.0,40.027,40.1283,39.9595,40.0186,38828.0
2019-10-31 11:30:00,47.4,47.54,47.33,47.48,35364.0,40.0186,40.1368,39.9595,40.0861,35364.0
2019-10-31 12:00:00,47.49,47.49,47.39,47.42,36930.0,40.0946,40.0946,40.0101,40.0355,36930.0
2019-10-31 12:30:00,47.41,47.44,47.36,47.43,41832.0,40.027,40.0524,39.9848,40.0439,41832.0
2019-10-31 13:00:00,47.43,47.49,47.3,47.35,44109.0,40.0439,40.0946,39.9342,39.9764,44109.0
2019-10-31 13:30:00,47.35,47.39,47.34,47.35,33223.0,39.9764,40.0101,39.9679,39.9764,33223.0
2019-10-31 14:00:00,47.35,47.38,47.3,47.36,31677.0,39.9764,40.0017,39.9342,39.9848,31677.0
2019-10-31 14:30:00,47.35,47.37,47.29,47.31,28549.0,39.9764,39.9933,39.9257,39.9426,28549.0
2019-10-31 15:00:00,47.31,47.4,47.29,47.32,37125.0,39.9426,40.0186,39.9257,39.951,37125.0
2019-10-31 15:30:00,47.33,47.54,47.32,47.52,132756.0,39.9595,40.1368,39.951,40.1199,132756.0
2019-11-01 09:30:00,46.94,47.04,46.64,46.96,173585.0,39.6302,39.7146,39.3769,39.6471,173585.0
2019-11-01 10:00:00,46.96,47.48,46.91,47.22,199215.0,39.6471,40.0861,39.6049,39.8666,199215.0
2019-11-01 10:30:00,47.22,47.28,47.1,47.24,108501.0,39.8666,39.9173,39.7653,39.8835,108501.0
2019-11-01 11:00:00,47.25,47.25,47.08,47.13,51938.0,39.8919,39.8919,39.7484,39.7906,51938.0
2019-11-01 11:30:00,47.14,47.16,47.06,47.06,57175.0,39.7991,39.816,39.7315,39.7315,57175.0
2019-11-01 12:00:00,47.05,47.1,46.91,47.05,110286.0,39.7231,39.7653,39.6049,39.7231,110286.0
2019-11-01 12:30:00,47.02,47.03,46.91,46.91,37819.0,39.6978,39.7062,39.6049,39.6049,37819.0
2019-11-01 13:00:00,46.92,46.94,46.7,46.7,176554.0,39.6133,39.6302,39.4276,39.4276,176554.0
2019-11-01 13:30:00,46.7,46.81,46.68,46.78,99212.0,39.4276,39.5205,39.4107,39.4951,99212.0
2019-11-01 14:00:00,46.78,46.88,46.72,46.86,93542.0,39.4951,39.5796,39.4445,39.5627,93542.0
2019-11-01 14:30:00,46.86,46.9,46.79,46.87,84975.0,39.5627,39.5964,39.5036,39.5711,84975.0
2019-11-01 15:00:00,46.87,46.9,46.83,46.85,62087.0,39.5711,39.5964,39.5373,39.5542,62087.0
2019-11-01 15:30:00,46.85,47.03,46.82,47.02,262074.0,39.5542,39.7062,39.5289,39.6978,262074.0
2019-11-04 09:30:00,47.45,47.87,47.35,47.74,165823.0,40.0608,40.4154,39.9764,40.3056,165823.0
2019-11-04 10:00:00,47.74,47.8,47.62,47.8,65220.0,40.3056,40.3563,40.2043,40.3563,65220.0
2019-11-04 10:30:00,47.81,47.84,47.67,47.7,55347.0,40.3647,40.3901,40.2465,40.2719,55347.0
2019-11-04 11:00:00,47.69,47.77,47.61,47.62,41249.0,40.2634,40.331,40.1959,40.2043,41249.0
2019-11-04 11:30:00,47.62,47.69,47.61,47.64,34240.0,40.2043,40.2634,40.1959,40.2212,34240.0
2019-11-04 12:00:00,47.64,47.65,47.59,47.59,31195.0,40.2212,40.2297,40.179,40.179,31195.0
2019-11-04 12:30:00,47.58,47.65,47.57,47.61,25894.0,40.1706,40.2297,40.1621,40.1959,25894.0
2019-11-04 13:00:00,47.61,47.61,47.55,47.57,20981.0,40.1959,40.1959,40.1452,40.1621,20981.0
2019-11-04 13:30:00,47.57,47.57,47.54,47.56,25506.0,40.1621,40.1621,40.1368,40.1537,25506.0
2019-11-04 14:00:00,47.56,47.57,47.48,47.56,57899.0,40.1537,40.1621,40.0861,40.1537,57899.0
2019-11-04 14:30:00,47.57,47.58,47.48,47.5,34553.0,40.1621,40.1706,40.0861,40.103,34553.0
2019-11-04 15:00:00,47.49,47.49,47.38,47.4,62053.0,40.0946,40.0946,40.0017,40.0186,62053.0
2019-11-04 15:30:00,47.39,47.5,47.38,47.47,124893.0,40.0101,40.103,40.0017,40.0777,124893.0
2019-11-05 09:30:00,47.5,47.78,47.27,47.72,123063.0,40.103,40.3394,39.9088,40.2888,123063.0
2019-11-05 10:00:00,47.79,47.82,47.48,47.6,95110.0,40.3479,40.3732,40.0861,40.1874,95110.0
2019-11-05 10:30:00,47.6,47.7,47.59,47.64,49474.0,40.1874,40.2719,40.179,40.2212,49474.0
2019-11-05 11:00:00,47.64,47.81,47.63,47.7,68475.0,40.2212,40.3647,40.2128,40.2719,68475.0
2019-11-05 11:30:00,47.71,47.74,47.65,47.67,34574.0,40.2803,40.3056,40.2297,40.2465,34574.0
2019-11-05 12:00:00,47.67,47.74,47.56,47.56,49669.0,40.2465,40.3056,40.1537,40.1537,49669.0
2019-11-05 12:30:00,47.56,47.71,47.56,47.71,40917.0,40.1537,40.2803,40.1537,40.2803,40917.0
2019-11-05 13:00:00,47.71,47.78,47.7,47.77,36522.0,40.2803,40.3394,40.2719,40.331,36522.0
2019-11-05 13:30:00,47.77,47.92,47.76,47.91,30625.0,40.331,40.4576,40.3225,40.4492,30625.0
2019-11-05 14:00:00,47.91,47.91,47.8,47.87,30875.0,40.4492,40.4492,40.3563,40.4154,30875.0
2019-11-05 14:30:00,47.87,47.87,47.8,47.82,38715.0,40.4154,40.4154,40.3563,40.3732,38715.0
2019-11-05 15:00:00,47.82,47.83,47.74,47.77,72414.0,40.3732,40.3816,40.3056,40.331,72414.0
2019-11-05 15:30:00,47.77,47.84,47.71,47.75,169654.0,40.331,40.3901,40.2803,40.3141,169654.0
2019-11-06 09:30:00,47.83,48.28,47.79,48.28,126945.0,40.3816,40.7615,40.3479,40.7615,126945.0
2019-11-06 10:00:00,48.28,48.49,48.28,48.34,112746.0,40.7615,40.9388,40.7615,40.8122,112746.0
2019-11-06 10:30:00,48.33,48.35,48.22,48.25,70305.0,40.8038,40.8206,40.7109,40.7362,70305.0
2019-11-06 11:00:00,48.26,48.32,48.15,48.15,52673.0,40.7447,40.7953,40.6518,40.6518,52673.0
2019-11-06 11:30:00,48.16,48.28,47.93,48.04,108678.0,40.6602,40.7615,40.466,40.5589,108678.0
2019-11-06 12:00:00,48.04,48.08,47.97,48.04,35601.0,40.5589,40.5927,40.4998,40.5589,35601.0
2019-11-06 12:30:00,48.05,48.1,48.05,48.09,33391.0,40.5674,40.6096,40.5674,40.6011,33391.0
2019-11-06 13:00:00,48.09,48.14,47.99,48.14,39181.0,40.6011,40.6433,40.5167,40.6433,39181.0
2019-11-06 13:30:00,48.14,48.28,48.14,48.26,33262.0,40.6433,40.7615,40.6433,40.7447,33262.0
2019-11-06 14:00:00,48.27,48.28,48.17,48.19,39575.0,40.7531,40.7615,40.6687,40.6856,39575.0
2019-11-06 14:30:00,48.19,48.21,48.12,48.18,30674.0,40.6856,40.7024,40.6265,40.6771,30674.0
2019-11-06 15:00:00,48.18,48.23,48.13,48.14,55349.0,40.6771,40.7193,40.6349,40.6433,55349.0
2019-11-06 15:30:00,48.14,48.29,48.1,48.29,173959.0,40.6433,40.77,40.6096,40.77,173959.0
2019-11-07 09:30:00,48.64,48.97,48.53,48.92,131901.0,41.0655,41.3441,40.9726,41.3019,131901.0
2019-11-07 10:00:00,48.93,48.97,48.66,48.66,78472.0,41.3103,41.3441,41.0824,41.0824,78472.0
2019-11-07 10:30:00,48.68,48.88,48.67,48.81,77652.0,41.0993,41.2681,41.0908,41.209,77652.0
2019-11-07 11:00:00,48.8,48.81,48.58,48.65,57516.0,41.2006,41.209,41.0148,41.0739,57516.0
2019-11-07 11:30:00,48.65,48.74,48.54,48.69,82981.0,41.0739,41.1499,40.9811,41.1077,82981.0
2019-11-07 12:00:00,48.69,48.7,48.53,48.55,58121.0,41.1077,41.1161,40.9726,40.9895,58121.0
2019-11-07 12:30:00,48.54,48.54,48.44,48.5,35690.0,40.9811,40.9811,40.8966,40.9473,35690.0
2019-11-07 13:00:00,48.49,48.51,48.39,48.4,36286.0,40.9388,40.9557,40.8544,40.8629,36286.0
2019-11-07 13:30:00,48.39,48.39,48.31,48.32,40025.0,40.8544,40.8544,40.7869,40.7953,40025.0
2019-11-07 14:00:00,48.31,48.45,48.31,48.44,40614.0,40.7869,40.9051,40.7869,40.8966,40614.0
2019-11-07 14:30:00,48.44,48.49,48.28,48.36,94379.0,40.8966,40.9388,40.7615,40.8291,94379.0
2019-11-07 15:00:00,48.37,48.38,48.21,48.27,31230.0,40.8375,40.846,40.7024,40.7531,31230.0
2019-11-07 15:30:00,48.26,48.42,48.21,48.42,117721.0,40.7447,40.8797,40.7024,40.8797,117721.0
2019-11-08 09:30:00,48.42,48.52,48.2,48.2,83216.0,40.8797,40.9642,40.694,40.694,83216.0
2019-11-08 10:00:00,48.23,48.27,48.06,48.13,56898.0,40.7193,40.7531,40.5758,40.6349,56898.0
2019-11-08 10:30:00,48.13,48.44,48.12,48.44,33841.0,40.6349,40.8966,40.6265,40.8966,33841.0
2019-11-08 11:00:00,48.44,48.49,48.28,48.3,44936.0,40.8966,40.9388,40.7615,40.7784,44936.0
2019-11-08 11:30:00,48.3,48.46,48.3,48.38,32434.0,40.7784,40.9135,40.7784,40.846,32434.0
2019-11-08 12:00:00,48.4,48.49,48.38,48.49,33151.0,40.8629,40.9388,40.846,40.9388,33151.0
2019-11-08 12:30:00,48.49,48.56,48.47,48.54,17830.0,40.9388,40.9979,40.922,40.9811,17830.0
2019-11-08 13:00:00,48.54,48.6,48.51,48.56,33860.0,40.9811,41.0317,40.9557,40.9979,33860.0
2019-11-08 13:30:00,48.57,48.58,48.5,48.5,21799.0,41.0064,41.0148,40.9473,40.9473,21799.0
2019-11-08 14:00:00,48.5,48.59,48.5,48.56,29693.0,40.9473,41.0233,40.9473,40.9979,29693.0
2019-11-08 14:30:00,48.57,48.62,48.55,48.57,31204.0,41.0064,41.0486,40.9895,41.0064,31204.0
2019-11-08 15:00:00,48.57,48.67,48.56,48.65,75427.0,41.0064,41.0908,40.9979,41.0739,75427.0
2019-11-08 15:30:00,48.66,48.85,48.65,48.84,179687.0,41.0824,41.2428,41.0739,41.2343,179687.0
2019-11-11 09:30:00,48.0,48.09,47.56,47.97,237078.0,40.5251,40.6011,40.1537,40.4998,237078.0
2019-11-11 10:00:00,47.97,48.46,47.95,48.45,162541.0,40.4998,40.9135,40.4829,40.9051,162541.0
2019-11-11 10:30:00,48.46,48.46,48.25,48.26,60198.0,40.9135,40.9135,40.7362,40.7447,60198.0
2019-11-11 11:00:00,48.27,48.36,48.22,48.34,79017.0,40.7531,40.8291,40.7109,40.8122,79017.0
2019-11-11 11:30:00,48.33,48.35,48.26,48.33,57798.0,40.8038,40.8206,40.7447,40.8038,57798.0
2019-11-11 12:00:00,48.33,48.34,48.22,48.32,74304.0,40.8038,40.8122,40.7109,40.7953,74304.0
2019-11-11 12:30:00,48.33,48.35,48.27,48.33,54047.0,40.8038,40.8206,40.7531,40.8038,54047.0
2019-11-11 13:00:00,48.33,48.33,48.12,48.19,62465.0,40.8038,40.8038,40.6265,40.6856,62465.0
2019-11-11 13:30:00,48.2,48.26,48.19,48.23,79714.0,40.694,40.7447,40.6856,40.7193,79714.0
2019-11-11 14:00:00,48.24,48.27,48.21,48.26,53000.0,40.7278,40.7531,40.7024,40.7447,53000.0
2019-11-11 14:30:00,48.25,48.28,48.2,48.26,43035.0,40.7362,40.7615,40.694,40.7447,43035.0
2019-11-11 15:00:00,48.27,48.35,48.21,48.21,50168.0,40.7531,40.8206,40.7024,40.7024,50168.0
2019-11-11 15:30:00,48.22,48.22,48.0,48.1,200996.0,40.7109,40.7109,40.5251,40.6096,200996.0
2019-11-12 09:30:00,48.26,48.74,48.14,48.72,94084.0,40.7447,41.1499,40.6433,41.133,94084.0
2019-11-12 10:00:00,48.73,48.73,48.47,48.57,66365.0,41.1415,41.1415,40.922,41.0064,66365.0
2019-11-12 10:30:00,48.58,48.72,48.58,48.63,58809.0,41.0148,41.133,41.0148,41.057,58809.0
2019-11-12 11:00:00,48.63,48.72,48.51,48.7,64582.0,41.057,41.133,40.9557,41.1161,64582.0
2019-11-12 11:30:00,48.71,48.72,48.38,48.39,47795.0,41.1246,41.133,40.846,40.8544,47795.0
2019-11-12 12:00:00,48.4,48.47,48.32,48.36,48841.0,40.8629,40.922,40.7953,40.8291,48841.0
2019-11-12 12:30:00,48.35,48.47,48.35,48.38,87532.0,40.8206,40.922,40.8206,40.846,87532.0
2019-11-12 13:00:00,48.38,48.5,48.37,48.4,34046.0,40.846,40.9473,40.8375,40.8629,34046.0
2019-11-12 13:30:00,48.4,48.53,48.39,48.53,27087.0,40.8629,40.9726,40.8544,40.9726,27087.0
2019-11-12 14:00:00,48.52,48.52,48.26,48.28,47404.0,40.9642,40.9642,40.7447,40.7615,47404.0
2019-11-12 14:30:00,48.27,48.29,48.13,48.25,71472.0,40.7531,40.77,40.6349,40.7362,71472.0
2019-11-12 15:00:00,48.25,48.3,48.21,48.22,62615.0,40.7362,40.7784,40.7024,40.7109,62615.0
2019-11-12 15:30:00,48.22,48.41,48.22,48.38,107765.0,40.7109,40.8713,40.7109,40.846,107765.0
2019-11-13 09:30:00,48.24,48.79,48.16,48.68,117568.0,40.7278,41.1921,40.6602,41.0993,117568.0
2019-11-13 10:00:00,48.67,48.85,48.59,48.59,62375.0,41.0908,41.2428,41.0233,41.0233,62375.0
2019-11-13 10:30:00,48.6,48.74,48.49,48.52,60681.0,41.0317,41.1499,40.9388,40.9642,60681.0
2019-11-13 11:00:00,48.52,48.6,48.43,48.59,66698.0,40.9642,41.0317,40.8882,41.0233,66698.0
2019-11-13 11:30:00,48.59,48.67,48.57,48.6,51219.0,41.0233,41.0908,41.0064,41.0317,51219.0
2019-11-13 12:00:00,48.58,48.65,48.57,48.57,32448.0,41.0148,41.0739,41.0064,41.0064,32448.0
2019-11-13 12:30:00,48.56,48.72,48.55,48.71,51380.0,40.9979,41.133,40.9895,41.1246,51380.0
2019-11-13 13:00:00,48.71,48.71,48.61,48.62,44074.0,41.1246,41.1246,41.0402,41.0486,44074.0
2019-11-13 13:30:00,48.63,48.72,48.53,48.58,91990.0,41.057,41.133,40.9726,41.0148,91990.0
2019-11-13 14:00:00,48.56,48.56,48.47,48.5,61828.0,40.9979,40.9979,40.922,40.9473,61828.0
2019-11-13 14:30:00,48.51,48.62,48.51,48.6,48795.0,40.9557,41.0486,40.9557,41.0317,48795.0
2019-11-13 15:00:00,48.61,48.67,48.58,48.62,58794.0,41.0402,41.0908,41.0148,41.0486,58794.0
2019-11-13 15:30:00,48.62,48.74,48.44,48.45,229879.0,41.0486,41.1499,40.8966,40.9051,229879.0
2019-11-14 09:30:00,45.56,46.0,44.82,44.91,890616.0,38.4651,38.8366,37.8404,37.9163,890616.0
2019-11-14 10:00:00,44.91,45.06,44.67,44.71,398294.0,37.9163,38.043,37.7137,37.7475,398294.0
2019-11-14 10:30:00,44.7,44.95,44.63,44.76,289372.0,37.739,37.9501,37.6799,37.7897,289372.0
2019-11-14 11:00:00,44.76,45.01,44.65,44.99,268872.0,37.7897,38.0008,37.6968,37.9839,268872.0
2019-11-14 11:30:00,45.0,45.01,44.69,44.85,168965.0,37.9923,38.0008,37.7306,37.8657,168965.0
2019-11-14 12:00:00,44.85,45.14,44.81,44.88,200575.0,37.8657,38.1105,37.8319,37.891,200575.0
2019-11-14 12:30:00,44.88,44.94,44.76,44.8,93855.0,37.891,37.9417,37.7897,37.8235,93855.0
2019-11-14 13:00:00,44.81,44.87,44.65,44.71,121480.0,37.8319,37.8826,37.6968,37.7475,121480.0
2019-11-14 13:30:00,44.71,44.81,44.65,44.75,131830.0,37.7475,37.8319,37.6968,37.7813,131830.0
2019-11-14 14:00:00,44.74,44.76,44.6,44.67,105661.0,37.7728,37.7897,37.6546,37.7137,105661.0
2019-11-14 14:30:00,44.66,44.83,44.6,44.82,130915.0,37.7053,37.8488,37.6546,37.8404,130915.0
2019-11-14 15:00:00,44.83,44.97,44.73,44.9,188700.0,37.8488,37.967,37.7644,37.9079,188700.0
2019-11-14 15:30:00,44.9,45.0,44.87,44.94,371480.0,37.9079,37.9923,37.8826,37.9417,371480.0
2019-11-15 09:30:00,45.14,45.64,45.13,45.5,330081.0,38.1105,38.5327,38.1021,38.4145,330081.0
2019-11-15 10:00:00,45.51,45.53,45.4,45.45,123958.0,38.4229,38.4398,38.33,38.3723,123958.0
2019-11-15 10:30:00,45.46,45.49,45.35,45.37,91091.0,38.3807,38.406,38.2878,38.3047,91091.0
2019-11-15 11:00:00,45.37,45.45,45.21,45.25,94828.0,38.3047,38.3723,38.1696,38.2034,94828.0
2019-11-15 11:30:00,45.25,45.25,45.09,45.13,96887.0,38.2034,38.2034,38.0683,38.1021,96887.0
2019-11-15 12:00:00,45.13,45.14,45.01,45.03,77001.0,38.1021,38.1105,38.0008,38.0177,77001.0
2019-11-15 12:30:00,45.03,45.06,44.92,44.96,71293.0,38.0177,38.043,37.9248,37.9586,71293.0
2019-11-15 13:00:00,44.95,45.02,44.94,44.95,50483.0,37.9501,38.0092,37.9417,37.9501,50483.0
2019-11-15 13:30:00,44.94,44.99,44.93,44.99,33124.0,37.9417,37.9839,37.9332,37.9839,33124.0
2019-11-15 14:00:00,44.99,45.03,44.96,44.98,64546.0,37.9839,38.0177,37.9586,37.9754,64546.0
2019-11-15 14:30:00,44.99,45.01,44.97,44.99,54553.0,37.9839,38.0008,37.967,37.9839,54553.0
2019-11-15 15:00:00,44.99,45.01,44.91,44.91,103066.0,37.9839,38.0008,37.9163,37.9163,103066.0
2019-11-15 15:30:00,44.92,45.13,44.81,45.09,338036.0,37.9248,38.1021,37.8319,38.0683,338036.0
2019-11-18 09:30:00,45.02,45.05,44.6,44.67,140939.0,38.0092,38.0345,37.6546,37.7137,140939.0
2019-11-18 10:00:00,44.66,44.73,44.45,44.62,98579.0,37.7053,37.7644,37.528,37.6715,98579.0
2019-11-18 10:30:00,44.62,44.72,44.6,44.65,61892.0,37.6715,37.7559,37.6546,37.6968,61892.0
2019-11-18 11:00:00,44.65,44.67,44.6,44.62,85131.0,37.6968,37.7137,37.6546,37.6715,85131.0
2019-11-18 11:30:00,44.61,44.74,44.61,44.71,81169.0,37.6631,37.7728,37.6631,37.7475,81169.0
2019-11-18 12:00:00,44.72,44.74,44.63,44.63,49997.0,37.7559,37.7728,37.6799,37.6799,49997.0
2019-11-18 12:30:00,44.63,44.69,44.63,44.68,50013.0,37.6799,37.7306,37.6799,37.7222,50013.0
2019-11-18 13:00:00,44.67,44.82,44.65,44.82,88055.0,37.7137,37.8404,37.6968,37.8404,88055.0
2019-11-18 13:30:00,44.82,44.94,44.82,44.92,58088.0,37.8404,37.9417,37.8404,37.9248,58088.0
2019-11-18 14:00:00,44.94,44.99,44.9,44.97,59300.0,37.9417,37.9839,37.9079,37.967,59300.0
2019-11-18 14:30:00,44.97,44.99,44.94,44.97,73502.0,37.967,37.9839,37.9417,37.967,73502.0
2019-11-18 15:00:00,44.97,45.1,44.96,45.08,105332.0,37.967,38.0768,37.9586,38.0599,105332.0
2019-11-18 15:30:00,45.09,45.19,45.06,45.17,231669.0,38.0683,38.1527,38.043,38.1359,231669.0
2019-11-19 09:30:00,45.4,45.51,45.11,45.27,117932.0,38.33,38.4229,38.0852,38.2203,117932.0
2019-11-19 10:00:00,45.26,45.3,45.12,45.15,108573.0,38.2118,38.2456,38.0936,38.119,108573.0
2019-11-19 10:30:00,45.16,45.26,45.08,45.14,71504.0,38.1274,38.2118,38.0599,38.1105,71504.0
2019-11-19 11:00:00,45.14,45.25,45.14,45.25,47320.0,38.1105,38.2034,38.1105,38.2034,47320.0
2019-11-19 11:30:00,45.25,45.41,45.24,45.37,71790.0,38.2034,38.3385,38.195,38.3047,71790.0
2019-11-19 12:00:00,45.38,45.46,45.33,45.41,75739.0,38.3132,38.3807,38.2709,38.3385,75739.0
2019-11-19 12:30:00,45.42,45.47,45.38,45.47,33025.0,38.3469,38.3891,38.3132,38.3891,33025.0
2019-11-19 13:00:00,45.47,45.49,45.42,45.47,50581.0,38.3891,38.406,38.3469,38.3891,50581.0
2019-11-19 13:30:00,45.47,45.49,45.46,45.46,31131.0,38.3891,38.406,38.3807,38.3807,31131.0
2019-11-19 14:00:00,45.46,45.56,45.46,45.55,88712.0,38.3807,38.4651,38.3807,38.4567,88712.0
2019-11-19 14:30:00,45.55,45.59,45.48,45.49,76329.0,38.4567,38.4904,38.3976,38.406,76329.0
2019-11-19 15:00:00,45.49,45.51,45.47,45.47,54400.0,38.406,38.4229,38.3891,38.3891,54400.0
2019-11-19 15:30:00,45.47,45.51,45.44,45.48,147838.0,38.3891,38.4229,38.3638,38.3976,147838.0
2019-11-20 09:30:00,45.63,45.63,45.24,45.29,75720.0,38.5242,38.5242,38.195,38.2372,75720.0
2019-11-20 10:00:00,45.3,45.35,45.16,45.26,63003.0,38.2456,38.2878,38.1274,38.2118,63003.0
2019-11-20 10:30:00,45.28,45.44,45.25,45.33,56795.0,38.2287,38.3638,38.2034,38.2709,56795.0
2019-11-20 11:00:00,45.33,45.43,45.29,45.34,62774.0,38.2709,38.3554,38.2372,38.2794,62774.0
2019-11-20 11:30:00,45.32,45.36,45.26,45.33,43675.0,38.2625,38.2963,38.2118,38.2709,43675.0
2019-11-20 12:00:00,45.33,45.43,45.32,45.43,55176.0,38.2709,38.3554,38.2625,38.3554,55176.0
2019-11-20 12:30:00,45.44,45.49,45.13,45.22,157621.0,38.3638,38.406,38.1021,38.1781,157621.0
2019-11-20 13:00:00,45.22,45.25,44.95,44.97,98011.0,38.1781,38.2034,37.9501,37.967,98011.0
2019-11-20 13:30:00,44.97,45.11,44.94,45.06,73360.0,37.967,38.0852,37.9417,38.043,73360.0
2019-11-20 14:00:00,45.07,45.13,45.02,45.08,43155.0,38.0514,38.1021,38.0092,38.0599,43155.0
2019-11-20 14:30:00,45.07,45.16,45.06,45.06,35161.0,38.0514,38.1274,38.043,38.043,35161.0
2019-11-20 15:00:00,45.07,45.14,45.01,45.01,63488.0,38.0514,38.1105,38.0008,38.0008,63488.0
2019-11-20 15:30:00,45.01,45.12,44.97,45.07,172979.0,38.0008,38.0936,37.967,38.0514,172979.0
2019-11-21 09:30:00,45.11,45.13,44.7,44.82,99922.0,38.0852,38.1021,37.739,37.8404,99922.0
2019-11-21 10:00:00,44.79,44.94,44.77,44.88,82406.0,37.815,37.9417,37.7981,37.891,82406.0
2019-11-21 10:30:00,44.87,44.94,44.78,44.92,60746.0,37.8826,37.9417,37.8066,37.9248,60746.0
2019-11-21 11:00:00,44.93,44.98,44.81,44.87,66957.0,37.9332,37.9754,37.8319,37.8826,66957.0
2019-11-21 11:30:00,44.87,44.9,44.78,44.78,25913.0,37.8826,37.9079,37.8066,37.8066,25913.0
2019-11-21 12:00:00,44.78,44.92,44.77,44.89,40955.0,37.8066,37.9248,37.7981,37.8995,40955.0
2019-11-21 12:30:00,44.89,45.09,44.89,45.03,29975.0,37.8995,38.0683,37.8995,38.0177,29975.0
2019-11-21 13:00:00,45.05,45.06,45.01,45.05,19690.0,38.0345,38.043,38.0008,38.0345,19690.0
2019-11-21 13:30:00,45.05,45.1,45.05,45.05,38333.0,38.0345,38.0768,38.0345,38.0345,38333.0
2019-11-21 14:00:00,45.04,45.06,44.96,44.98,28282.0,38.0261,38.043,37.9586,37.9754,28282.0
2019-11-21 14:30:00,44.99,45.03,44.99,45.01,37158.0,37.9839,38.0177,37.9839,38.0008,37158.0
2019-11-21 15:00:00,45.01,45.03,44.98,44.98,68188.0,38.0008,38.0177,37.9754,37.9754,68188.0
2019-11-21 15:30:00,44.97,44.99,44.76,44.85,224652.0,37.967,37.9839,37.7897,37.8657,224652.0
2019-11-22 09:30:00,45.09,45.16,44.79,44.99,99278.0,38.0683,38.1274,37.815,37.9839,99278.0
2019-11-22 10:00:00,44.98,45.06,44.91,44.97,73288.0,37.9754,38.043,37.9163,37.967,73288.0
2019-11-22 10:30:00,44.95,44.97,44.81,44.85,60126.0,37.9501,37.967,37.8319,37.8657,60126.0
2019-11-22 11:00:00,44.84,44.85,44.69,44.75,76859.0,37.8572,37.8657,37.7306,37.7813,76859.0
2019-11-22 11:30:00,44.78,44.93,44.78,44.89,25622.0,37.8066,37.9332,37.8066,37.8995,25622.0
2019-11-22 12:00:00,44.89,44.9,44.8,44.8,49907.0,37.8995,37.9079,37.8235,37.8235,49907.0
2019-11-22 12:30:00,44.81,44.83,44.78,44.81,54631.0,37.8319,37.8488,37.8066,37.8319,54631.0
2019-11-22 13:00:00,44.81,44.86,44.81,44.84,51079.0,37.8319,37.8741,37.8319,37.8572,51079.0
2019-11-22 13:30:00,44.83,44.83,44.7,44.73,35376.0,37.8488,37.8488,37.739,37.7644,35376.0
2019-11-22 14:00:00,44.73,44.74,44.71,44.72,27863.0,37.7644,37.7728,37.7475,37.7559,27863.0
2019-11-22 14:30:00,44.73,44.83,44.72,44.76,50809.0,37.7644,37.8488,37.7559,37.7897,50809.0
2019-11-22 15:00:00,44.76,44.77,44.69,44.75,90658.0,37.7897,37.7981,37.7306,37.7813,90658.0
2019-11-22 15:30:00,44.74,44.85,44.71,44.85,129964.0,37.7728,37.8657,37.7475,37.8657,129964.0
2019-11-25 09:30:00,45.0,45.25,44.98,45.23,114444.0,37.9923,38.2034,37.9754,38.1865,114444.0
2019-11-25 10:00:00,45.23,45.31,45.22,45.29,89152.0,38.1865,38.2541,38.1781,38.2372,89152.0
2019-11-25 10:30:00,45.29,45.42,45.29,45.38,72610.0,38.2372,38.3469,38.2372,38.3132,72610.0
2019-11-25 11:00:00,45.39,45.4,45.29,45.35,67227.0,38.3216,38.33,38.2372,38.2878,67227.0
2019-11-25 11:30:00,45.35,45.37,45.31,45.33,50067.0,38.2878,38.3047,38.2541,38.2709,50067.0
2019-11-25 12:00:00,45.33,45.38,45.3,45.35,58960.0,38.2709,38.3132,38.2456,38.2878,58960.0
2019-11-25 12:30:00,45.35,45.38,45.34,45.38,65175.0,38.2878,38.3132,38.2794,38.3132,65175.0
2019-11-25 13:00:00,45.39,45.43,45.37,45.43,70109.0,38.3216,38.3554,38.3047,38.3554,70109.0
2019-11-25 13:30:00,45.44,45.51,45.43,45.47,81836.0,38.3638,38.4229,38.3554,38.3891,81836.0
2019-11-25 14:00:00,45.46,45.48,45.42,45.48,73357.0,38.3807,38.3976,38.3469,38.3976,73357.0
2019-11-25 14:30:00,45.49,45.5,45.47,45.47,36985.0,38.406,38.4145,38.3891,38.3891,36985.0
2019-11-25 15:00:00,45.47,45.54,45.47,45.54,85115.0,38.3891,38.4482,38.3891,38.4482,85115.0
2019-11-25 15:30:00,45.53,45.53,45.39,45.46,152283.0,38.4398,38.4398,38.3216,38.3807,152283.0
2019-11-26 09:30:00,45.51,45.53,45.27,45.52,82304.0,38.4229,38.4398,38.2203,38.4313,82304.0
2019-11-26 10:00:00,45.53,45.69,45.47,45.67,82028.0,38.4398,38.5749,38.3891,38.558,82028.0
2019-11-26 10:30:00,45.66,45.76,45.62,45.68,82196.0,38.5495,38.634,38.5158,38.5664,82196.0
2019-11-26 11:00:00,45.68,45.69,45.56,45.56,95391.0,38.5664,38.5749,38.4651,38.4651,95391.0
2019-11-26 11:30:00,45.55,45.6,45.39,45.42,117425.0,38.4567,38.4989,38.3216,38.3469,117425.0
2019-11-26 12:00:00,45.43,45.54,45.4,45.49,70961.0,38.3554,38.4482,38.33,38.406,70961.0
2019-11-26 12:30:00,45.48,45.53,45.42,45.43,40283.0,38.3976,38.4398,38.3469,38.3554,40283.0
2019-11-26 13:00:00,45.43,45.47,45.32,45.33,48602.0,38.3554,38.3891,38.2625,38.2709,48602.0
2019-11-26 13:30:00,45.33,45.37,45.29,45.37,34408.0,38.2709,38.3047,38.2372,38.3047,34408.0
2019-11-26 14:00:00,45.37,45.44,45.35,45.41,47526.0,38.3047,38.3638,38.2878,38.3385,47526.0
2019-11-26 14:30:00,45.41,45.41,45.3,45.31,44013.0,38.3385,38.3385,38.2456,38.2541,44013.0
2019-11-26 15:00:00,45.31,45.33,45.25,45.28,46295.0,38.2541,38.2709,38.2034,38.2287,46295.0
2019-11-26 15:30:00,45.29,45.33,45.26,45.3,115255.0,38.2372,38.2709,38.2118,38.2456,115255.0
2019-11-27 09:30:00,45.38,45.39,44.93,45.09,123470.0,38.3132,38.3216,37.9332,38.0683,123470.0
2019-11-27 10:00:00,45.09,45.12,45.01,45.05,67068.0,38.0683,38.0936,38.0008,38.0345,67068.0
2019-11-27 10:30:00,45.05,45.15,45.02,45.15,55725.0,38.0345,38.119,38.0092,38.119,55725.0
2019-11-27 11:00:00,45.14,45.15,45.07,45.12,29972.0,38.1105,38.119,38.0514,38.0936,29972.0
2019-11-27 11:30:00,45.12,45.13,45.08,45.12,24263.0,38.0936,38.1021,38.0599,38.0936,24263.0
2019-11-27 12:00:00,45.11,45.2,45.11,45.17,34978.0,38.0852,38.1612,38.0852,38.1359,34978.0
2019-11-27 12:30:00,45.17,45.19,45.13,45.19,31424.0,38.1359,38.1527,38.1021,38.1527,31424.0
2019-11-27 13:00:00,45.18,45.33,45.18,45.28,77217.0,38.1443,38.2709,38.1443,38.2287,77217.0
2019-11-27 13:30:00,45.28,45.33,45.24,45.28,53329.0,38.2287,38.2709,38.195,38.2287,53329.0
2019-11-27 14:00:00,45.27,45.32,45.26,45.31,22361.0,38.2203,38.2625,38.2118,38.2541,22361.0
2019-11-27 14:30:00,45.3,45.37,45.3,45.33,48637.0,38.2456,38.3047,38.2456,38.2709,48637.0
2019-11-27 15:00:00,45.32,45.38,45.31,45.33,28185.0,38.2625,38.3132,38.2541,38.2709,28185.0
2019-11-27 15:30:00,45.32,45.32,45.2,45.23,76389.0,38.2625,38.2625,38.1612,38.1865,76389.0
2019-11-29 09:30:00,45.24,45.4,45.15,45.35,90251.0,38.195,38.33,38.119,38.2878,90251.0
2019-11-29 10:00:00,45.35,45.53,45.33,45.53,69353.0,38.2878,38.4398,38.2709,38.4398,69353.0
2019-11-29 10:30:00,45.53,45.53,45.39,45.43,41916.0,38.4398,38.4398,38.3216,38.3554,41916.0
2019-11-29 11:00:00,45.42,45.46,45.39,45.44,30257.0,38.3469,38.3807,38.3216,38.3638,30257.0
2019-11-29 11:30:00,45.44,45.49,45.43,45.46,23403.0,38.3638,38.406,38.3554,38.3807,23403.0
2019-11-29 12:00:00,45.45,45.45,45.37,45.41,43910.0,38.3723,38.3723,38.3047,38.3385,43910.0
2019-11-29 12:30:00,45.42,45.46,45.31,45.33,136245.0,38.3469,38.3807,38.2541,38.2709,136245.0
2019-12-02 09:30:00,45.25,45.32,44.95,44.99,101358.0,38.2034,38.2625,37.9501,37.9839,101358.0
2019-12-02 10:00:00,44.97,45.01,44.82,44.91,122448.0,37.967,38.0008,37.8404,37.9163,122448.0
2019-12-02 10:30:00,44.9,44.96,44.75,44.76,109363.0,37.9079,37.9586,37.7813,37.7897,109363.0
2019-12-02 11:00:00,44.76,44.84,44.68,44.8,65996.0,37.7897,37.8572,37.7222,37.8235,65996.0
2019-12-02 11:30:00,44.78,44.86,44.73,44.83,53282.0,37.8066,37.8741,37.7644,37.8488,53282.0
2019-12-02 12:00:00,44.83,44.88,44.73,44.78,81188.0,37.8488,37.891,37.7644,37.8066,81188.0
2019-12-02 12:30:00,44.78,44.79,44.72,44.78,45344.0,37.8066,37.815,37.7559,37.8066,45344.0
2019-12-02 13:00:00,44.78,44.87,44.78,44.83,31239.0,37.8066,37.8826,37.8066,37.8488,31239.0
2019-12-02 13:30:00,44.83,44.89,44.79,44.86,51328.0,37.8488,37.8995,37.815,37.8741,51328.0
2019-12-02 14:00:00,44.85,44.88,44.77,44.86,42896.0,37.8657,37.891,37.7981,37.8741,42896.0
2019-12-02 14:30:00,44.87,44.88,44.81,44.81,60805.0,37.8826,37.891,37.8319,37.8319,60805.0
2019-12-02 15:00:00,44.81,44.83,44.74,44.75,61414.0,37.8319,37.8488,37.7728,37.7813,61414.0
2019-12-02 15:30:00,44.75,44.83,44.7,44.71,165678.0,37.7813,37.8488,37.739,37.7475,165678.0
2019-12-03 09:30:00,44.37,44.37,43.74,44.11,141879.0,37.4604,37.4604,36.9285,37.2409,141879.0
2019-12-03 10:00:00,44.11,44.13,43.86,43.96,122199.0,37.2409,37.2578,37.0299,37.1143,122199.0
2019-12-03 10:30:00,43.96,44.03,43.78,43.78,101721.0,37.1143,37.1734,36.9623,36.9623,101721.0
2019-12-03 11:00:00,43.78,43.94,43.74,43.86,159588.0,36.9623,37.0974,36.9285,37.0299,159588.0
2019-12-03 11:30:00,43.85,43.95,43.83,43.9,54966.0,37.0214,37.1058,37.0045,37.0636,54966.0
2019-12-03 12:00:00,43.9,44.06,43.85,44.04,71342.0,37.0636,37.1987,37.0214,37.1818,71342.0
2019-12-03 12:30:00,44.05,44.08,43.99,44.08,41110.0,37.1903,37.2156,37.1396,37.2156,41110.0
2019-12-03 13:00:00,44.08,44.17,44.02,44.17,37346.0,37.2156,37.2916,37.1649,37.2916,37346.0
2019-12-03 13:30:00,44.17,44.21,44.08,44.14,57985.0,37.2916,37.3254,37.2156,37.2663,57985.0
2019-12-03 14:00:00,44.14,44.17,44.03,44.08,34296.0,37.2663,37.2916,37.1734,37.2156,34296.0
2019-12-03 14:30:00,44.08,44.1,44.06,44.08,25434.0,37.2156,37.2325,37.1987,37.2156,25434.0
2019-12-03 15:00:00,44.07,44.19,44.03,44.18,55718.0,37.2072,37.3085,37.1734,37.3,55718.0
2019-12-03 15:30:00,44.17,44.29,44.12,44.28,163254.0,37.2916,37.3929,37.2494,37.3844,163254.0
2019-12-04 09:30:00,44.5,44.54,44.35,44.51,80483.0,37.5702,37.604,37.4435,37.5786,80483.0
2019-12-04 10:00:00,44.5,44.54,44.4,44.47,53796.0,37.5702,37.604,37.4858,37.5449,53796.0
2019-12-04 10:30:00,44.46,44.51,44.42,44.46,75226.0,37.5364,37.5786,37.5026,37.5364,75226.0
2019-12-04 11:00:00,44.46,44.47,44.26,44.3,68058.0,37.5364,37.5449,37.3676,37.4013,68058.0
2019-12-04 11:30:00,44.3,44.34,44.23,44.23,33697.0,37.4013,37.4351,37.3422,37.3422,33697.0
2019-12-04 12:00:00,44.23,44.26,44.21,44.25,23248.0,37.3422,37.3676,37.3254,37.3591,23248.0
2019-12-04 12:30:00,44.25,44.28,44.22,44.26,26056.0,37.3591,37.3844,37.3338,37.3676,26056.0
2019-12-04 13:00:00,44.26,44.27,44.13,44.19,49042.0,37.3676,37.376,37.2578,37.3085,49042.0
2019-12-04 13:30:00,44.19,44.24,44.17,44.2,32085.0,37.3085,37.3507,37.2916,37.3169,32085.0
2019-12-04 14:00:00,44.21,44.22,44.1,44.11,42467.0,37.3254,37.3338,37.2325,37.2409,42467.0
2019-12-04 14:30:00,44.11,44.2,44.1,44.12,70913.0,37.2409,37.3169,37.2325,37.2494,70913.0
2019-12-04 15:00:00,44.12,44.14,44.02,44.03,141379.0,37.2494,37.2663,37.1649,37.1734,141379.0
2019-12-04 15:30:00,44.03,44.08,43.87,43.87,397376.0,37.1734,37.2156,37.0383,37.0383,397376.0
2019-12-05 09:30:00,44.06,44.06,43.55,43.63,94058.0,37.1987,37.1987,36.7681,36.8357,94058.0
2019-12-05 10:00:00,43.62,43.65,43.47,43.59,128157.0,36.8272,36.8526,36.7006,36.8019,128157.0
2019-12-05 10:30:00,43.6,43.61,43.52,43.56,64600.0,36.8103,36.8188,36.7428,36.7766,64600.0
2019-12-05 11:00:00,43.55,43.6,43.51,43.56,104611.0,36.7681,36.8103,36.7344,36.7766,104611.0
2019-12-05 11:30:00,43.56,43.59,43.51,43.53,46225.0,36.7766,36.8019,36.7344,36.7512,46225.0
2019-12-05 12:00:00,43.53,43.59,43.52,43.57,56725.0,36.7512,36.8019,36.7428,36.785,56725.0
2019-12-05 12:30:00,43.56,43.56,43.49,43.54,50809.0,36.7766,36.7766,36.7175,36.7597,50809.0
2019-12-05 13:00:00,43.53,43.54,43.49,43.49,41449.0,36.7512,36.7597,36.7175,36.7175,41449.0
2019-12-05 13:30:00,43.49,43.57,43.47,43.49,66524.0,36.7175,36.785,36.7006,36.7175,66524.0
2019-12-05 14:00:00,43.49,43.54,43.49,43.54,63172.0,36.7175,36.7597,36.7175,36.7597,63172.0
2019-12-05 14:30:00,43.55,43.56,43.41,43.47,112620.0,36.7681,36.7766,36.6499,36.7006,112620.0
2019-12-05 15:00:00,43.47,43.53,43.46,43.53,124808.0,36.7006,36.7512,36.6921,36.7512,124808.0
2019-12-05 15:30:00,43.52,43.56,43.46,43.53,183037.0,36.7428,36.7766,36.6921,36.7512,183037.0
2019-12-06 09:30:00,43.88,44.05,43.83,43.92,110330.0,37.0467,37.1903,37.0045,37.0805,110330.0
2019-12-06 10:00:00,43.93,43.95,43.71,43.73,113729.0,37.089,37.1058,36.9032,36.9201,113729.0
2019-12-06 10:30:00,43.73,43.79,43.66,43.71,63080.0,36.9201,36.9708,36.861,36.9032,63080.0
2019-12-06 11:00:00,43.71,43.84,43.71,43.83,43564.0,36.9032,37.013,36.9032,37.0045,43564.0
2019-12-06 11:30:00,43.82,43.95,43.81,43.94,49848.0,36.9961,37.1058,36.9876,37.0974,49848.0
2019-12-06 12:00:00,43.94,43.94,43.89,43.9,37682.0,37.0974,37.0974,37.0552,37.0636,37682.0
2019-12-06 12:30:00,43.9,43.93,43.9,43.92,23910.0,37.0636,37.089,37.0636,37.0805,23910.0
2019-12-06 13:00:00,43.93,43.93,43.9,43.91,25922.0,37.089,37.089,37.0636,37.0721,25922.0
2019-12-06 13:30:00,43.92,43.97,43.92,43.94,55787.0,37.0805,37.1227,37.0805,37.0974,55787.0
2019-12-06 14:00:00,43.94,43.94,43.88,43.92,32857.0,37.0974,37.0974,37.0467,37.0805,32857.0
2019-12-06 14:30:00,43.91,43.91,43.86,43.87,41760.0,37.0721,37.0721,37.0299,37.0383,41760.0
2019-12-06 15:00:00,43.87,43.87,43.81,43.81,46427.0,37.0383,37.0383,36.9876,36.9876,46427.0
2019-12-06 15:30:00,43.81,43.88,43.81,43.83,136123.0,36.9876,37.0467,36.9876,37.0045,136123.0
2019-12-09 09:30:00,43.75,44.29,43.75,44.24,118968.0,36.937,37.3929,36.937,37.3507,118968.0
2019-12-09 10:00:00,44.27,44.37,44.22,44.23,54459.0,37.376,37.4604,37.3338,37.3422,54459.0
2019-12-09 10:30:00,44.21,44.21,44.08,44.19,61912.0,37.3254,37.3254,37.2156,37.3085,61912.0
2019-12-09 11:00:00,44.18,44.29,44.17,44.21,58471.0,37.3,37.3929,37.2916,37.3254,58471.0
2019-12-09 11:30:00,44.22,44.27,44.17,44.17,50989.0,37.3338,37.376,37.2916,37.2916,50989.0
2019-12-09 12:00:00,44.16,44.2,44.11,44.15,60163.0,37.2831,37.3169,37.2409,37.2747,60163.0
2019-12-09 12:30:00,44.14,44.14,44.1,44.13,57039.0,37.2663,37.2663,37.2325,37.2578,57039.0
2019-12-09 13:00:00,44.13,44.15,44.12,44.13,21867.0,37.2578,37.2747,37.2494,37.2578,21867.0
2019-12-09 13:30:00,44.12,44.12,44.02,44.02,30728.0,37.2494,37.2494,37.1649,37.1649,30728.0
2019-12-09 14:00:00,44.02,44.02,43.89,43.94,64243.0,37.1649,37.1649,37.0552,37.0974,64243.0
2019-12-09 14:30:00,43.93,43.98,43.89,43.95,50430.0,37.089,37.1312,37.0552,37.1058,50430.0
2019-12-09 15:00:00,43.96,43.99,43.92,43.95,69100.0,37.1143,37.1396,37.0805,37.1058,69100.0
2019-12-09 15:30:00,43.95,44.01,43.9,43.9,192696.0,37.1058,37.1565,37.0636,37.0636,192696.0
2019-12-10 09:30:00,43.87,43.94,43.81,43.83,91237.0,37.0383,37.0974,36.9876,37.0045,91237.0
2019-12-10 10:00:00,43.83,44.04,43.81,44.02,126450.0,37.0045,37.1818,36.9876,37.1649,126450.0
2019-12-10 10:30:00,44.03,44.08,43.93,44.03,90517.0,37.1734,37.2156,37.089,37.1734,90517.0
2019-12-10 11:00:00,44.03,44.04,43.92,43.95,56136.0,37.1734,37.1818,37.0805,37.1058,56136.0
2019-12-10 11:30:00,43.95,44.11,43.93,44.06,46785.0,37.1058,37.2409,37.089,37.1987,46785.0
2019-12-10 12:00:00,44.06,44.07,43.94,43.98,49778.0,37.1987,37.2072,37.0974,37.1312,49778.0
2019-12-10 12:30:00,43.99,44.04,43.97,44.02,55551.0,37.1396,37.1818,37.1227,37.1649,55551.0
2019-12-10 13:00:00,44.03,44.13,44.0,44.09,53383.0,37.1734,37.2578,37.1481,37.224,53383.0
2019-12-10 13:30:00,44.1,44.1,44.06,44.07,32922.0,37.2325,37.2325,37.1987,37.2072,32922.0
2019-12-10 14:00:00,44.08,44.17,44.05,44.13,52064.0,37.2156,37.2916,37.1903,37.2578,52064.0
2019-12-10 14:30:00,44.13,44.17,44.06,44.17,39553.0,37.2578,37.2916,37.1987,37.2916,39553.0
2019-12-10 15:00:00,44.17,44.17,44.03,44.08,77357.0,37.2916,37.2916,37.1734,37.2156,77357.0
2019-12-10 15:30:00,44.08,44.11,44.0,44.11,181363.0,37.2156,37.2409,37.1481,37.2409,181363.0
2019-12-11 09:30:00,44.36,44.45,44.21,44.39,85506.0,37.452,37.528,37.3254,37.4773,85506.0
2019-12-11 10:00:00,44.4,44.4,44.22,44.29,51571.0,37.4858,37.4858,37.3338,37.3929,51571.0
2019-12-11 10:30:00,44.29,44.37,44.25,44.27,55107.0,37.3929,37.4604,37.3591,37.376,55107.0
2019-12-11 11:00:00,44.27,44.39,44.26,44.38,41386.0,37.376,37.4773,37.3676,37.4689,41386.0
2019-12-11 11:30:00,44.38,44.39,44.28,44.29,49021.0,37.4689,37.4773,37.3844,37.3929,49021.0
2019-12-11 12:00:00,44.29,44.33,44.23,44.24,39086.0,37.3929,37.4267,37.3422,37.3507,39086.0
2019-12-11 12:30:00,44.25,44.33,44.15,44.2,94837.0,37.3591,37.4267,37.2747,37.3169,94837.0
2019-12-11 13:00:00,44.21,44.23,44.18,44.19,25412.0,37.3254,37.3422,37.3,37.3085,25412.0
2019-12-11 13:30:00,44.19,44.29,44.19,44.25,28142.0,37.3085,37.3929,37.3085,37.3591,28142.0
2019-12-11 14:00:00,44.22,44.38,44.22,44.33,54008.0,37.3338,37.4689,37.3338,37.4267,54008.0
2019-12-11 14:30:00,44.33,44.37,44.28,44.33,45241.0,37.4267,37.4604,37.3844,37.4267,45241.0
2019-12-11 15:00:00,44.34,44.35,44.26,44.3,51517.0,37.4351,37.4435,37.3676,37.4013,51517.0
2019-12-11 15:30:00,44.29,44.34,44.24,44.27,103091.0,37.3929,37.4351,37.3507,37.376,103091.0
2019-12-12 09:30:00,44.56,45.05,44.44,44.94,172329.0,37.6208,38.0345,37.5195,37.9417,172329.0
2019-12-12 10:00:00,44.95,45.45,44.94,45.41,202188.0,37.9501,38.3723,37.9417,38.3385,202188.0
2019-12-12 10:30:00,45.41,45.48,45.19,45.48,159012.0,38.3385,38.3976,38.1527,38.3976,159012.0
2019-12-12 11:00:00,45.48,45.49,45.37,45.46,94735.0,38.3976,38.406,38.3047,38.3807,94735.0
2019-12-12 11:30:00,45.46,45.56,45.34,45.38,145178.0,38.3807,38.4651,38.2794,38.3132,145178.0
2019-12-12 12:00:00,45.38,45.47,45.14,45.18,153222.0,38.3132,38.3891,38.1105,38.1443,153222.0
2019-12-12 12:30:00,45.19,45.39,45.19,45.31,38831.0,38.1527,38.3216,38.1527,38.2541,38831.0
2019-12-12 13:00:00,45.31,45.54,45.31,45.53,113722.0,38.2541,38.4482,38.2541,38.4398,113722.0
2019-12-12 13:30:00,45.52,45.52,45.45,45.49,52611.0,38.4313,38.4313,38.3723,38.406,52611.0
2019-12-12 14:00:00,45.5,45.51,45.41,45.48,58663.0,38.4145,38.4229,38.3385,38.3976,58663.0
2019-12-12 14:30:00,45.49,45.77,45.48,45.69,174485.0,38.406,38.6424,38.3976,38.5749,174485.0
2019-12-12 15:00:00,45.67,45.69,45.59,45.68,61630.0,38.558,38.5749,38.4904,38.5664,61630.0
2019-12-12 15:30:00,45.69,45.74,45.56,45.64,231354.0,38.5749,38.6171,38.4651,38.5327,231354.0
2019-12-13 09:30:00,45.96,46.02,45.61,45.75,200157.0,38.8028,38.8535,38.5073,38.6255,200157.0
2019-12-13 10:00:00,45.74,46.04,45.69,45.88,227746.0,38.6171,38.8704,38.5749,38.7353,227746.0
2019-12-13 10:30:00,45.85,45.87,45.47,45.48,197878.0,38.71,38.7268,38.3891,38.3976,197878.0
2019-12-13 11:00:00,45.49,45.6,45.33,45.41,97665.0,38.406,38.4989,38.2709,38.3385,97665.0
2019-12-13 11:30:00,45.4,45.47,45.35,45.35,58604.0,38.33,38.3891,38.2878,38.2878,58604.0
2019-12-13 12:00:00,45.35,45.46,45.35,45.44,60737.0,38.2878,38.3807,38.2878,38.3638,60737.0
2019-12-13 12:30:00,45.44,45.45,45.37,45.41,42122.0,38.3638,38.3723,38.3047,38.3385,42122.0
2019-12-13 13:00:00,45.42,45.43,45.35,45.35,27343.0,38.3469,38.3554,38.2878,38.2878,27343.0
2019-12-13 13:30:00,45.36,45.39,45.28,45.3,47334.0,38.2963,38.3216,38.2287,38.2456,47334.0
2019-12-13 14:00:00,45.31,45.33,45.26,45.29,47549.0,38.2541,38.2709,38.2118,38.2372,47549.0
2019-12-13 14:30:00,45.29,45.31,45.2,45.24,61047.0,38.2372,38.2541,38.1612,38.195,61047.0
2019-12-13 15:00:00,45.24,45.29,45.21,45.24,70211.0,38.195,38.2372,38.1696,38.195,70211.0
2019-12-13 15:30:00,45.24,45.31,45.23,45.31,177033.0,38.195,38.2541,38.1865,38.2541,177033.0
2019-12-16 09:30:00,45.82,46.26,45.82,46.19,117240.0,38.6846,39.0561,38.6846,38.997,117240.0
2019-12-16 10:00:00,46.2,46.58,46.19,46.46,221072.0,39.0055,39.3263,38.997,39.225,221072.0
2019-12-16 10:30:00,46.47,46.47,46.38,46.4,62476.0,39.2334,39.2334,39.1574,39.1743,62476.0
2019-12-16 11:00:00,46.4,46.4,46.3,46.36,71548.0,39.1743,39.1743,39.0899,39.1405,71548.0
2019-12-16 11:30:00,46.37,46.4,46.26,46.31,58465.0,39.149,39.1743,39.0561,39.0983,58465.0
2019-12-16 12:00:00,46.31,46.33,46.24,46.26,55557.0,39.0983,39.1152,39.0392,39.0561,55557.0
2019-12-16 12:30:00,46.25,46.26,46.15,46.16,27893.0,39.0477,39.0561,38.9632,38.9717,27893.0
2019-12-16 13:00:00,46.16,46.16,46.02,46.03,35790.0,38.9717,38.9717,38.8535,38.8619,35790.0
2019-12-16 13:30:00,46.04,46.05,46.01,46.04,41556.0,38.8704,38.8788,38.845,38.8704,41556.0
2019-12-16 14:00:00,46.05,46.06,45.99,46.03,34357.0,38.8788,38.8873,38.8282,38.8619,34357.0
2019-12-16 14:30:00,46.04,46.06,45.95,45.99,33885.0,38.8704,38.8873,38.7944,38.8282,33885.0
2019-12-16 15:00:00,45.99,46.06,45.98,46.06,56315.0,38.8282,38.8873,38.8197,38.8873,56315.0
2019-12-16 15:30:00,46.06,46.1,45.94,45.99,170321.0,38.8873,38.921,38.7859,38.8282,170321.0
2019-12-17 09:30:00,46.18,46.18,45.94,46.06,107621.0,38.9886,38.9886,38.7859,38.8873,107621.0
2019-12-17 10:00:00,46.07,46.24,46.04,46.19,76434.0,38.8957,39.0392,38.8704,38.997,76434.0
2019-12-17 10:30:00,46.18,46.24,46.13,46.21,90941.0,38.9886,39.0392,38.9464,39.0139,90941.0
2019-12-17 11:00:00,46.21,46.3,46.2,46.3,63714.0,39.0139,39.0899,39.0055,39.0899,63714.0
2019-12-17 11:30:00,46.3,46.35,46.3,46.34,72048.0,39.0899,39.1321,39.0899,39.1237,72048.0
2019-12-17 12:00:00,46.34,46.34,46.29,46.34,43373.0,39.1237,39.1237,39.0814,39.1237,43373.0
2019-12-17 12:30:00,46.33,46.41,46.33,46.38,53810.0,39.1152,39.1828,39.1152,39.1574,53810.0
2019-12-17 13:00:00,46.39,46.42,46.35,46.36,43031.0,39.1659,39.1912,39.1321,39.1405,43031.0
2019-12-17 13:30:00,46.35,46.45,46.35,46.44,72547.0,39.1321,39.2165,39.1321,39.2081,72547.0
2019-12-17 14:00:00,46.44,46.45,46.36,46.44,81280.0,39.2081,39.2165,39.1405,39.2081,81280.0
2019-12-17 14:30:00,46.44,46.46,46.38,46.38,53358.0,39.2081,39.225,39.1574,39.1574,53358.0
2019-12-17 15:00:00,46.37,46.46,46.36,46.46,69972.0,39.149,39.225,39.1405,39.225,69972.0
2019-12-17 15:30:00,46.46,46.51,46.42,46.44,165129.0,39.225,39.2672,39.1912,39.2081,165129.0
2019-12-18 09:30:00,46.54,46.65,46.33,46.34,89733.0,39.2925,39.3854,39.1152,39.1237,89733.0
2019-12-18 10:00:00,46.35,46.4,46.28,46.31,57710.0,39.1321,39.1743,39.073,39.0983,57710.0
2019-12-18 10:30:00,46.31,46.46,46.26,46.45,61922.0,39.0983,39.225,39.0561,39.2165,61922.0
2019-12-18 11:00:00,46.44,46.56,46.44,46.55,55873.0,39.2081,39.3094,39.2081,39.301,55873.0
2019-12-18 11:30:00,46.56,46.56,46.41,46.42,66040.0,39.3094,39.3094,39.1828,39.1912,66040.0
2019-12-18 12:00:00,46.42,46.51,46.42,46.51,38163.0,39.1912,39.2672,39.1912,39.2672,38163.0
2019-12-18 12:30:00,46.51,46.54,46.47,46.51,40825.0,39.2672,39.2925,39.2334,39.2672,40825.0
2019-12-18 13:00:00,46.51,46.59,46.51,46.56,42247.0,39.2672,39.3347,39.2672,39.3094,42247.0
2019-12-18 13:30:00,46.56,46.62,46.53,46.59,49088.0,39.3094,39.3601,39.2841,39.3347,49088.0
2019-12-18 14:00:00,46.58,46.61,46.56,46.61,36974.0,39.3263,39.3516,39.3094,39.3516,36974.0
2019-12-18 14:30:00,46.61,46.69,46.6,46.68,52284.0,39.3516,39.4192,39.3432,39.4107,52284.0
2019-12-18 15:00:00,46.69,46.75,46.68,46.74,73817.0,39.4192,39.4698,39.4107,39.4614,73817.0
2019-12-18 15:30:00,46.74,46.74,46.62,46.62,190706.0,39.4614,39.4614,39.3601,39.3601,190706.0
2019-12-19 09:30:00,47.11,47.48,47.11,47.4,162348.0,39.7737,40.0861,39.7737,40.0186,162348.0
2019-12-19 10:00:00,47.4,47.56,47.32,47.55,135397.0,40.0186,40.1537,39.951,40.1452,135397.0
2019-12-19 10:30:00,47.56,47.64,47.46,47.49,116473.0,40.1537,40.2212,40.0692,40.0946,116473.0
2019-12-19 11:00:00,47.49,47.71,47.49,47.7,97976.0,40.0946,40.2803,40.0946,40.2719,97976.0
2019-12-19 11:30:00,47.69,47.74,47.65,47.72,57910.0,40.2634,40.3056,40.2297,40.2888,57910.0
2019-12-19 12:00:00,47.71,47.91,47.71,47.91,90680.0,40.2803,40.4492,40.2803,40.4492,90680.0
2019-12-19 12:30:00,47.91,47.99,47.88,47.9,95390.0,40.4492,40.5167,40.4238,40.4407,95390.0
2019-12-19 13:00:00,47.9,47.9,47.81,47.82,71736.0,40.4407,40.4407,40.3647,40.3732,71736.0
2019-12-19 13:30:00,47.83,47.88,47.74,47.82,47476.0,40.3816,40.4238,40.3056,40.3732,47476.0
2019-12-19 14:00:00,47.81,47.9,47.8,47.9,46545.0,40.3647,40.4407,40.3563,40.4407,46545.0
2019-12-19 14:30:00,47.9,47.92,47.86,47.89,68024.0,40.4407,40.4576,40.407,40.4323,68024.0
2019-12-19 15:00:00,47.88,47.89,47.81,47.83,66334.0,40.4238,40.4323,40.3647,40.3816,66334.0
2019-12-19 15:30:00,47.83,47.9,47.78,47.89,318272.0,40.3816,40.4407,40.3394,40.4323,318272.0
2019-12-20 09:30:00,48.18,48.37,47.9,47.91,156895.0,40.6771,40.8375,40.4407,40.4492,156895.0
2019-12-20 10:00:00,47.91,47.98,47.75,47.77,72472.0,40.4492,40.5083,40.3141,40.331,72472.0
2019-12-20 10:30:00,47.76,47.78,47.66,47.67,60420.0,40.3225,40.3394,40.2381,40.2465,60420.0
2019-12-20 11:00:00,47.67,47.82,47.67,47.8,61520.0,40.2465,40.3732,40.2465,40.3563,61520.0
2019-12-20 11:30:00,47.8,47.84,47.77,47.79,53529.0,40.3563,40.3901,40.331,40.3479,53529.0
2019-12-20 12:00:00,47.79,47.83,47.78,47.83,45872.0,40.3479,40.3816,40.3394,40.3816,45872.0
2019-12-20 12:30:00,47.84,47.84,47.75,47.76,58969.0,40.3901,40.3901,40.3141,40.3225,58969.0
2019-12-20 13:00:00,47.76,47.79,47.74,47.77,39778.0,40.3225,40.3479,40.3056,40.331,39778.0
2019-12-20 13:30:00,47.77,47.77,47.69,47.69,29108.0,40.331,40.331,40.2634,40.2634,29108.0
2019-12-20 14:00:00,47.69,47.69,47.66,47.67,31339.0,40.2634,40.2634,40.2381,40.2465,31339.0
2019-12-20 14:30:00,47.67,47.73,47.65,47.73,41694.0,40.2465,40.2972,40.2297,40.2972,41694.0
2019-12-20 15:00:00,47.72,47.73,47.6,47.62,58297.0,40.2888,40.2972,40.1874,40.2043,58297.0
2019-12-20 15:30:00,47.6,47.6,47.42,47.44,242009.0,40.1874,40.1874,40.0355,40.0524,242009.0
2019-12-23 09:30:00,47.58,47.74,47.43,47.69,79065.0,40.1706,40.3056,40.0439,40.2634,79065.0
2019-12-23 10:00:00,47.68,47.9,47.64,47.78,61617.0,40.255,40.4407,40.2212,40.3394,61617.0
2019-12-23 10:30:00,47.78,47.99,47.76,47.91,64215.0,40.3394,40.5167,40.3225,40.4492,64215.0
2019-12-23 11:00:00,47.92,48.16,47.89,48.13,85735.0,40.4576,40.6602,40.4323,40.6349,85735.0
2019-12-23 11:30:00,48.14,48.17,48.03,48.13,50029.0,40.6433,40.6687,40.5505,40.6349,50029.0
2019-12-23 12:00:00,48.13,48.13,48.06,48.08,45167.0,40.6349,40.6349,40.5758,40.5927,45167.0
2019-12-23 12:30:00,48.09,48.1,48.02,48.06,39139.0,40.6011,40.6096,40.542,40.5758,39139.0
2019-12-23 13:00:00,48.06,48.24,48.06,48.24,62453.0,40.5758,40.7278,40.5758,40.7278,62453.0
2019-12-23 13:30:00,48.24,48.29,48.2,48.24,58285.0,40.7278,40.77,40.694,40.7278,58285.0
2019-12-23 14:00:00,48.24,48.26,48.12,48.12,50770.0,40.7278,40.7447,40.6265,40.6265,50770.0
2019-12-23 14:30:00,48.12,48.13,48.08,48.13,60450.0,40.6265,40.6349,40.5927,40.6349,60450.0
2019-12-23 15:00:00,48.14,48.14,48.03,48.03,33871.0,40.6433,40.6433,40.5505,40.5505,33871.0
2019-12-23 15:30:00,48.03,48.12,48.01,48.11,118042.0,40.5505,40.6265,40.5336,40.618,118042.0
2019-12-24 09:30:00,48.12,48.23,47.84,47.89,51875.0,40.6265,40.7193,40.3901,40.4323,51875.0
2019-12-24 10:00:00,47.89,47.9,47.77,47.82,48871.0,40.4323,40.4407,40.331,40.3732,48871.0
2019-12-24 10:30:00,47.82,47.82,47.72,47.72,41884.0,40.3732,40.3732,40.2888,40.2888,41884.0
2019-12-24 11:00:00,47.71,47.74,47.68,47.71,30222.0,40.2803,40.3056,40.255,40.2803,30222.0
2019-12-24 11:30:00,47.71,47.76,47.69,47.69,27243.0,40.2803,40.3225,40.2634,40.2634,27243.0
2019-12-24 12:00:00,47.68,47.76,47.68,47.72,27767.0,40.255,40.3225,40.255,40.2888,27767.0
2019-12-24 12:30:00,47.72,47.77,47.66,47.77,60999.0,40.2888,40.331,40.2381,40.331,60999.0
2019-12-26 09:30:00,47.8,48.0,47.78,47.88,36159.0,40.3563,40.5251,40.3394,40.4238,36159.0
2019-12-26 10:00:00,47.89,47.94,47.85,47.91,20111.0,40.4323,40.4745,40.3985,40.4492,20111.0
2019-12-26 10:30:00,47.91,47.97,47.81,47.81,25105.0,40.4492,40.4998,40.3647,40.3647,25105.0
2019-12-26 11:00:00,47.81,47.89,47.78,47.78,25813.0,40.3647,40.4323,40.3394,40.3394,25813.0
2019-12-26 11:30:00,47.78,47.79,47.72,47.72,15628.0,40.3394,40.3479,40.2888,40.2888,15628.0
2019-12-26 12:00:00,47.73,47.79,47.71,47.76,25438.0,40.2972,40.3479,40.2803,40.3225,25438.0
2019-12-26 12:30:00,47.73,47.74,47.69,47.71,16415.0,40.2972,40.3056,40.2634,40.2803,16415.0
2019-12-26 13:00:00,47.7,47.7,47.66,47.7,13261.0,40.2719,40.2719,40.2381,40.2719,13261.0
2019-12-26 13:30:00,47.69,47.7,47.67,47.67,10451.0,40.2634,40.2719,40.2465,40.2465,10451.0
2019-12-26 14:00:00,47.67,47.73,47.67,47.73,11348.0,40.2465,40.2972,40.2465,40.2972,11348.0
2019-12-26 14:30:00,47.73,47.74,47.71,47.71,9346.0,40.2972,40.3056,40.2803,40.2803,9346.0
2019-12-26 15:00:00,47.71,47.72,47.69,47.69,8491.0,40.2803,40.2888,40.2634,40.2634,8491.0
2019-12-26 15:30:00,47.69,47.84,47.68,47.84,86736.0,40.2634,40.3901,40.255,40.3901,86736.0
2019-12-27 09:30:00,47.97,48.02,47.71,47.71,36003.0,40.4998,40.542,40.2803,40.2803,36003.0
2019-12-27 10:00:00,47.7,47.94,47.7,47.93,33177.0,40.2719,40.4745,40.2719,40.466,33177.0
2019-12-27 10:30:00,47.94,47.94,47.87,47.88,27646.0,40.4745,40.4745,40.4154,40.4238,27646.0
2019-12-27 11:00:00,47.88,47.91,47.85,47.89,16471.0,40.4238,40.4492,40.3985,40.4323,16471.0
2019-12-27 11:30:00,47.9,47.97,47.89,47.92,27780.0,40.4407,40.4998,40.4323,40.4576,27780.0
2019-12-27 12:00:00,47.92,47.93,47.82,47.82,15223.0,40.4576,40.466,40.3732,40.3732,15223.0
2019-12-27 12:30:00,47.83,47.87,47.79,47.87,11916.0,40.3816,40.4154,40.3479,40.4154,11916.0
2019-12-27 13:00:00,47.87,47.88,47.81,47.81,13893.0,40.4154,40.4238,40.3647,40.3647,13893.0
2019-12-27 13:30:00,47.82,47.83,47.78,47.78,11556.0,40.3732,40.3816,40.3394,40.3394,11556.0
2019-12-27 14:00:00,47.78,47.79,47.73,47.78,15488.0,40.3394,40.3479,40.2972,40.3394,15488.0
2019-12-27 14:30:00,47.78,47.84,47.78,47.81,22959.0,40.3394,40.3901,40.3394,40.3647,22959.0
2019-12-27 15:00:00,47.8,47.82,47.78,47.81,19588.0,40.3563,40.3732,40.3394,40.3647,19588.0
2019-12-27 15:30:00,47.82,47.82,47.69,47.76,85083.0,40.3732,40.3732,40.2634,40.3225,85083.0
2019-12-30 09:30:00,47.75,47.88,47.43,47.57,108377.0,40.3141,40.4238,40.0439,40.1621,108377.0
2019-12-30 10:00:00,47.58,47.6,47.3,47.35,70144.0,40.1706,40.1874,39.9342,39.9764,70144.0
2019-12-30 10:30:00,47.36,47.5,47.34,47.49,31231.0,39.9848,40.103,39.9679,40.0946,31231.0
2019-12-30 11:00:00,47.49,47.51,47.41,47.48,35533.0,40.0946,40.1115,40.027,40.0861,35533.0
2019-12-30 11:30:00,47.49,47.59,47.47,47.59,28978.0,40.0946,40.179,40.0777,40.179,28978.0
2019-12-30 12:00:00,47.59,47.62,47.56,47.62,31725.0,40.179,40.2043,40.1537,40.2043,31725.0
2019-12-30 12:30:00,47.62,47.67,47.59,47.6,26280.0,40.2043,40.2465,40.179,40.1874,26280.0
2019-12-30 13:00:00,47.6,47.61,47.53,47.53,17471.0,40.1874,40.1959,40.1283,40.1283,17471.0
2019-12-30 13:30:00,47.53,47.58,47.52,47.57,12500.0,40.1283,40.1706,40.1199,40.1621,12500.0
2019-12-30 14:00:00,47.56,47.56,47.5,47.53,26207.0,40.1537,40.1537,40.103,40.1283,26207.0
2019-12-30 14:30:00,47.52,47.52,47.48,47.49,31693.0,40.1199,40.1199,40.0861,40.0946,31693.0
2019-12-30 15:00:00,47.48,47.54,47.46,47.54,33305.0,40.0861,40.1368,40.0692,40.1368,33305.0
2019-12-30 15:30:00,47.55,47.6,47.48,47.6,143993.0,40.1452,40.1874,40.0861,40.1874,143993.0
2019-12-31 09:30:00,47.49,47.74,47.42,47.68,41844.0,40.0946,40.3056,40.0355,40.255,41844.0
2019-12-31 10:00:00,47.68,47.73,47.61,47.62,45951.0,40.255,40.2972,40.1959,40.2043,45951.0
2019-12-31 10:30:00,47.62,47.66,47.57,47.59,45784.0,40.2043,40.2381,40.1621,40.179,45784.0
2019-12-31 11:00:00,47.6,47.65,47.59,47.62,36793.0,40.1874,40.2297,40.179,40.2043,36793.0
2019-12-31 11:30:00,47.61,47.81,47.6,47.79,44660.0,40.1959,40.3647,40.1874,40.3479,44660.0
2019-12-31 12:00:00,47.79,47.86,47.78,47.85,28882.0,40.3479,40.407,40.3394,40.3985,28882.0
2019-12-31 12:30:00,47.85,47.91,47.85,47.9,38262.0,40.3985,40.4492,40.3985,40.4407,38262.0
2019-12-31 13:00:00,47.9,47.9,47.84,47.89,45533.0,40.4407,40.4407,40.3901,40.4323,45533.0
2019-12-31 13:30:00,47.9,47.9,47.85,47.86,26881.0,40.4407,40.4407,40.3985,40.407,26881.0
2019-12-31 14:00:00,47.85,47.85,47.8,47.83,30374.0,40.3985,40.3985,40.3563,40.3816,30374.0
2019-12-31 14:30:00,47.84,47.88,47.83,47.86,28389.0,40.3901,40.4238,40.3816,40.407,28389.0
2019-12-31 15:00:00,47.86,47.91,47.86,47.9,48500.0,40.407,40.4492,40.407,40.4407,48500.0
2019-12-31 15:30:00,47.9,47.97,47.88,47.96,167872.0,40.4407,40.4998,40.4238,40.4914,167872.0
2020-01-02 09:30:00,48.06,48.16,47.89,48.16,144041.0,40.8691,40.9541,40.7245,40.9541,144041.0
2020-01-02 10:00:00,48.16,48.22,47.95,48.0,51819.0,40.9541,41.0052,40.7756,40.8181,51819.0
2020-01-02 10:30:00,48.01,48.02,47.89,47.94,51372.0,40.8266,40.8351,40.7245,40.7671,51372.0
2020-01-02 11:00:00,47.93,47.99,47.89,47.97,32551.0,40.7586,40.8096,40.7245,40.7926,32551.0
2020-01-02 11:30:00,47.97,48.04,47.9,48.03,21799.0,40.7926,40.8521,40.733,40.8436,21799.0
2020-01-02 12:00:00,48.05,48.16,48.05,48.12,21758.0,40.8606,40.9541,40.8606,40.9201,21758.0
2020-01-02 12:30:00,48.13,48.18,48.13,48.15,19580.0,40.9286,40.9711,40.9286,40.9456,19580.0
2020-01-02 13:00:00,48.15,48.16,48.1,48.16,19570.0,40.9456,40.9541,40.9031,40.9541,19570.0
2020-01-02 13:30:00,48.17,48.3,48.14,48.29,75010.0,40.9626,41.0732,40.9371,41.0647,75010.0
2020-01-02 14:00:00,48.29,48.38,48.27,48.29,52785.0,41.0647,41.1412,41.0477,41.0647,52785.0
2020-01-02 14:30:00,48.28,48.39,48.28,48.39,43681.0,41.0562,41.1497,41.0562,41.1497,43681.0
2020-01-02 15:00:00,48.4,48.41,48.33,48.33,36461.0,41.1582,41.1667,41.0987,41.0987,36461.0
2020-01-02 15:30:00,48.33,48.42,48.33,48.42,135726.0,41.0987,41.1752,41.0987,41.1752,135726.0
2020-01-03 09:30:00,47.92,48.12,47.74,47.96,112508.0,40.7501,40.9201,40.597,40.7841,112508.0
2020-01-03 10:00:00,47.97,47.97,47.7,47.82,87724.0,40.7926,40.7926,40.563,40.665,87724.0
2020-01-03 10:30:00,47.83,47.87,47.63,47.65,57955.0,40.6735,40.7075,40.5034,40.5204,57955.0
2020-01-03 11:00:00,47.66,47.68,47.49,47.58,58809.0,40.529,40.546,40.3844,40.4609,58809.0
2020-01-03 11:30:00,47.59,47.71,47.59,47.7,53352.0,40.4694,40.5715,40.4694,40.563,53352.0
2020-01-03 12:00:00,47.7,47.82,47.69,47.77,60154.0,40.563,40.665,40.5545,40.6225,60154.0
2020-01-03 12:30:00,47.76,47.82,47.7,47.7,30879.0,40.614,40.665,40.563,40.563,30879.0
2020-01-03 13:00:00,47.71,47.79,47.71,47.77,30772.0,40.5715,40.6395,40.5715,40.6225,30772.0
2020-01-03 13:30:00,47.76,47.77,47.61,47.7,33639.0,40.614,40.6225,40.4864,40.563,33639.0
2020-01-03 14:00:00,47.72,47.73,47.66,47.73,34080.0,40.58,40.5885,40.529,40.5885,34080.0
2020-01-03 14:30:00,47.73,47.79,47.72,47.76,30322.0,40.5885,40.6395,40.58,40.614,30322.0
2020-01-03 15:00:00,47.76,47.82,47.71,47.72,39213.0,40.614,40.665,40.5715,40.58,39213.0
2020-01-03 15:30:00,47.71,47.75,47.63,47.64,177208.0,40.5715,40.6055,40.5034,40.5119,177208.0
2020-01-06 09:30:00,47.14,47.29,47.02,47.24,78604.0,40.0868,40.2143,39.9847,40.1718,78604.0
2020-01-06 10:00:00,47.25,47.32,47.21,47.32,53908.0,40.1803,40.2398,40.1463,40.2398,53908.0
2020-01-06 10:30:00,47.31,47.5,47.28,47.46,51875.0,40.2313,40.3929,40.2058,40.3589,51875.0
2020-01-06 11:00:00,47.46,47.59,47.43,47.59,51911.0,40.3589,40.4694,40.3334,40.4694,51911.0
2020-01-06 11:30:00,47.58,47.62,47.5,47.55,36815.0,40.4609,40.4949,40.3929,40.4354,36815.0
2020-01-06 12:00:00,47.53,47.6,47.51,47.58,28701.0,40.4184,40.4779,40.4014,40.4609,28701.0
2020-01-06 12:30:00,47.58,47.71,47.57,47.63,38469.0,40.4609,40.5715,40.4524,40.5034,38469.0
2020-01-06 13:00:00,47.62,47.67,47.51,47.53,40083.0,40.4949,40.5375,40.4014,40.4184,40083.0
2020-01-06 13:30:00,47.53,47.57,47.48,47.53,26116.0,40.4184,40.4524,40.3759,40.4184,26116.0
2020-01-06 14:00:00,47.55,47.73,47.52,47.67,19583.0,40.4354,40.5885,40.4099,40.5375,19583.0
2020-01-06 14:30:00,47.67,47.78,47.65,47.74,24523.0,40.5375,40.631,40.5204,40.597,24523.0
2020-01-06 15:00:00,47.73,47.78,47.71,47.73,27197.0,40.5885,40.631,40.5715,40.5885,27197.0
2020-01-06 15:30:00,47.73,47.82,47.69,47.8,83182.0,40.5885,40.665,40.5545,40.648,83182.0
2020-01-07 09:30:00,47.66,47.68,47.4,47.46,115056.0,40.529,40.546,40.3079,40.3589,115056.0
2020-01-07 10:00:00,47.47,47.54,47.4,47.49,67881.0,40.3674,40.4269,40.3079,40.3844,67881.0
2020-01-07 10:30:00,47.49,47.49,47.35,47.45,49606.0,40.3844,40.3844,40.2653,40.3504,49606.0
2020-01-07 11:00:00,47.45,47.49,47.43,47.44,38351.0,40.3504,40.3844,40.3334,40.3419,38351.0
2020-01-07 11:30:00,47.44,47.44,47.23,47.25,37684.0,40.3419,40.3419,40.1633,40.1803,37684.0
2020-01-07 12:00:00,47.24,47.25,47.13,47.17,22809.0,40.1718,40.1803,40.0783,40.1123,22809.0
2020-01-07 12:30:00,47.16,47.21,47.12,47.2,27336.0,40.1038,40.1463,40.0698,40.1378,27336.0
2020-01-07 13:00:00,47.21,47.23,47.13,47.14,25307.0,40.1463,40.1633,40.0783,40.0868,25307.0
2020-01-07 13:30:00,47.13,47.16,47.1,47.16,43665.0,40.0783,40.1038,40.0527,40.1038,43665.0
2020-01-07 14:00:00,47.16,47.29,47.13,47.28,30135.0,40.1038,40.2143,40.0783,40.2058,30135.0
2020-01-07 14:30:00,47.28,47.41,47.28,47.41,46242.0,40.2058,40.3164,40.2058,40.3164,46242.0
2020-01-07 15:00:00,47.41,47.54,47.4,47.53,59988.0,40.3164,40.4269,40.3079,40.4184,59988.0
2020-01-07 15:30:00,47.52,47.53,47.41,47.5,116346.0,40.4099,40.4184,40.3164,40.3929,116346.0
2020-01-08 09:30:00,46.91,47.42,46.91,47.24,146376.0,39.8912,40.3249,39.8912,40.1718,146376.0
2020-01-08 10:00:00,47.25,47.29,47.0,47.03,104830.0,40.1803,40.2143,39.9677,39.9932,104830.0
2020-01-08 10:30:00,47.03,47.11,46.81,47.01,137353.0,39.9932,40.0612,39.8061,39.9762,137353.0
2020-01-08 11:00:00,47.01,47.1,46.92,47.06,49352.0,39.9762,40.0527,39.8997,40.0187,49352.0
2020-01-08 11:30:00,47.05,47.42,46.96,47.37,132174.0,40.0102,40.3249,39.9337,40.2823,132174.0
2020-01-08 12:00:00,47.37,47.43,47.36,47.42,50187.0,40.2823,40.3334,40.2738,40.3249,50187.0
2020-01-08 12:30:00,47.43,47.55,47.39,47.49,69839.0,40.3334,40.4354,40.2994,40.3844,69839.0
2020-01-08 13:00:00,47.48,47.52,47.4,47.52,72748.0,40.3759,40.4099,40.3079,40.4099,72748.0
2020-01-08 13:30:00,47.53,47.56,47.48,47.49,66890.0,40.4184,40.4439,40.3759,40.3844,66890.0
2020-01-08 14:00:00,47.5,47.54,47.5,47.51,60792.0,40.3929,40.4269,40.3929,40.4014,60792.0
2020-01-08 14:30:00,47.51,47.6,47.49,47.6,78773.0,40.4014,40.4779,40.3844,40.4779,78773.0
2020-01-08 15:00:00,47.6,47.78,47.6,47.76,93823.0,40.4779,40.631,40.4779,40.614,93823.0
2020-01-08 15:30:00,47.76,47.78,47.46,47.5,310556.0,40.614,40.631,40.3589,40.3929,310556.0
2020-01-09 09:30:00,47.71,47.87,47.32,47.38,136325.0,40.5715,40.7075,40.2398,40.2908,136325.0
2020-01-09 10:00:00,47.38,47.38,47.21,47.34,113281.0,40.2908,40.2908,40.1463,40.2568,113281.0
2020-01-09 10:30:00,47.33,47.35,47.27,47.33,76965.0,40.2483,40.2653,40.1973,40.2483,76965.0
2020-01-09 11:00:00,47.32,47.35,47.22,47.24,71508.0,40.2398,40.2653,40.1548,40.1718,71508.0
2020-01-09 11:30:00,47.24,47.26,47.21,47.25,96026.0,40.1718,40.1888,40.1463,40.1803,96026.0
2020-01-09 12:00:00,47.24,47.25,47.16,47.2,72715.0,40.1718,40.1803,40.1038,40.1378,72715.0
2020-01-09 12:30:00,47.2,47.2,47.07,47.17,47110.0,40.1378,40.1378,40.0272,40.1123,47110.0
2020-01-09 13:00:00,47.18,47.25,47.15,47.24,49406.0,40.1208,40.1803,40.0953,40.1718,49406.0
2020-01-09 13:30:00,47.24,47.25,47.22,47.24,40014.0,40.1718,40.1803,40.1548,40.1718,40014.0
2020-01-09 14:00:00,47.25,47.25,47.18,47.22,53253.0,40.1803,40.1803,40.1208,40.1548,53253.0
2020-01-09 14:30:00,47.22,47.33,47.22,47.26,55260.0,40.1548,40.2483,40.1548,40.1888,55260.0
2020-01-09 15:00:00,47.26,47.28,47.24,47.26,69465.0,40.1888,40.2058,40.1718,40.1888,69465.0
2020-01-09 15:30:00,47.26,47.35,47.24,47.31,137581.0,40.1888,40.2653,40.1718,40.2313,137581.0
2020-01-10 09:30:00,47.44,47.55,47.3,47.38,97859.0,40.3419,40.4354,40.2228,40.2908,97859.0
2020-01-10 10:00:00,47.39,47.42,47.33,47.39,46551.0,40.2994,40.3249,40.2483,40.2994,46551.0
2020-01-10 10:30:00,47.38,47.42,47.34,47.36,40258.0,40.2908,40.3249,40.2568,40.2738,40258.0
2020-01-10 11:00:00,47.37,47.39,47.32,47.33,40940.0,40.2823,40.2994,40.2398,40.2483,40940.0
2020-01-10 11:30:00,47.33,47.38,47.28,47.31,57547.0,40.2483,40.2908,40.2058,40.2313,57547.0
2020-01-10 12:00:00,47.32,47.34,47.19,47.34,72876.0,40.2398,40.2568,40.1293,40.2568,72876.0
2020-01-10 12:30:00,47.35,47.44,47.32,47.42,35107.0,40.2653,40.3419,40.2398,40.3249,35107.0
2020-01-10 13:00:00,47.42,47.52,47.42,47.48,35043.0,40.3249,40.4099,40.3249,40.3759,35043.0
2020-01-10 13:30:00,47.48,47.54,47.47,47.47,21688.0,40.3759,40.4269,40.3674,40.3674,21688.0
2020-01-10 14:00:00,47.45,47.45,47.3,47.33,33913.0,40.3504,40.3504,40.2228,40.2483,33913.0
2020-01-10 14:30:00,47.33,47.34,47.3,47.34,32750.0,40.2483,40.2568,40.2228,40.2568,32750.0
2020-01-10 15:00:00,47.33,47.33,47.22,47.23,38576.0,40.2483,40.2483,40.1548,40.1633,38576.0
2020-01-10 15:30:00,47.22,47.22,47.07,47.13,132368.0,40.1548,40.1548,40.0272,40.0783,132368.0
2020-01-13 09:30:00,47.36,47.54,47.3,47.44,104172.0,40.2738,40.4269,40.2228,40.3419,104172.0
2020-01-13 10:00:00,47.43,47.46,47.33,47.41,50785.0,40.3334,40.3589,40.2483,40.3164,50785.0
2020-01-13 10:30:00,47.43,47.68,47.37,47.64,54883.0,40.3334,40.546,40.2823,40.5119,54883.0
2020-01-13 11:00:00,47.64,47.74,47.61,47.7,95003.0,40.5119,40.597,40.4864,40.563,95003.0
2020-01-13 11:30:00,47.71,47.87,47.65,47.76,82380.0,40.5715,40.7075,40.5204,40.614,82380.0
2020-01-13 12:00:00,47.76,47.76,47.68,47.74,49996.0,40.614,40.614,40.546,40.597,49996.0
2020-01-13 12:30:00,47.74,47.88,47.74,47.83,56758.0,40.597,40.716,40.597,40.6735,56758.0
2020-01-13 13:00:00,47.84,47.94,47.83,47.92,37504.0,40.682,40.7671,40.6735,40.7501,37504.0
2020-01-13 13:30:00,47.92,47.92,47.78,47.79,43387.0,40.7501,40.7501,40.631,40.6395,43387.0
2020-01-13 14:00:00,47.79,47.84,47.77,47.81,44328.0,40.6395,40.682,40.6225,40.6565,44328.0
2020-01-13 14:30:00,47.8,47.81,47.74,47.78,25134.0,40.648,40.6565,40.597,40.631,25134.0
2020-01-13 15:00:00,47.79,47.83,47.79,47.81,42784.0,40.6395,40.6735,40.6395,40.6565,42784.0
2020-01-13 15:30:00,47.81,47.97,47.8,47.95,158754.0,40.6565,40.7926,40.648,40.7756,158754.0
2020-01-14 09:30:00,47.9,47.99,47.69,47.77,120662.0,40.733,40.8096,40.5545,40.6225,120662.0
2020-01-14 10:00:00,47.76,47.83,47.63,47.65,65110.0,40.614,40.6735,40.5034,40.5204,65110.0
2020-01-14 10:30:00,47.67,47.8,47.67,47.8,38707.0,40.5375,40.648,40.5375,40.648,38707.0
2020-01-14 11:00:00,47.8,47.84,47.76,47.81,33074.0,40.648,40.682,40.614,40.6565,33074.0
2020-01-14 11:30:00,47.82,47.92,47.82,47.88,63784.0,40.665,40.7501,40.665,40.716,63784.0
2020-01-14 12:00:00,47.88,47.96,47.85,47.96,33019.0,40.716,40.7841,40.6905,40.7841,33019.0
2020-01-14 12:30:00,47.96,47.97,47.92,47.94,42719.0,40.7841,40.7926,40.7501,40.7671,42719.0
2020-01-14 13:00:00,47.94,47.97,47.89,47.92,49855.0,40.7671,40.7926,40.7245,40.7501,49855.0
2020-01-14 13:30:00,47.93,47.94,47.71,47.79,109899.0,40.7586,40.7671,40.5715,40.6395,109899.0
2020-01-14 14:00:00,47.79,47.81,47.66,47.81,56857.0,40.6395,40.6565,40.529,40.6565,56857.0
2020-01-14 14:30:00,47.81,47.9,47.78,47.81,51906.0,40.6565,40.733,40.631,40.6565,51906.0
2020-01-14 15:00:00,47.81,47.85,47.72,47.72,57705.0,40.6565,40.6905,40.58,40.58,57705.0
2020-01-14 15:30:00,47.72,47.84,47.72,47.79,171381.0,40.58,40.682,40.58,40.6395,171381.0
2020-01-15 09:30:00,47.89,48.29,47.83,48.25,135071.0,40.7245,41.0647,40.6735,41.0307,135071.0
2020-01-15 10:00:00,48.25,48.29,48.14,48.22,86207.0,41.0307,41.0647,40.9371,41.0052,86207.0
2020-01-15 10:30:00,48.23,48.39,48.16,48.38,71591.0,41.0137,41.1497,40.9541,41.1412,71591.0
2020-01-15 11:00:00,48.38,48.38,48.19,48.2,72556.0,41.1412,41.1412,40.9797,40.9882,72556.0
2020-01-15 11:30:00,48.21,48.31,48.11,48.14,43657.0,40.9967,41.0817,40.9116,40.9371,43657.0
2020-01-15 12:00:00,48.14,48.19,48.04,48.12,49443.0,40.9371,40.9797,40.8521,40.9201,49443.0
2020-01-15 12:30:00,48.13,48.17,48.02,48.02,39853.0,40.9286,40.9626,40.8351,40.8351,39853.0
2020-01-15 13:00:00,48.02,48.09,47.99,48.05,27458.0,40.8351,40.8946,40.8096,40.8606,27458.0
2020-01-15 13:30:00,48.07,48.07,47.89,47.94,45488.0,40.8776,40.8776,40.7245,40.7671,45488.0
2020-01-15 14:00:00,47.95,48.06,47.93,48.05,25711.0,40.7756,40.8691,40.7586,40.8606,25711.0
2020-01-15 14:30:00,48.05,48.06,47.96,47.96,26746.0,40.8606,40.8691,40.7841,40.7841,26746.0
2020-01-15 15:00:00,47.96,47.96,47.8,47.84,66956.0,40.7841,40.7841,40.648,40.682,66956.0
2020-01-15 15:30:00,47.84,48.05,47.77,48.02,176759.0,40.682,40.8606,40.6225,40.8351,176759.0
2020-01-16 09:30:00,48.33,48.58,48.23,48.25,96341.0,41.0987,41.3113,41.0137,41.0307,96341.0
2020-01-16 10:00:00,48.25,48.53,48.25,48.53,67734.0,41.0307,41.2688,41.0307,41.2688,67734.0
2020-01-16 10:30:00,48.53,48.65,48.51,48.63,69002.0,41.2688,41.3708,41.2518,41.3538,69002.0
2020-01-16 11:00:00,48.65,48.78,48.63,48.69,117871.0,41.3708,41.4814,41.3538,41.4048,117871.0
2020-01-16 11:30:00,48.7,48.82,48.69,48.8,54722.0,41.4133,41.5154,41.4048,41.4984,54722.0
2020-01-16 12:00:00,48.79,48.82,48.79,48.8,35569.0,41.4899,41.5154,41.4899,41.4984,35569.0
2020-01-16 12:30:00,48.79,48.84,48.74,48.8,42864.0,41.4899,41.5324,41.4474,41.4984,42864.0
2020-01-16 13:00:00,48.78,48.8,48.69,48.72,36241.0,41.4814,41.4984,41.4048,41.4304,36241.0
2020-01-16 13:30:00,48.72,48.87,48.72,48.76,32146.0,41.4304,41.5579,41.4304,41.4644,32146.0
2020-01-16 14:00:00,48.77,48.83,48.75,48.82,30526.0,41.4729,41.5239,41.4559,41.5154,30526.0
2020-01-16 14:30:00,48.83,48.86,48.78,48.84,44994.0,41.5239,41.5494,41.4814,41.5324,44994.0
2020-01-16 15:00:00,48.82,48.91,48.79,48.91,59187.0,41.5154,41.5919,41.4899,41.5919,59187.0
2020-01-16 15:30:00,48.9,49.08,48.85,49.04,315887.0,41.5834,41.7365,41.5409,41.7025,315887.0
2020-01-17 09:30:00,49.31,49.53,49.22,49.26,145732.0,41.9321,42.1192,41.8555,41.8896,145732.0
2020-01-17 10:00:00,49.26,49.3,49.12,49.23,78781.0,41.8896,41.9236,41.7705,41.864,78781.0
2020-01-17 10:30:00,49.22,49.28,49.07,49.07,59929.0,41.8555,41.9066,41.728,41.728,59929.0
2020-01-17 11:00:00,49.06,49.14,48.97,49.02,80106.0,41.7195,41.7875,41.6429,41.6855,80106.0
2020-01-17 11:30:00,49.02,49.09,48.98,48.99,41859.0,41.6855,41.745,41.6515,41.66,41859.0
2020-01-17 12:00:00,48.99,49.02,48.93,48.96,29858.0,41.66,41.6855,41.6089,41.6344,29858.0
2020-01-17 12:30:00,48.96,49.01,48.94,48.97,33487.0,41.6344,41.677,41.6174,41.6429,33487.0
2020-01-17 13:00:00,48.97,49.03,48.94,48.96,27487.0,41.6429,41.694,41.6174,41.6344,27487.0
2020-01-17 13:30:00,48.96,48.98,48.91,48.95,28586.0,41.6344,41.6515,41.5919,41.6259,28586.0
2020-01-17 14:00:00,48.95,49.0,48.94,49.0,32775.0,41.6259,41.6685,41.6174,41.6685,32775.0
2020-01-17 14:30:00,48.99,48.99,48.92,48.99,42602.0,41.66,41.66,41.6004,41.66,42602.0
2020-01-17 15:00:00,48.98,48.99,48.88,48.91,42437.0,41.6515,41.66,41.5664,41.5919,42437.0
2020-01-17 15:30:00,48.92,49.09,48.92,49.03,258496.0,41.6004,41.745,41.6004,41.694,258496.0
2020-01-21 09:30:00,48.84,49.19,48.78,49.08,86269.0,41.5324,41.83,41.4814,41.7365,86269.0
2020-01-21 10:00:00,49.08,49.14,48.92,48.93,50496.0,41.7365,41.7875,41.6004,41.6089,50496.0
2020-01-21 10:30:00,48.92,48.99,48.88,48.88,36941.0,41.6004,41.66,41.5664,41.5664,36941.0
2020-01-21 11:00:00,48.89,49.0,48.88,48.92,51391.0,41.5749,41.6685,41.5664,41.6004,51391.0
2020-01-21 11:30:00,48.93,49.14,48.9,49.11,37622.0,41.6089,41.7875,41.5834,41.762,37622.0
2020-01-21 12:00:00,49.11,49.17,49.1,49.1,22359.0,41.762,41.813,41.7535,41.7535,22359.0
2020-01-21 12:30:00,49.09,49.17,49.07,49.07,24222.0,41.745,41.813,41.728,41.728,24222.0
2020-01-21 13:00:00,49.07,49.07,48.9,48.97,32924.0,41.728,41.728,41.5834,41.6429,32924.0
2020-01-21 13:30:00,48.96,48.97,48.81,48.82,39747.0,41.6344,41.6429,41.5069,41.5154,39747.0
2020-01-21 14:00:00,48.82,48.85,48.76,48.76,29966.0,41.5154,41.5409,41.4644,41.4644,29966.0
2020-01-21 14:30:00,48.77,48.86,48.76,48.82,30312.0,41.4729,41.5494,41.4644,41.5154,30312.0
2020-01-21 15:00:00,48.82,48.88,48.8,48.82,53641.0,41.5154,41.5664,41.4984,41.5154,53641.0
2020-01-21 15:30:00,48.82,48.85,48.68,48.81,199004.0,41.5154,41.5409,41.3963,41.5069,199004.0
2020-01-22 09:30:00,49.25,49.52,49.18,49.48,122980.0,41.8811,42.1107,41.8215,42.0766,122980.0
2020-01-22 10:00:00,49.48,49.51,49.35,49.47,91926.0,42.0766,42.1022,41.9661,42.0681,91926.0
2020-01-22 10:30:00,49.46,49.47,49.34,49.34,36041.0,42.0596,42.0681,41.9576,41.9576,36041.0
2020-01-22 11:00:00,49.34,49.38,49.24,49.31,54675.0,41.9576,41.9916,41.8725,41.9321,54675.0
2020-01-22 11:30:00,49.3,49.34,49.23,49.28,42609.0,41.9236,41.9576,41.864,41.9066,42609.0
2020-01-22 12:00:00,49.28,49.33,49.21,49.23,48632.0,41.9066,41.9491,41.847,41.864,48632.0
2020-01-22 12:30:00,49.21,49.3,49.21,49.22,31248.0,41.847,41.9236,41.847,41.8555,31248.0
2020-01-22 13:00:00,49.22,49.35,49.21,49.35,38637.0,41.8555,41.9661,41.847,41.9661,38637.0
2020-01-22 13:30:00,49.34,49.34,49.19,49.19,37241.0,41.9576,41.9576,41.83,41.83,37241.0
2020-01-22 14:00:00,49.19,49.28,49.17,49.27,37774.0,41.83,41.9066,41.813,41.8981,37774.0
2020-01-22 14:30:00,49.27,49.27,49.16,49.21,44314.0,41.8981,41.8981,41.8045,41.847,44314.0
2020-01-22 15:00:00,49.2,49.22,49.04,49.06,60107.0,41.8385,41.8555,41.7025,41.7195,60107.0
2020-01-22 15:30:00,49.06,49.17,49.06,49.06,136892.0,41.7195,41.813,41.7195,41.7195,136892.0
2020-01-23 09:30:00,48.98,49.04,48.42,48.73,139793.0,41.6515,41.7025,41.1752,41.4389,139793.0
2020-01-23 10:00:00,48.75,49.08,48.74,49.06,84429.0,41.4559,41.7365,41.4474,41.7195,84429.0
2020-01-23 10:30:00,49.06,49.17,48.95,48.98,54245.0,41.7195,41.813,41.6259,41.6515,54245.0
2020-01-23 11:00:00,49.0,49.02,48.83,48.85,34355.0,41.6685,41.6855,41.5239,41.5409,34355.0
2020-01-23 11:30:00,48.86,48.97,48.81,48.91,23825.0,41.5494,41.6429,41.5069,41.5919,23825.0
2020-01-23 12:00:00,48.9,49.05,48.88,49.04,22184.0,41.5834,41.711,41.5664,41.7025,22184.0
2020-01-23 12:30:00,49.04,49.06,48.9,48.98,33787.0,41.7025,41.7195,41.5834,41.6515,33787.0
2020-01-23 13:00:00,48.99,49.14,48.96,49.09,24460.0,41.66,41.7875,41.6344,41.745,24460.0
2020-01-23 13:30:00,49.07,49.13,49.05,49.09,22700.0,41.728,41.779,41.711,41.745,22700.0
2020-01-23 14:00:00,49.1,49.15,49.09,49.1,24314.0,41.7535,41.796,41.745,41.7535,24314.0
2020-01-23 14:30:00,49.1,49.12,49.06,49.09,23212.0,41.7535,41.7705,41.7195,41.745,23212.0
2020-01-23 15:00:00,49.09,49.11,49.01,49.03,80638.0,41.745,41.762,41.677,41.694,80638.0
2020-01-23 15:30:00,49.03,49.1,48.96,49.02,158815.0,41.694,41.7535,41.6344,41.6855,158815.0
2020-01-24 09:30:00,49.27,49.46,49.2,49.34,89947.0,41.8981,42.0596,41.8385,41.9576,89947.0
2020-01-24 10:00:00,49.32,49.32,49.1,49.11,52968.0,41.9406,41.9406,41.7535,41.762,52968.0
2020-01-24 10:30:00,49.1,49.15,49.05,49.13,35177.0,41.7535,41.796,41.711,41.779,35177.0
2020-01-24 11:00:00,49.12,49.22,49.03,49.08,56914.0,41.7705,41.8555,41.694,41.7365,56914.0
2020-01-24 11:30:00,49.09,49.13,48.98,49.01,33714.0,41.745,41.779,41.6515,41.677,33714.0
2020-01-24 12:00:00,49.0,49.04,48.84,48.91,79641.0,41.6685,41.7025,41.5324,41.5919,79641.0
2020-01-24 12:30:00,48.91,49.07,48.9,49.05,51321.0,41.5919,41.728,41.5834,41.711,51321.0
2020-01-24 13:00:00,49.04,49.04,48.82,48.82,54053.0,41.7025,41.7025,41.5154,41.5154,54053.0
2020-01-24 13:30:00,48.81,48.82,48.69,48.77,39276.0,41.5069,41.5154,41.4048,41.4729,39276.0
2020-01-24 14:00:00,48.77,48.77,48.55,48.57,49367.0,41.4729,41.4729,41.2858,41.3028,49367.0
2020-01-24 14:30:00,48.6,48.82,48.6,48.82,50001.0,41.3283,41.5154,41.3283,41.5154,50001.0
2020-01-24 15:00:00,48.83,48.99,48.83,48.92,73971.0,41.5239,41.66,41.5239,41.6004,73971.0
2020-01-24 15:30:00,48.92,48.92,48.73,48.87,176788.0,41.6004,41.6004,41.4389,41.5579,176788.0
2020-01-27 09:30:00,47.86,48.06,47.46,47.56,114706.0,40.699,40.8691,40.3589,40.4439,114706.0
2020-01-27 10:00:00,47.56,47.75,47.37,47.71,90349.0,40.4439,40.6055,40.2823,40.5715,90349.0
2020-01-27 10:30:00,47.71,47.71,47.41,47.5,80942.0,40.5715,40.5715,40.3164,40.3929,80942.0
2020-01-27 11:00:00,47.49,47.49,47.27,47.35,63173.0,40.3844,40.3844,40.1973,40.2653,63173.0
2020-01-27 11:30:00,47.35,47.57,47.33,47.53,96904.0,40.2653,40.4524,40.2483,40.4184,96904.0
2020-01-27 12:00:00,47.52,47.71,47.5,47.64,38800.0,40.4099,40.5715,40.3929,40.5119,38800.0
2020-01-27 12:30:00,47.64,47.67,47.57,47.61,40972.0,40.5119,40.5375,40.4524,40.4864,40972.0
2020-01-27 13:00:00,47.6,47.78,47.6,47.69,54644.0,40.4779,40.631,40.4779,40.5545,54644.0
2020-01-27 13:30:00,47.68,47.69,47.56,47.58,75330.0,40.546,40.5545,40.4439,40.4609,75330.0
2020-01-27 14:00:00,47.59,47.68,47.5,47.68,54782.0,40.4694,40.546,40.3929,40.546,54782.0
2020-01-27 14:30:00,47.67,47.7,47.48,47.55,62985.0,40.5375,40.563,40.3759,40.4354,62985.0
2020-01-27 15:00:00,47.53,47.65,47.51,47.64,57921.0,40.4184,40.5204,40.4014,40.5119,57921.0
2020-01-27 15:30:00,47.64,47.64,47.47,47.48,196713.0,40.5119,40.5119,40.3674,40.3759,196713.0
2020-01-28 09:30:00,47.63,47.89,47.51,47.54,80028.0,40.5034,40.7245,40.4014,40.4269,80028.0
2020-01-28 10:00:00,47.54,47.87,47.54,47.81,70835.0,40.4269,40.7075,40.4269,40.6565,70835.0
2020-01-28 10:30:00,47.81,47.95,47.78,47.89,53072.0,40.6565,40.7756,40.631,40.7245,53072.0
2020-01-28 11:00:00,47.89,47.92,47.74,47.86,32549.0,40.7245,40.7501,40.597,40.699,32549.0
2020-01-28 11:30:00,47.82,47.88,47.75,47.87,31568.0,40.665,40.716,40.6055,40.7075,31568.0
2020-01-28 12:00:00,47.85,47.94,47.83,47.9,39587.0,40.6905,40.7671,40.6735,40.733,39587.0
2020-01-28 12:30:00,47.91,47.92,47.83,47.87,36556.0,40.7415,40.7501,40.6735,40.7075,36556.0
2020-01-28 13:00:00,47.87,47.88,47.8,47.85,22165.0,40.7075,40.716,40.648,40.6905,22165.0
2020-01-28 13:30:00,47.85,47.87,47.78,47.86,22636.0,40.6905,40.7075,40.631,40.699,22636.0
2020-01-28 14:00:00,47.86,47.92,47.8,47.83,32457.0,40.699,40.7501,40.648,40.6735,32457.0
2020-01-28 14:30:00,47.82,47.91,47.81,47.84,33179.0,40.665,40.7415,40.6565,40.682,33179.0
2020-01-28 15:00:00,47.84,47.86,47.78,47.86,23962.0,40.682,40.699,40.631,40.699,23962.0
2020-01-28 15:30:00,47.88,47.88,47.74,47.76,109999.0,40.716,40.716,40.597,40.614,109999.0
2020-01-29 09:30:00,47.91,47.91,47.52,47.52,76836.0,40.7415,40.7415,40.4099,40.4099,76836.0
2020-01-29 10:00:00,47.5,47.51,47.31,47.41,86425.0,40.3929,40.4014,40.2313,40.3164,86425.0
2020-01-29 10:30:00,47.4,47.51,47.37,47.45,64121.0,40.3079,40.4014,40.2823,40.3504,64121.0
2020-01-29 11:00:00,47.45,47.47,47.32,47.43,60556.0,40.3504,40.3674,40.2398,40.3334,60556.0
2020-01-29 11:30:00,47.41,47.42,47.33,47.38,18348.0,40.3164,40.3249,40.2483,40.2908,18348.0
2020-01-29 12:00:00,47.38,47.46,47.38,47.45,35229.0,40.2908,40.3589,40.2908,40.3504,35229.0
2020-01-29 12:30:00,47.43,47.43,47.37,47.37,30185.0,40.3334,40.3334,40.2823,40.2823,30185.0
2020-01-29 13:00:00,47.36,47.37,47.31,47.37,33175.0,40.2738,40.2823,40.2313,40.2823,33175.0
2020-01-29 13:30:00,47.37,47.4,47.32,47.37,42101.0,40.2823,40.3079,40.2398,40.2823,42101.0
2020-01-29 14:00:00,47.38,47.41,47.31,47.32,48542.0,40.2908,40.3164,40.2313,40.2398,48542.0
2020-01-29 14:30:00,47.33,47.35,47.2,47.2,54410.0,40.2483,40.2653,40.1378,40.1378,54410.0
2020-01-29 15:00:00,47.2,47.21,46.93,47.1,75163.0,40.1378,40.1463,39.9082,40.0527,75163.0
2020-01-29 15:30:00,47.1,47.18,47.03,47.06,155173.0,40.0527,40.1208,39.9932,40.0187,155173.0
2020-01-30 09:30:00,46.52,46.87,46.45,46.56,74174.0,39.5595,39.8572,39.5,39.5935,74174.0
2020-01-30 10:00:00,46.56,46.79,46.45,46.65,124485.0,39.5935,39.7891,39.5,39.6701,124485.0
2020-01-30 10:30:00,46.65,46.65,46.28,46.28,65862.0,39.6701,39.6701,39.3554,39.3554,65862.0
2020-01-30 11:00:00,46.28,46.66,46.26,46.61,45525.0,39.3554,39.6786,39.3384,39.6361,45525.0
2020-01-30 11:30:00,46.62,46.71,46.54,46.61,42303.0,39.6446,39.7211,39.5765,39.6361,42303.0
2020-01-30 12:00:00,46.61,46.64,46.49,46.49,32123.0,39.6361,39.6616,39.534,39.534,32123.0
2020-01-30 12:30:00,46.49,46.54,46.39,46.42,62575.0,39.534,39.5765,39.449,39.4745,62575.0
2020-01-30 13:00:00,46.43,46.51,46.39,46.46,25149.0,39.483,39.551,39.449,39.5085,25149.0
2020-01-30 13:30:00,46.46,46.53,46.4,46.43,34428.0,39.5085,39.568,39.4575,39.483,34428.0
2020-01-30 14:00:00,46.43,46.53,46.42,46.51,35651.0,39.483,39.568,39.4745,39.551,35651.0
2020-01-30 14:30:00,46.51,46.81,46.49,46.77,111800.0,39.551,39.8061,39.534,39.7721,111800.0
2020-01-30 15:00:00,46.78,47.05,46.76,46.98,69781.0,39.7806,40.0102,39.7636,39.9507,69781.0
2020-01-30 15:30:00,46.98,47.26,46.96,47.24,111547.0,39.9507,40.1888,39.9337,40.1718,111547.0
2020-01-31 09:30:00,46.91,46.97,46.58,46.68,74750.0,39.8912,39.9422,39.6105,39.6956,74750.0
2020-01-31 10:00:00,46.66,46.68,46.31,46.31,80742.0,39.6786,39.6956,39.3809,39.3809,80742.0
2020-01-31 10:30:00,46.3,46.43,46.24,46.29,59752.0,39.3724,39.483,39.3214,39.3639,59752.0
2020-01-31 11:00:00,46.28,46.33,46.07,46.09,55471.0,39.3554,39.398,39.1769,39.1939,55471.0
2020-01-31 11:30:00,46.09,46.44,46.05,46.44,64842.0,39.1939,39.4915,39.1598,39.4915,64842.0
2020-01-31 12:00:00,46.42,46.43,46.17,46.28,39023.0,39.4745,39.483,39.2619,39.3554,39023.0
2020-01-31 12:30:00,46.26,46.26,45.99,46.12,60200.0,39.3384,39.3384,39.1088,39.2194,60200.0
2020-01-31 13:00:00,46.12,46.22,46.05,46.1,59721.0,39.2194,39.3044,39.1598,39.2024,59721.0
2020-01-31 13:30:00,46.08,46.12,46.01,46.12,37088.0,39.1854,39.2194,39.1258,39.2194,37088.0
2020-01-31 14:00:00,46.13,46.19,46.02,46.05,45368.0,39.2279,39.2789,39.1343,39.1598,45368.0
2020-01-31 14:30:00,46.05,46.18,46.03,46.1,49685.0,39.1598,39.2704,39.1428,39.2024,49685.0
2020-01-31 15:00:00,46.1,46.15,45.97,45.97,74371.0,39.2024,39.2449,39.0918,39.0918,74371.0
2020-01-31 15:30:00,45.97,46.06,45.85,45.95,194027.0,39.0918,39.1684,38.9898,39.0748,194027.0
2020-02-03 09:30:00,46.35,46.67,46.22,46.56,111402.0,39.415,39.6871,39.3044,39.5935,111402.0
2020-02-03 10:00:00,46.61,46.82,46.59,46.8,83305.0,39.6361,39.8146,39.6191,39.7976,83305.0
2020-02-03 10:30:00,46.79,46.81,46.55,46.63,54237.0,39.7891,39.8061,39.585,39.6531,54237.0
2020-02-03 11:00:00,46.63,46.68,46.52,46.52,57639.0,39.6531,39.6956,39.5595,39.5595,57639.0
2020-02-03 11:30:00,46.52,46.54,46.31,46.39,55756.0,39.5595,39.5765,39.3809,39.449,55756.0
2020-02-03 12:00:00,46.38,46.57,46.35,46.55,37268.0,39.4405,39.602,39.415,39.585,37268.0
2020-02-03 12:30:00,46.54,46.6,46.48,46.57,32578.0,39.5765,39.6276,39.5255,39.602,32578.0
2020-02-03 13:00:00,46.57,46.57,46.38,46.44,37280.0,39.602,39.602,39.4405,39.4915,37280.0
2020-02-03 13:30:00,46.44,46.55,46.44,46.54,26203.0,39.4915,39.585,39.4915,39.5765,26203.0
2020-02-03 14:00:00,46.54,46.54,46.42,46.47,32251.0,39.5765,39.5765,39.4745,39.517,32251.0
2020-02-03 14:30:00,46.47,46.64,46.44,46.57,42063.0,39.517,39.6616,39.4915,39.602,42063.0
2020-02-03 15:00:00,46.57,46.64,46.53,46.64,37288.0,39.602,39.6616,39.568,39.6616,37288.0
2020-02-03 15:30:00,46.65,46.65,46.46,46.53,95752.0,39.6701,39.6701,39.5085,39.568,95752.0
2020-02-04 09:30:00,47.19,47.46,47.12,47.33,128233.0,40.1293,40.3589,40.0698,40.2483,128233.0
2020-02-04 10:00:00,47.37,47.46,47.3,47.46,50890.0,40.2823,40.3589,40.2228,40.3589,50890.0
2020-02-04 10:30:00,47.47,47.56,47.46,47.49,48103.0,40.3674,40.4439,40.3589,40.3844,48103.0
2020-02-04 11:00:00,47.48,47.7,47.48,47.63,49908.0,40.3759,40.563,40.3759,40.5034,49908.0
2020-02-04 11:30:00,47.64,47.7,47.56,47.63,44575.0,40.5119,40.563,40.4439,40.5034,44575.0
2020-02-04 12:00:00,47.63,47.65,47.57,47.6,28688.0,40.5034,40.5204,40.4524,40.4779,28688.0
2020-02-04 12:30:00,47.61,47.62,47.49,47.56,29835.0,40.4864,40.4949,40.3844,40.4439,29835.0
2020-02-04 13:00:00,47.57,47.58,47.43,47.45,34097.0,40.4524,40.4609,40.3334,40.3504,34097.0
2020-02-04 13:30:00,47.46,47.52,47.43,47.51,30467.0,40.3589,40.4099,40.3334,40.4014,30467.0
2020-02-04 14:00:00,47.51,47.54,47.47,47.48,32244.0,40.4014,40.4269,40.3674,40.3759,32244.0
2020-02-04 14:30:00,47.48,47.59,47.48,47.55,54578.0,40.3759,40.4694,40.3759,40.4354,54578.0
2020-02-04 15:00:00,47.54,47.61,47.5,47.6,49177.0,40.4269,40.4864,40.3929,40.4779,49177.0
2020-02-04 15:30:00,47.6,47.65,47.54,47.64,144129.0,40.4779,40.5204,40.4269,40.5119,144129.0
2020-02-05 09:30:00,48.3,48.58,48.27,48.39,122672.0,41.0732,41.3113,41.0477,41.1497,122672.0
2020-02-05 10:00:00,48.37,48.56,48.32,48.39,93219.0,41.1327,41.2943,41.0902,41.1497,93219.0
2020-02-05 10:30:00,48.39,48.44,48.15,48.34,141656.0,41.1497,41.1922,40.9456,41.1072,141656.0
2020-02-05 11:00:00,48.35,48.35,48.28,48.34,57995.0,41.1157,41.1157,41.0562,41.1072,57995.0
2020-02-05 11:30:00,48.34,48.44,48.29,48.44,53622.0,41.1072,41.1922,41.0647,41.1922,53622.0
2020-02-05 12:00:00,48.44,48.45,48.39,48.4,24188.0,41.1922,41.2008,41.1497,41.1582,24188.0
2020-02-05 12:30:00,48.39,48.48,48.39,48.44,27011.0,41.1497,41.2263,41.1497,41.1922,27011.0
2020-02-05 13:00:00,48.43,48.43,48.34,48.35,34528.0,41.1837,41.1837,41.1072,41.1157,34528.0
2020-02-05 13:30:00,48.35,48.4,48.33,48.36,37810.0,41.1157,41.1582,41.0987,41.1242,37810.0
2020-02-05 14:00:00,48.36,48.41,48.34,48.41,44885.0,41.1242,41.1667,41.1072,41.1667,44885.0
2020-02-05 14:30:00,48.43,48.43,48.37,48.42,53406.0,41.1837,41.1837,41.1327,41.1752,53406.0
2020-02-05 15:00:00,48.43,48.54,48.42,48.49,66046.0,41.1837,41.2773,41.1752,41.2348,66046.0
2020-02-05 15:30:00,48.48,48.48,48.32,48.45,177511.0,41.2263,41.2263,41.0902,41.2008,177511.0
2020-02-06 09:30:00,48.67,48.69,48.22,48.55,91686.0,41.3878,41.4048,41.0052,41.2858,91686.0
2020-02-06 10:00:00,48.54,48.61,48.37,48.4,60061.0,41.2773,41.3368,41.1327,41.1582,60061.0
2020-02-06 10:30:00,48.39,48.53,48.36,48.52,42491.0,41.1497,41.2688,41.1242,41.2603,42491.0
2020-02-06 11:00:00,48.51,48.56,48.46,48.56,36976.0,41.2518,41.2943,41.2093,41.2943,36976.0
2020-02-06 11:30:00,48.57,48.61,48.5,48.54,24711.0,41.3028,41.3368,41.2433,41.2773,24711.0
2020-02-06 12:00:00,48.54,48.68,48.54,48.66,16840.0,41.2773,41.3963,41.2773,41.3793,16840.0
2020-02-06 12:30:00,48.66,48.67,48.58,48.64,23480.0,41.3793,41.3878,41.3113,41.3623,23480.0
2020-02-06 13:00:00,48.65,48.67,48.58,48.59,25058.0,41.3708,41.3878,41.3113,41.3198,25058.0
2020-02-06 13:30:00,48.6,48.67,48.58,48.67,23282.0,41.3283,41.3878,41.3113,41.3878,23282.0
2020-02-06 14:00:00,48.68,48.8,48.66,48.8,27156.0,41.3963,41.4984,41.3793,41.4984,27156.0
2020-02-06 14:30:00,48.8,48.81,48.69,48.7,27867.0,41.4984,41.5069,41.4048,41.4133,27867.0
2020-02-06 15:00:00,48.69,48.71,48.6,48.61,22767.0,41.4048,41.4218,41.3283,41.3368,22767.0
2020-02-06 15:30:00,48.61,48.69,48.61,48.69,93190.0,41.3368,41.4048,41.3368,41.4048,93190.0
2020-02-07 09:30:00,48.59,48.76,48.1,48.13,86995.0,41.3198,41.4644,40.9031,40.9286,86995.0
2020-02-07 10:00:00,48.12,48.16,48.03,48.06,85552.0,40.9201,40.9541,40.8436,40.8691,85552.0
2020-02-07 10:30:00,48.06,48.15,47.97,48.08,98634.0,40.8691,40.9456,40.7926,40.8861,98634.0
2020-02-07 11:00:00,48.07,48.22,48.02,48.2,51188.0,40.8776,41.0052,40.8351,40.9882,51188.0
2020-02-07 11:30:00,48.21,48.26,48.08,48.13,43698.0,40.9967,41.0392,40.8861,40.9286,43698.0
2020-02-07 12:00:00,48.13,48.19,48.1,48.17,62505.0,40.9286,40.9797,40.9031,40.9626,62505.0
2020-02-07 12:30:00,48.18,48.18,48.04,48.05,46367.0,40.9711,40.9711,40.8521,40.8606,46367.0
2020-02-07 13:00:00,48.04,48.12,48.02,48.12,37081.0,40.8521,40.9201,40.8351,40.9201,37081.0
2020-02-07 13:30:00,48.12,48.15,48.04,48.05,60775.0,40.9201,40.9456,40.8521,40.8606,60775.0
2020-02-07 14:00:00,48.04,48.04,47.88,47.93,76668.0,40.8521,40.8521,40.716,40.7586,76668.0
2020-02-07 14:30:00,47.93,48.08,47.92,48.04,52662.0,40.7586,40.8861,40.7501,40.8521,52662.0
2020-02-07 15:00:00,48.05,48.08,47.97,48.02,50043.0,40.8606,40.8861,40.7926,40.8351,50043.0
2020-02-07 15:30:00,48.01,48.1,47.93,47.98,191954.0,40.8266,40.9031,40.7586,40.8011,191954.0
2020-02-10 09:30:00,47.97,48.22,47.89,48.22,103267.0,40.7926,41.0052,40.7245,41.0052,103267.0
2020-02-10 10:00:00,48.22,48.43,48.22,48.42,85363.0,41.0052,41.1837,41.0052,41.1752,85363.0
2020-02-10 10:30:00,48.4,48.49,48.31,48.35,66440.0,41.1582,41.2348,41.0817,41.1157,66440.0
2020-02-10 11:00:00,48.35,48.37,48.25,48.27,55867.0,41.1157,41.1327,41.0307,41.0477,55867.0
2020-02-10 11:30:00,48.27,48.32,48.22,48.27,45328.0,41.0477,41.0902,41.0052,41.0477,45328.0
2020-02-10 12:00:00,48.26,48.26,48.15,48.24,38721.0,41.0392,41.0392,40.9456,41.0222,38721.0
2020-02-10 12:30:00,48.24,48.26,48.19,48.26,29554.0,41.0222,41.0392,40.9797,41.0392,29554.0
2020-02-10 13:00:00,48.26,48.33,48.25,48.3,22923.0,41.0392,41.0987,41.0307,41.0732,22923.0
2020-02-10 13:30:00,48.3,48.36,48.28,48.34,14517.0,41.0732,41.1242,41.0562,41.1072,14517.0
2020-02-10 14:00:00,48.35,48.47,48.31,48.47,33045.0,41.1157,41.2178,41.0817,41.2178,33045.0
2020-02-10 14:30:00,48.48,48.63,48.48,48.63,57448.0,41.2263,41.3538,41.2263,41.3538,57448.0
2020-02-10 15:00:00,48.63,48.75,48.63,48.75,66959.0,41.3538,41.4559,41.3538,41.4559,66959.0
2020-02-10 15:30:00,48.76,48.88,48.68,48.88,199847.0,41.4644,41.5664,41.3963,41.5664,199847.0
2020-02-11 09:30:00,49.38,49.49,49.18,49.32,146173.0,41.9916,42.0851,41.8215,41.9406,146173.0
2020-02-11 10:00:00,49.33,49.71,49.32,49.59,187174.0,41.9491,42.2722,41.9406,42.1702,187174.0
2020-02-11 10:30:00,49.58,49.67,49.49,49.5,89342.0,42.1617,42.2382,42.0851,42.0936,89342.0
2020-02-11 11:00:00,49.5,49.69,49.49,49.5,114433.0,42.0936,42.2552,42.0851,42.0936,114433.0
2020-02-11 11:30:00,49.49,49.5,49.28,49.28,165768.0,42.0851,42.0936,41.9066,41.9066,165768.0
2020-02-11 12:00:00,49.27,49.42,49.23,49.36,105157.0,41.8981,42.0256,41.864,41.9746,105157.0
2020-02-11 12:30:00,49.36,49.45,49.24,49.3,49999.0,41.9746,42.0511,41.8725,41.9236,49999.0
2020-02-11 13:00:00,49.29,49.33,49.15,49.2,38845.0,41.9151,41.9491,41.796,41.8385,38845.0
2020-02-11 13:30:00,49.21,49.24,48.93,49.06,101304.0,41.847,41.8725,41.6089,41.7195,101304.0
2020-02-11 14:00:00,49.06,49.07,48.87,49.06,92904.0,41.7195,41.728,41.5579,41.7195,92904.0
2020-02-11 14:30:00,49.07,49.22,49.02,49.08,62064.0,41.728,41.8555,41.6855,41.7365,62064.0
2020-02-11 15:00:00,49.09,49.13,49.01,49.04,51812.0,41.745,41.779,41.677,41.7025,51812.0
2020-02-11 15:30:00,49.05,49.19,49.01,49.14,122011.0,41.711,41.83,41.677,41.7875,122011.0
2020-02-12 09:30:00,49.48,50.25,49.41,50.15,308171.0,42.0766,42.7314,42.0171,42.6464,308171.0
2020-02-12 10:00:00,50.14,50.27,49.91,49.92,188827.0,42.6379,42.7484,42.4423,42.4508,188827.0
2020-02-12 10:30:00,49.92,49.95,49.63,49.63,120305.0,42.4508,42.4763,42.2042,42.2042,120305.0
2020-02-12 11:00:00,49.63,49.7,49.62,49.63,116235.0,42.2042,42.2637,42.1957,42.2042,116235.0
2020-02-12 11:30:00,49.64,49.64,49.48,49.49,88947.0,42.2127,42.2127,42.0766,42.0851,88947.0
2020-02-12 12:00:00,49.49,49.53,49.45,49.51,50607.0,42.0851,42.1192,42.0511,42.1022,50607.0
2020-02-12 12:30:00,49.5,49.65,49.41,49.64,72820.0,42.0936,42.2212,42.0171,42.2127,72820.0
2020-02-12 13:00:00,49.63,49.67,49.6,49.67,85365.0,42.2042,42.2382,42.1787,42.2382,85365.0
2020-02-12 13:30:00,49.67,49.84,49.66,49.84,61561.0,42.2382,42.3828,42.2297,42.3828,61561.0
2020-02-12 14:00:00,49.85,49.99,49.79,49.85,71418.0,42.3913,42.5103,42.3403,42.3913,71418.0
2020-02-12 14:30:00,49.84,49.9,49.72,49.74,101370.0,42.3828,42.4338,42.2807,42.2977,101370.0
2020-02-12 15:00:00,49.75,49.87,49.72,49.83,76189.0,42.3062,42.4083,42.2807,42.3743,76189.0
2020-02-12 15:30:00,49.83,49.98,49.81,49.94,314364.0,42.3743,42.5018,42.3573,42.4678,314364.0
2020-02-13 09:30:00,47.13,47.47,46.58,46.72,725503.0,40.0783,40.3674,39.6105,39.7296,725503.0
2020-02-13 10:00:00,46.71,47.22,46.67,47.07,295973.0,39.7211,40.1548,39.6871,40.0272,295973.0
2020-02-13 10:30:00,47.08,47.08,46.74,46.87,317642.0,40.0357,40.0357,39.7466,39.8572,317642.0
2020-02-13 11:00:00,46.86,47.17,46.72,47.14,208203.0,39.8487,40.1123,39.7296,40.0868,208203.0
2020-02-13 11:30:00,47.15,47.24,47.04,47.07,130541.0,40.0953,40.1718,40.0017,40.0272,130541.0
2020-02-13 12:00:00,47.06,47.32,47.06,47.32,116492.0,40.0187,40.2398,40.0187,40.2398,116492.0
2020-02-13 12:30:00,47.33,47.35,47.15,47.2,95203.0,40.2483,40.2653,40.0953,40.1378,95203.0
2020-02-13 13:00:00,47.21,47.36,47.06,47.35,117309.0,40.1463,40.2738,40.0187,40.2653,117309.0
2020-02-13 13:30:00,47.34,47.45,47.27,47.44,89383.0,40.2568,40.3504,40.1973,40.3419,89383.0
2020-02-13 14:00:00,47.44,47.46,47.31,47.4,94884.0,40.3419,40.3589,40.2313,40.3079,94884.0
2020-02-13 14:30:00,47.41,47.61,47.4,47.59,92003.0,40.3164,40.4864,40.3079,40.4694,92003.0
2020-02-13 15:00:00,47.6,47.65,47.44,47.62,87861.0,40.4779,40.5204,40.3419,40.4949,87861.0
2020-02-13 15:30:00,47.62,47.66,47.25,47.31,278375.0,40.4949,40.529,40.1803,40.2313,278375.0
2020-02-14 09:30:00,47.16,47.2,46.69,46.75,314082.0,40.1038,40.1378,39.7041,39.7551,314082.0
2020-02-14 10:00:00,46.75,46.81,46.58,46.78,145760.0,39.7551,39.8061,39.6105,39.7806,145760.0
2020-02-14 10:30:00,46.78,46.85,46.68,46.81,75550.0,39.7806,39.8401,39.6956,39.8061,75550.0
2020-02-14 11:00:00,46.8,46.82,46.68,46.79,65614.0,39.7976,39.8146,39.6956,39.7891,65614.0
2020-02-14 11:30:00,46.79,46.81,46.74,46.78,51582.0,39.7891,39.8061,39.7466,39.7806,51582.0
2020-02-14 12:00:00,46.79,46.8,46.63,46.65,50380.0,39.7891,39.7976,39.6531,39.6701,50380.0
2020-02-14 12:30:00,46.65,46.67,46.55,46.58,84098.0,39.6701,39.6871,39.585,39.6105,84098.0
2020-02-14 13:00:00,46.58,46.65,46.48,46.62,111109.0,39.6105,39.6701,39.5255,39.6446,111109.0
2020-02-14 13:30:00,46.61,46.65,46.52,46.56,31912.0,39.6361,39.6701,39.5595,39.5935,31912.0
2020-02-14 14:00:00,46.56,46.71,46.56,46.71,49059.0,39.5935,39.7211,39.5935,39.7211,49059.0
2020-02-14 14:30:00,46.71,46.85,46.71,46.83,80980.0,39.7211,39.8401,39.7211,39.8231,80980.0
2020-02-14 15:00:00,46.83,46.88,46.79,46.88,59379.0,39.8231,39.8657,39.7891,39.8657,59379.0
2020-02-14 15:30:00,46.88,47.03,46.88,46.97,259395.0,39.8657,39.9932,39.8657,39.9422,259395.0
2020-02-18 09:30:00,46.66,46.84,46.47,46.54,142821.0,39.6786,39.8316,39.517,39.5765,142821.0
2020-02-18 10:00:00,46.54,46.65,46.47,46.47,99308.0,39.5765,39.6701,39.517,39.517,99308.0
2020-02-18 10:30:00,46.48,46.53,46.39,46.4,86911.0,39.5255,39.568,39.449,39.4575,86911.0
2020-02-18 11:00:00,46.41,46.48,46.33,46.36,102847.0,39.466,39.5255,39.398,39.4235,102847.0
2020-02-18 11:30:00,46.37,46.44,46.31,46.31,44379.0,39.432,39.4915,39.3809,39.3809,44379.0
2020-02-18 12:00:00,46.31,46.43,46.3,46.39,39576.0,39.3809,39.483,39.3724,39.449,39576.0
2020-02-18 12:30:00,46.39,46.5,46.39,46.47,35276.0,39.449,39.5425,39.449,39.517,35276.0
2020-02-18 13:00:00,46.47,46.6,46.45,46.59,45409.0,39.517,39.6276,39.5,39.6191,45409.0
2020-02-18 13:30:00,46.58,46.58,46.47,46.51,28906.0,39.6105,39.6105,39.517,39.551,28906.0
2020-02-18 14:00:00,46.52,46.69,46.51,46.69,45152.0,39.5595,39.7041,39.551,39.7041,45152.0
2020-02-18 14:30:00,46.69,46.73,46.64,46.64,25977.0,39.7041,39.7381,39.6616,39.6616,25977.0
2020-02-18 15:00:00,46.64,46.64,46.56,46.63,42757.0,39.6616,39.6616,39.5935,39.6531,42757.0
2020-02-18 15:30:00,46.63,46.63,46.48,46.58,109021.0,39.6531,39.6531,39.5255,39.6105,109021.0
2020-02-19 09:30:00,46.72,46.81,46.43,46.44,167026.0,39.7296,39.8061,39.483,39.4915,167026.0
2020-02-19 10:00:00,46.44,46.46,46.17,46.32,180365.0,39.4915,39.5085,39.2619,39.3894,180365.0
2020-02-19 10:30:00,46.32,46.4,46.25,46.26,94243.0,39.3894,39.4575,39.3299,39.3384,94243.0
2020-02-19 11:00:00,46.26,46.29,46.05,46.1,132853.0,39.3384,39.3639,39.1598,39.2024,132853.0
2020-02-19 11:30:00,46.1,46.1,45.94,45.97,161244.0,39.2024,39.2024,39.0663,39.0918,161244.0
2020-02-19 12:00:00,45.98,46.02,45.92,45.99,60137.0,39.1003,39.1343,39.0493,39.1088,60137.0
2020-02-19 12:30:00,45.99,46.04,45.96,45.99,64597.0,39.1088,39.1513,39.0833,39.1088,64597.0
2020-02-19 13:00:00,45.99,46.0,45.91,45.94,47458.0,39.1088,39.1173,39.0408,39.0663,47458.0
2020-02-19 13:30:00,45.95,46.0,45.93,45.97,51225.0,39.0748,39.1173,39.0578,39.0918,51225.0
2020-02-19 14:00:00,45.96,46.04,45.92,46.03,102927.0,39.0833,39.1513,39.0493,39.1428,102927.0
2020-02-19 14:30:00,46.04,46.12,46.03,46.1,62893.0,39.1513,39.2194,39.1428,39.2024,62893.0
2020-02-19 15:00:00,46.09,46.1,46.03,46.03,64078.0,39.1939,39.2024,39.1428,39.1428,64078.0
2020-02-19 15:30:00,46.03,46.33,46.03,46.29,255697.0,39.1428,39.398,39.1428,39.3639,255697.0
2020-02-20 09:30:00,46.08,46.4,46.0,46.31,88078.0,39.1854,39.4575,39.1173,39.3809,88078.0
2020-02-20 10:00:00,46.31,46.44,46.28,46.36,52344.0,39.3809,39.4915,39.3554,39.4235,52344.0
2020-02-20 10:30:00,46.36,46.57,46.32,46.56,74823.0,39.4235,39.602,39.3894,39.5935,74823.0
2020-02-20 11:00:00,46.56,46.58,46.22,46.23,126737.0,39.5935,39.6105,39.3044,39.3129,126737.0
2020-02-20 11:30:00,46.23,46.25,45.9,46.07,251360.0,39.3129,39.3299,39.0323,39.1769,251360.0
2020-02-20 12:00:00,46.05,46.13,45.96,46.09,95822.0,39.1598,39.2279,39.0833,39.1939,95822.0
2020-02-20 12:30:00,46.07,46.23,46.05,46.23,44185.0,39.1769,39.3129,39.1598,39.3129,44185.0
2020-02-20 13:00:00,46.22,46.39,46.18,46.37,48063.0,39.3044,39.449,39.2704,39.432,48063.0
2020-02-20 13:30:00,46.38,46.48,46.37,46.45,118923.0,39.4405,39.5255,39.432,39.5,118923.0
2020-02-20 14:00:00,46.45,46.63,46.45,46.56,80475.0,39.5,39.6531,39.5,39.5935,80475.0
2020-02-20 14:30:00,46.57,46.67,46.57,46.65,37073.0,39.602,39.6871,39.602,39.6701,37073.0
2020-02-20 15:00:00,46.65,46.79,46.64,46.76,85306.0,39.6701,39.7891,39.6616,39.7636,85306.0
2020-02-20 15:30:00,46.77,46.95,46.76,46.85,185278.0,39.7721,39.9252,39.7636,39.8401,185278.0
2020-02-21 09:30:00,46.72,46.84,46.33,46.46,176960.0,39.7296,39.8316,39.398,39.5085,176960.0
2020-02-21 10:00:00,46.45,46.54,46.31,46.44,75493.0,39.5,39.5765,39.3809,39.4915,75493.0
2020-02-21 10:30:00,46.43,46.44,46.18,46.34,79133.0,39.483,39.4915,39.2704,39.4065,79133.0
2020-02-21 11:00:00,46.33,46.42,46.28,46.39,57276.0,39.398,39.4745,39.3554,39.449,57276.0
2020-02-21 11:30:00,46.39,46.43,46.27,46.32,99222.0,39.449,39.483,39.3469,39.3894,99222.0
2020-02-21 12:00:00,46.33,46.41,46.26,46.3,32192.0,39.398,39.466,39.3384,39.3724,32192.0
2020-02-21 12:30:00,46.29,46.33,46.26,46.31,40808.0,39.3639,39.398,39.3384,39.3809,40808.0
2020-02-21 13:00:00,46.31,46.37,46.26,46.27,42493.0,39.3809,39.432,39.3384,39.3469,42493.0
2020-02-21 13:30:00,46.26,46.28,46.11,46.16,82715.0,39.3384,39.3554,39.2109,39.2534,82715.0
2020-02-21 14:00:00,46.16,46.21,46.12,46.21,55793.0,39.2534,39.2959,39.2194,39.2959,55793.0
2020-02-21 14:30:00,46.21,46.28,46.18,46.22,41303.0,39.2959,39.3554,39.2704,39.3044,41303.0
2020-02-21 15:00:00,46.23,46.24,46.13,46.15,53865.0,39.3129,39.3214,39.2279,39.2449,53865.0
2020-02-21 15:30:00,46.15,46.4,46.06,46.31,276789.0,39.2449,39.4575,39.1684,39.3809,276789.0
2020-02-24 09:30:00,44.99,45.65,44.79,44.94,353065.0,38.2584,38.8197,38.0884,38.2159,353065.0
2020-02-24 10:00:00,44.93,45.05,44.73,44.74,106620.0,38.2074,38.3095,38.0373,38.0459,106620.0
2020-02-24 10:30:00,44.73,44.87,44.53,44.85,123651.0,38.0373,38.1564,37.8673,38.1394,123651.0
2020-02-24 11:00:00,44.84,44.87,44.6,44.78,65522.0,38.1309,38.1564,37.9268,38.0799,65522.0
2020-02-24 11:30:00,44.78,44.79,44.55,44.63,135043.0,38.0799,38.0884,37.8843,37.9523,135043.0
2020-02-24 12:00:00,44.63,44.65,44.48,44.53,132068.0,37.9523,37.9693,37.8248,37.8673,132068.0
2020-02-24 12:30:00,44.53,44.72,44.48,44.51,108159.0,37.8673,38.0288,37.8248,37.8503,108159.0
2020-02-24 13:00:00,44.5,44.5,44.32,44.48,210864.0,37.8418,37.8418,37.6887,37.8248,210864.0
2020-02-24 13:30:00,44.48,44.48,44.34,44.35,139011.0,37.8248,37.8248,37.7057,37.7142,139011.0
2020-02-24 14:00:00,44.35,44.39,44.13,44.35,173315.0,37.7142,37.7482,37.5271,37.7142,173315.0
2020-02-24 14:30:00,44.36,44.58,44.29,44.53,115378.0,37.7227,37.9098,37.6632,37.8673,115378.0
2020-02-24 15:00:00,44.52,44.58,44.39,44.41,125866.0,37.8588,37.9098,37.7482,37.7652,125866.0
2020-02-24 15:30:00,44.42,44.42,44.0,44.01,483256.0,37.7737,37.7737,37.4166,37.4251,483256.0
2020-02-25 09:30:00,44.05,44.21,43.64,43.8,257448.0,37.4591,37.5952,37.1104,37.2465,257448.0
2020-02-25 10:00:00,43.78,43.86,43.32,43.34,304631.0,37.2295,37.2975,36.8383,36.8553,304631.0
2020-02-25 10:30:00,43.35,43.52,43.04,43.27,338603.0,36.8638,37.0084,36.6002,36.7958,338603.0
2020-02-25 11:00:00,43.27,43.28,42.89,43.1,308383.0,36.7958,36.8043,36.4727,36.6512,308383.0
2020-02-25 11:30:00,43.11,43.19,42.97,43.12,142213.0,36.6597,36.7278,36.5407,36.6682,142213.0
2020-02-25 12:00:00,43.13,43.14,42.78,42.81,140220.0,36.6767,36.6853,36.3791,36.4046,140220.0
2020-02-25 12:30:00,42.82,42.95,42.6,42.64,160775.0,36.4131,36.5237,36.226,36.2601,160775.0
2020-02-25 13:00:00,42.64,42.73,42.46,42.59,216298.0,36.2601,36.3366,36.107,36.2175,216298.0
2020-02-25 13:30:00,42.58,42.58,42.41,42.41,124187.0,36.209,36.209,36.0645,36.0645,124187.0
2020-02-25 14:00:00,42.42,42.44,42.15,42.17,240876.0,36.073,36.09,35.8434,35.8604,240876.0
2020-02-25 14:30:00,42.17,42.51,42.07,42.48,251705.0,35.8604,36.1495,35.7753,36.124,251705.0
2020-02-25 15:00:00,42.49,42.75,42.42,42.66,287923.0,36.1325,36.3536,36.073,36.2771,287923.0
2020-02-25 15:30:00,42.65,42.85,42.5,42.74,615821.0,36.2686,36.4386,36.141,36.3451,615821.0
2020-02-26 09:30:00,42.96,43.26,42.81,43.14,298690.0,36.5322,36.7873,36.4046,36.6853,298690.0
2020-02-26 10:00:00,43.13,43.29,43.06,43.2,193335.0,36.6767,36.8128,36.6172,36.7363,193335.0
2020-02-26 10:30:00,43.2,43.37,43.12,43.12,170702.0,36.7363,36.8808,36.6682,36.6682,170702.0
2020-02-26 11:00:00,43.12,43.14,42.87,43.01,118024.0,36.6682,36.6853,36.4556,36.5747,118024.0
2020-02-26 11:30:00,42.98,42.98,42.58,42.65,144856.0,36.5492,36.5492,36.209,36.2686,144856.0
2020-02-26 12:00:00,42.65,42.69,42.34,42.49,162941.0,36.2686,36.3026,36.0049,36.1325,162941.0
2020-02-26 12:30:00,42.5,42.61,42.4,42.51,178795.0,36.141,36.2346,36.056,36.1495,178795.0
2020-02-26 13:00:00,42.54,42.62,42.4,42.62,115110.0,36.175,36.2431,36.056,36.2431,115110.0
2020-02-26 13:30:00,42.6,42.61,41.95,42.2,291531.0,36.226,36.2346,35.6733,35.8859,291531.0
2020-02-26 14:00:00,42.19,42.39,42.1,42.18,139362.0,35.8774,36.0475,35.8009,35.8689,139362.0
2020-02-26 14:30:00,42.16,42.27,42.02,42.02,219550.0,35.8519,35.9454,35.7328,35.7328,219550.0
2020-02-26 15:00:00,42.03,42.38,42.03,42.16,244692.0,35.7413,36.039,35.7413,35.8519,244692.0
2020-02-26 15:30:00,42.15,42.28,42.08,42.17,498778.0,35.8434,35.9539,35.7839,35.8604,498778.0
2020-02-27 09:30:00,41.21,41.78,41.06,41.26,360176.0,35.044,35.5287,34.9165,35.0865,360176.0
2020-02-27 10:00:00,41.25,41.37,40.96,40.96,284130.0,35.078,35.1801,34.8314,34.8314,284130.0
2020-02-27 10:30:00,40.96,41.42,40.76,41.42,261139.0,34.8314,35.2226,34.6614,35.2226,261139.0
2020-02-27 11:00:00,41.44,41.74,41.41,41.55,262130.0,35.2396,35.4947,35.2141,35.3332,262130.0
2020-02-27 11:30:00,41.54,41.81,41.35,41.79,196806.0,35.3246,35.5542,35.1631,35.5372,196806.0
2020-02-27 12:00:00,41.79,41.99,41.7,41.89,184540.0,35.5372,35.7073,35.4607,35.6223,184540.0
2020-02-27 12:30:00,41.88,42.1,41.84,41.86,139519.0,35.6138,35.8009,35.5798,35.5968,139519.0
2020-02-27 13:00:00,41.84,41.97,41.72,41.73,166591.0,35.5798,35.6903,35.4777,35.4862,166591.0
2020-02-27 13:30:00,41.73,41.8,41.13,41.16,359262.0,35.4862,35.5457,34.976,35.0015,359262.0
2020-02-27 14:00:00,41.16,41.28,41.02,41.26,220457.0,35.0015,35.1036,34.8825,35.0865,220457.0
2020-02-27 14:30:00,41.25,41.28,40.88,40.9,186907.0,35.078,35.1036,34.7634,34.7804,186907.0
2020-02-27 15:00:00,40.91,41.11,40.77,40.77,236215.0,34.7889,34.959,34.6699,34.6699,236215.0
2020-02-27 15:30:00,40.77,40.83,40.01,40.01,689315.0,34.6699,34.7209,34.0236,34.0236,689315.0
2020-02-28 09:30:00,38.7,39.4,38.36,38.58,636865.0,32.9096,33.5048,32.6205,32.8075,636865.0
2020-02-28 10:00:00,38.56,39.06,38.43,38.54,565762.0,32.7905,33.2157,32.68,32.7735,565762.0
2020-02-28 10:30:00,38.54,39.26,38.52,39.11,466715.0,32.7735,33.3858,32.7565,33.2582,466715.0
2020-02-28 11:00:00,39.12,39.67,38.84,39.6,508189.0,33.2667,33.7344,33.0286,33.6749,508189.0
2020-02-28 11:30:00,39.6,40.55,39.5,39.69,525016.0,33.6749,34.4828,33.5899,33.7515,525016.0
2020-02-28 12:00:00,39.68,39.71,39.26,39.61,304308.0,33.7429,33.7685,33.3858,33.6834,304308.0
2020-02-28 12:30:00,39.63,40.24,39.63,40.01,437765.0,33.7004,34.2192,33.7004,34.0236,437765.0
2020-02-28 13:00:00,40.03,40.24,39.76,39.77,261586.0,34.0406,34.2192,33.811,33.8195,261586.0
2020-02-28 13:30:00,39.75,39.75,39.13,39.26,295871.0,33.8025,33.8025,33.2752,33.3858,295871.0
2020-02-28 14:00:00,39.25,39.39,38.92,39.3,328190.0,33.3773,33.4963,33.0967,33.4198,328190.0
2020-02-28 14:30:00,39.29,39.97,39.24,39.49,571629.0,33.4113,33.9896,33.3688,33.5814,571629.0
2020-02-28 15:00:00,39.51,39.67,39.0,39.0,352206.0,33.5984,33.7344,33.1647,33.1647,352206.0
2020-02-28 15:30:00,39.0,39.96,38.88,39.95,722629.0,33.1647,33.9811,33.0626,33.9725,722629.0
2020-03-02 09:30:00,40.26,40.35,39.22,39.22,383843.0,34.2362,34.3127,33.3518,33.3518,383843.0
2020-03-02 10:00:00,39.23,39.41,38.92,39.4,201283.0,33.3603,33.5133,33.0967,33.5048,201283.0
2020-03-02 10:30:00,39.4,39.73,39.19,39.63,219841.0,33.5048,33.7855,33.3263,33.7004,219841.0
2020-03-02 11:00:00,39.62,40.23,39.59,40.19,293826.0,33.6919,34.2107,33.6664,34.1766,293826.0
2020-03-02 11:30:00,40.23,40.57,40.12,40.54,184078.0,34.2107,34.4998,34.1171,34.4743,184078.0
2020-03-02 12:00:00,40.55,40.61,40.29,40.38,170624.0,34.4828,34.5338,34.2617,34.3382,170624.0
2020-03-02 12:30:00,40.38,40.73,40.38,40.7,139852.0,34.3382,34.6358,34.3382,34.6103,139852.0
2020-03-02 13:00:00,40.71,40.78,40.21,40.26,123804.0,34.6188,34.6784,34.1936,34.2362,123804.0
2020-03-02 13:30:00,40.26,40.52,40.2,40.39,123190.0,34.2362,34.4573,34.1851,34.3467,123190.0
2020-03-02 14:00:00,40.38,40.49,40.22,40.22,146246.0,34.3382,34.4318,34.2022,34.2022,146246.0
2020-03-02 14:30:00,40.22,40.27,39.91,40.02,198283.0,34.2022,34.2447,33.9385,34.0321,198283.0
2020-03-02 15:00:00,40.01,40.39,40.0,40.31,188152.0,34.0236,34.3467,34.0151,34.2787,188152.0
2020-03-02 15:30:00,40.33,41.18,40.28,41.18,537935.0,34.2957,35.0185,34.2532,35.0185,537935.0
2020-03-03 09:30:00,41.17,41.25,40.3,40.57,287603.0,35.01,35.078,34.2702,34.4998,287603.0
2020-03-03 10:00:00,40.54,41.9,40.52,41.18,436620.0,34.4743,35.6308,34.4573,35.0185,436620.0
2020-03-03 10:30:00,41.17,41.39,40.91,41.28,240911.0,35.01,35.1971,34.7889,35.1036,240911.0
2020-03-03 11:00:00,41.26,41.32,40.12,40.19,365831.0,35.0865,35.1376,34.1171,34.1766,365831.0
2020-03-03 11:30:00,40.18,40.88,40.13,40.82,295736.0,34.1681,34.7634,34.1256,34.7124,295736.0
2020-03-03 12:00:00,40.83,41.05,40.55,40.62,174532.0,34.7209,34.908,34.4828,34.5423,174532.0
2020-03-03 12:30:00,40.62,40.94,40.58,40.7,155799.0,34.5423,34.8144,34.5083,34.6103,155799.0
2020-03-03 13:00:00,40.68,40.68,40.18,40.35,158599.0,34.5933,34.5933,34.1681,34.3127,158599.0
2020-03-03 13:30:00,40.32,40.42,40.02,40.03,171748.0,34.2872,34.3722,34.0321,34.0406,171748.0
2020-03-03 14:00:00,40.04,40.18,39.71,40.1,398547.0,34.0491,34.1681,33.7685,34.1001,398547.0
2020-03-03 14:30:00,40.11,40.32,39.78,40.22,377207.0,34.1086,34.2872,33.828,34.2022,377207.0
2020-03-03 15:00:00,40.24,40.59,40.15,40.53,506494.0,34.2192,34.5168,34.1426,34.4658,506494.0
2020-03-03 15:30:00,40.5,40.61,39.93,40.01,839708.0,34.4403,34.5338,33.9555,34.0236,839708.0
2020-03-04 09:30:00,40.78,40.81,39.8,39.99,264807.0,34.6784,34.7039,33.845,34.0066,264807.0
2020-03-04 10:00:00,39.99,40.75,39.93,40.66,193575.0,34.0066,34.6529,33.9555,34.5763,193575.0
2020-03-04 10:30:00,40.67,40.7,40.2,40.28,120735.0,34.5848,34.6103,34.1851,34.2532,120735.0
2020-03-04 11:00:00,40.27,40.5,40.19,40.5,124852.0,34.2447,34.4403,34.1766,34.4403,124852.0
2020-03-04 11:30:00,40.5,40.56,40.21,40.35,112521.0,34.4403,34.4913,34.1936,34.3127,112521.0
2020-03-04 12:00:00,40.35,40.67,40.35,40.61,71088.0,34.3127,34.5848,34.3127,34.5338,71088.0
2020-03-04 12:30:00,40.63,40.68,40.47,40.67,65122.0,34.5508,34.5933,34.4147,34.5848,65122.0
2020-03-04 13:00:00,40.67,40.76,40.62,40.72,75881.0,34.5848,34.6614,34.5423,34.6273,75881.0
2020-03-04 13:30:00,40.73,40.8,40.67,40.78,70331.0,34.6358,34.6954,34.5848,34.6784,70331.0
2020-03-04 14:00:00,40.78,40.84,40.65,40.84,100209.0,34.6784,34.7294,34.5678,34.7294,100209.0
2020-03-04 14:30:00,40.84,40.89,40.76,40.77,99799.0,34.7294,34.7719,34.6614,34.6699,99799.0
2020-03-04 15:00:00,40.77,41.04,40.76,41.04,106578.0,34.6699,34.8995,34.6614,34.8995,106578.0
2020-03-04 15:30:00,41.05,41.45,40.97,41.39,546463.0,34.908,35.2481,34.8399,35.1971,546463.0
2020-03-05 09:30:00,40.06,40.38,40.0,40.1,237596.0,34.0661,34.3382,34.0151,34.1001,237596.0
2020-03-05 10:00:00,40.09,40.37,39.81,40.1,171907.0,34.0916,34.3297,33.8535,34.1001,171907.0
2020-03-05 10:30:00,40.1,40.23,40.0,40.03,89979.0,34.1001,34.2107,34.0151,34.0406,89979.0
2020-03-05 11:00:00,40.05,40.49,39.98,40.47,116587.0,34.0576,34.4318,33.9981,34.4147,116587.0
2020-03-05 11:30:00,40.48,40.5,40.06,40.17,94080.0,34.4232,34.4403,34.0661,34.1596,94080.0
2020-03-05 12:00:00,40.17,40.23,39.94,39.99,83953.0,34.1596,34.2107,33.964,34.0066,83953.0
2020-03-05 12:30:00,39.99,40.07,39.63,39.67,169139.0,34.0066,34.0746,33.7004,33.7344,169139.0
2020-03-05 13:00:00,39.67,39.76,39.57,39.7,149800.0,33.7344,33.811,33.6494,33.76,149800.0
2020-03-05 13:30:00,39.71,39.89,39.64,39.7,155840.0,33.7685,33.9215,33.7089,33.76,155840.0
2020-03-05 14:00:00,39.69,39.7,39.35,39.37,237051.0,33.7515,33.76,33.4623,33.4793,237051.0
2020-03-05 14:30:00,39.38,39.6,39.38,39.49,142820.0,33.4878,33.6749,33.4878,33.5814,142820.0
2020-03-05 15:00:00,39.5,39.55,39.3,39.41,146123.0,33.5899,33.6324,33.4198,33.5133,146123.0
2020-03-05 15:30:00,39.4,39.7,39.36,39.57,386964.0,33.5048,33.76,33.4708,33.6494,386964.0
2020-03-06 09:30:00,38.0,38.81,37.8,38.75,332512.0,32.3143,33.0031,32.1442,32.9521,332512.0
2020-03-06 10:00:00,38.75,39.19,38.67,39.15,296602.0,32.9521,33.3263,32.8841,33.2922,296602.0
2020-03-06 10:30:00,39.14,39.39,38.96,39.17,200673.0,33.2837,33.4963,33.1307,33.3093,200673.0
2020-03-06 11:00:00,39.19,39.23,38.68,38.72,150404.0,33.3263,33.3603,32.8926,32.9266,150404.0
2020-03-06 11:30:00,38.7,38.85,38.53,38.71,160780.0,32.9096,33.0371,32.765,32.9181,160780.0
2020-03-06 12:00:00,38.72,38.87,38.54,38.81,294797.0,32.9266,33.0541,32.7735,33.0031,294797.0
2020-03-06 12:30:00,38.82,39.22,38.78,39.05,236157.0,33.0116,33.3518,32.9776,33.2072,236157.0
2020-03-06 13:00:00,39.05,39.49,39.05,39.23,238468.0,33.2072,33.5814,33.2072,33.3603,238468.0
2020-03-06 13:30:00,39.22,39.36,39.07,39.1,185764.0,33.3518,33.4708,33.2242,33.2497,185764.0
2020-03-06 14:00:00,39.11,39.22,39.01,39.11,213564.0,33.2582,33.3518,33.1732,33.2582,213564.0
2020-03-06 14:30:00,39.11,39.14,38.87,38.96,225861.0,33.2582,33.2837,33.0541,33.1307,225861.0
2020-03-06 15:00:00,38.95,39.21,38.87,39.05,362535.0,33.1222,33.3433,33.0541,33.2072,362535.0
2020-03-06 15:30:00,39.04,39.94,39.01,39.64,1059841.0,33.1987,33.964,33.1732,33.7089,1059841.0
2020-03-09 09:30:00,36.9,38.24,36.36,38.01,335040.0,31.3789,32.5184,30.9197,32.3228,335040.0
2020-03-09 10:00:00,37.97,38.25,37.57,38.14,588276.0,32.2888,32.5269,31.9487,32.4334,588276.0
2020-03-09 10:30:00,38.12,38.65,38.06,38.35,483557.0,32.4164,32.8671,32.3653,32.6119,483557.0
2020-03-09 11:00:00,38.37,39.09,38.3,39.03,455178.0,32.629,33.2412,32.5694,33.1902,455178.0
2020-03-09 11:30:00,39.04,39.47,38.85,39.15,361813.0,33.1987,33.5644,33.0371,33.2922,361813.0
2020-03-09 12:00:00,39.13,39.56,38.96,38.96,317740.0,33.2752,33.6409,33.1307,33.1307,317740.0
2020-03-09 12:30:00,38.94,39.0,38.21,38.29,306654.0,33.1137,33.1647,32.4929,32.5609,306654.0
2020-03-09 13:00:00,38.29,38.44,38.11,38.22,284762.0,32.5609,32.6885,32.4079,32.5014,284762.0
2020-03-09 13:30:00,38.22,38.23,37.69,37.86,279226.0,32.5014,32.5099,32.0507,32.1953,279226.0
2020-03-09 14:00:00,37.86,38.35,37.8,37.9,292716.0,32.1953,32.6119,32.1442,32.2293,292716.0
2020-03-09 14:30:00,37.9,38.24,37.71,38.11,472203.0,32.2293,32.5184,32.0677,32.4079,472203.0
2020-03-09 15:00:00,38.12,38.64,38.09,38.49,597516.0,32.4164,32.8586,32.3908,32.731,597516.0
2020-03-09 15:30:00,38.48,38.77,37.94,37.95,1197456.0,32.7225,32.9691,32.2633,32.2718,1197456.0
2020-03-10 09:30:00,39.26,39.59,38.86,39.12,318295.0,33.3858,33.6664,33.0456,33.2667,318295.0
2020-03-10 10:00:00,39.13,39.32,38.98,39.12,282013.0,33.2752,33.4368,33.1477,33.2667,282013.0
2020-03-10 10:30:00,39.14,39.29,38.55,38.59,239753.0,33.2837,33.4113,32.782,32.816,239753.0
2020-03-10 11:00:00,38.6,38.84,38.01,38.05,221271.0,32.8245,33.0286,32.3228,32.3568,221271.0
2020-03-10 11:30:00,38.03,38.38,37.89,38.09,152845.0,32.3398,32.6375,32.2208,32.3908,152845.0
2020-03-10 12:00:00,38.09,38.77,38.09,38.38,233869.0,32.3908,32.9691,32.3908,32.6375,233869.0
2020-03-10 12:30:00,38.37,38.69,38.14,38.55,267020.0,32.629,32.9011,32.4334,32.782,267020.0
2020-03-10 13:00:00,38.54,39.1,38.37,38.88,446117.0,32.7735,33.2497,32.629,33.0626,446117.0
2020-03-10 13:30:00,38.89,39.08,38.54,38.77,405549.0,33.0711,33.2327,32.7735,32.9691,405549.0
2020-03-10 14:00:00,38.77,39.1,38.52,39.05,357413.0,32.9691,33.2497,32.7565,33.2072,357413.0
2020-03-10 14:30:00,39.06,39.63,39.0,39.44,444766.0,33.2157,33.7004,33.1647,33.5389,444766.0
2020-03-10 15:00:00,39.47,39.92,39.37,39.56,582182.0,33.5644,33.947,33.4793,33.6409,582182.0
2020-03-10 15:30:00,39.55,40.14,39.41,40.1,1080888.0,33.6324,34.1341,33.5133,34.1001,1080888.0
2020-03-11 09:30:00,39.09,39.16,38.77,38.92,412385.0,33.2412,33.3008,32.9691,33.0967,412385.0
2020-03-11 10:00:00,38.92,38.95,38.43,38.5,237865.0,33.0967,33.1222,32.68,32.7395,237865.0
2020-03-11 10:30:00,38.47,38.63,38.19,38.43,210775.0,32.714,32.8501,32.4759,32.68,210775.0
2020-03-11 11:00:00,38.43,38.51,37.72,37.88,256763.0,32.68,32.748,32.0762,32.2123,256763.0
2020-03-11 11:30:00,37.89,38.05,37.67,37.84,266864.0,32.2208,32.3568,32.0337,32.1783,266864.0
2020-03-11 12:00:00,37.84,38.26,37.71,38.06,250984.0,32.1783,32.5354,32.0677,32.3653,250984.0
2020-03-11 12:30:00,38.06,38.08,37.67,37.79,485468.0,32.3653,32.3823,32.0337,32.1357,485468.0
2020-03-11 13:00:00,37.79,37.79,37.52,37.68,176224.0,32.1357,32.1357,31.9061,32.0422,176224.0
2020-03-11 13:30:00,37.68,37.73,37.26,37.28,183805.0,32.0422,32.0847,31.685,31.702,183805.0
2020-03-11 14:00:00,37.28,37.32,36.79,36.81,251088.0,31.702,31.7361,31.2854,31.3024,251088.0
2020-03-11 14:30:00,36.81,37.0,36.68,36.68,329181.0,31.3024,31.4639,31.1918,31.1918,329181.0
2020-03-11 15:00:00,36.68,36.8,36.38,36.68,552432.0,31.1918,31.2939,30.9367,31.1918,552432.0
2020-03-11 15:30:00,36.68,37.48,36.62,37.05,1229001.0,31.1918,31.8721,31.1408,31.5065,1229001.0
2020-03-12 09:30:00,34.5,34.89,33.41,34.88,241346.0,29.338,29.6696,28.4111,29.6611,241346.0
2020-03-12 10:00:00,34.88,34.88,33.9,33.96,316121.0,29.6611,29.6611,28.8278,28.8788,316121.0
2020-03-12 10:30:00,33.97,34.9,33.88,34.69,357099.0,28.8873,29.6781,28.8108,29.4996,357099.0
2020-03-12 11:00:00,34.65,34.69,33.85,34.52,253682.0,29.4656,29.4996,28.7853,29.355,253682.0
2020-03-12 11:30:00,34.53,34.63,33.92,34.05,186783.0,29.3635,29.4485,28.8448,28.9553,186783.0
2020-03-12 12:00:00,34.05,34.05,33.6,33.8,251419.0,28.9553,28.9553,28.5727,28.7427,251419.0
2020-03-12 12:30:00,33.81,34.98,33.58,34.72,256081.0,28.7512,29.7462,28.5556,29.5251,256081.0
2020-03-12 13:00:00,34.71,35.8,34.42,34.83,316447.0,29.5166,30.4435,29.27,29.6186,316447.0
2020-03-12 13:30:00,34.81,35.03,34.17,34.58,320831.0,29.6016,29.7887,29.0574,29.406,320831.0
2020-03-12 14:00:00,34.63,34.71,33.85,33.89,290817.0,29.4485,29.5166,28.7853,28.8193,290817.0
2020-03-12 14:30:00,33.9,34.28,33.67,33.67,240805.0,28.8278,29.1509,28.6322,28.6322,240805.0
2020-03-12 15:00:00,33.66,34.14,33.63,33.65,318799.0,28.6237,29.0319,28.5982,28.6152,318799.0
2020-03-12 15:30:00,33.65,34.11,33.21,33.21,601519.0,28.6152,29.0063,28.241,28.241,601519.0
2020-03-13 09:30:00,35.21,35.56,34.76,34.86,314017.0,29.9418,30.2394,29.5591,29.6441,314017.0
2020-03-13 10:00:00,34.85,35.1,34.37,34.68,240662.0,29.6356,29.8482,29.2274,29.4911,240662.0
2020-03-13 10:30:00,34.68,34.75,34.1,34.11,250301.0,29.4911,29.5506,28.9978,29.0063,250301.0
2020-03-13 11:00:00,34.13,34.65,33.98,33.98,163461.0,29.0234,29.4656,28.8958,28.8958,163461.0
2020-03-13 11:30:00,33.99,34.14,33.41,33.72,142052.0,28.9043,29.0319,28.4111,28.6747,142052.0
2020-03-13 12:00:00,33.73,33.96,33.33,33.78,104254.0,28.6832,28.8788,28.3431,28.7257,104254.0
2020-03-13 12:30:00,33.76,34.55,33.76,34.02,138764.0,28.7087,29.3805,28.7087,28.9298,138764.0
2020-03-13 13:00:00,34.0,34.35,33.8,34.32,148544.0,28.9128,29.2104,28.7427,29.1849,148544.0
2020-03-13 13:30:00,34.34,34.81,34.0,34.68,294376.0,29.2019,29.6016,28.9128,29.4911,294376.0
2020-03-13 14:00:00,34.67,34.67,33.85,33.89,310402.0,29.4826,29.4826,28.7853,28.8193,310402.0
2020-03-13 14:30:00,33.9,34.21,33.77,34.14,268739.0,28.8278,29.0914,28.7172,29.0319,268739.0
2020-03-13 15:00:00,34.13,34.85,34.11,34.68,258697.0,29.0234,29.6356,29.0063,29.4911,258697.0
2020-03-13 15:30:00,34.71,37.67,34.02,37.65,940642.0,29.5166,32.0337,28.9298,32.0167,940642.0
2020-03-16 09:30:00,33.0,34.21,32.44,33.98,179544.0,28.0624,29.0914,27.5862,28.8958,179544.0
2020-03-16 10:00:00,33.92,34.86,33.49,34.64,220559.0,28.8448,29.6441,28.4791,29.457,220559.0
2020-03-16 10:30:00,34.66,35.87,34.66,35.15,174989.0,29.4741,30.503,29.4741,29.8907,174989.0
2020-03-16 11:00:00,35.13,36.44,35.13,36.12,198252.0,29.8737,30.9877,29.8737,30.7156,198252.0
2020-03-16 11:30:00,36.15,36.73,35.56,36.73,236148.0,30.7411,31.2343,30.2394,31.2343,236148.0
2020-03-16 12:00:00,36.74,36.99,36.26,36.35,228892.0,31.2428,31.4554,30.8347,30.9112,228892.0
2020-03-16 12:30:00,36.36,36.52,35.37,35.67,229990.0,30.9197,31.0558,30.0778,30.3329,229990.0
2020-03-16 13:00:00,35.67,35.85,35.24,35.46,233427.0,30.3329,30.486,29.9673,30.1544,233427.0
2020-03-16 13:30:00,35.45,35.56,35.17,35.24,140539.0,30.1459,30.2394,29.9077,29.9673,140539.0
2020-03-16 14:00:00,35.24,35.25,34.9,35.11,125873.0,29.9673,29.9758,29.6781,29.8567,125873.0
2020-03-16 14:30:00,35.12,35.86,35.05,35.66,235876.0,29.8652,30.4945,29.8057,30.3244,235876.0
2020-03-16 15:00:00,35.69,36.33,35.51,35.82,328523.0,30.3499,30.8942,30.1969,30.4605,328523.0
2020-03-16 15:30:00,35.81,35.81,33.7,33.7,829328.0,30.452,30.452,28.6577,28.6577,829328.0
2020-03-17 09:30:00,34.69,35.08,33.78,33.84,209789.0,29.4996,29.8312,28.7257,28.7767,209789.0
2020-03-17 10:00:00,33.84,34.65,33.61,34.55,219243.0,28.7767,29.4656,28.5812,29.3805,219243.0
2020-03-17 10:30:00,34.58,34.63,33.95,34.16,132069.0,29.406,29.4485,28.8703,29.0489,132069.0
2020-03-17 11:00:00,34.16,34.87,33.92,34.69,239904.0,29.0489,29.6526,28.8448,29.4996,239904.0
2020-03-17 11:30:00,34.7,35.39,34.55,35.05,167153.0,29.5081,30.0948,29.3805,29.8057,167153.0
2020-03-17 12:00:00,35.06,36.23,34.96,35.11,222962.0,29.8142,30.8091,29.7292,29.8567,222962.0
2020-03-17 12:30:00,35.11,35.25,34.55,34.73,116662.0,29.8567,29.9758,29.3805,29.5336,116662.0
2020-03-17 13:00:00,34.75,34.88,33.85,34.26,169888.0,29.5506,29.6611,28.7853,29.1339,169888.0
2020-03-17 13:30:00,34.28,34.95,34.12,34.69,133395.0,29.1509,29.7207,29.0149,29.4996,133395.0
2020-03-17 14:00:00,34.68,34.99,34.43,34.78,182651.0,29.4911,29.7547,29.2785,29.5761,182651.0
2020-03-17 14:30:00,34.79,35.22,34.32,34.7,183893.0,29.5846,29.9503,29.1849,29.5081,183893.0
2020-03-17 15:00:00,34.71,34.75,34.09,34.38,218896.0,29.5166,29.5506,28.9893,29.236,218896.0
2020-03-17 15:30:00,34.4,35.51,34.36,35.49,522545.0,29.253,30.1969,29.2189,30.1799,522545.0
2020-03-18 09:30:00,33.71,35.59,33.31,35.21,206254.0,28.6662,30.2649,28.326,29.9418,206254.0
2020-03-18 10:00:00,35.22,37.38,35.11,36.53,269339.0,29.9503,31.7871,29.8567,31.0643,269339.0
2020-03-18 10:30:00,36.57,36.88,36.02,36.39,167852.0,31.0983,31.3619,30.6306,30.9452,167852.0
2020-03-18 11:00:00,36.37,37.68,36.35,37.08,198705.0,30.9282,32.0422,30.9112,31.532,198705.0
2020-03-18 11:30:00,37.06,37.68,36.67,37.53,151063.0,31.515,32.0422,31.1833,31.9146,151063.0
2020-03-18 12:00:00,37.53,37.64,37.0,37.33,165178.0,31.9146,32.0082,31.4639,31.7446,165178.0
2020-03-18 12:30:00,37.35,37.37,36.65,36.65,151031.0,31.7616,31.7786,31.1663,31.1663,151031.0
2020-03-18 13:00:00,36.34,37.04,36.26,36.37,126660.0,30.9027,31.498,30.8347,30.9282,126660.0
2020-03-18 13:30:00,36.38,37.11,35.64,35.78,192441.0,30.9367,31.5575,30.3074,30.4265,192441.0
2020-03-18 14:00:00,35.79,35.92,35.02,35.2,156764.0,30.435,30.5455,29.7802,29.9333,156764.0
2020-03-18 14:30:00,35.19,36.2,35.05,36.18,213911.0,29.9248,30.7836,29.8057,30.7666,213911.0
2020-03-18 15:00:00,36.19,36.84,35.61,36.03,316393.0,30.7751,31.3279,30.2819,30.6391,316393.0
2020-03-18 15:30:00,36.03,37.68,35.88,37.29,821040.0,30.6391,32.0422,30.5115,31.7105,821040.0
2020-03-19 09:30:00,37.0,37.42,36.15,37.38,342042.0,31.4639,31.8211,30.7411,31.7871,342042.0
2020-03-19 10:00:00,37.4,37.98,37.1,37.87,306537.0,31.8041,32.2973,31.549,32.2038,306537.0
2020-03-19 10:30:00,37.89,38.2,37.25,37.4,228352.0,32.2208,32.4844,31.6765,31.8041,228352.0
2020-03-19 11:00:00,37.4,39.02,37.34,38.84,422574.0,31.8041,33.1817,31.7531,33.0286,422574.0
2020-03-19 11:30:00,38.87,39.31,38.2,38.29,273424.0,33.0541,33.4283,32.4844,32.5609,273424.0
2020-03-19 12:00:00,38.3,38.59,37.49,38.56,255463.0,32.5694,32.816,31.8806,32.7905,255463.0
2020-03-19 12:30:00,38.57,38.96,38.3,38.35,308959.0,32.799,33.1307,32.5694,32.6119,308959.0
2020-03-19 13:00:00,38.4,38.72,38.07,38.42,261435.0,32.6545,32.9266,32.3738,32.6715,261435.0
2020-03-19 13:30:00,38.44,38.91,38.23,38.33,220043.0,32.6885,33.0882,32.5099,32.5949,220043.0
2020-03-19 14:00:00,38.34,38.49,37.94,38.12,254021.0,32.6034,32.731,32.2633,32.4164,254021.0
2020-03-19 14:30:00,38.14,38.78,38.06,38.31,372968.0,32.4334,32.9776,32.3653,32.5779,372968.0
2020-03-19 15:00:00,38.31,38.62,37.62,38.44,406288.0,32.5779,32.8415,31.9912,32.6885,406288.0
2020-03-19 15:30:00,38.46,38.69,37.29,37.72,918276.0,32.7055,32.9011,31.7105,32.0762,918276.0
2020-03-20 09:30:00,38.25,38.47,36.77,37.1,292735.0,32.5269,32.714,31.2684,31.549,292735.0
2020-03-20 10:00:00,37.1,37.53,36.99,37.21,208799.0,31.549,31.9146,31.4554,31.6425,208799.0
2020-03-20 10:30:00,37.24,37.49,36.95,37.45,182862.0,31.668,31.8806,31.4214,31.8466,182862.0
2020-03-20 11:00:00,37.43,37.48,36.03,36.25,252265.0,31.8296,31.8721,30.6391,30.8262,252265.0
2020-03-20 11:30:00,36.23,36.77,36.08,36.42,123338.0,30.8091,31.2684,30.6816,30.9707,123338.0
2020-03-20 12:00:00,36.36,36.5,35.57,35.74,160016.0,30.9197,31.0387,30.2479,30.3925,160016.0
2020-03-20 12:30:00,35.76,36.53,35.75,36.08,181427.0,30.4095,31.0643,30.401,30.6816,181427.0
2020-03-20 13:00:00,36.06,36.63,35.79,35.97,181305.0,30.6646,31.1493,30.435,30.5881,181305.0
2020-03-20 13:30:00,36.03,36.35,35.93,36.33,108410.0,30.6391,30.9112,30.554,30.8942,108410.0
2020-03-20 14:00:00,36.32,36.57,35.74,35.9,187384.0,30.8857,31.0983,30.3925,30.5285,187384.0
2020-03-20 14:30:00,35.9,36.18,35.51,35.66,183122.0,30.5285,30.7666,30.1969,30.3244,183122.0
2020-03-20 15:00:00,35.7,36.13,35.52,36.06,233207.0,30.3584,30.7241,30.2054,30.6646,233207.0
2020-03-20 15:30:00,36.08,36.33,35.41,35.61,588933.0,30.6816,30.8942,30.1118,30.2819,588933.0
2020-03-23 09:30:00,35.57,35.68,34.02,35.23,156243.0,30.2479,30.3414,28.9298,29.9588,156243.0
2020-03-23 10:00:00,35.22,35.44,34.76,35.0,112375.0,29.9503,30.1374,29.5591,29.7632,112375.0
2020-03-23 10:30:00,34.96,35.1,34.3,34.34,138058.0,29.7292,29.8482,29.1679,29.2019,138058.0
2020-03-23 11:00:00,34.35,34.91,34.27,34.28,67435.0,29.2104,29.6867,29.1424,29.1509,67435.0
2020-03-23 11:30:00,34.29,34.63,33.77,34.54,98178.0,29.1594,29.4485,28.7172,29.372,98178.0
2020-03-23 12:00:00,34.57,35.02,34.21,34.69,116496.0,29.3975,29.7802,29.0914,29.4996,116496.0
2020-03-23 12:30:00,34.72,35.56,34.42,35.34,139388.0,29.5251,30.2394,29.27,30.0523,139388.0
2020-03-23 13:00:00,35.33,35.75,34.97,35.07,82962.0,30.0438,30.401,29.7377,29.8227,82962.0
2020-03-23 13:30:00,35.07,35.59,34.39,34.66,95100.0,29.8227,30.2649,29.2445,29.4741,95100.0
2020-03-23 14:00:00,34.62,34.84,34.01,34.64,120595.0,29.44,29.6271,28.9213,29.457,120595.0
2020-03-23 14:30:00,34.65,34.7,34.03,34.13,103471.0,29.4656,29.5081,28.9383,29.0234,103471.0
2020-03-23 15:00:00,34.16,34.39,33.86,34.04,159790.0,29.0489,29.2445,28.7938,28.9468,159790.0
2020-03-23 15:30:00,34.05,34.89,33.75,34.6,356207.0,28.9553,29.6696,28.7002,29.423,356207.0
2020-03-24 09:30:00,36.41,36.46,35.87,35.89,179201.0,30.9622,31.0047,30.503,30.52,179201.0
2020-03-24 10:00:00,35.87,36.22,35.54,35.84,136312.0,30.503,30.8006,30.2224,30.4775,136312.0
2020-03-24 10:30:00,35.83,35.98,35.69,35.83,148287.0,30.469,30.5966,30.3499,30.469,148287.0
2020-03-24 11:00:00,35.85,36.08,35.75,36.03,175705.0,30.486,30.6816,30.401,30.6391,175705.0
2020-03-24 11:30:00,36.05,36.32,35.85,36.17,150300.0,30.6561,30.8857,30.486,30.7581,150300.0
2020-03-24 12:00:00,36.16,37.28,36.09,37.22,170880.0,30.7496,31.702,30.6901,31.651,170880.0
2020-03-24 12:30:00,37.22,37.84,37.15,37.18,147595.0,31.651,32.1783,31.5915,31.617,147595.0
2020-03-24 13:00:00,37.17,37.42,36.92,37.26,98545.0,31.6085,31.8211,31.3959,31.685,98545.0
2020-03-24 13:30:00,37.23,37.69,37.0,37.03,102778.0,31.6595,32.0507,31.4639,31.4894,102778.0
2020-03-24 14:00:00,37.05,37.28,36.75,37.23,79824.0,31.5065,31.702,31.2513,31.6595,79824.0
2020-03-24 14:30:00,37.19,37.52,37.0,37.48,90916.0,31.6255,31.9061,31.4639,31.8721,90916.0
2020-03-24 15:00:00,37.43,38.24,37.43,38.0,168099.0,31.8296,32.5184,31.8296,32.3143,168099.0
2020-03-24 15:30:00,38.0,38.68,37.9,38.6,608617.0,32.3143,32.8926,32.2293,32.8245,608617.0
2020-03-25 09:30:00,38.64,39.93,37.99,38.15,189239.0,32.8586,33.9555,32.3058,32.4419,189239.0
2020-03-25 10:00:00,38.15,38.33,37.88,38.04,174871.0,32.4419,32.5949,32.2123,32.3483,174871.0
2020-03-25 10:30:00,38.02,38.5,37.88,38.44,136486.0,32.3313,32.7395,32.2123,32.6885,136486.0
2020-03-25 11:00:00,38.45,38.55,38.04,38.23,150645.0,32.697,32.782,32.3483,32.5099,150645.0
2020-03-25 11:30:00,38.16,38.3,38.03,38.07,148463.0,32.4504,32.5694,32.3398,32.3738,148463.0
2020-03-25 12:00:00,38.09,38.4,38.05,38.29,90592.0,32.3908,32.6545,32.3568,32.5609,90592.0
2020-03-25 12:30:00,38.29,38.49,38.11,38.12,173695.0,32.5609,32.731,32.4079,32.4164,173695.0
2020-03-25 13:00:00,38.12,38.67,38.1,38.51,128589.0,32.4164,32.8841,32.3994,32.748,128589.0
2020-03-25 13:30:00,38.52,39.16,38.29,38.45,118469.0,32.7565,33.3008,32.5609,32.697,118469.0
2020-03-25 14:00:00,38.48,38.68,38.09,38.49,162572.0,32.7225,32.8926,32.3908,32.731,162572.0
2020-03-25 14:30:00,38.49,38.7,38.21,38.53,208145.0,32.731,32.9096,32.4929,32.765,208145.0
2020-03-25 15:00:00,38.53,38.76,38.38,38.56,239531.0,32.765,32.9606,32.6375,32.7905,239531.0
2020-03-25 15:30:00,38.57,39.06,37.5,37.67,526470.0,32.799,33.2157,31.8891,32.0337,526470.0
2020-03-26 09:30:00,38.0,38.37,37.38,38.35,211328.0,32.3143,32.629,31.7871,32.6119,211328.0
2020-03-26 10:00:00,38.35,38.89,38.04,38.5,159609.0,32.6119,33.0711,32.3483,32.7395,159609.0
2020-03-26 10:30:00,38.48,38.7,38.01,38.46,102467.0,32.7225,32.9096,32.3228,32.7055,102467.0
2020-03-26 11:00:00,38.48,38.94,38.28,38.89,118526.0,32.7225,33.1137,32.5524,33.0711,118526.0
2020-03-26 11:30:00,38.87,39.4,38.78,39.28,147991.0,33.0541,33.5048,32.9776,33.4028,147991.0
2020-03-26 12:00:00,39.33,39.44,39.0,39.19,123279.0,33.4453,33.5389,33.1647,33.3263,123279.0
2020-03-26 12:30:00,39.21,39.58,39.09,39.55,72061.0,33.3433,33.6579,33.2412,33.6324,72061.0
2020-03-26 13:00:00,39.54,39.62,38.97,39.06,94496.0,33.6239,33.6919,33.1392,33.2157,94496.0
2020-03-26 13:30:00,39.04,39.54,38.81,39.45,77024.0,33.1987,33.6239,33.0031,33.5474,77024.0
2020-03-26 14:00:00,39.48,39.62,39.22,39.32,86520.0,33.5729,33.6919,33.3518,33.4368,86520.0
2020-03-26 14:30:00,39.35,39.68,39.25,39.63,190977.0,33.4623,33.7429,33.3773,33.7004,190977.0
2020-03-26 15:00:00,39.61,39.7,39.44,39.69,198221.0,33.6834,33.76,33.5389,33.7515,198221.0
2020-03-26 15:30:00,39.69,40.92,39.44,40.62,615783.0,33.7515,34.7974,33.5389,34.5423,615783.0
2020-03-27 09:30:00,39.21,39.44,38.41,38.99,150383.0,33.3433,33.5389,32.663,33.1562,150383.0
2020-03-27 10:00:00,38.99,39.22,38.55,38.66,111314.0,33.1562,33.3518,32.782,32.8756,111314.0
2020-03-27 10:30:00,38.66,38.91,38.51,38.74,116706.0,32.8756,33.0882,32.748,32.9436,116706.0
2020-03-27 11:00:00,38.76,39.52,38.76,39.12,111233.0,32.9606,33.6069,32.9606,33.2667,111233.0
2020-03-27 11:30:00,39.17,39.35,38.88,38.9,132494.0,33.3093,33.4623,33.0626,33.0797,132494.0
2020-03-27 12:00:00,38.88,39.16,38.83,38.91,77796.0,33.0626,33.3008,33.0201,33.0882,77796.0
2020-03-27 12:30:00,38.9,39.59,38.83,39.55,55660.0,33.0797,33.6664,33.0201,33.6324,55660.0
2020-03-27 13:00:00,39.55,39.66,39.01,39.05,76367.0,33.6324,33.7259,33.1732,33.2072,76367.0
2020-03-27 13:30:00,39.07,39.44,39.01,39.14,99746.0,33.2242,33.5389,33.1732,33.2837,99746.0
2020-03-27 14:00:00,39.15,39.51,39.03,39.45,185867.0,33.2922,33.5984,33.1902,33.5474,185867.0
2020-03-27 14:30:00,39.46,39.68,39.28,39.66,104530.0,33.5559,33.7429,33.4028,33.7259,104530.0
2020-03-27 15:00:00,39.66,40.15,39.57,39.96,181845.0,33.7259,34.1426,33.6494,33.9811,181845.0
2020-03-27 15:30:00,39.97,40.01,38.71,38.8,512191.0,33.9896,34.0236,32.9181,32.9946,512191.0
2020-03-30 09:30:00,39.38,39.68,38.96,39.37,114416.0,33.4878,33.7429,33.1307,33.4793,114416.0
2020-03-30 10:00:00,39.4,39.95,39.14,39.91,115041.0,33.5048,33.9725,33.2837,33.9385,115041.0
2020-03-30 10:30:00,39.93,40.02,39.7,39.82,128864.0,33.9555,34.0321,33.76,33.862,128864.0
2020-03-30 11:00:00,39.81,40.16,39.8,40.14,89355.0,33.8535,34.1511,33.845,34.1341,89355.0
2020-03-30 11:30:00,40.15,40.24,39.94,39.95,94834.0,34.1426,34.2192,33.964,33.9725,94834.0
2020-03-30 12:00:00,39.96,40.02,39.76,39.99,72512.0,33.9811,34.0321,33.811,34.0066,72512.0
2020-03-30 12:30:00,39.98,40.04,39.85,40.04,79318.0,33.9981,34.0491,33.8875,34.0491,79318.0
2020-03-30 13:00:00,40.05,40.06,39.81,40.05,64580.0,34.0576,34.0661,33.8535,34.0576,64580.0
2020-03-30 13:30:00,40.05,40.13,39.95,40.08,75745.0,34.0576,34.1256,33.9725,34.0831,75745.0
2020-03-30 14:00:00,40.08,40.13,39.8,40.13,76202.0,34.0831,34.1256,33.845,34.1256,76202.0
2020-03-30 14:30:00,40.14,40.39,40.11,40.24,99935.0,34.1341,34.3467,34.1086,34.2192,99935.0
2020-03-30 15:00:00,40.26,40.45,39.96,40.16,130949.0,34.2362,34.3977,33.9811,34.1511,130949.0
2020-03-30 15:30:00,40.16,40.48,40.1,40.22,340454.0,34.1511,34.4232,34.1001,34.2022,340454.0
2020-03-31 09:30:00,40.14,40.19,39.73,39.88,157920.0,34.1341,34.1766,33.7855,33.913,157920.0
2020-03-31 10:00:00,39.88,40.31,39.85,40.31,108214.0,33.913,34.2787,33.8875,34.2787,108214.0
2020-03-31 10:30:00,40.3,40.41,40.15,40.15,69090.0,34.2702,34.3637,34.1426,34.1426,69090.0
2020-03-31 11:00:00,40.15,40.19,39.96,40.13,67152.0,34.1426,34.1766,33.9811,34.1256,67152.0
2020-03-31 11:30:00,40.16,40.34,40.02,40.18,52640.0,34.1511,34.3042,34.0321,34.1681,52640.0
2020-03-31 12:00:00,40.16,40.28,39.73,39.76,51413.0,34.1511,34.2532,33.7855,33.811,51413.0
2020-03-31 12:30:00,39.77,39.8,39.47,39.72,69839.0,33.8195,33.845,33.5644,33.777,69839.0
2020-03-31 13:00:00,39.72,39.79,39.38,39.46,56562.0,33.777,33.8365,33.4878,33.5559,56562.0
2020-03-31 13:30:00,39.48,39.75,39.37,39.74,65706.0,33.5729,33.8025,33.4793,33.794,65706.0
2020-03-31 14:00:00,39.74,39.78,39.55,39.62,68239.0,33.794,33.828,33.6324,33.6919,68239.0
2020-03-31 14:30:00,39.62,39.86,39.57,39.76,69786.0,33.6919,33.896,33.6494,33.811,69786.0
2020-03-31 15:00:00,39.78,39.86,39.2,39.28,95042.0,33.828,33.896,33.3348,33.4028,95042.0
2020-03-31 15:30:00,39.27,39.55,39.12,39.28,321263.0,33.3943,33.6324,33.2667,33.4028,321263.0
2020-04-01 09:30:00,38.06,38.68,37.97,38.62,190624.0,32.3653,32.8926,32.2888,32.8415,190624.0
2020-04-01 10:00:00,38.6,38.81,38.36,38.69,112958.0,32.8245,33.0031,32.6205,32.9011,112958.0
2020-04-01 10:30:00,38.66,38.69,38.37,38.63,104111.0,32.8756,32.9011,32.629,32.8501,104111.0
2020-04-01 11:00:00,38.63,38.86,38.36,38.38,76506.0,32.8501,33.0456,32.6205,32.6375,76506.0
2020-04-01 11:30:00,38.38,38.55,38.26,38.41,106161.0,32.6375,32.782,32.5354,32.663,106161.0
2020-04-01 12:00:00,38.4,38.53,38.31,38.32,88546.0,32.6545,32.765,32.5779,32.5864,88546.0
2020-04-01 12:30:00,38.32,38.42,38.11,38.33,85192.0,32.5864,32.6715,32.4079,32.5949,85192.0
2020-04-01 13:00:00,38.34,38.74,38.31,38.61,87011.0,32.6034,32.9436,32.5779,32.833,87011.0
2020-04-01 13:30:00,38.6,38.84,38.52,38.74,71755.0,32.8245,33.0286,32.7565,32.9436,71755.0
2020-04-01 14:00:00,38.74,38.84,38.64,38.72,62499.0,32.9436,33.0286,32.8586,32.9266,62499.0
2020-04-01 14:30:00,38.71,38.71,38.34,38.35,89858.0,32.9181,32.9181,32.6034,32.6119,89858.0
2020-04-01 15:00:00,38.36,38.51,38.15,38.18,106869.0,32.6205,32.748,32.4419,32.4674,106869.0
2020-04-01 15:30:00,38.18,38.49,37.99,38.31,335927.0,32.4674,32.731,32.3058,32.5779,335927.0
2020-04-02 09:30:00,37.97,38.07,37.48,38.04,186003.0,32.5809,32.6667,32.1604,32.6409,186003.0
2020-04-02 10:00:00,38.06,38.58,37.92,38.46,136154.0,32.6581,33.1043,32.538,33.0013,136154.0
2020-04-02 10:30:00,38.44,39.24,38.44,38.96,114572.0,32.9842,33.6706,32.9842,33.4304,114572.0
2020-04-02 11:00:00,38.97,39.14,38.76,39.01,76292.0,33.4389,33.5848,33.2587,33.4733,76292.0
2020-04-02 11:30:00,38.98,39.34,38.98,39.21,46576.0,33.4475,33.7564,33.4475,33.6449,46576.0
2020-04-02 12:00:00,39.22,39.38,39.02,39.18,56764.0,33.6534,33.7907,33.4818,33.6191,56764.0
2020-04-02 12:30:00,39.19,39.23,38.97,39.13,49628.0,33.6277,33.662,33.4389,33.5762,49628.0
2020-04-02 13:00:00,39.16,39.25,38.6,38.65,75704.0,33.602,33.6792,33.1214,33.1643,75704.0
2020-04-02 13:30:00,38.66,38.97,38.62,38.89,66749.0,33.1729,33.4389,33.1386,33.3703,66749.0
2020-04-02 14:00:00,38.89,38.89,38.48,38.75,74398.0,33.3703,33.3703,33.0185,33.2502,74398.0
2020-04-02 14:30:00,38.67,39.1,38.6,39.1,94220.0,33.1815,33.5505,33.1214,33.5505,94220.0
2020-04-02 15:00:00,39.11,39.31,38.98,39.2,137947.0,33.5591,33.7307,33.4475,33.6363,137947.0
2020-04-02 15:30:00,39.21,39.94,39.11,39.78,516696.0,33.6449,34.2713,33.5591,34.134,516696.0
2020-04-03 09:30:00,39.69,40.28,39.55,39.61,100247.0,34.0567,34.563,33.9366,33.9881,100247.0
2020-04-03 10:00:00,39.63,39.87,39.32,39.43,53636.0,34.0053,34.2112,33.7393,33.8336,53636.0
2020-04-03 10:30:00,39.49,39.5,39.17,39.3,53183.0,33.8851,33.8937,33.6105,33.7221,53183.0
2020-04-03 11:00:00,39.3,39.38,39.04,39.09,86748.0,33.7221,33.7907,33.499,33.5419,86748.0
2020-04-03 11:30:00,39.09,39.24,38.78,38.87,75660.0,33.5419,33.6706,33.2759,33.3531,75660.0
2020-04-03 12:00:00,38.92,38.99,38.6,38.81,65326.0,33.396,33.4561,33.1214,33.3016,65326.0
2020-04-03 12:30:00,38.8,39.07,38.76,39.06,46988.0,33.2931,33.5247,33.2587,33.5162,46988.0
2020-04-03 13:00:00,39.06,39.12,38.81,38.82,47546.0,33.5162,33.5676,33.3016,33.3102,47546.0
2020-04-03 13:30:00,38.77,38.83,38.63,38.7,44467.0,33.2673,33.3188,33.1472,33.2073,44467.0
2020-04-03 14:00:00,38.71,38.97,38.55,38.97,112443.0,33.2158,33.4389,33.0785,33.4389,112443.0
2020-04-03 14:30:00,38.97,39.07,38.74,39.01,130366.0,33.4389,33.5247,33.2416,33.4733,130366.0
2020-04-03 15:00:00,39.02,39.09,38.77,38.87,142955.0,33.4818,33.5419,33.2673,33.3531,142955.0
2020-04-03 15:30:00,38.86,39.18,38.55,39.07,246210.0,33.3445,33.6191,33.0785,33.5247,246210.0
2020-04-06 09:30:00,40.44,40.66,39.79,40.42,147259.0,34.7003,34.8891,34.1425,34.6831,147259.0
2020-04-06 10:00:00,40.46,40.55,40.16,40.37,154894.0,34.7175,34.7947,34.46,34.6402,154894.0
2020-04-06 10:30:00,40.33,40.66,40.27,40.46,124222.0,34.6059,34.8891,34.5544,34.7175,124222.0
2020-04-06 11:00:00,40.48,40.67,40.36,40.63,77331.0,34.7346,34.8976,34.6316,34.8633,77331.0
2020-04-06 11:30:00,40.64,40.69,40.49,40.53,73694.0,34.8719,34.9148,34.7432,34.7775,73694.0
2020-04-06 12:00:00,40.55,40.78,40.53,40.76,67940.0,34.7947,34.992,34.7775,34.9749,67940.0
2020-04-06 12:30:00,40.75,40.84,40.68,40.74,75697.0,34.9663,35.0435,34.9062,34.9577,75697.0
2020-04-06 13:00:00,40.74,40.78,40.51,40.6,66014.0,34.9577,34.992,34.7604,34.8376,66014.0
2020-04-06 13:30:00,40.61,40.77,40.58,40.76,44303.0,34.8462,34.9835,34.8204,34.9749,44303.0
2020-04-06 14:00:00,40.76,40.76,40.58,40.69,71362.0,34.9749,34.9749,34.8204,34.9148,71362.0
2020-04-06 14:30:00,40.69,40.96,40.64,40.95,73145.0,34.9148,35.1465,34.8719,35.1379,73145.0
2020-04-06 15:00:00,40.93,41.08,40.74,40.85,116946.0,35.1207,35.2495,34.9577,35.0521,116946.0
2020-04-06 15:30:00,40.84,41.64,40.78,41.44,515619.0,35.0435,35.73,34.992,35.5584,515619.0
2020-04-07 09:30:00,42.67,42.69,42.02,42.39,212526.0,36.6138,36.6309,36.056,36.3735,212526.0
2020-04-07 10:00:00,42.4,42.4,41.37,41.37,139156.0,36.3821,36.3821,35.4983,35.4983,139156.0
2020-04-07 10:30:00,41.38,41.65,41.15,41.19,100863.0,35.5069,35.7386,35.3095,35.3438,100863.0
2020-04-07 11:00:00,41.18,41.7,40.93,41.66,96071.0,35.3353,35.7815,35.1207,35.7471,96071.0
2020-04-07 11:30:00,41.66,41.88,41.66,41.76,67218.0,35.7471,35.9359,35.7471,35.8329,67218.0
2020-04-07 12:00:00,41.77,42.27,41.77,42.15,71148.0,35.8415,36.2706,35.8415,36.1676,71148.0
2020-04-07 12:30:00,42.15,42.19,42.03,42.07,72614.0,36.1676,36.2019,36.0646,36.0989,72614.0
2020-04-07 13:00:00,42.08,42.12,41.81,41.88,69189.0,36.1075,36.1418,35.8758,35.9359,69189.0
2020-04-07 13:30:00,41.89,41.9,41.72,41.76,54602.0,35.9445,35.9531,35.7986,35.8329,54602.0
2020-04-07 14:00:00,41.76,41.78,41.4,41.56,61509.0,35.8329,35.8501,35.524,35.6613,61509.0
2020-04-07 14:30:00,41.56,41.65,40.9,40.9,84306.0,35.6613,35.7386,35.095,35.095,84306.0
2020-04-07 15:00:00,40.91,41.24,40.65,40.68,150089.0,35.1036,35.3867,34.8805,34.9062,150089.0
2020-04-07 15:30:00,40.68,41.36,40.6,40.64,242174.0,34.9062,35.4897,34.8376,34.8719,242174.0
2020-04-08 09:30:00,41.32,41.72,40.96,40.96,83965.0,35.4554,35.7986,35.1465,35.1465,83965.0
2020-04-08 10:00:00,41.01,41.33,40.87,41.27,51964.0,35.1894,35.464,35.0693,35.4125,51964.0
2020-04-08 10:30:00,41.28,41.51,41.12,41.47,39603.0,35.4211,35.6184,35.2838,35.5841,39603.0
2020-04-08 11:00:00,41.45,41.56,41.3,41.56,56765.0,35.5669,35.6613,35.4382,35.6613,56765.0
2020-04-08 11:30:00,41.57,41.67,41.37,41.37,60922.0,35.6699,35.7557,35.4983,35.4983,60922.0
2020-04-08 12:00:00,41.37,41.52,41.26,41.48,33608.0,35.4983,35.627,35.4039,35.5927,33608.0
2020-04-08 12:30:00,41.56,41.69,41.42,41.47,51906.0,35.6613,35.7729,35.5412,35.5841,51906.0
2020-04-08 13:00:00,41.5,41.62,41.39,41.49,47194.0,35.6098,35.7128,35.5155,35.6013,47194.0
2020-04-08 13:30:00,41.51,41.52,41.13,41.13,65317.0,35.6184,35.627,35.2924,35.2924,65317.0
2020-04-08 14:00:00,41.14,41.49,41.12,41.49,74942.0,35.3009,35.6013,35.2838,35.6013,74942.0
2020-04-08 14:30:00,41.52,41.71,41.49,41.69,67922.0,35.627,35.79,35.6013,35.7729,67922.0
2020-04-08 15:00:00,41.68,41.83,41.51,41.65,136903.0,35.7643,35.893,35.6184,35.7386,136903.0
2020-04-08 15:30:00,41.66,42.2,41.38,41.74,325383.0,35.7471,36.2105,35.5069,35.8158,325383.0
2020-04-09 09:30:00,42.16,42.2,41.41,41.54,180545.0,36.1762,36.2105,35.5326,35.6442,180545.0
2020-04-09 10:00:00,41.54,41.59,40.86,41.1,207894.0,35.6442,35.6871,35.0607,35.2666,207894.0
2020-04-09 10:30:00,41.11,41.36,40.91,41.27,128765.0,35.2752,35.4897,35.1036,35.4125,128765.0
2020-04-09 11:00:00,41.26,41.27,40.92,41.26,99278.0,35.4039,35.4125,35.1122,35.4039,99278.0
2020-04-09 11:30:00,41.25,41.53,41.25,41.37,57375.0,35.3953,35.6356,35.3953,35.4983,57375.0
2020-04-09 12:00:00,41.37,41.65,41.34,41.44,62869.0,35.4983,35.7386,35.4726,35.5584,62869.0
2020-04-09 12:30:00,41.44,41.65,41.31,41.6,71337.0,35.5584,35.7386,35.4468,35.6957,71337.0
2020-04-09 13:00:00,41.61,41.64,41.4,41.63,62923.0,35.7042,35.73,35.524,35.7214,62923.0
2020-04-09 13:30:00,41.65,41.69,41.18,41.27,99068.0,35.7386,35.7729,35.3353,35.4125,99068.0
2020-04-09 14:00:00,41.26,41.41,41.05,41.27,102886.0,35.4039,35.5326,35.2237,35.4125,102886.0
2020-04-09 14:30:00,41.27,41.42,40.97,41.14,110480.0,35.4125,35.5412,35.1551,35.3009,110480.0
2020-04-09 15:00:00,41.15,41.21,41.0,41.16,171302.0,35.3095,35.361,35.1808,35.3181,171302.0
2020-04-09 15:30:00,41.17,41.34,40.88,41.17,341172.0,35.3267,35.4726,35.0778,35.3267,341172.0
2020-04-13 09:30:00,41.0,41.36,40.79,40.85,86100.0,35.1808,35.4897,35.0006,35.0521,86100.0
2020-04-13 10:00:00,40.84,41.05,40.59,40.65,50790.0,35.0435,35.2237,34.829,34.8805,50790.0
2020-04-13 10:30:00,40.63,40.8,40.54,40.73,46016.0,34.8633,35.0092,34.7861,34.9491,46016.0
2020-04-13 11:00:00,40.73,40.88,40.56,40.8,71633.0,34.9491,35.0778,34.8033,35.0092,71633.0
2020-04-13 11:30:00,40.8,40.93,40.7,40.79,48657.0,35.0092,35.1207,34.9234,35.0006,48657.0
2020-04-13 12:00:00,40.78,41.07,40.76,40.87,61191.0,34.992,35.2409,34.9749,35.0693,61191.0
2020-04-13 12:30:00,40.85,40.97,40.78,40.81,61860.0,35.0521,35.1551,34.992,35.0178,61860.0
2020-04-13 13:00:00,40.81,40.88,40.72,40.85,58059.0,35.0178,35.0778,34.9406,35.0521,58059.0
2020-04-13 13:30:00,40.86,41.13,40.84,41.09,62030.0,35.0607,35.2924,35.0435,35.258,62030.0
2020-04-13 14:00:00,41.1,41.19,40.95,41.04,94819.0,35.2666,35.3438,35.1379,35.2151,94819.0
2020-04-13 14:30:00,41.05,41.15,40.97,41.11,82293.0,35.2237,35.3095,35.1551,35.2752,82293.0
2020-04-13 15:00:00,41.12,41.21,41.0,41.17,91374.0,35.2838,35.361,35.1808,35.3267,91374.0
2020-04-13 15:30:00,41.16,41.38,41.08,41.21,197907.0,35.3181,35.5069,35.2495,35.361,197907.0
2020-04-14 09:30:00,41.91,42.24,41.56,42.23,150423.0,35.9617,36.2448,35.6613,36.2362,150423.0
2020-04-14 10:00:00,42.24,42.43,42.12,42.28,76189.0,36.2448,36.4078,36.1418,36.2791,76189.0
2020-04-14 10:30:00,42.28,42.47,42.13,42.2,104850.0,36.2791,36.4422,36.1504,36.2105,104850.0
2020-04-14 11:00:00,42.19,42.3,41.97,42.03,90925.0,36.2019,36.2963,36.0131,36.0646,90925.0
2020-04-14 11:30:00,42.05,42.36,42.03,42.19,50175.0,36.0818,36.3478,36.0646,36.2019,50175.0
2020-04-14 12:00:00,42.2,42.48,42.2,42.46,100910.0,36.2105,36.4508,36.2105,36.4336,100910.0
2020-04-14 12:30:00,42.47,42.51,42.4,42.4,42242.0,36.4422,36.4765,36.3821,36.3821,42242.0
2020-04-14 13:00:00,42.39,42.49,42.33,42.46,45807.0,36.3735,36.4593,36.322,36.4336,45807.0
2020-04-14 13:30:00,42.47,42.63,42.42,42.58,52159.0,36.4422,36.5795,36.3993,36.5366,52159.0
2020-04-14 14:00:00,42.58,42.75,42.5,42.69,65139.0,36.5366,36.6824,36.4679,36.6309,65139.0
2020-04-14 14:30:00,42.7,42.76,42.65,42.7,56583.0,36.6395,36.691,36.5966,36.6395,56583.0
2020-04-14 15:00:00,42.68,42.7,42.55,42.66,83888.0,36.6224,36.6395,36.5108,36.6052,83888.0
2020-04-14 15:30:00,42.66,42.81,42.58,42.78,232058.0,36.6052,36.7339,36.5366,36.7082,232058.0
2020-04-15 09:30:00,42.28,42.37,41.66,41.84,105389.0,36.2791,36.3564,35.7471,35.9016,105389.0
2020-04-15 10:00:00,41.83,41.89,41.39,41.51,82410.0,35.893,35.9445,35.5155,35.6184,82410.0
2020-04-15 10:30:00,41.49,41.7,41.34,41.61,62081.0,35.6013,35.7815,35.4726,35.7042,62081.0
2020-04-15 11:00:00,41.6,41.63,41.28,41.37,49766.0,35.6957,35.7214,35.4211,35.4983,49766.0
2020-04-15 11:30:00,41.36,41.49,41.24,41.3,47683.0,35.4897,35.6013,35.3867,35.4382,47683.0
2020-04-15 12:00:00,41.32,41.48,41.29,41.47,47831.0,35.4554,35.5927,35.4297,35.5841,47831.0
2020-04-15 12:30:00,41.46,41.67,41.46,41.57,48156.0,35.5755,35.7557,35.5755,35.6699,48156.0
2020-04-15 13:00:00,41.58,41.67,41.47,41.54,58495.0,35.6785,35.7557,35.5841,35.6442,58495.0
2020-04-15 13:30:00,41.54,41.62,41.43,41.47,74432.0,35.6442,35.7128,35.5498,35.5841,74432.0
2020-04-15 14:00:00,41.47,41.78,41.47,41.77,91690.0,35.5841,35.8501,35.5841,35.8415,91690.0
2020-04-15 14:30:00,41.78,41.9,41.71,41.84,81449.0,35.8501,35.9531,35.79,35.9016,81449.0
2020-04-15 15:00:00,41.84,41.93,41.55,41.58,65556.0,35.9016,35.9788,35.6527,35.6785,65556.0
2020-04-15 15:30:00,41.58,41.63,41.4,41.54,185342.0,35.6785,35.7214,35.524,35.6442,185342.0
2020-04-16 09:30:00,41.76,41.79,41.16,41.19,155669.0,35.8329,35.8587,35.3181,35.3438,155669.0
2020-04-16 10:00:00,41.17,41.21,40.77,41.05,189257.0,35.3267,35.361,34.9835,35.2237,189257.0
2020-04-16 10:30:00,41.05,41.23,40.93,41.16,201157.0,35.2237,35.3782,35.1207,35.3181,201157.0
2020-04-16 11:00:00,41.17,41.46,41.1,41.41,158931.0,35.3267,35.5755,35.2666,35.5326,158931.0
2020-04-16 11:30:00,41.4,41.5,41.25,41.42,100745.0,35.524,35.6098,35.3953,35.5412,100745.0
2020-04-16 12:00:00,41.42,41.44,40.93,40.97,129122.0,35.5412,35.5584,35.1207,35.1551,129122.0
2020-04-16 12:30:00,40.97,40.98,40.69,40.98,181588.0,35.1551,35.1636,34.9148,35.1636,181588.0
2020-04-16 13:00:00,40.97,41.17,40.92,41.16,102952.0,35.1551,35.3267,35.1122,35.3181,102952.0
2020-04-16 13:30:00,41.14,41.23,41.05,41.14,63163.0,35.3009,35.3782,35.2237,35.3009,63163.0
2020-04-16 14:00:00,41.14,41.27,41.05,41.22,89693.0,35.3009,35.4125,35.2237,35.3696,89693.0
2020-04-16 14:30:00,41.19,41.42,41.15,41.39,93303.0,35.3438,35.5412,35.3095,35.5155,93303.0
2020-04-16 15:00:00,41.4,41.46,41.24,41.45,99506.0,35.524,35.5755,35.3867,35.5669,99506.0
2020-04-16 15:30:00,41.45,41.68,41.41,41.48,291239.0,35.5669,35.7643,35.5326,35.5927,291239.0
2020-04-17 09:30:00,42.25,42.6,42.06,42.57,312864.0,36.2534,36.5537,36.0904,36.528,312864.0
2020-04-17 10:00:00,42.58,42.59,42.09,42.13,191084.0,36.5366,36.5451,36.1161,36.1504,191084.0
2020-04-17 10:30:00,42.11,42.19,41.93,42.12,173712.0,36.1333,36.2019,35.9788,36.1418,173712.0
2020-04-17 11:00:00,42.12,42.29,41.74,41.84,149995.0,36.1418,36.2877,35.8158,35.9016,149995.0
2020-04-17 11:30:00,41.85,42.03,41.83,41.91,149912.0,35.9102,36.0646,35.893,35.9617,149912.0
2020-04-17 12:00:00,41.92,42.06,41.84,41.89,154186.0,35.9702,36.0904,35.9016,35.9445,154186.0
2020-04-17 12:30:00,41.89,42.03,41.89,41.99,74435.0,35.9445,36.0646,35.9445,36.0303,74435.0
2020-04-17 13:00:00,41.99,42.08,41.95,41.98,77717.0,36.0303,36.1075,35.996,36.0217,77717.0
2020-04-17 13:30:00,41.98,42.1,41.98,42.03,53153.0,36.0217,36.1247,36.0217,36.0646,53153.0
2020-04-17 14:00:00,42.04,42.13,41.92,42.06,57430.0,36.0732,36.1504,35.9702,36.0904,57430.0
2020-04-17 14:30:00,42.06,42.18,41.98,42.18,63626.0,36.0904,36.1933,36.0217,36.1933,63626.0
2020-04-17 15:00:00,42.19,42.23,42.07,42.09,105519.0,36.2019,36.2362,36.0989,36.1161,105519.0
2020-04-17 15:30:00,42.09,42.56,42.09,42.48,367611.0,36.1161,36.5194,36.1161,36.4508,367611.0
2020-04-20 09:30:00,41.92,42.46,41.81,42.23,162480.0,35.9702,36.4336,35.8758,36.2362,162480.0
2020-04-20 10:00:00,42.24,42.55,42.1,42.45,77149.0,36.2448,36.5108,36.1247,36.425,77149.0
2020-04-20 10:30:00,42.47,42.92,42.34,42.89,91223.0,36.4422,36.8283,36.3306,36.8026,91223.0
2020-04-20 11:00:00,42.86,42.94,42.77,42.85,55151.0,36.7768,36.8455,36.6996,36.7682,55151.0
2020-04-20 11:30:00,42.81,43.02,42.78,42.88,55910.0,36.7339,36.9141,36.7082,36.794,55910.0
2020-04-20 12:00:00,42.87,42.93,42.74,42.9,48799.0,36.7854,36.8369,36.6738,36.8111,48799.0
2020-04-20 12:30:00,42.92,43.28,42.92,43.28,57037.0,36.8283,37.1372,36.8283,37.1372,57037.0
2020-04-20 13:00:00,43.29,43.29,42.95,43.02,48860.0,37.1458,37.1458,36.854,36.9141,48860.0
2020-04-20 13:30:00,43.03,43.2,43.0,43.17,51805.0,36.9227,37.0686,36.8969,37.0428,51805.0
2020-04-20 14:00:00,43.17,43.22,42.77,42.77,59445.0,37.0428,37.0857,36.6996,36.6996,59445.0
2020-04-20 14:30:00,42.81,42.95,42.52,42.53,96955.0,36.7339,36.854,36.4851,36.4937,96955.0
2020-04-20 15:00:00,42.54,42.75,42.44,42.75,115988.0,36.5022,36.6824,36.4164,36.6824,115988.0
2020-04-20 15:30:00,42.74,42.87,42.51,42.51,230848.0,36.6738,36.7854,36.4765,36.4765,230848.0
2020-04-21 09:30:00,41.85,41.98,41.1,41.41,281739.0,35.9102,36.0217,35.2666,35.5326,281739.0
2020-04-21 10:00:00,41.4,41.47,40.93,41.09,192043.0,35.524,35.5841,35.1207,35.258,192043.0
2020-04-21 10:30:00,41.1,41.16,40.81,40.82,134851.0,35.2666,35.3181,35.0178,35.0264,134851.0
2020-04-21 11:00:00,40.81,40.84,40.51,40.62,139162.0,35.0178,35.0435,34.7604,34.8547,139162.0
2020-04-21 11:30:00,40.62,40.81,40.42,40.77,190960.0,34.8547,35.0178,34.6831,34.9835,190960.0
2020-04-21 12:00:00,40.78,40.86,40.61,40.63,77767.0,34.992,35.0607,34.8462,34.8633,77767.0
2020-04-21 12:30:00,40.63,40.81,40.48,40.76,88519.0,34.8633,35.0178,34.7346,34.9749,88519.0
2020-04-21 13:00:00,40.76,41.05,40.74,40.97,96073.0,34.9749,35.2237,34.9577,35.1551,96073.0
2020-04-21 13:30:00,40.97,41.05,40.77,40.78,59664.0,35.1551,35.2237,34.9835,34.992,59664.0
2020-04-21 14:00:00,40.78,41.02,40.68,40.96,102284.0,34.992,35.198,34.9062,35.1465,102284.0
2020-04-21 14:30:00,40.96,40.98,40.72,40.76,127899.0,35.1465,35.1636,34.9406,34.9749,127899.0
2020-04-21 15:00:00,40.78,40.98,40.63,40.93,143041.0,34.992,35.1636,34.8633,35.1207,143041.0
2020-04-21 15:30:00,40.93,41.07,40.52,40.54,291463.0,35.1207,35.2409,34.7689,34.7861,291463.0
2020-04-22 09:30:00,41.27,41.66,41.15,41.26,122203.0,35.4125,35.7471,35.3095,35.4039,122203.0
2020-04-22 10:00:00,41.26,41.54,41.11,41.45,125582.0,35.4039,35.6442,35.2752,35.5669,125582.0
2020-04-22 10:30:00,41.46,41.53,41.25,41.26,76415.0,35.5755,35.6356,35.3953,35.4039,76415.0
2020-04-22 11:00:00,41.27,41.48,41.2,41.42,56196.0,35.4125,35.5927,35.3524,35.5412,56196.0
2020-04-22 11:30:00,41.42,41.63,41.42,41.57,55036.0,35.5412,35.7214,35.5412,35.6699,55036.0
2020-04-22 12:00:00,41.58,41.73,41.5,41.7,58864.0,35.6785,35.8072,35.6098,35.7815,58864.0
2020-04-22 12:30:00,41.71,41.77,41.61,41.63,80074.0,35.79,35.8415,35.7042,35.7214,80074.0
2020-04-22 13:00:00,41.64,41.65,41.52,41.61,54957.0,35.73,35.7386,35.627,35.7042,54957.0
2020-04-22 13:30:00,41.62,41.66,41.54,41.59,51101.0,35.7128,35.7471,35.6442,35.6871,51101.0
2020-04-22 14:00:00,41.6,41.64,41.54,41.54,54215.0,35.6957,35.73,35.6442,35.6442,54215.0
2020-04-22 14:30:00,41.55,41.72,41.55,41.64,63216.0,35.6527,35.7986,35.6527,35.73,63216.0
2020-04-22 15:00:00,41.65,41.78,41.61,41.72,77456.0,35.7386,35.8501,35.7042,35.7986,77456.0
2020-04-22 15:30:00,41.72,42.01,41.72,41.75,236824.0,35.7986,36.0475,35.7986,35.8244,236824.0
2020-04-23 09:30:00,41.89,42.38,41.81,42.11,142481.0,35.9445,36.3649,35.8758,36.1333,142481.0
2020-04-23 10:00:00,42.12,42.45,41.9,42.36,115706.0,36.1418,36.425,35.9531,36.3478,115706.0
2020-04-23 10:30:00,42.4,42.54,42.36,42.48,82184.0,36.3821,36.5022,36.3478,36.4508,82184.0
2020-04-23 11:00:00,42.49,42.49,42.23,42.36,77364.0,36.4593,36.4593,36.2362,36.3478,77364.0
2020-04-23 11:30:00,42.36,42.36,42.0,42.19,65229.0,36.3478,36.3478,36.0389,36.2019,65229.0
2020-04-23 12:00:00,42.19,42.28,42.15,42.27,24244.0,36.2019,36.2791,36.1676,36.2706,24244.0
2020-04-23 12:30:00,42.26,42.33,41.56,41.98,105205.0,36.262,36.322,35.6613,36.0217,105205.0
2020-04-23 13:00:00,41.98,42.15,41.63,41.66,46939.0,36.0217,36.1676,35.7214,35.7471,46939.0
2020-04-23 13:30:00,41.64,41.76,41.55,41.7,66825.0,35.73,35.8329,35.6527,35.7815,66825.0
2020-04-23 14:00:00,41.69,41.81,41.53,41.74,39268.0,35.7729,35.8758,35.6356,35.8158,39268.0
2020-04-23 14:30:00,41.74,41.97,41.73,41.97,38198.0,35.8158,36.0131,35.8072,36.0131,38198.0
2020-04-23 15:00:00,41.98,41.98,41.58,41.69,67476.0,36.0217,36.0217,35.6785,35.7729,67476.0
2020-04-23 15:30:00,41.68,41.81,41.58,41.6,158830.0,35.7643,35.8758,35.6785,35.6957,158830.0
2020-04-24 09:30:00,41.93,42.0,41.78,41.81,98332.0,35.9788,36.0389,35.8501,35.8758,98332.0
2020-04-24 10:00:00,41.85,41.94,41.78,41.81,82800.0,35.9102,35.9874,35.8501,35.8758,82800.0
2020-04-24 10:30:00,41.81,42.01,41.75,41.78,114366.0,35.8758,36.0475,35.8244,35.8501,114366.0
2020-04-24 11:00:00,41.77,41.94,41.65,41.85,69763.0,35.8415,35.9874,35.7386,35.9102,69763.0
2020-04-24 11:30:00,41.87,41.93,41.78,41.92,43310.0,35.9273,35.9788,35.8501,35.9702,43310.0
2020-04-24 12:00:00,41.93,42.03,41.87,42.01,63117.0,35.9788,36.0646,35.9273,36.0475,63117.0
2020-04-24 12:30:00,41.97,42.14,41.97,42.0,45762.0,36.0131,36.159,36.0131,36.0389,45762.0
2020-04-24 13:00:00,42.01,42.01,41.9,41.95,32482.0,36.0475,36.0475,35.9531,35.996,32482.0
2020-04-24 13:30:00,41.95,42.15,41.94,42.15,48284.0,35.996,36.1676,35.9874,36.1676,48284.0
2020-04-24 14:00:00,42.15,42.24,42.1,42.12,91369.0,36.1676,36.2448,36.1247,36.1418,91369.0
2020-04-24 14:30:00,42.12,42.29,42.11,42.27,85767.0,36.1418,36.2877,36.1333,36.2706,85767.0
2020-04-24 15:00:00,42.26,42.45,42.25,42.45,84550.0,36.262,36.425,36.2534,36.425,84550.0
2020-04-24 15:30:00,42.45,42.66,42.4,42.53,244485.0,36.425,36.6052,36.3821,36.4937,244485.0
2020-04-27 09:30:00,42.7,43.05,42.7,42.9,120299.0,36.6395,36.9399,36.6395,36.8111,120299.0
2020-04-27 10:00:00,42.89,43.06,42.89,42.97,93427.0,36.8026,36.9484,36.8026,36.8712,93427.0
2020-04-27 10:30:00,43.01,43.11,42.92,42.93,85735.0,36.9055,36.9913,36.8283,36.8369,85735.0
2020-04-27 11:00:00,42.94,42.98,42.9,42.93,106602.0,36.8455,36.8798,36.8111,36.8369,106602.0
2020-04-27 11:30:00,42.93,42.97,42.83,42.88,103020.0,36.8369,36.8712,36.7511,36.794,103020.0
2020-04-27 12:00:00,42.89,42.89,42.79,42.84,51930.0,36.8026,36.8026,36.7168,36.7597,51930.0
2020-04-27 12:30:00,42.86,42.95,42.79,42.8,64585.0,36.7768,36.854,36.7168,36.7253,64585.0
2020-04-27 13:00:00,42.8,42.81,42.58,42.71,77874.0,36.7253,36.7339,36.5366,36.6481,77874.0
2020-04-27 13:30:00,42.7,42.77,42.61,42.71,54497.0,36.6395,36.6996,36.5623,36.6481,54497.0
2020-04-27 14:00:00,42.71,42.89,42.71,42.84,65017.0,36.6481,36.8026,36.6481,36.7597,65017.0
2020-04-27 14:30:00,42.84,43.08,42.83,43.06,69605.0,36.7597,36.9656,36.7511,36.9484,69605.0
2020-04-27 15:00:00,43.06,43.18,43.04,43.1,73738.0,36.9484,37.0514,36.9313,36.9828,73738.0
2020-04-27 15:30:00,43.1,43.22,43.05,43.08,195076.0,36.9828,37.0857,36.9399,36.9656,195076.0
2020-04-28 09:30:00,43.5,43.62,43.13,43.13,113944.0,37.326,37.429,37.0085,37.0085,113944.0
2020-04-28 10:00:00,43.14,43.24,43.01,43.12,101160.0,37.0171,37.1029,36.9055,36.9999,101160.0
2020-04-28 10:30:00,43.13,43.13,42.65,42.67,63164.0,37.0085,37.0085,36.5966,36.6138,63164.0
2020-04-28 11:00:00,42.69,42.9,42.66,42.83,54320.0,36.6309,36.8111,36.6052,36.7511,54320.0
2020-04-28 11:30:00,42.83,43.08,42.83,42.92,50246.0,36.7511,36.9656,36.7511,36.8283,50246.0
2020-04-28 12:00:00,42.92,43.0,42.7,42.89,69606.0,36.8283,36.8969,36.6395,36.8026,69606.0
2020-04-28 12:30:00,42.9,43.14,42.88,43.13,49107.0,36.8111,37.0171,36.794,37.0085,49107.0
2020-04-28 13:00:00,43.14,43.14,43.04,43.04,50571.0,37.0171,37.0171,36.9313,36.9313,50571.0
2020-04-28 13:30:00,43.01,43.04,42.91,42.92,66927.0,36.9055,36.9313,36.8197,36.8283,66927.0
2020-04-28 14:00:00,42.92,43.02,42.86,42.9,65666.0,36.8283,36.9141,36.7768,36.8111,65666.0
2020-04-28 14:30:00,42.89,42.93,42.79,42.81,62859.0,36.8026,36.8369,36.7168,36.7339,62859.0
2020-04-28 15:00:00,42.82,42.97,42.75,42.84,66032.0,36.7425,36.8712,36.6824,36.7597,66032.0
2020-04-28 15:30:00,42.84,42.89,42.42,42.46,160641.0,36.7597,36.8026,36.3993,36.4336,160641.0
2020-04-29 09:30:00,43.32,43.48,43.05,43.07,153807.0,37.1715,37.3088,36.9399,36.957,153807.0
2020-04-29 10:00:00,43.08,43.27,42.98,43.23,68279.0,36.9656,37.1286,36.8798,37.0943,68279.0
2020-04-29 10:30:00,43.23,43.26,43.06,43.09,60960.0,37.0943,37.12,36.9484,36.9742,60960.0
2020-04-29 11:00:00,43.06,43.22,42.94,43.18,71248.0,36.9484,37.0857,36.8455,37.0514,71248.0
2020-04-29 11:30:00,43.19,43.28,43.12,43.2,52367.0,37.06,37.1372,36.9999,37.0686,52367.0
2020-04-29 12:00:00,43.19,43.28,43.15,43.26,43951.0,37.06,37.1372,37.0257,37.12,43951.0
2020-04-29 12:30:00,43.26,43.43,43.24,43.33,56097.0,37.12,37.2659,37.1029,37.1801,56097.0
2020-04-29 13:00:00,43.33,43.44,43.29,43.44,57107.0,37.1801,37.2745,37.1458,37.2745,57107.0
2020-04-29 13:30:00,43.44,43.45,43.31,43.39,54254.0,37.2745,37.2831,37.1629,37.2316,54254.0
2020-04-29 14:00:00,43.41,43.45,43.18,43.28,54476.0,37.2488,37.2831,37.0514,37.1372,54476.0
2020-04-29 14:30:00,43.3,43.34,43.15,43.28,67698.0,37.1544,37.1887,37.0257,37.1372,67698.0
2020-04-29 15:00:00,43.28,43.45,43.28,43.42,58623.0,37.1372,37.2831,37.1372,37.2573,58623.0
2020-04-29 15:30:00,43.41,43.45,43.3,43.34,241846.0,37.2488,37.2831,37.1544,37.1887,241846.0
2020-04-30 09:30:00,43.1,43.15,42.39,42.54,181491.0,36.9828,37.0257,36.3735,36.5022,181491.0
2020-04-30 10:00:00,42.53,42.68,42.26,42.55,146072.0,36.4937,36.6224,36.262,36.5108,146072.0
2020-04-30 10:30:00,42.55,42.64,42.37,42.37,81063.0,36.5108,36.588,36.3564,36.3564,81063.0
2020-04-30 11:00:00,42.4,42.57,42.39,42.49,81027.0,36.3821,36.528,36.3735,36.4593,81027.0
2020-04-30 11:30:00,42.48,42.53,42.3,42.31,101004.0,36.4508,36.4937,36.2963,36.3049,101004.0
2020-04-30 12:00:00,42.31,42.32,42.21,42.26,107674.0,36.3049,36.3135,36.2191,36.262,107674.0
2020-04-30 12:30:00,42.25,42.51,42.17,42.51,66858.0,36.2534,36.4765,36.1848,36.4765,66858.0
2020-04-30 13:00:00,42.51,42.6,42.38,42.52,58557.0,36.4765,36.5537,36.3649,36.4851,58557.0
2020-04-30 13:30:00,42.53,42.54,42.44,42.5,62651.0,36.4937,36.5022,36.4164,36.4679,62651.0
2020-04-30 14:00:00,42.5,42.69,42.44,42.66,107576.0,36.4679,36.6309,36.4164,36.6052,107576.0
2020-04-30 14:30:00,42.67,42.72,42.44,42.51,141600.0,36.6138,36.6567,36.4164,36.4765,141600.0
2020-04-30 15:00:00,42.51,42.74,42.49,42.65,139688.0,36.4765,36.6738,36.4593,36.5966,139688.0
2020-04-30 15:30:00,42.65,42.67,42.29,42.35,436153.0,36.5966,36.6138,36.2877,36.3392,436153.0
2020-05-01 09:30:00,41.65,41.8,41.38,41.64,138077.0,35.7386,35.8673,35.5069,35.73,138077.0
2020-05-01 10:00:00,41.66,41.77,41.44,41.56,106918.0,35.7471,35.8415,35.5584,35.6613,106918.0
2020-05-01 10:30:00,41.57,41.72,41.42,41.67,71364.0,35.6699,35.7986,35.5412,35.7557,71364.0
2020-05-01 11:00:00,41.67,41.67,41.46,41.46,54277.0,35.7557,35.7557,35.5755,35.5755,54277.0
2020-05-01 11:30:00,41.46,41.51,41.19,41.22,94491.0,35.5755,35.6184,35.3438,35.3696,94491.0
2020-05-01 12:00:00,41.21,41.32,41.13,41.24,66998.0,35.361,35.4554,35.2924,35.3867,66998.0
2020-05-01 12:30:00,41.22,41.32,41.17,41.17,64790.0,35.3696,35.4554,35.3267,35.3267,64790.0
2020-05-01 13:00:00,41.17,41.24,41.09,41.18,71619.0,35.3267,35.3867,35.258,35.3353,71619.0
2020-05-01 13:30:00,41.18,41.19,41.06,41.1,78635.0,35.3353,35.3438,35.2323,35.2666,78635.0
2020-05-01 14:00:00,41.09,41.16,41.0,41.16,169118.0,35.258,35.3181,35.1808,35.3181,169118.0
2020-05-01 14:30:00,41.16,41.16,41.01,41.06,95654.0,35.3181,35.3181,35.1894,35.2323,95654.0
2020-05-01 15:00:00,41.06,41.11,40.9,40.91,155420.0,35.2323,35.2752,35.095,35.1036,155420.0
2020-05-01 15:30:00,40.9,40.98,40.77,40.96,377678.0,35.095,35.1636,34.9835,35.1465,377678.0
2020-05-04 09:30:00,40.95,40.95,40.5,40.69,131184.0,35.1379,35.1379,34.7518,34.9148,131184.0
2020-05-04 10:00:00,40.7,40.92,40.7,40.73,87876.0,34.9234,35.1122,34.9234,34.9491,87876.0
2020-05-04 10:30:00,40.72,40.92,40.64,40.81,92490.0,34.9406,35.1122,34.8719,35.0178,92490.0
2020-05-04 11:00:00,40.81,41.01,40.76,40.87,75911.0,35.0178,35.1894,34.9749,35.0693,75911.0
2020-05-04 11:30:00,40.87,41.01,40.86,40.93,67259.0,35.0693,35.1894,35.0607,35.1207,67259.0
2020-05-04 12:00:00,40.94,41.0,40.87,40.88,46513.0,35.1293,35.1808,35.0693,35.0778,46513.0
2020-05-04 12:30:00,40.89,40.9,40.72,40.74,45762.0,35.0864,35.095,34.9406,34.9577,45762.0
2020-05-04 13:00:00,40.76,40.83,40.68,40.78,45215.0,34.9749,35.0349,34.9062,34.992,45215.0
2020-05-04 13:30:00,40.79,40.95,40.78,40.95,57210.0,35.0006,35.1379,34.992,35.1379,57210.0
2020-05-04 14:00:00,40.95,40.98,40.87,40.92,49873.0,35.1379,35.1636,35.0693,35.1122,49873.0
2020-05-04 14:30:00,40.92,41.15,40.81,41.11,77751.0,35.1122,35.3095,35.0178,35.2752,77751.0
2020-05-04 15:00:00,41.11,41.26,41.04,41.21,109634.0,35.2752,35.4039,35.2151,35.361,109634.0
2020-05-04 15:30:00,41.22,41.4,41.18,41.4,201714.0,35.3696,35.524,35.3353,35.524,201714.0
2020-05-05 09:30:00,41.63,41.82,41.42,41.75,115720.0,35.7214,35.8844,35.5412,35.8244,115720.0
2020-05-05 10:00:00,41.75,41.89,41.67,41.67,69004.0,35.8244,35.9445,35.7557,35.7557,69004.0
2020-05-05 10:30:00,41.67,41.77,41.57,41.58,70007.0,35.7557,35.8415,35.6699,35.6785,70007.0
2020-05-05 11:00:00,41.59,41.72,41.55,41.67,72326.0,35.6871,35.7986,35.6527,35.7557,72326.0
2020-05-05 11:30:00,41.67,41.69,41.53,41.54,72833.0,35.7557,35.7729,35.6356,35.6442,72833.0
2020-05-05 12:00:00,41.55,41.63,41.52,41.53,78486.0,35.6527,35.7214,35.627,35.6356,78486.0
2020-05-05 12:30:00,41.53,41.54,41.44,41.53,56066.0,35.6356,35.6442,35.5584,35.6356,56066.0
2020-05-05 13:00:00,41.53,41.59,41.44,41.58,50993.0,35.6356,35.6871,35.5584,35.6785,50993.0
2020-05-05 13:30:00,41.59,41.81,41.59,41.8,31243.0,35.6871,35.8758,35.6871,35.8673,31243.0
2020-05-05 14:00:00,41.79,41.85,41.74,41.83,44005.0,35.8587,35.9102,35.8158,35.893,44005.0
2020-05-05 14:30:00,41.83,41.92,41.73,41.89,51783.0,35.893,35.9702,35.8072,35.9445,51783.0
2020-05-05 15:00:00,41.88,41.92,41.56,41.59,80343.0,35.9359,35.9702,35.6613,35.6871,80343.0
2020-05-05 15:30:00,41.6,41.62,41.39,41.46,164903.0,35.6957,35.7128,35.5155,35.5755,164903.0
2020-05-06 09:30:00,41.56,41.61,41.26,41.37,183867.0,35.6613,35.7042,35.4039,35.4983,183867.0
2020-05-06 10:00:00,41.37,41.41,40.97,41.11,131858.0,35.4983,35.5326,35.1551,35.2752,131858.0
2020-05-06 10:30:00,41.12,41.45,41.12,41.38,83769.0,35.2838,35.5669,35.2838,35.5069,83769.0
2020-05-06 11:00:00,41.38,41.5,41.21,41.33,75534.0,35.5069,35.6098,35.361,35.464,75534.0
2020-05-06 11:30:00,41.33,41.56,41.32,41.45,51206.0,35.464,35.6613,35.4554,35.5669,51206.0
2020-05-06 12:00:00,41.46,41.6,41.45,41.53,42406.0,35.5755,35.6957,35.5669,35.6356,42406.0
2020-05-06 12:30:00,41.54,41.56,41.45,41.45,54446.0,35.6442,35.6613,35.5669,35.5669,54446.0
2020-05-06 13:00:00,41.46,41.6,41.38,41.6,51119.0,35.5755,35.6957,35.5069,35.6957,51119.0
2020-05-06 13:30:00,41.6,41.68,41.58,41.59,40138.0,35.6957,35.7643,35.6785,35.6871,40138.0
2020-05-06 14:00:00,41.58,41.58,41.45,41.46,57170.0,35.6785,35.6785,35.5669,35.5755,57170.0
2020-05-06 14:30:00,41.45,41.54,41.4,41.42,45735.0,35.5669,35.6442,35.524,35.5412,45735.0
2020-05-06 15:00:00,41.43,41.46,41.35,41.4,91756.0,35.5498,35.5755,35.4811,35.524,91756.0
2020-05-06 15:30:00,41.39,41.39,41.1,41.14,160017.0,35.5155,35.5155,35.2666,35.3009,160017.0
2020-05-07 09:30:00,41.6,41.74,41.37,41.59,137501.0,35.6957,35.8158,35.4983,35.6871,137501.0
2020-05-07 10:00:00,41.58,41.58,41.36,41.49,115553.0,35.6785,35.6785,35.4897,35.6013,115553.0
2020-05-07 10:30:00,41.49,41.55,41.38,41.47,80806.0,35.6013,35.6527,35.5069,35.5841,80806.0
2020-05-07 11:00:00,41.47,41.58,41.47,41.56,95649.0,35.5841,35.6785,35.5841,35.6613,95649.0
2020-05-07 11:30:00,41.57,41.76,41.49,41.6,115289.0,35.6699,35.8329,35.6013,35.6957,115289.0
2020-05-07 12:00:00,41.61,41.7,41.58,41.67,75378.0,35.7042,35.7815,35.6785,35.7557,75378.0
2020-05-07 12:30:00,41.66,41.69,41.51,41.69,82559.0,35.7471,35.7729,35.6184,35.7729,82559.0
2020-05-07 13:00:00,41.69,41.71,41.58,41.58,84735.0,35.7729,35.79,35.6785,35.6785,84735.0
2020-05-07 13:30:00,41.59,41.6,41.4,41.42,107550.0,35.6871,35.6957,35.524,35.5412,107550.0
2020-05-07 14:00:00,41.42,41.52,41.31,41.33,108884.0,35.5412,35.627,35.4468,35.464,108884.0
2020-05-07 14:30:00,41.34,41.38,41.22,41.36,107860.0,35.4726,35.5069,35.3696,35.4897,107860.0
2020-05-07 15:00:00,41.35,41.41,41.22,41.41,100135.0,35.4811,35.5326,35.3696,35.5326,100135.0
2020-05-07 15:30:00,41.42,41.43,41.28,41.36,235907.0,35.5412,35.5498,35.4211,35.4897,235907.0
2020-05-08 09:30:00,42.04,42.08,41.71,41.82,185956.0,36.0732,36.1075,35.79,35.8844,185956.0
2020-05-08 10:00:00,41.84,41.96,41.76,41.94,116666.0,35.9016,36.0046,35.8329,35.9874,116666.0
2020-05-08 10:30:00,41.94,42.09,41.86,42.0,103166.0,35.9874,36.1161,35.9187,36.0389,103166.0
2020-05-08 11:00:00,41.99,42.14,41.87,42.14,104464.0,36.0303,36.159,35.9273,36.159,104464.0
2020-05-08 11:30:00,42.13,42.18,42.08,42.16,117711.0,36.1504,36.1933,36.1075,36.1762,117711.0
2020-05-08 12:00:00,42.17,42.44,42.17,42.4,112145.0,36.1848,36.4164,36.1848,36.3821,112145.0
2020-05-08 12:30:00,42.4,42.56,42.4,42.54,79181.0,36.3821,36.5194,36.3821,36.5022,79181.0
2020-05-08 13:00:00,42.55,42.71,42.5,42.53,98343.0,36.5108,36.6481,36.4679,36.4937,98343.0
2020-05-08 13:30:00,42.53,42.56,42.45,42.49,39924.0,36.4937,36.5194,36.425,36.4593,39924.0
2020-05-08 14:00:00,42.49,42.59,42.42,42.58,55039.0,36.4593,36.5451,36.3993,36.5366,55039.0
2020-05-08 14:30:00,42.59,42.69,42.54,42.67,59999.0,36.5451,36.6309,36.5022,36.6138,59999.0
2020-05-08 15:00:00,42.68,42.81,42.67,42.78,66845.0,36.6224,36.7339,36.6138,36.7082,66845.0
2020-05-08 15:30:00,42.78,43.02,42.76,43.0,354589.0,36.7082,36.9141,36.691,36.8969,354589.0
2020-05-11 09:30:00,42.8,43.13,42.68,43.03,264767.0,36.7253,37.0085,36.6224,36.9227,264767.0
2020-05-11 10:00:00,43.01,43.01,42.67,42.72,110174.0,36.9055,36.9055,36.6138,36.6567,110174.0
2020-05-11 10:30:00,42.71,42.85,42.61,42.69,125864.0,36.6481,36.7682,36.5623,36.6309,125864.0
2020-05-11 11:00:00,42.7,42.92,42.69,42.91,89178.0,36.6395,36.8283,36.6309,36.8197,89178.0
2020-05-11 11:30:00,42.91,43.08,42.9,43.07,85480.0,36.8197,36.9656,36.8111,36.957,85480.0
2020-05-11 12:00:00,43.08,43.28,43.03,43.28,89759.0,36.9656,37.1372,36.9227,37.1372,89759.0
2020-05-11 12:30:00,43.28,43.42,43.26,43.41,75239.0,37.1372,37.2573,37.12,37.2488,75239.0
2020-05-11 13:00:00,43.41,43.54,43.38,43.53,105895.0,37.2488,37.3603,37.223,37.3517,105895.0
2020-05-11 13:30:00,43.53,43.64,43.46,43.51,65926.0,37.3517,37.4461,37.2917,37.3346,65926.0
2020-05-11 14:00:00,43.51,43.53,43.31,43.35,71833.0,37.3346,37.3517,37.1629,37.1973,71833.0
2020-05-11 14:30:00,43.34,43.53,43.34,43.5,49094.0,37.1887,37.3517,37.1887,37.326,49094.0
2020-05-11 15:00:00,43.51,43.64,43.45,43.51,81318.0,37.3346,37.4461,37.2831,37.3346,81318.0
2020-05-11 15:30:00,43.5,43.63,43.29,43.29,361185.0,37.326,37.4375,37.1458,37.1458,361185.0
2020-05-12 09:30:00,43.93,44.29,43.62,43.94,207212.0,37.695,38.0039,37.429,37.7035,207212.0
2020-05-12 10:00:00,43.94,44.14,43.83,44.05,112004.0,37.7035,37.8751,37.6091,37.7979,112004.0
2020-05-12 10:30:00,44.04,44.16,43.87,43.99,145908.0,37.7893,37.8923,37.6435,37.7464,145908.0
2020-05-12 11:00:00,43.99,44.13,43.9,43.92,76382.0,37.7464,37.8666,37.6692,37.6864,76382.0
2020-05-12 11:30:00,43.93,43.99,43.76,43.9,78529.0,37.695,37.7464,37.5491,37.6692,78529.0
2020-05-12 12:00:00,43.91,43.98,43.81,43.96,72259.0,37.6778,37.7379,37.592,37.7207,72259.0
2020-05-12 12:30:00,43.95,43.99,43.85,43.91,60344.0,37.7121,37.7464,37.6263,37.6778,60344.0
2020-05-12 13:00:00,43.92,43.92,43.59,43.65,71133.0,37.6864,37.6864,37.4032,37.4547,71133.0
2020-05-12 13:30:00,43.65,43.86,43.63,43.86,79682.0,37.4547,37.6349,37.4375,37.6349,79682.0
2020-05-12 14:00:00,43.85,43.86,43.72,43.85,104308.0,37.6263,37.6349,37.5148,37.6263,104308.0
2020-05-12 14:30:00,43.85,43.94,43.76,43.89,119244.0,37.6263,37.7035,37.5491,37.6606,119244.0
2020-05-12 15:00:00,43.88,43.9,43.67,43.7,122291.0,37.652,37.6692,37.4719,37.4976,122291.0
2020-05-12 15:30:00,43.7,43.74,43.2,43.2,367388.0,37.4976,37.5319,37.0686,37.0686,367388.0
2020-05-13 09:30:00,43.24,43.43,42.74,42.95,192404.0,37.1029,37.2659,36.6738,36.854,192404.0
2020-05-13 10:00:00,42.94,43.33,42.94,43.3,127242.0,36.8455,37.1801,36.8455,37.1544,127242.0
2020-05-13 10:30:00,43.31,43.56,43.05,43.11,106169.0,37.1629,37.3775,36.9399,36.9913,106169.0
2020-05-13 11:00:00,43.11,43.12,42.65,42.75,106156.0,36.9913,36.9999,36.5966,36.6824,106156.0
2020-05-13 11:30:00,42.75,42.78,42.24,42.35,106546.0,36.6824,36.7082,36.2448,36.3392,106546.0
2020-05-13 12:00:00,42.36,42.43,41.92,42.15,145833.0,36.3478,36.4078,35.9702,36.1676,145833.0
2020-05-13 12:30:00,42.15,42.35,42.13,42.18,95765.0,36.1676,36.3392,36.1504,36.1933,95765.0
2020-05-13 13:00:00,42.19,42.2,41.78,41.9,185540.0,36.2019,36.2105,35.8501,35.9531,185540.0
2020-05-13 13:30:00,41.9,41.97,41.79,41.81,76470.0,35.9531,36.0131,35.8587,35.8758,76470.0
2020-05-13 14:00:00,41.8,42.03,41.72,41.83,131498.0,35.8673,36.0646,35.7986,35.893,131498.0
2020-05-13 14:30:00,41.83,41.87,41.68,41.68,103511.0,35.893,35.9273,35.7643,35.7643,103511.0
2020-05-13 15:00:00,41.68,41.93,41.31,41.48,179181.0,35.7643,35.9788,35.4468,35.5927,179181.0
2020-05-13 15:30:00,41.48,42.1,41.43,41.99,404107.0,35.5927,36.1247,35.5498,36.0303,404107.0
2020-05-14 09:30:00,43.5,44.45,43.42,44.15,746404.0,37.326,38.1411,37.2573,37.8837,746404.0
2020-05-14 10:00:00,44.15,44.31,43.8,43.87,336505.0,37.8837,38.021,37.5834,37.6435,336505.0
2020-05-14 10:30:00,43.87,44.29,43.87,44.17,246777.0,37.6435,38.0039,37.6435,37.9009,246777.0
2020-05-14 11:00:00,44.18,44.57,44.07,44.24,214319.0,37.9095,38.2441,37.8151,37.961,214319.0
2020-05-14 11:30:00,44.26,44.42,43.79,44.02,257091.0,37.9781,38.1154,37.5748,37.7722,257091.0
2020-05-14 12:00:00,44.05,44.11,43.82,43.84,107374.0,37.7979,37.8494,37.6006,37.6177,107374.0
2020-05-14 12:30:00,43.86,43.92,43.26,43.62,197505.0,37.6349,37.6864,37.12,37.429,197505.0
2020-05-14 13:00:00,43.63,43.75,43.56,43.7,93296.0,37.4375,37.5405,37.3775,37.4976,93296.0
2020-05-14 13:30:00,43.71,43.81,43.58,43.76,96409.0,37.5062,37.592,37.3946,37.5491,96409.0
2020-05-14 14:00:00,43.75,43.78,43.58,43.77,99074.0,37.5405,37.5662,37.3946,37.5577,99074.0
2020-05-14 14:30:00,43.79,43.8,43.56,43.65,120262.0,37.5748,37.5834,37.3775,37.4547,120262.0
2020-05-14 15:00:00,43.62,43.89,43.6,43.82,156025.0,37.429,37.6606,37.4118,37.6006,156025.0
2020-05-14 15:30:00,43.82,43.96,43.61,43.87,474354.0,37.6006,37.7207,37.4204,37.6435,474354.0
2020-05-15 09:30:00,42.9,44.08,42.9,43.91,441786.0,36.8111,37.8237,36.8111,37.6778,441786.0
2020-05-15 10:00:00,43.92,44.26,43.8,43.9,192999.0,37.6864,37.9781,37.5834,37.6692,192999.0
2020-05-15 10:30:00,43.91,43.96,43.75,43.89,121657.0,37.6778,37.7207,37.5405,37.6606,121657.0
2020-05-15 11:00:00,43.87,43.92,43.71,43.88,121557.0,37.6435,37.6864,37.5062,37.652,121557.0
2020-05-15 11:30:00,43.86,43.94,43.69,43.9,83157.0,37.6349,37.7035,37.489,37.6692,83157.0
2020-05-15 12:00:00,43.89,44.1,43.88,44.02,78330.0,37.6606,37.8408,37.652,37.7722,78330.0
2020-05-15 12:30:00,44.03,44.13,43.91,43.99,76450.0,37.7808,37.8666,37.6778,37.7464,76450.0
2020-05-15 13:00:00,43.99,44.2,43.99,44.12,51183.0,37.7464,37.9266,37.7464,37.858,51183.0
2020-05-15 13:30:00,44.1,44.11,43.85,44.08,75451.0,37.8408,37.8494,37.6263,37.8237,75451.0
2020-05-15 14:00:00,44.08,44.27,44.06,44.25,107310.0,37.8237,37.9867,37.8065,37.9695,107310.0
2020-05-15 14:30:00,44.26,44.26,43.97,43.97,103236.0,37.9781,37.9781,37.7293,37.7293,103236.0
2020-05-15 15:00:00,43.99,44.08,43.88,43.92,90667.0,37.7464,37.8237,37.652,37.6864,90667.0
2020-05-15 15:30:00,43.92,44.38,43.78,44.28,353494.0,37.6864,38.0811,37.5662,37.9953,353494.0
2020-05-18 09:30:00,45.1,45.23,44.41,44.41,183918.0,38.6989,38.8104,38.1068,38.1068,183918.0
2020-05-18 10:00:00,44.4,44.79,44.33,44.74,171662.0,38.0982,38.4329,38.0382,38.39,171662.0
2020-05-18 10:30:00,44.73,44.98,44.73,44.97,103397.0,38.3814,38.5959,38.3814,38.5873,103397.0
2020-05-18 11:00:00,44.98,45.13,44.92,45.03,141404.0,38.5959,38.7246,38.5444,38.6388,141404.0
2020-05-18 11:30:00,45.03,45.03,44.73,44.98,162326.0,38.6388,38.6388,38.3814,38.5959,162326.0
2020-05-18 12:00:00,44.97,45.04,44.94,45.03,60348.0,38.5873,38.6474,38.5616,38.6388,60348.0
2020-05-18 12:30:00,45.04,45.07,44.97,45.01,58088.0,38.6474,38.6731,38.5873,38.6217,58088.0
2020-05-18 13:00:00,45.02,45.24,45.02,45.24,95097.0,38.6302,38.819,38.6302,38.819,95097.0
2020-05-18 13:30:00,45.24,45.26,45.15,45.26,72341.0,38.819,38.8362,38.7418,38.8362,72341.0
2020-05-18 14:00:00,45.26,45.29,45.17,45.26,55505.0,38.8362,38.8619,38.759,38.8362,55505.0
2020-05-18 14:30:00,45.25,45.28,45.15,45.19,70416.0,38.8276,38.8533,38.7418,38.7761,70416.0
2020-05-18 15:00:00,45.19,45.25,45.13,45.21,69708.0,38.7761,38.8276,38.7246,38.7933,69708.0
2020-05-18 15:30:00,45.21,45.28,45.03,45.05,248692.0,38.7933,38.8533,38.6388,38.656,248692.0
2020-05-19 09:30:00,44.77,44.87,44.43,44.72,203704.0,38.4157,38.5015,38.124,38.3728,203704.0
2020-05-19 10:00:00,44.7,44.81,44.56,44.66,152381.0,38.3557,38.4501,38.2355,38.3213,152381.0
2020-05-19 10:30:00,44.67,44.81,44.52,44.57,131743.0,38.3299,38.4501,38.2012,38.2441,131743.0
2020-05-19 11:00:00,44.57,44.7,44.51,44.59,95524.0,38.2441,38.3557,38.1926,38.2613,95524.0
2020-05-19 11:30:00,44.6,44.65,44.42,44.51,103049.0,38.2699,38.3128,38.1154,38.1926,103049.0
2020-05-19 12:00:00,44.52,44.64,44.43,44.61,69832.0,38.2012,38.3042,38.124,38.2784,69832.0
2020-05-19 12:30:00,44.61,44.64,44.52,44.6,69719.0,38.2784,38.3042,38.2012,38.2699,69719.0
2020-05-19 13:00:00,44.58,44.61,44.54,44.58,54323.0,38.2527,38.2784,38.2184,38.2527,54323.0
2020-05-19 13:30:00,44.58,44.74,44.54,44.72,62028.0,38.2527,38.39,38.2184,38.3728,62028.0
2020-05-19 14:00:00,44.72,44.83,44.63,44.81,76604.0,38.3728,38.4672,38.2956,38.4501,76604.0
2020-05-19 14:30:00,44.8,44.93,44.58,44.6,199904.0,38.4415,38.553,38.2527,38.2699,199904.0
2020-05-19 15:00:00,44.61,44.97,44.58,44.83,175646.0,38.2784,38.5873,38.2527,38.4672,175646.0
2020-05-19 15:30:00,44.82,44.85,44.58,44.59,457611.0,38.4586,38.4844,38.2527,38.2613,457611.0
2020-05-20 09:30:00,45.12,45.44,45.05,45.42,174178.0,38.7161,38.9906,38.656,38.9735,174178.0
2020-05-20 10:00:00,45.42,45.68,45.42,45.62,122223.0,38.9735,39.1966,38.9735,39.1451,122223.0
2020-05-20 10:30:00,45.63,45.63,45.42,45.54,67806.0,39.1537,39.1537,38.9735,39.0764,67806.0
2020-05-20 11:00:00,45.55,45.76,45.54,45.74,66620.0,39.085,39.2652,39.0764,39.2481,66620.0
2020-05-20 11:30:00,45.75,45.77,45.65,45.73,41970.0,39.2566,39.2738,39.1708,39.2395,41970.0
2020-05-20 12:00:00,45.73,45.74,45.53,45.58,78038.0,39.2395,39.2481,39.0679,39.1108,78038.0
2020-05-20 12:30:00,45.59,45.67,45.55,45.6,81356.0,39.1193,39.188,39.085,39.1279,81356.0
2020-05-20 13:00:00,45.61,45.63,45.33,45.4,66998.0,39.1365,39.1537,38.8962,38.9563,66998.0
2020-05-20 13:30:00,45.42,45.67,45.42,45.65,86237.0,38.9735,39.188,38.9735,39.1708,86237.0
2020-05-20 14:00:00,45.65,45.73,45.53,45.62,58293.0,39.1708,39.2395,39.0679,39.1451,58293.0
2020-05-20 14:30:00,45.6,45.82,45.6,45.74,79551.0,39.1279,39.3167,39.1279,39.2481,79551.0
2020-05-20 15:00:00,45.74,45.77,45.56,45.67,60531.0,39.2481,39.2738,39.0936,39.188,60531.0
2020-05-20 15:30:00,45.67,45.67,45.38,45.44,274341.0,39.188,39.188,38.9392,38.9906,274341.0
2020-05-21 09:30:00,45.53,45.65,45.41,45.5,87877.0,39.0679,39.1708,38.9649,39.0421,87877.0
2020-05-21 10:00:00,45.5,45.55,45.34,45.39,76527.0,39.0421,39.085,38.9048,38.9477,76527.0
2020-05-21 10:30:00,45.39,45.39,45.05,45.24,91305.0,38.9477,38.9477,38.656,38.819,91305.0
2020-05-21 11:00:00,45.21,45.23,44.95,45.0,79869.0,38.7933,38.8104,38.5702,38.6131,79869.0
2020-05-21 11:30:00,45.0,45.17,44.97,45.13,101920.0,38.6131,38.759,38.5873,38.7246,101920.0
2020-05-21 12:00:00,45.14,45.29,45.1,45.1,57570.0,38.7332,38.8619,38.6989,38.6989,57570.0
2020-05-21 12:30:00,45.09,45.17,45.01,45.04,51209.0,38.6903,38.759,38.6217,38.6474,51209.0
2020-05-21 13:00:00,45.06,45.19,45.01,45.11,48284.0,38.6646,38.7761,38.6217,38.7075,48284.0
2020-05-21 13:30:00,45.11,45.12,45.01,45.1,31600.0,38.7075,38.7161,38.6217,38.6989,31600.0
2020-05-21 14:00:00,45.06,45.13,45.06,45.09,25400.0,38.6646,38.7246,38.6646,38.6903,25400.0
2020-05-21 14:30:00,45.09,45.1,44.66,44.66,185708.0,38.6903,38.6989,38.3213,38.3213,185708.0
2020-05-21 15:00:00,44.66,44.95,44.6,44.84,182314.0,38.3213,38.5702,38.2699,38.4758,182314.0
2020-05-21 15:30:00,44.83,44.88,44.56,44.65,430749.0,38.4672,38.5101,38.2355,38.3128,430749.0
2020-05-22 09:30:00,44.64,44.68,44.13,44.39,141545.0,38.3042,38.3385,37.8666,38.0897,141545.0
2020-05-22 10:00:00,44.38,44.4,44.14,44.4,79140.0,38.0811,38.0982,37.8751,38.0982,79140.0
2020-05-22 10:30:00,44.42,44.56,44.38,44.5,61743.0,38.1154,38.2355,38.0811,38.1841,61743.0
2020-05-22 11:00:00,44.5,44.61,44.42,44.49,40125.0,38.1841,38.2784,38.1154,38.1755,40125.0
2020-05-22 11:30:00,44.48,44.67,44.45,44.62,37840.0,38.1669,38.3299,38.1411,38.287,37840.0
2020-05-22 12:00:00,44.63,44.69,44.6,44.63,39458.0,38.2956,38.3471,38.2699,38.2956,39458.0
2020-05-22 12:30:00,44.64,44.78,44.64,44.72,38815.0,38.3042,38.4243,38.3042,38.3728,38815.0
2020-05-22 13:00:00,44.72,44.9,44.72,44.81,48958.0,38.3728,38.5273,38.3728,38.4501,48958.0
2020-05-22 13:30:00,44.81,44.84,44.73,44.82,45633.0,38.4501,38.4758,38.3814,38.4586,45633.0
2020-05-22 14:00:00,44.82,44.91,44.79,44.8,38499.0,38.4586,38.5359,38.4329,38.4415,38499.0
2020-05-22 14:30:00,44.8,44.86,44.78,44.83,44399.0,38.4415,38.493,38.4243,38.4672,44399.0
2020-05-22 15:00:00,44.82,44.88,44.73,44.76,66691.0,38.4586,38.5101,38.3814,38.4071,66691.0
2020-05-22 15:30:00,44.76,44.95,44.75,44.9,155850.0,38.4071,38.5702,38.3986,38.5273,155850.0
2020-05-26 09:30:00,45.77,45.79,45.54,45.55,174396.0,39.2738,39.291,39.0764,39.085,174396.0
2020-05-26 10:00:00,45.55,45.63,45.46,45.58,118099.0,39.085,39.1537,39.0078,39.1108,118099.0
2020-05-26 10:30:00,45.58,45.66,45.51,45.6,74532.0,39.1108,39.1794,39.0507,39.1279,74532.0
2020-05-26 11:00:00,45.6,45.65,45.35,45.4,74850.0,39.1279,39.1708,38.9134,38.9563,74850.0
2020-05-26 11:30:00,45.39,45.4,45.07,45.17,109379.0,38.9477,38.9563,38.6731,38.759,109379.0
2020-05-26 12:00:00,45.17,45.27,45.16,45.26,42984.0,38.759,38.8448,38.7504,38.8362,42984.0
2020-05-26 12:30:00,45.27,45.35,45.27,45.35,33826.0,38.8448,38.9134,38.8448,38.9134,33826.0
2020-05-26 13:00:00,45.37,45.39,45.12,45.21,55987.0,38.9306,38.9477,38.7161,38.7933,55987.0
2020-05-26 13:30:00,45.21,45.21,45.15,45.18,49729.0,38.7933,38.7933,38.7418,38.7675,49729.0
2020-05-26 14:00:00,45.17,45.22,45.14,45.17,40613.0,38.759,38.8019,38.7332,38.759,40613.0
2020-05-26 14:30:00,45.18,45.24,45.11,45.24,58072.0,38.7675,38.819,38.7075,38.819,58072.0
2020-05-26 15:00:00,45.24,45.24,45.15,45.16,58316.0,38.819,38.819,38.7418,38.7504,58316.0
2020-05-26 15:30:00,45.16,45.18,44.69,44.83,304786.0,38.7504,38.7675,38.3471,38.4672,304786.0
2020-05-27 09:30:00,45.0,45.24,44.8,44.9,204213.0,38.6131,38.819,38.4415,38.5273,204213.0
2020-05-27 10:00:00,44.93,45.18,44.81,45.15,101051.0,38.553,38.7675,38.4501,38.7418,101051.0
2020-05-27 10:30:00,45.14,45.17,44.87,44.97,97583.0,38.7332,38.759,38.5015,38.5873,97583.0
2020-05-27 11:00:00,44.92,45.21,44.82,45.13,77762.0,38.5444,38.7933,38.4586,38.7246,77762.0
2020-05-27 11:30:00,45.15,45.19,44.85,45.12,97489.0,38.7418,38.7761,38.4844,38.7161,97489.0
2020-05-27 12:00:00,45.14,45.23,45.1,45.13,59855.0,38.7332,38.8104,38.6989,38.7246,59855.0
2020-05-27 12:30:00,45.14,45.17,45.07,45.14,33758.0,38.7332,38.759,38.6731,38.7332,33758.0
2020-05-27 13:00:00,45.14,45.24,45.02,45.22,49861.0,38.7332,38.819,38.6302,38.8019,49861.0
2020-05-27 13:30:00,45.24,45.38,45.1,45.35,35207.0,38.819,38.9392,38.6989,38.9134,35207.0
2020-05-27 14:00:00,45.35,45.63,45.35,45.62,81743.0,38.9134,39.1537,38.9134,39.1451,81743.0
2020-05-27 14:30:00,45.62,45.71,45.53,45.7,73567.0,39.1451,39.2223,39.0679,39.2137,73567.0
2020-05-27 15:00:00,45.71,45.81,45.67,45.79,82753.0,39.2223,39.3081,39.188,39.291,82753.0
2020-05-27 15:30:00,45.79,45.98,45.75,45.97,333374.0,39.291,39.454,39.2566,39.4454,333374.0
2020-05-28 09:30:00,45.95,46.0,45.38,45.5,167978.0,39.4282,39.4712,38.9392,39.0421,167978.0
2020-05-28 10:00:00,45.52,45.74,45.45,45.62,79282.0,39.0593,39.2481,38.9992,39.1451,79282.0
2020-05-28 10:30:00,45.65,46.0,45.6,45.98,93248.0,39.1708,39.4712,39.1279,39.454,93248.0
2020-05-28 11:00:00,45.98,46.09,45.84,46.09,81747.0,39.454,39.5484,39.3339,39.5484,81747.0
2020-05-28 11:30:00,46.1,46.11,45.92,46.09,61293.0,39.557,39.5655,39.4025,39.5484,61293.0
2020-05-28 12:00:00,46.1,46.15,46.01,46.04,51665.0,39.557,39.5999,39.4797,39.5055,51665.0
2020-05-28 12:30:00,46.04,46.28,46.03,46.24,58117.0,39.5055,39.7114,39.4969,39.6771,58117.0
2020-05-28 13:00:00,46.25,46.42,46.24,46.42,74675.0,39.6857,39.8315,39.6771,39.8315,74675.0
2020-05-28 13:30:00,46.42,46.46,46.28,46.31,48320.0,39.8315,39.8659,39.7114,39.7372,48320.0
2020-05-28 14:00:00,46.31,46.38,46.24,46.26,48563.0,39.7372,39.7972,39.6771,39.6943,48563.0
2020-05-28 14:30:00,46.26,46.29,46.15,46.24,75395.0,39.6943,39.72,39.5999,39.6771,75395.0
2020-05-28 15:00:00,46.24,46.37,45.87,45.88,140958.0,39.6771,39.7886,39.3596,39.3682,140958.0
2020-05-28 15:30:00,45.88,45.91,45.5,45.57,319884.0,39.3682,39.3939,39.0421,39.1022,319884.0
2020-05-29 09:30:00,46.18,46.18,45.67,45.86,137585.0,39.6256,39.6256,39.188,39.351,137585.0
2020-05-29 10:00:00,45.87,45.93,45.59,45.69,89360.0,39.3596,39.4111,39.1193,39.2052,89360.0
2020-05-29 10:30:00,45.69,45.73,45.46,45.56,94088.0,39.2052,39.2395,39.0078,39.0936,94088.0
2020-05-29 11:00:00,45.55,45.82,45.42,45.73,127347.0,39.085,39.3167,38.9735,39.2395,127347.0
2020-05-29 11:30:00,45.72,45.87,45.68,45.83,52963.0,39.2309,39.3596,39.1966,39.3253,52963.0
2020-05-29 12:00:00,45.84,45.88,45.6,45.71,62069.0,39.3339,39.3682,39.1279,39.2223,62069.0
2020-05-29 12:30:00,45.7,45.9,45.41,45.82,119889.0,39.2137,39.3853,38.9649,39.3167,119889.0
2020-05-29 13:00:00,45.81,45.9,45.7,45.76,41610.0,39.3081,39.3853,39.2137,39.2652,41610.0
2020-05-29 13:30:00,45.74,45.79,45.66,45.74,44525.0,39.2481,39.291,39.1794,39.2481,44525.0
2020-05-29 14:00:00,45.73,46.14,45.73,46.07,129775.0,39.2395,39.5913,39.2395,39.5312,129775.0
2020-05-29 14:30:00,46.09,46.27,45.7,46.27,141212.0,39.5484,39.7028,39.2137,39.7028,141212.0
2020-05-29 15:00:00,46.29,46.44,46.22,46.34,185970.0,39.72,39.8487,39.6599,39.7629,185970.0
2020-05-29 15:30:00,46.33,47.81,46.31,47.58,1068911.0,39.7543,41.0243,39.7372,40.8269,1068911.0
2020-06-01 09:30:00,47.21,47.28,46.5,46.72,270663.0,40.5094,40.5695,39.9002,40.089,270663.0
2020-06-01 10:00:00,46.73,46.97,46.63,46.7,152108.0,40.0975,40.3035,40.0117,40.0718,152108.0
2020-06-01 10:30:00,46.69,46.78,46.53,46.56,63135.0,40.0632,40.1404,39.9259,39.9517,63135.0
2020-06-01 11:00:00,46.57,46.59,46.23,46.31,80121.0,39.9603,39.9774,39.6685,39.7372,80121.0
2020-06-01 11:30:00,46.31,46.44,46.28,46.44,56478.0,39.7372,39.8487,39.7114,39.8487,56478.0
2020-06-01 12:00:00,46.43,46.47,46.39,46.47,46962.0,39.8401,39.8744,39.8058,39.8744,46962.0
2020-06-01 12:30:00,46.47,46.7,46.47,46.62,67399.0,39.8744,40.0718,39.8744,40.0032,67399.0
2020-06-01 13:00:00,46.63,46.79,46.63,46.77,43043.0,40.0117,40.149,40.0117,40.1319,43043.0
2020-06-01 13:30:00,46.77,46.78,46.58,46.63,37364.0,40.1319,40.1404,39.9688,40.0117,37364.0
2020-06-01 14:00:00,46.63,46.69,46.59,46.65,44980.0,40.0117,40.0632,39.9774,40.0289,44980.0
2020-06-01 14:30:00,46.65,46.68,46.58,46.6,66651.0,40.0289,40.0546,39.9688,39.986,66651.0
2020-06-01 15:00:00,46.61,46.63,46.41,46.41,95198.0,39.9946,40.0117,39.823,39.823,95198.0
2020-06-01 15:30:00,46.4,46.43,46.27,46.32,175485.0,39.8144,39.8401,39.7028,39.7457,175485.0
2020-06-02 09:30:00,46.38,46.43,45.89,46.33,153156.0,39.7972,39.8401,39.3768,39.7543,153156.0
2020-06-02 10:00:00,46.34,46.61,46.28,46.61,167130.0,39.7629,39.9946,39.7114,39.9946,167130.0
2020-06-02 10:30:00,46.62,46.65,46.34,46.35,95235.0,40.0032,40.0289,39.7629,39.7715,95235.0
2020-06-02 11:00:00,46.35,46.44,46.14,46.4,96423.0,39.7715,39.8487,39.5913,39.8144,96423.0
2020-06-02 11:30:00,46.39,46.48,46.36,46.38,51560.0,39.8058,39.883,39.7801,39.7972,51560.0
2020-06-02 12:00:00,46.38,46.59,46.37,46.53,45378.0,39.7972,39.9774,39.7886,39.9259,45378.0
2020-06-02 12:30:00,46.55,46.55,46.46,46.48,23768.0,39.9431,39.9431,39.8659,39.883,23768.0
2020-06-02 13:00:00,46.49,46.66,46.48,46.65,43655.0,39.8916,40.0375,39.883,40.0289,43655.0
2020-06-02 13:30:00,46.65,46.69,46.58,46.67,33089.0,40.0289,40.0632,39.9688,40.0461,33089.0
2020-06-02 14:00:00,46.67,46.74,46.55,46.58,50973.0,40.0461,40.1061,39.9431,39.9688,50973.0
2020-06-02 14:30:00,46.59,46.59,46.44,46.58,38430.0,39.9774,39.9774,39.8487,39.9688,38430.0
2020-06-02 15:00:00,46.57,46.59,46.45,46.51,52633.0,39.9603,39.9774,39.8573,39.9088,52633.0
2020-06-02 15:30:00,46.52,46.9,46.51,46.89,220264.0,39.9173,40.2434,39.9088,40.2348,220264.0
2020-06-03 09:30:00,47.0,47.11,46.54,46.81,206054.0,40.3292,40.4236,39.9345,40.1662,206054.0
2020-06-03 10:00:00,46.83,47.09,46.81,47.09,76229.0,40.1834,40.4064,40.1662,40.4064,76229.0
2020-06-03 10:30:00,47.09,47.16,47.02,47.09,78821.0,40.4064,40.4665,40.3464,40.4064,78821.0
2020-06-03 11:00:00,47.1,47.19,46.99,47.08,57983.0,40.415,40.4923,40.3206,40.3979,57983.0
2020-06-03 11:30:00,47.08,47.12,46.93,46.97,56092.0,40.3979,40.4322,40.2692,40.3035,56092.0
2020-06-03 12:00:00,46.97,46.99,46.87,46.99,49086.0,40.3035,40.3206,40.2177,40.3206,49086.0
2020-06-03 12:30:00,46.99,46.99,46.9,46.96,48691.0,40.3206,40.3206,40.2434,40.2949,48691.0
2020-06-03 13:00:00,46.97,46.99,46.92,46.98,51905.0,40.3035,40.3206,40.2606,40.3121,51905.0
2020-06-03 13:30:00,46.98,46.99,46.87,46.88,53721.0,40.3121,40.3206,40.2177,40.2263,53721.0
2020-06-03 14:00:00,46.89,47.11,46.89,47.08,79747.0,40.2348,40.4236,40.2348,40.3979,79747.0
2020-06-03 14:30:00,47.09,47.09,46.97,47.01,39552.0,40.4064,40.4064,40.3035,40.3378,39552.0
2020-06-03 15:00:00,47.0,47.07,46.96,47.03,53965.0,40.3292,40.3893,40.2949,40.355,53965.0
2020-06-03 15:30:00,47.02,47.11,46.88,46.94,199347.0,40.3464,40.4236,40.2263,40.2777,199347.0
2020-06-04 09:30:00,46.72,46.97,46.72,46.94,137706.0,40.089,40.3035,40.089,40.2777,137706.0
2020-06-04 10:00:00,46.93,47.22,46.88,47.22,129013.0,40.2692,40.518,40.2263,40.518,129013.0
2020-06-04 10:30:00,47.22,47.24,46.94,47.01,62893.0,40.518,40.5352,40.2777,40.3378,62893.0
2020-06-04 11:00:00,47.01,47.04,46.78,46.88,75141.0,40.3378,40.3635,40.1404,40.2263,75141.0
2020-06-04 11:30:00,46.86,46.9,46.79,46.79,48294.0,40.2091,40.2434,40.149,40.149,48294.0
2020-06-04 12:00:00,46.81,46.89,46.73,46.8,52467.0,40.1662,40.2348,40.0975,40.1576,52467.0
2020-06-04 12:30:00,46.8,46.8,46.57,46.61,55067.0,40.1576,40.1576,39.9603,39.9946,55067.0
2020-06-04 13:00:00,46.6,46.69,46.57,46.57,33292.0,39.986,40.0632,39.9603,39.9603,33292.0
2020-06-04 13:30:00,46.58,46.84,46.58,46.84,32376.0,39.9688,40.1919,39.9688,40.1919,32376.0
2020-06-04 14:00:00,46.84,46.85,46.76,46.82,36419.0,40.1919,40.2005,40.1233,40.1748,36419.0
2020-06-04 14:30:00,46.83,46.83,46.67,46.73,57461.0,40.1834,40.1834,40.0461,40.0975,57461.0
2020-06-04 15:00:00,46.72,46.76,46.54,46.64,72176.0,40.089,40.1233,39.9345,40.0203,72176.0
2020-06-04 15:30:00,46.64,46.87,46.6,46.86,141677.0,40.0203,40.2177,39.986,40.2091,141677.0
2020-06-05 09:30:00,47.27,47.97,47.2,47.84,229216.0,40.5609,41.1615,40.5008,41.05,229216.0
2020-06-05 10:00:00,47.84,47.89,47.61,47.78,133788.0,41.05,41.0929,40.8526,40.9985,133788.0
2020-06-05 10:30:00,47.78,48.02,47.78,47.95,185920.0,40.9985,41.2045,40.9985,41.1444,185920.0
2020-06-05 11:00:00,47.97,48.21,47.97,48.18,93289.0,41.1615,41.3675,41.1615,41.3417,93289.0
2020-06-05 11:30:00,48.19,48.27,48.05,48.08,78109.0,41.3503,41.419,41.2302,41.2559,78109.0
2020-06-05 12:00:00,48.08,48.2,48.07,48.1,60874.0,41.2559,41.3589,41.2474,41.2731,60874.0
2020-06-05 12:30:00,48.11,48.25,48.11,48.25,71711.0,41.2817,41.4018,41.2817,41.4018,71711.0
2020-06-05 13:00:00,48.24,48.28,48.16,48.28,66721.0,41.3932,41.4275,41.3246,41.4275,66721.0
2020-06-05 13:30:00,48.29,48.29,48.13,48.17,53196.0,41.4361,41.4361,41.2988,41.3332,53196.0
2020-06-05 14:00:00,48.17,48.25,48.07,48.16,100687.0,41.3332,41.4018,41.2474,41.3246,100687.0
2020-06-05 14:30:00,48.17,48.24,48.01,48.06,81687.0,41.3332,41.3932,41.1959,41.2388,81687.0
2020-06-05 15:00:00,48.07,48.1,47.84,48.09,109844.0,41.2474,41.2731,41.05,41.2645,109844.0
2020-06-05 15:30:00,48.08,48.08,47.75,47.82,249351.0,41.2559,41.2559,40.9728,41.0328,249351.0
2020-06-08 09:30:00,47.45,47.77,47.42,47.56,146065.0,40.7154,40.9899,40.6896,40.8097,146065.0
2020-06-08 10:00:00,47.58,47.6,47.13,47.15,123649.0,40.8269,40.8441,40.4408,40.4579,123649.0
2020-06-08 10:30:00,47.15,47.36,47.12,47.29,78905.0,40.4579,40.6381,40.4322,40.5781,78905.0
2020-06-08 11:00:00,47.29,47.61,47.29,47.6,78941.0,40.5781,40.8526,40.5781,40.8441,78941.0
2020-06-08 11:30:00,47.59,47.74,47.51,47.53,60254.0,40.8355,40.9642,40.7668,40.784,60254.0
2020-06-08 12:00:00,47.53,47.58,47.4,47.4,50639.0,40.784,40.8269,40.6724,40.6724,50639.0
2020-06-08 12:30:00,47.39,47.46,47.37,47.43,41740.0,40.6639,40.7239,40.6467,40.6982,41740.0
2020-06-08 13:00:00,47.44,47.62,47.43,47.56,51065.0,40.7068,40.8612,40.6982,40.8097,51065.0
2020-06-08 13:30:00,47.56,47.76,47.53,47.63,72044.0,40.8097,40.9814,40.784,40.8698,72044.0
2020-06-08 14:00:00,47.62,47.7,47.62,47.7,57753.0,40.8612,40.9299,40.8612,40.9299,57753.0
2020-06-08 14:30:00,47.7,47.73,47.65,47.71,48603.0,40.9299,40.9556,40.887,40.9385,48603.0
2020-06-08 15:00:00,47.71,47.74,47.61,47.71,62116.0,40.9385,40.9642,40.8526,40.9385,62116.0
2020-06-08 15:30:00,47.71,48.15,47.71,48.14,216787.0,40.9385,41.316,40.9385,41.3074,216787.0
2020-06-09 09:30:00,48.0,48.24,47.53,47.55,167985.0,41.1873,41.3932,40.784,40.8012,167985.0
2020-06-09 10:00:00,47.57,47.86,47.49,47.7,137689.0,40.8183,41.0672,40.7497,40.9299,137689.0
2020-06-09 10:30:00,47.7,47.86,47.62,47.77,65172.0,40.9299,41.0672,40.8612,40.9899,65172.0
2020-06-09 11:00:00,47.78,47.83,47.6,47.63,87485.0,40.9985,41.0414,40.8441,40.8698,87485.0
2020-06-09 11:30:00,47.62,47.9,47.54,47.89,80165.0,40.8612,41.1015,40.7926,41.0929,80165.0
2020-06-09 12:00:00,47.89,47.91,47.74,47.78,62971.0,41.0929,41.1101,40.9642,40.9985,62971.0
2020-06-09 12:30:00,47.77,47.79,47.7,47.72,42852.0,40.9899,41.0071,40.9299,40.947,42852.0
2020-06-09 13:00:00,47.72,47.93,47.71,47.91,40075.0,40.947,41.1272,40.9385,41.1101,40075.0
2020-06-09 13:30:00,47.91,47.98,47.87,47.94,38699.0,41.1101,41.1701,41.0757,41.1358,38699.0
2020-06-09 14:00:00,47.95,48.0,47.84,47.96,57434.0,41.1444,41.1873,41.05,41.153,57434.0
2020-06-09 14:30:00,47.95,48.1,47.94,48.1,77136.0,41.1444,41.2731,41.1358,41.2731,77136.0
2020-06-09 15:00:00,48.1,48.22,48.07,48.22,60375.0,41.2731,41.3761,41.2474,41.3761,60375.0
2020-06-09 15:30:00,48.22,48.22,48.01,48.03,211209.0,41.3761,41.3761,41.1959,41.213,211209.0
2020-06-10 09:30:00,47.74,47.77,47.25,47.33,186974.0,40.9642,40.9899,40.5437,40.6124,186974.0
2020-06-10 10:00:00,47.33,47.38,47.16,47.28,153634.0,40.6124,40.6553,40.4665,40.5695,153634.0
2020-06-10 10:30:00,47.28,47.37,47.13,47.2,81715.0,40.5695,40.6467,40.4408,40.5008,81715.0
2020-06-10 11:00:00,47.23,47.46,47.19,47.4,70920.0,40.5266,40.7239,40.4923,40.6724,70920.0
2020-06-10 11:30:00,47.4,47.51,47.31,47.48,54958.0,40.6724,40.7668,40.5952,40.7411,54958.0
2020-06-10 12:00:00,47.48,47.6,47.45,47.6,55037.0,40.7411,40.8441,40.7154,40.8441,55037.0
2020-06-10 12:30:00,47.59,47.62,47.42,47.44,34053.0,40.8355,40.8612,40.6896,40.7068,34053.0
2020-06-10 13:00:00,47.43,47.66,47.42,47.58,46085.0,40.6982,40.8955,40.6896,40.8269,46085.0
2020-06-10 13:30:00,47.59,47.62,47.51,47.58,44150.0,40.8355,40.8612,40.7668,40.8269,44150.0
2020-06-10 14:00:00,47.55,47.83,47.3,47.72,88821.0,40.8012,41.0414,40.5866,40.947,88821.0
2020-06-10 14:30:00,47.73,47.74,47.37,47.44,83881.0,40.9556,40.9642,40.6467,40.7068,83881.0
2020-06-10 15:00:00,47.43,47.78,47.31,47.75,185952.0,40.6982,40.9985,40.5952,40.9728,185952.0
2020-06-10 15:30:00,47.74,47.76,47.42,47.42,283285.0,40.9642,40.9814,40.6896,40.6896,283285.0
2020-06-11 09:30:00,46.87,46.88,46.01,46.11,216439.0,40.2177,40.2263,39.4797,39.5655,216439.0
2020-06-11 10:00:00,46.11,46.14,45.82,45.88,140969.0,39.5655,39.5913,39.3167,39.3682,140969.0
2020-06-11 10:30:00,45.87,46.08,45.73,45.8,96172.0,39.3596,39.5398,39.2395,39.2995,96172.0
2020-06-11 11:00:00,45.8,45.8,45.58,45.61,77707.0,39.2995,39.2995,39.1108,39.1365,77707.0
2020-06-11 11:30:00,45.61,45.61,45.33,45.4,121963.0,39.1365,39.1365,38.8962,38.9563,121963.0
2020-06-11 12:00:00,45.39,45.41,45.03,45.05,119988.0,38.9477,38.9649,38.6388,38.656,119988.0
2020-06-11 12:30:00,45.05,45.22,44.71,44.74,145039.0,38.656,38.8019,38.3642,38.39,145039.0
2020-06-11 13:00:00,44.73,44.99,44.71,44.9,128339.0,38.3814,38.6045,38.3642,38.5273,128339.0
2020-06-11 13:30:00,44.89,44.95,44.64,44.71,109070.0,38.5187,38.5702,38.3042,38.3642,109070.0
2020-06-11 14:00:00,44.7,44.71,44.45,44.52,120782.0,38.3557,38.3642,38.1411,38.2012,120782.0
2020-06-11 14:30:00,44.52,44.55,44.03,44.13,179906.0,38.2012,38.227,37.7808,37.8666,179906.0
2020-06-11 15:00:00,44.11,44.32,43.84,43.9,237627.0,37.8494,38.0296,37.6177,37.6692,237627.0
2020-06-11 15:30:00,43.88,44.08,43.64,43.64,686039.0,37.652,37.8237,37.4461,37.4461,686039.0
2020-06-12 09:30:00,44.94,45.72,44.85,45.52,342392.0,38.5616,39.2309,38.4844,39.0593,342392.0
2020-06-12 10:00:00,45.55,45.85,45.5,45.55,178904.0,39.085,39.3424,39.0421,39.085,178904.0
2020-06-12 10:30:00,45.56,45.58,44.98,44.99,130336.0,39.0936,39.1108,38.5959,38.6045,130336.0
2020-06-12 11:00:00,45.0,45.07,44.61,44.88,140390.0,38.6131,38.6731,38.2784,38.5101,140390.0
2020-06-12 11:30:00,44.89,45.32,44.78,45.3,119498.0,38.5187,38.8877,38.4243,38.8705,119498.0
2020-06-12 12:00:00,45.3,45.43,45.05,45.11,55168.0,38.8705,38.9821,38.656,38.7075,55168.0
2020-06-12 12:30:00,45.1,45.12,44.85,45.03,74575.0,38.6989,38.7161,38.4844,38.6388,74575.0
2020-06-12 13:00:00,45.05,45.05,44.62,44.67,105996.0,38.656,38.656,38.287,38.3299,105996.0
2020-06-12 13:30:00,44.68,44.71,44.13,44.16,154357.0,38.3385,38.3642,37.8666,37.8923,154357.0
2020-06-12 14:00:00,44.17,44.57,44.11,44.5,145689.0,37.9009,38.2441,37.8494,38.1841,145689.0
2020-06-12 14:30:00,44.51,44.79,44.42,44.74,118198.0,38.1926,38.4329,38.1154,38.39,118198.0
2020-06-12 15:00:00,44.76,45.03,44.59,44.69,149246.0,38.4071,38.6388,38.2613,38.3471,149246.0
2020-06-12 15:30:00,44.69,45.23,44.59,45.09,282261.0,38.3471,38.8104,38.2613,38.6903,282261.0
2020-06-15 09:30:00,44.12,44.41,43.94,44.36,194955.0,37.858,38.1068,37.7035,38.0639,194955.0
2020-06-15 10:00:00,44.36,44.84,44.3,44.55,159880.0,38.0639,38.4758,38.0124,38.227,159880.0
2020-06-15 10:30:00,44.56,44.76,44.38,44.6,100397.0,38.2355,38.4071,38.0811,38.2699,100397.0
2020-06-15 11:00:00,44.6,44.87,44.53,44.64,85071.0,38.2699,38.5015,38.2098,38.3042,85071.0
2020-06-15 11:30:00,44.69,44.95,44.62,44.89,78795.0,38.3471,38.5702,38.287,38.5187,78795.0
2020-06-15 12:00:00,44.89,45.14,44.86,45.03,74595.0,38.5187,38.7332,38.493,38.6388,74595.0
2020-06-15 12:30:00,45.03,45.21,44.95,45.17,48288.0,38.6388,38.7933,38.5702,38.759,48288.0
2020-06-15 13:00:00,45.17,45.3,45.1,45.13,47274.0,38.759,38.8705,38.6989,38.7246,47274.0
2020-06-15 13:30:00,45.13,45.17,45.04,45.11,40821.0,38.7246,38.759,38.6474,38.7075,40821.0
2020-06-15 14:00:00,45.15,45.75,45.13,45.66,114946.0,38.7418,39.2566,38.7246,39.1794,114946.0
2020-06-15 14:30:00,45.69,45.73,45.39,45.41,90482.0,39.2052,39.2395,38.9477,38.9649,90482.0
2020-06-15 15:00:00,45.42,45.58,45.17,45.19,100974.0,38.9735,39.1108,38.759,38.7761,100974.0
2020-06-15 15:30:00,45.22,45.4,44.98,45.4,272796.0,38.8019,38.9563,38.5959,38.9563,272796.0
2020-06-16 09:30:00,47.41,47.46,46.83,47.04,273267.0,40.681,40.7239,40.1834,40.3635,273267.0
2020-06-16 10:00:00,47.05,47.38,46.97,47.23,105901.0,40.3721,40.6553,40.3035,40.5266,105901.0
2020-06-16 10:30:00,47.24,47.35,46.07,46.14,127314.0,40.5352,40.6295,39.5312,39.5913,127314.0
2020-06-16 11:00:00,46.11,46.64,45.92,46.61,155431.0,39.5655,40.0203,39.4025,39.9946,155431.0
2020-06-16 11:30:00,46.6,46.77,46.45,46.61,75083.0,39.986,40.1319,39.8573,39.9946,75083.0
2020-06-16 12:00:00,46.62,46.69,46.38,46.49,49290.0,40.0032,40.0632,39.7972,39.8916,49290.0
2020-06-16 12:30:00,46.5,46.81,46.5,46.72,130376.0,39.9002,40.1662,39.9002,40.089,130376.0
2020-06-16 13:00:00,46.72,46.81,46.63,46.69,90355.0,40.089,40.1662,40.0117,40.0632,90355.0
2020-06-16 13:30:00,46.68,46.69,46.34,46.39,83870.0,40.0546,40.0632,39.7629,39.8058,83870.0
2020-06-16 14:00:00,46.38,46.61,46.26,46.43,120740.0,39.7972,39.9946,39.6943,39.8401,120740.0
2020-06-16 14:30:00,46.43,46.58,46.25,46.27,105398.0,39.8401,39.9688,39.6857,39.7028,105398.0
2020-06-16 15:00:00,46.28,46.32,46.0,46.26,218090.0,39.7114,39.7457,39.4712,39.6943,218090.0
2020-06-16 15:30:00,46.23,46.56,46.19,46.56,427736.0,39.6685,39.9517,39.6342,39.9517,427736.0
2020-06-17 09:30:00,46.8,46.8,46.21,46.43,115624.0,40.1576,40.1576,39.6513,39.8401,115624.0
2020-06-17 10:00:00,46.44,46.52,46.16,46.21,115945.0,39.8487,39.9173,39.6084,39.6513,115945.0
2020-06-17 10:30:00,46.22,46.48,46.15,46.4,62993.0,39.6599,39.883,39.5999,39.8144,62993.0
2020-06-17 11:00:00,46.41,46.44,46.21,46.35,65019.0,39.823,39.8487,39.6513,39.7715,65019.0
2020-06-17 11:30:00,46.34,46.51,46.32,46.5,35419.0,39.7629,39.9088,39.7457,39.9002,35419.0
2020-06-17 12:00:00,46.5,46.53,46.32,46.37,71486.0,39.9002,39.9259,39.7457,39.7886,71486.0
2020-06-17 12:30:00,46.36,46.53,46.36,46.4,49601.0,39.7801,39.9259,39.7801,39.8144,49601.0
2020-06-17 13:00:00,46.41,46.51,46.4,46.44,29974.0,39.823,39.9088,39.8144,39.8487,29974.0
2020-06-17 13:30:00,46.44,46.46,46.29,46.36,35779.0,39.8487,39.8659,39.72,39.7801,35779.0
2020-06-17 14:00:00,46.36,46.41,46.28,46.35,36534.0,39.7801,39.823,39.7114,39.7715,36534.0
2020-06-17 14:30:00,46.34,46.43,46.24,46.25,40817.0,39.7629,39.8401,39.6771,39.6857,40817.0
2020-06-17 15:00:00,46.24,46.28,46.05,46.1,62360.0,39.6771,39.7114,39.5141,39.557,62360.0
2020-06-17 15:30:00,46.09,46.2,45.92,46.17,304683.0,39.5484,39.6428,39.4025,39.617,304683.0
2020-06-18 09:30:00,45.85,45.85,45.38,45.63,166138.0,39.3424,39.3424,38.9392,39.1537,166138.0
2020-06-18 10:00:00,45.63,45.74,45.5,45.55,161186.0,39.1537,39.2481,39.0421,39.085,161186.0
2020-06-18 10:30:00,45.55,45.72,45.36,45.65,114768.0,39.085,39.2309,38.922,39.1708,114768.0
2020-06-18 11:00:00,45.66,45.79,45.62,45.72,68610.0,39.1794,39.291,39.1451,39.2309,68610.0
2020-06-18 11:30:00,45.7,45.75,45.51,45.53,98393.0,39.2137,39.2566,39.0507,39.0679,98393.0
2020-06-18 12:00:00,45.53,45.54,45.38,45.49,86923.0,39.0679,39.0764,38.9392,39.0335,86923.0
2020-06-18 12:30:00,45.49,45.51,45.39,45.5,74887.0,39.0335,39.0507,38.9477,39.0421,74887.0
2020-06-18 13:00:00,45.51,45.56,45.46,45.49,76846.0,39.0507,39.0936,39.0078,39.0335,76846.0
2020-06-18 13:30:00,45.48,45.6,45.48,45.56,145533.0,39.025,39.1279,39.025,39.0936,145533.0
2020-06-18 14:00:00,45.56,45.62,45.44,45.62,95978.0,39.0936,39.1451,38.9906,39.1451,95978.0
2020-06-18 14:30:00,45.63,45.77,45.55,45.69,95490.0,39.1537,39.2738,39.085,39.2052,95490.0
2020-06-18 15:00:00,45.7,45.81,45.56,45.78,113595.0,39.2137,39.3081,39.0936,39.2824,113595.0
2020-06-18 15:30:00,45.79,46.04,45.75,45.82,389466.0,39.291,39.5055,39.2566,39.3167,389466.0
2020-06-19 09:30:00,46.33,46.51,46.08,46.3,312478.0,39.7543,39.9088,39.5398,39.7286,312478.0
2020-06-19 10:00:00,46.31,46.47,46.28,46.34,81618.0,39.7372,39.8744,39.7114,39.7629,81618.0
2020-06-19 10:30:00,46.33,46.33,46.01,46.06,104348.0,39.7543,39.7543,39.4797,39.5226,104348.0
2020-06-19 11:00:00,46.05,46.08,45.82,45.94,152771.0,39.5141,39.5398,39.3167,39.4197,152771.0
2020-06-19 11:30:00,45.93,45.96,45.74,45.89,77956.0,39.4111,39.4368,39.2481,39.3768,77956.0
2020-06-19 12:00:00,45.89,45.89,45.21,45.41,111972.0,39.3768,39.3768,38.7933,38.9649,111972.0
2020-06-19 12:30:00,45.43,45.54,45.22,45.54,68517.0,38.9821,39.0764,38.8019,39.0764,68517.0
2020-06-19 13:00:00,45.52,45.52,45.25,45.29,81044.0,39.0593,39.0593,38.8276,38.8619,81044.0
2020-06-19 13:30:00,45.29,45.31,45.13,45.13,72509.0,38.8619,38.8791,38.7246,38.7246,72509.0
2020-06-19 14:00:00,45.13,45.25,45.06,45.12,131661.0,38.7246,38.8276,38.6646,38.7161,131661.0
2020-06-19 14:30:00,45.11,45.4,45.06,45.27,84844.0,38.7075,38.9563,38.6646,38.8448,84844.0
2020-06-19 15:00:00,45.27,45.51,45.24,45.49,92160.0,38.8448,39.0507,38.819,39.0335,92160.0
2020-06-19 15:30:00,45.49,45.6,45.23,45.29,400232.0,39.0335,39.1279,38.8104,38.8619,400232.0
2020-06-22 09:30:00,45.11,45.18,44.81,45.02,119263.0,38.7075,38.7675,38.4501,38.6302,119263.0
2020-06-22 10:00:00,45.02,45.24,44.9,45.16,82854.0,38.6302,38.819,38.5273,38.7504,82854.0
2020-06-22 10:30:00,45.16,45.18,45.0,45.0,80021.0,38.7504,38.7675,38.6131,38.6131,80021.0
2020-06-22 11:00:00,44.99,45.21,44.95,45.16,50361.0,38.6045,38.7933,38.5702,38.7504,50361.0
2020-06-22 11:30:00,45.18,45.25,45.13,45.19,34861.0,38.7675,38.8276,38.7246,38.7761,34861.0
2020-06-22 12:00:00,45.19,45.41,45.19,45.37,47815.0,38.7761,38.9649,38.7761,38.9306,47815.0
2020-06-22 12:30:00,45.36,45.44,45.3,45.42,36635.0,38.922,38.9906,38.8705,38.9735,36635.0
2020-06-22 13:00:00,45.42,45.46,45.32,45.34,22507.0,38.9735,39.0078,38.8877,38.9048,22507.0
2020-06-22 13:30:00,45.34,45.42,45.24,45.37,38142.0,38.9048,38.9735,38.819,38.9306,38142.0
2020-06-22 14:00:00,45.35,45.37,45.21,45.26,33191.0,38.9134,38.9306,38.7933,38.8362,33191.0
2020-06-22 14:30:00,45.26,45.42,45.21,45.39,51258.0,38.8362,38.9735,38.7933,38.9477,51258.0
2020-06-22 15:00:00,45.38,45.38,45.1,45.13,70735.0,38.9392,38.9392,38.6989,38.7246,70735.0
2020-06-22 15:30:00,45.13,45.34,45.12,45.14,283555.0,38.7246,38.9048,38.7161,38.7332,283555.0
2020-06-23 09:30:00,45.85,45.85,45.48,45.52,108368.0,39.3424,39.3424,39.025,39.0593,108368.0
2020-06-23 10:00:00,45.5,45.57,45.36,45.56,84498.0,39.0421,39.1022,38.922,39.0936,84498.0
2020-06-23 10:30:00,45.58,45.59,45.33,45.48,65242.0,39.1108,39.1193,38.8962,39.025,65242.0
2020-06-23 11:00:00,45.46,45.76,45.42,45.69,76193.0,39.0078,39.2652,38.9735,39.2052,76193.0
2020-06-23 11:30:00,45.69,45.71,45.5,45.64,71042.0,39.2052,39.2223,39.0421,39.1622,71042.0
2020-06-23 12:00:00,45.65,45.71,45.53,45.63,71470.0,39.1708,39.2223,39.0679,39.1537,71470.0
2020-06-23 12:30:00,45.64,45.84,45.64,45.82,67955.0,39.1622,39.3339,39.1622,39.3167,67955.0
2020-06-23 13:00:00,45.82,45.99,45.82,45.97,59907.0,39.3167,39.4626,39.3167,39.4454,59907.0
2020-06-23 13:30:00,45.96,46.13,45.96,46.11,107035.0,39.4368,39.5827,39.4368,39.5655,107035.0
2020-06-23 14:00:00,46.11,46.13,46.0,46.05,87919.0,39.5655,39.5827,39.4712,39.5141,87919.0
2020-06-23 14:30:00,46.05,46.05,45.83,45.85,63250.0,39.5141,39.5141,39.3253,39.3424,63250.0
2020-06-23 15:00:00,45.85,45.96,45.8,45.84,100137.0,39.3424,39.4368,39.2995,39.3339,100137.0
2020-06-23 15:30:00,45.83,45.96,45.46,45.46,424627.0,39.3253,39.4368,39.0078,39.0078,424627.0
2020-06-24 09:30:00,45.31,45.46,45.12,45.14,125556.0,38.8791,39.0078,38.7161,38.7332,125556.0
2020-06-24 10:00:00,45.15,45.16,44.83,44.99,179091.0,38.7418,38.7504,38.4672,38.6045,179091.0
2020-06-24 10:30:00,44.98,44.99,44.69,44.78,136412.0,38.5959,38.6045,38.3471,38.4243,136412.0
2020-06-24 11:00:00,44.77,44.87,44.65,44.78,136908.0,38.4157,38.5015,38.3128,38.4243,136908.0
2020-06-24 11:30:00,44.76,44.85,44.65,44.85,132439.0,38.4071,38.4844,38.3128,38.4844,132439.0
2020-06-24 12:00:00,44.85,44.89,44.68,44.82,127634.0,38.4844,38.5187,38.3385,38.4586,127634.0
2020-06-24 12:30:00,44.8,44.89,44.71,44.86,62435.0,38.4415,38.5187,38.3642,38.493,62435.0
2020-06-24 13:00:00,44.85,44.86,44.52,44.53,72113.0,38.4844,38.493,38.2012,38.2098,72113.0
2020-06-24 13:30:00,44.53,44.57,44.46,44.57,109206.0,38.2098,38.2441,38.1497,38.2441,109206.0
2020-06-24 14:00:00,44.58,44.69,44.39,44.6,122396.0,38.2527,38.3471,38.0897,38.2699,122396.0
2020-06-24 14:30:00,44.59,44.63,44.52,44.54,91689.0,38.2613,38.2956,38.2012,38.2184,91689.0
2020-06-24 15:00:00,44.55,44.93,44.55,44.77,169565.0,38.227,38.553,38.227,38.4157,169565.0
2020-06-24 15:30:00,44.78,44.9,44.65,44.76,372490.0,38.4243,38.5273,38.3128,38.4071,372490.0
2020-06-25 09:30:00,44.76,44.78,44.21,44.35,136423.0,38.4071,38.4243,37.9352,38.0553,136423.0
2020-06-25 10:00:00,44.37,44.68,44.36,44.63,93782.0,38.0725,38.3385,38.0639,38.2956,93782.0
2020-06-25 10:30:00,44.63,44.69,44.55,44.63,58375.0,38.2956,38.3471,38.227,38.2956,58375.0
2020-06-25 11:00:00,44.62,44.72,44.38,44.72,100650.0,38.287,38.3728,38.0811,38.3728,100650.0
2020-06-25 11:30:00,44.71,44.74,44.48,44.74,77401.0,38.3642,38.39,38.1669,38.39,77401.0
2020-06-25 12:00:00,44.74,44.95,44.74,44.77,69206.0,38.39,38.5702,38.39,38.4157,69206.0
2020-06-25 12:30:00,44.77,44.87,44.69,44.71,48541.0,38.4157,38.5015,38.3471,38.3642,48541.0
2020-06-25 13:00:00,44.7,44.77,44.66,44.73,19775.0,38.3557,38.4157,38.3213,38.3814,19775.0
2020-06-25 13:30:00,44.73,44.73,44.54,44.54,57156.0,38.3814,38.3814,38.2184,38.2184,57156.0
2020-06-25 14:00:00,44.54,44.62,44.46,44.61,57213.0,38.2184,38.287,38.1497,38.2784,57213.0
2020-06-25 14:30:00,44.59,44.63,44.52,44.6,46978.0,38.2613,38.2956,38.2012,38.2699,46978.0
2020-06-25 15:00:00,44.6,45.18,44.56,45.09,147479.0,38.2699,38.7675,38.2355,38.6903,147479.0
2020-06-25 15:30:00,45.08,45.32,44.98,45.24,253891.0,38.6817,38.8877,38.5959,38.819,253891.0
2020-06-26 09:30:00,45.08,45.22,44.92,45.13,113157.0,38.6817,38.8019,38.5444,38.7246,113157.0
2020-06-26 10:00:00,45.1,45.15,44.67,44.85,91171.0,38.6989,38.7418,38.3299,38.4844,91171.0
2020-06-26 10:30:00,44.83,44.9,44.63,44.75,75884.0,38.4672,38.5273,38.2956,38.3986,75884.0
2020-06-26 11:00:00,44.76,45.09,44.76,44.94,68477.0,38.4071,38.6903,38.4071,38.5616,68477.0
2020-06-26 11:30:00,44.95,45.36,44.82,45.32,133482.0,38.5702,38.922,38.4586,38.8877,133482.0
2020-06-26 12:00:00,45.32,45.33,44.94,45.05,144616.0,38.8877,38.8962,38.5616,38.656,144616.0
2020-06-26 12:30:00,45.04,45.31,44.95,45.3,130462.0,38.6474,38.8791,38.5702,38.8705,130462.0
2020-06-26 13:00:00,45.29,45.39,45.22,45.36,70694.0,38.8619,38.9477,38.8019,38.922,70694.0
2020-06-26 13:30:00,45.37,45.84,45.33,45.81,201833.0,38.9306,39.3339,38.8962,39.3081,201833.0
2020-06-26 14:00:00,45.8,46.15,45.65,45.8,329888.0,39.2995,39.5999,39.1708,39.2995,329888.0
2020-06-26 14:30:00,45.79,45.79,45.4,45.5,119772.0,39.291,39.291,38.9563,39.0421,119772.0
2020-06-26 15:00:00,45.51,45.62,45.43,45.55,98487.0,39.0507,39.1451,38.9821,39.085,98487.0
2020-06-26 15:30:00,45.55,46.5,45.39,46.32,1007837.0,39.085,39.9002,38.9477,39.7457,1007837.0
2020-06-29 09:30:00,46.32,46.4,45.67,45.76,227024.0,39.7457,39.8144,39.188,39.2652,227024.0
2020-06-29 10:00:00,45.77,46.08,45.69,45.95,116834.0,39.2738,39.5398,39.2052,39.4282,116834.0
2020-06-29 10:30:00,45.96,46.17,45.95,45.96,120494.0,39.4368,39.617,39.4282,39.4368,120494.0
2020-06-29 11:00:00,45.97,46.0,45.71,45.95,91995.0,39.4454,39.4712,39.2223,39.4282,91995.0
2020-06-29 11:30:00,45.96,45.98,45.82,45.88,92821.0,39.4368,39.454,39.3167,39.3682,92821.0
2020-06-29 12:00:00,45.88,46.04,45.88,45.97,83875.0,39.3682,39.5055,39.3682,39.4454,83875.0
2020-06-29 12:30:00,45.97,46.03,45.83,45.84,72645.0,39.4454,39.4969,39.3253,39.3339,72645.0
2020-06-29 13:00:00,45.85,45.89,45.79,45.84,63298.0,39.3424,39.3768,39.291,39.3339,63298.0
2020-06-29 13:30:00,45.83,45.94,45.75,45.91,55537.0,39.3253,39.4197,39.2566,39.3939,55537.0
2020-06-29 14:00:00,45.92,45.99,45.86,45.9,49543.0,39.4025,39.4626,39.351,39.3853,49543.0
2020-06-29 14:30:00,45.91,46.16,45.91,46.03,116969.0,39.3939,39.6084,39.3939,39.4969,116969.0
2020-06-29 15:00:00,46.03,46.04,45.92,45.99,117389.0,39.4969,39.5055,39.4025,39.4626,117389.0
2020-06-29 15:30:00,46.0,46.15,45.87,46.14,358854.0,39.4712,39.5999,39.3596,39.5913,358854.0
2020-06-30 09:30:00,46.2,46.75,46.15,46.61,150109.0,39.6428,40.1147,39.5999,39.9946,150109.0
2020-06-30 10:00:00,46.62,47.01,46.62,46.65,137867.0,40.0032,40.3378,40.0032,40.0289,137867.0
2020-06-30 10:30:00,46.66,46.67,46.35,46.58,128976.0,40.0375,40.0461,39.7715,39.9688,128976.0
2020-06-30 11:00:00,46.58,46.76,46.54,46.68,116514.0,39.9688,40.1233,39.9345,40.0546,116514.0
2020-06-30 11:30:00,46.68,46.73,46.47,46.53,58813.0,40.0546,40.0975,39.8744,39.9259,58813.0
2020-06-30 12:00:00,46.53,46.55,46.37,46.4,78487.0,39.9259,39.9431,39.7886,39.8144,78487.0
2020-06-30 12:30:00,46.4,46.41,46.21,46.23,89952.0,39.8144,39.823,39.6513,39.6685,89952.0
2020-06-30 13:00:00,46.23,46.27,46.15,46.24,49059.0,39.6685,39.7028,39.5999,39.6771,49059.0
2020-06-30 13:30:00,46.24,46.36,46.1,46.31,64171.0,39.6771,39.7801,39.557,39.7372,64171.0
2020-06-30 14:00:00,46.31,46.32,46.19,46.28,49633.0,39.7372,39.7457,39.6342,39.7114,49633.0
2020-06-30 14:30:00,46.28,46.38,46.24,46.33,45935.0,39.7114,39.7972,39.6771,39.7543,45935.0
2020-06-30 15:00:00,46.34,46.44,46.26,46.41,92374.0,39.7629,39.8487,39.6943,39.823,92374.0
2020-06-30 15:30:00,46.4,46.86,46.39,46.64,390116.0,39.8144,40.2091,39.8058,40.0203,390116.0
2020-07-01 09:30:00,46.55,46.72,46.23,46.27,135474.0,39.9431,40.089,39.6685,39.7028,135474.0
2020-07-01 10:00:00,46.27,46.6,46.27,46.38,115453.0,39.7028,39.986,39.7028,39.7972,115453.0
2020-07-01 10:30:00,46.38,46.42,46.25,46.34,76822.0,39.7972,39.8315,39.6857,39.7629,76822.0
2020-07-01 11:00:00,46.35,46.37,46.11,46.11,65909.0,39.7715,39.7886,39.5655,39.5655,65909.0
2020-07-01 11:30:00,46.11,46.26,46.11,46.18,62027.0,39.5655,39.6943,39.5655,39.6256,62027.0
2020-07-01 12:00:00,46.18,46.27,46.16,46.22,54931.0,39.6256,39.7028,39.6084,39.6599,54931.0
2020-07-01 12:30:00,46.22,46.24,46.03,46.15,124457.0,39.6599,39.6771,39.4969,39.5999,124457.0
2020-07-01 13:00:00,46.15,46.33,46.11,46.32,33598.0,39.5999,39.7543,39.5655,39.7457,33598.0
2020-07-01 13:30:00,46.32,46.32,46.17,46.19,52557.0,39.7457,39.7457,39.617,39.6342,52557.0
2020-07-01 14:00:00,46.2,46.29,46.1,46.12,50989.0,39.6428,39.72,39.557,39.5741,50989.0
2020-07-01 14:30:00,46.12,46.15,46.03,46.12,75969.0,39.5741,39.5999,39.4969,39.5741,75969.0
2020-07-01 15:00:00,46.13,46.25,46.11,46.24,118110.0,39.5827,39.6857,39.5655,39.6771,118110.0
2020-07-01 15:30:00,46.25,46.29,46.01,46.06,260966.0,39.6857,39.72,39.4797,39.5226,260966.0
2020-07-02 09:30:00,46.04,46.17,45.87,46.08,293717.0,39.8172,39.9296,39.6701,39.8517,293717.0
2020-07-02 10:00:00,46.08,46.21,45.87,45.87,213722.0,39.8517,39.9642,39.6701,39.6701,213722.0
2020-07-02 10:30:00,45.86,45.88,45.68,45.74,182634.0,39.6615,39.6788,39.5058,39.5577,182634.0
2020-07-02 11:00:00,45.74,46.01,45.72,45.91,171775.0,39.5577,39.7912,39.5404,39.7047,171775.0
2020-07-02 11:30:00,45.92,46.0,45.88,45.9,110192.0,39.7134,39.7826,39.6788,39.6961,110192.0
2020-07-02 12:00:00,45.9,45.9,45.78,45.88,100714.0,39.6961,39.6961,39.5923,39.6788,100714.0
2020-07-02 12:30:00,45.87,45.91,45.82,45.91,61441.0,39.6701,39.7047,39.6269,39.7047,61441.0
2020-07-02 13:00:00,45.92,46.04,45.89,45.99,42765.0,39.7134,39.8172,39.6874,39.7739,42765.0
2020-07-02 13:30:00,45.99,46.06,45.93,46.0,48862.0,39.7739,39.8345,39.722,39.7826,48862.0
2020-07-02 14:00:00,45.98,46.02,45.92,45.94,37147.0,39.7653,39.7999,39.7134,39.7307,37147.0
2020-07-02 14:30:00,45.95,45.98,45.82,45.88,49399.0,39.7393,39.7653,39.6269,39.6788,49399.0
2020-07-02 15:00:00,45.88,45.9,45.76,45.78,62853.0,39.6788,39.6961,39.575,39.5923,62853.0
2020-07-02 15:30:00,45.78,45.84,45.48,45.64,227933.0,39.5923,39.6442,39.3328,39.4712,227933.0
2020-07-06 09:30:00,46.11,46.24,45.89,46.19,122649.0,39.8777,39.9901,39.6874,39.9469,122649.0
2020-07-06 10:00:00,46.2,46.35,46.09,46.17,100481.0,39.9555,40.0853,39.8604,39.9296,100481.0
2020-07-06 10:30:00,46.16,46.37,46.1,46.37,47373.0,39.9209,40.1026,39.869,40.1026,47373.0
2020-07-06 11:00:00,46.37,46.46,46.35,46.35,57706.0,40.1026,40.1804,40.0853,40.0853,57706.0
2020-07-06 11:30:00,46.35,46.42,46.21,46.24,66675.0,40.0853,40.1458,39.9642,39.9901,66675.0
2020-07-06 12:00:00,46.25,46.27,46.16,46.24,57468.0,39.9988,40.0161,39.9209,39.9901,57468.0
2020-07-06 12:30:00,46.23,46.28,46.21,46.25,30519.0,39.9815,40.0247,39.9642,39.9988,30519.0
2020-07-06 13:00:00,46.26,46.31,46.2,46.29,42897.0,40.0074,40.0507,39.9555,40.0334,42897.0
2020-07-06 13:30:00,46.29,46.33,46.25,46.33,39424.0,40.0334,40.068,39.9988,40.068,39424.0
2020-07-06 14:00:00,46.34,46.41,46.3,46.31,82114.0,40.0766,40.1371,40.042,40.0507,82114.0
2020-07-06 14:30:00,46.32,46.4,46.31,46.36,49382.0,40.0593,40.1285,40.0507,40.0939,49382.0
2020-07-06 15:00:00,46.35,46.37,46.27,46.35,73998.0,40.0853,40.1026,40.0161,40.0853,73998.0
2020-07-06 15:30:00,46.36,46.49,46.33,46.42,196360.0,40.0939,40.2063,40.068,40.1458,196360.0
2020-07-07 09:30:00,46.28,46.28,45.91,45.95,112058.0,40.0247,40.0247,39.7047,39.7393,112058.0
2020-07-07 10:00:00,45.94,46.15,45.91,46.0,65385.0,39.7307,39.9123,39.7047,39.7826,65385.0
2020-07-07 10:30:00,46.01,46.01,45.82,45.97,60091.0,39.7912,39.7912,39.6269,39.7566,60091.0
2020-07-07 11:00:00,45.96,46.18,45.9,46.13,88431.0,39.748,39.9382,39.6961,39.895,88431.0
2020-07-07 11:30:00,46.13,46.14,45.94,45.94,46016.0,39.895,39.9036,39.7307,39.7307,46016.0
2020-07-07 12:00:00,45.94,45.97,45.85,45.88,35788.0,39.7307,39.7566,39.6528,39.6788,35788.0
2020-07-07 12:30:00,45.87,46.03,45.87,46.02,38440.0,39.6701,39.8085,39.6701,39.7999,38440.0
2020-07-07 13:00:00,46.03,46.1,45.97,46.03,59752.0,39.8085,39.869,39.7566,39.8085,59752.0
2020-07-07 13:30:00,46.01,46.03,45.9,45.95,30102.0,39.7912,39.8085,39.6961,39.7393,30102.0
2020-07-07 14:00:00,45.95,45.99,45.88,45.88,39573.0,39.7393,39.7739,39.6788,39.6788,39573.0
2020-07-07 14:30:00,45.87,45.88,45.78,45.81,46925.0,39.6701,39.6788,39.5923,39.6182,46925.0
2020-07-07 15:00:00,45.81,45.81,45.71,45.74,67041.0,39.6182,39.6182,39.5318,39.5577,67041.0
2020-07-07 15:30:00,45.74,45.78,45.57,45.65,247506.0,39.5577,39.5923,39.4107,39.4799,247506.0
2020-07-08 09:30:00,45.61,45.87,45.33,45.83,93103.0,39.4453,39.6701,39.2031,39.6355,93103.0
2020-07-08 10:00:00,45.85,45.98,45.79,45.93,50191.0,39.6528,39.7653,39.6009,39.722,50191.0
2020-07-08 10:30:00,45.93,46.06,45.93,46.03,47888.0,39.722,39.8345,39.722,39.8085,47888.0
2020-07-08 11:00:00,46.04,46.04,45.5,45.57,92032.0,39.8172,39.8172,39.3501,39.4107,92032.0
2020-07-08 11:30:00,45.56,45.74,45.56,45.68,38425.0,39.402,39.5577,39.402,39.5058,38425.0
2020-07-08 12:00:00,45.67,45.77,45.65,45.72,35056.0,39.4972,39.5837,39.4799,39.5404,35056.0
2020-07-08 12:30:00,45.69,45.71,45.63,45.67,29627.0,39.5145,39.5318,39.4626,39.4972,29627.0
2020-07-08 13:00:00,45.68,45.71,45.49,45.5,35115.0,39.5058,39.5318,39.3415,39.3501,35115.0
2020-07-08 13:30:00,45.51,45.63,45.51,45.55,46724.0,39.3588,39.4626,39.3588,39.3934,46724.0
2020-07-08 14:00:00,45.55,45.61,45.46,45.56,59586.0,39.3934,39.4453,39.3156,39.402,59586.0
2020-07-08 14:30:00,45.56,45.6,45.47,45.58,41712.0,39.402,39.4366,39.3242,39.4193,41712.0
2020-07-08 15:00:00,45.59,45.74,45.59,45.7,47075.0,39.428,39.5577,39.428,39.5231,47075.0
2020-07-08 15:30:00,45.7,45.83,45.62,45.83,110424.0,39.5231,39.6355,39.4539,39.6355,110424.0
2020-07-09 09:30:00,46.55,46.82,46.39,46.71,209838.0,40.2582,40.4917,40.1198,40.3966,209838.0
2020-07-09 10:00:00,46.71,46.99,46.67,46.99,169968.0,40.3966,40.6388,40.362,40.6388,169968.0
2020-07-09 10:30:00,46.99,47.18,46.65,46.7,196153.0,40.6388,40.8031,40.3447,40.3879,196153.0
2020-07-09 11:00:00,46.69,46.77,46.23,46.42,112766.0,40.3793,40.4485,39.9815,40.1458,112766.0
2020-07-09 11:30:00,46.41,46.48,46.22,46.46,68927.0,40.1371,40.1977,39.9728,40.1804,68927.0
2020-07-09 12:00:00,46.45,46.78,46.43,46.71,76102.0,40.1717,40.4571,40.1544,40.3966,76102.0
2020-07-09 12:30:00,46.72,46.93,46.71,46.92,92729.0,40.4052,40.5869,40.3966,40.5782,92729.0
2020-07-09 13:00:00,46.91,47.08,46.88,47.08,96612.0,40.5696,40.7166,40.5436,40.7166,96612.0
2020-07-09 13:30:00,47.09,47.19,47.08,47.14,77018.0,40.7252,40.8117,40.7166,40.7685,77018.0
2020-07-09 14:00:00,47.14,47.19,46.98,47.01,74402.0,40.7685,40.8117,40.6301,40.656,74402.0
2020-07-09 14:30:00,47.02,47.02,46.9,46.95,63096.0,40.6647,40.6647,40.5609,40.6042,63096.0
2020-07-09 15:00:00,46.95,47.06,46.75,46.76,106187.0,40.6042,40.6993,40.4312,40.4398,106187.0
2020-07-09 15:30:00,46.76,46.94,46.61,46.72,287901.0,40.4398,40.5955,40.3101,40.4052,287901.0
2020-07-10 09:30:00,46.73,46.92,46.33,46.43,134690.0,40.4139,40.5782,40.068,40.1544,134690.0
2020-07-10 10:00:00,46.42,46.54,46.24,46.48,117611.0,40.1458,40.2496,39.9901,40.1977,117611.0
2020-07-10 10:30:00,46.48,46.58,46.36,46.53,68698.0,40.1977,40.2842,40.0939,40.2409,68698.0
2020-07-10 11:00:00,46.52,46.65,46.41,46.62,37994.0,40.2323,40.3447,40.1371,40.3188,37994.0
2020-07-10 11:30:00,46.61,46.86,46.6,46.81,51067.0,40.3101,40.5263,40.3015,40.4831,51067.0
2020-07-10 12:00:00,46.8,46.82,46.6,46.61,44879.0,40.4744,40.4917,40.3015,40.3101,44879.0
2020-07-10 12:30:00,46.6,46.67,46.54,46.64,28362.0,40.3015,40.362,40.2496,40.3361,28362.0
2020-07-10 13:00:00,46.64,46.65,46.6,46.6,17713.0,40.3361,40.3447,40.3015,40.3015,17713.0
2020-07-10 13:30:00,46.59,46.68,46.55,46.68,20526.0,40.2928,40.3707,40.2582,40.3707,20526.0
2020-07-10 14:00:00,46.69,46.74,46.65,46.66,29387.0,40.3793,40.4225,40.3447,40.3534,29387.0
2020-07-10 14:30:00,46.67,46.7,46.63,46.67,29629.0,40.362,40.3879,40.3274,40.362,29629.0
2020-07-10 15:00:00,46.67,46.71,46.61,46.68,39099.0,40.362,40.3966,40.3101,40.3707,39099.0
2020-07-10 15:30:00,46.68,46.81,46.64,46.66,137400.0,40.3707,40.4831,40.3361,40.3534,137400.0
2020-07-13 09:30:00,46.86,46.95,46.55,46.65,132671.0,40.5263,40.6042,40.2582,40.3447,132671.0
2020-07-13 10:00:00,46.65,46.78,46.63,46.76,54194.0,40.3447,40.4571,40.3274,40.4398,54194.0
2020-07-13 10:30:00,46.76,46.82,46.67,46.77,84164.0,40.4398,40.4917,40.362,40.4485,84164.0
2020-07-13 11:00:00,46.76,46.98,46.72,46.91,74653.0,40.4398,40.6301,40.4052,40.5696,74653.0
2020-07-13 11:30:00,46.91,46.92,46.81,46.91,44671.0,40.5696,40.5782,40.4831,40.5696,44671.0
2020-07-13 12:00:00,46.9,46.93,46.87,46.87,31998.0,40.5609,40.5869,40.535,40.535,31998.0
2020-07-13 12:30:00,46.87,46.91,46.8,46.85,36930.0,40.535,40.5696,40.4744,40.5177,36930.0
2020-07-13 13:00:00,46.86,46.89,46.8,46.84,34781.0,40.5263,40.5523,40.4744,40.509,34781.0
2020-07-13 13:30:00,46.85,46.86,46.77,46.82,43687.0,40.5177,40.5263,40.4485,40.4917,43687.0
2020-07-13 14:00:00,46.81,46.84,46.65,46.67,112623.0,40.4831,40.509,40.3447,40.362,112623.0
2020-07-13 14:30:00,46.67,46.82,46.61,46.75,88679.0,40.362,40.4917,40.3101,40.4312,88679.0
2020-07-13 15:00:00,46.75,46.75,46.37,46.4,131796.0,40.4312,40.4312,40.1026,40.1285,131796.0
2020-07-13 15:30:00,46.39,46.45,45.82,45.91,355725.0,40.1198,40.1717,39.6269,39.7047,355725.0
2020-07-14 09:30:00,45.55,45.93,45.48,45.64,162079.0,39.3934,39.722,39.3328,39.4712,162079.0
2020-07-14 10:00:00,45.64,46.01,45.61,45.97,169103.0,39.4712,39.7912,39.4453,39.7566,169103.0
2020-07-14 10:30:00,45.99,46.13,45.9,45.96,115603.0,39.7739,39.895,39.6961,39.748,115603.0
2020-07-14 11:00:00,45.96,46.19,45.79,46.12,100088.0,39.748,39.9469,39.6009,39.8863,100088.0
2020-07-14 11:30:00,46.12,46.37,46.09,46.27,46936.0,39.8863,40.1026,39.8604,40.0161,46936.0
2020-07-14 12:00:00,46.28,46.38,46.19,46.27,43057.0,40.0247,40.1112,39.9469,40.0161,43057.0
2020-07-14 12:30:00,46.29,46.35,46.03,46.05,23337.0,40.0334,40.0853,39.8085,39.8258,23337.0
2020-07-14 13:00:00,46.05,46.06,45.88,46.02,23930.0,39.8258,39.8345,39.6788,39.7999,23930.0
2020-07-14 13:30:00,46.01,46.17,45.99,46.13,51042.0,39.7912,39.9296,39.7739,39.895,51042.0
2020-07-14 14:00:00,46.13,46.33,46.08,46.32,41646.0,39.895,40.068,39.8517,40.0593,41646.0
2020-07-14 14:30:00,46.33,46.34,46.09,46.22,42004.0,40.068,40.0766,39.8604,39.9728,42004.0
2020-07-14 15:00:00,46.23,46.32,46.05,46.27,77639.0,39.9815,40.0593,39.8258,40.0161,77639.0
2020-07-14 15:30:00,46.28,46.5,46.24,46.25,250690.0,40.0247,40.215,39.9901,39.9988,250690.0
2020-07-15 09:30:00,46.47,46.82,46.47,46.62,134116.0,40.189,40.4917,40.189,40.3188,134116.0
2020-07-15 10:00:00,46.63,46.67,46.49,46.55,77454.0,40.3274,40.362,40.2063,40.2582,77454.0
2020-07-15 10:30:00,46.55,46.76,46.53,46.66,34229.0,40.2582,40.4398,40.2409,40.3534,34229.0
2020-07-15 11:00:00,46.67,46.71,46.14,46.49,108211.0,40.362,40.3966,39.9036,40.2063,108211.0
2020-07-15 11:30:00,46.5,46.51,46.12,46.12,69991.0,40.215,40.2236,39.8863,39.8863,69991.0
2020-07-15 12:00:00,46.12,46.21,46.04,46.12,60589.0,39.8863,39.9642,39.8172,39.8863,60589.0
2020-07-15 12:30:00,46.11,46.23,45.99,46.23,58956.0,39.8777,39.9815,39.7739,39.9815,58956.0
2020-07-15 13:00:00,46.23,46.35,46.2,46.33,44278.0,39.9815,40.0853,39.9555,40.068,44278.0
2020-07-15 13:30:00,46.32,46.41,46.27,46.31,40322.0,40.0593,40.1371,40.0161,40.0507,40322.0
2020-07-15 14:00:00,46.28,46.5,46.24,46.41,62859.0,40.0247,40.215,39.9901,40.1371,62859.0
2020-07-15 14:30:00,46.41,46.43,46.26,46.28,31654.0,40.1371,40.1544,40.0074,40.0247,31654.0
2020-07-15 15:00:00,46.27,46.39,46.18,46.39,66412.0,40.0161,40.1198,39.9382,40.1198,66412.0
2020-07-15 15:30:00,46.39,46.49,46.28,46.4,132799.0,40.1198,40.2063,40.0247,40.1285,132799.0
2020-07-16 09:30:00,45.68,45.78,45.37,45.5,174459.0,39.5058,39.5923,39.2377,39.3501,174459.0
2020-07-16 10:00:00,45.51,45.6,45.2,45.58,173787.0,39.3588,39.4366,39.0907,39.4193,173787.0
2020-07-16 10:30:00,45.58,45.74,45.46,45.48,87431.0,39.4193,39.5577,39.3156,39.3328,87431.0
2020-07-16 11:00:00,45.48,45.54,45.31,45.5,78511.0,39.3328,39.3847,39.1858,39.3501,78511.0
2020-07-16 11:30:00,45.49,45.5,45.41,45.5,31451.0,39.3415,39.3501,39.2723,39.3501,31451.0
2020-07-16 12:00:00,45.5,45.51,45.37,45.4,64856.0,39.3501,39.3588,39.2377,39.2637,64856.0
2020-07-16 12:30:00,45.4,45.58,45.4,45.49,47374.0,39.2637,39.4193,39.2637,39.3415,47374.0
2020-07-16 13:00:00,45.48,45.65,45.48,45.61,45276.0,39.3328,39.4799,39.3328,39.4453,45276.0
2020-07-16 13:30:00,45.6,45.66,45.56,45.59,40872.0,39.4366,39.4885,39.402,39.428,40872.0
2020-07-16 14:00:00,45.59,45.69,45.58,45.61,31413.0,39.428,39.5145,39.4193,39.4453,31413.0
2020-07-16 14:30:00,45.61,45.61,45.31,45.33,102906.0,39.4453,39.4453,39.1858,39.2031,102906.0
2020-07-16 15:00:00,45.33,45.7,45.32,45.7,67652.0,39.2031,39.5231,39.1945,39.5231,67652.0
2020-07-16 15:30:00,45.69,45.83,45.66,45.79,193810.0,39.5145,39.6355,39.4885,39.6009,193810.0
2020-07-17 09:30:00,46.0,46.38,45.88,46.38,109134.0,39.7826,40.1112,39.6788,40.1112,109134.0
2020-07-17 10:00:00,46.38,46.54,46.22,46.3,99008.0,40.1112,40.2496,39.9728,40.042,99008.0
2020-07-17 10:30:00,46.31,46.59,46.29,46.59,55851.0,40.0507,40.2928,40.0334,40.2928,55851.0
2020-07-17 11:00:00,46.6,46.74,46.57,46.62,73289.0,40.3015,40.4225,40.2755,40.3188,73289.0
2020-07-17 11:30:00,46.62,46.7,46.57,46.69,56640.0,40.3188,40.3879,40.2755,40.3793,56640.0
2020-07-17 12:00:00,46.69,46.76,46.68,46.69,51946.0,40.3793,40.4398,40.3707,40.3793,51946.0
2020-07-17 12:30:00,46.69,46.74,46.67,46.71,46750.0,40.3793,40.4225,40.362,40.3966,46750.0
2020-07-17 13:00:00,46.7,46.76,46.66,46.69,49716.0,40.3879,40.4398,40.3534,40.3793,49716.0
2020-07-17 13:30:00,46.7,46.73,46.66,46.69,29089.0,40.3879,40.4139,40.3534,40.3793,29089.0
2020-07-17 14:00:00,46.7,46.83,46.7,46.81,31233.0,40.3879,40.5004,40.3879,40.4831,31233.0
2020-07-17 14:30:00,46.81,46.89,46.79,46.88,37546.0,40.4831,40.5523,40.4658,40.5436,37546.0
2020-07-17 15:00:00,46.88,46.89,46.8,46.89,41889.0,40.5436,40.5523,40.4744,40.5523,41889.0
2020-07-17 15:30:00,46.88,46.93,46.72,46.75,251357.0,40.5436,40.5869,40.4052,40.4312,251357.0
2020-07-20 09:30:00,46.6,46.77,46.27,46.43,162476.0,40.3015,40.4485,40.0161,40.1544,162476.0
2020-07-20 10:00:00,46.43,46.78,46.35,46.73,87207.0,40.1544,40.4571,40.0853,40.4139,87207.0
2020-07-20 10:30:00,46.74,46.87,46.73,46.76,43745.0,40.4225,40.535,40.4139,40.4398,43745.0
2020-07-20 11:00:00,46.79,46.82,46.68,46.73,56740.0,40.4658,40.4917,40.3707,40.4139,56740.0
2020-07-20 11:30:00,46.73,46.76,46.65,46.67,56446.0,40.4139,40.4398,40.3447,40.362,56446.0
2020-07-20 12:00:00,46.67,46.72,46.58,46.66,40463.0,40.362,40.4052,40.2842,40.3534,40463.0
2020-07-20 12:30:00,46.67,46.83,46.67,46.72,31780.0,40.362,40.5004,40.362,40.4052,31780.0
2020-07-20 13:00:00,46.72,46.79,46.68,46.77,26454.0,40.4052,40.4658,40.3707,40.4485,26454.0
2020-07-20 13:30:00,46.77,46.83,46.74,46.82,43945.0,40.4485,40.5004,40.4225,40.4917,43945.0
2020-07-20 14:00:00,46.82,46.82,46.75,46.78,28294.0,40.4917,40.4917,40.4312,40.4571,28294.0
2020-07-20 14:30:00,46.78,46.85,46.77,46.77,43251.0,40.4571,40.5177,40.4485,40.4485,43251.0
2020-07-20 15:00:00,46.76,46.94,46.76,46.92,52890.0,40.4398,40.5955,40.4398,40.5782,52890.0
2020-07-20 15:30:00,46.92,47.1,46.92,46.98,165756.0,40.5782,40.7339,40.5782,40.6301,165756.0
2020-07-21 09:30:00,47.24,47.25,46.9,47.14,172713.0,40.855,40.8636,40.5609,40.7685,172713.0
2020-07-21 10:00:00,47.13,47.24,46.94,46.99,133655.0,40.7598,40.855,40.5955,40.6388,133655.0
2020-07-21 10:30:00,47.0,47.26,47.0,47.23,106743.0,40.6474,40.8723,40.6474,40.8463,106743.0
2020-07-21 11:00:00,47.25,47.28,47.05,47.17,65536.0,40.8636,40.8896,40.6906,40.7944,65536.0
2020-07-21 11:30:00,47.18,47.32,47.13,47.2,47785.0,40.8031,40.9241,40.7598,40.8204,47785.0
2020-07-21 12:00:00,47.21,47.22,47.08,47.15,43958.0,40.829,40.8377,40.7166,40.7771,43958.0
2020-07-21 12:30:00,47.14,47.17,47.01,47.11,46933.0,40.7685,40.7944,40.656,40.7425,46933.0
2020-07-21 13:00:00,47.12,47.13,47.02,47.1,46150.0,40.7512,40.7598,40.6647,40.7339,46150.0
2020-07-21 13:30:00,47.09,47.17,47.07,47.09,50779.0,40.7252,40.7944,40.7079,40.7252,50779.0
2020-07-21 14:00:00,47.08,47.18,47.03,47.06,47940.0,40.7166,40.8031,40.6733,40.6993,47940.0
2020-07-21 14:30:00,47.06,47.11,47.03,47.08,43422.0,40.6993,40.7425,40.6733,40.7166,43422.0
2020-07-21 15:00:00,47.07,47.09,46.93,46.94,115215.0,40.7079,40.7252,40.5869,40.5955,115215.0
2020-07-21 15:30:00,46.96,47.04,46.86,47.03,346751.0,40.6128,40.682,40.5263,40.6733,346751.0
2020-07-22 09:30:00,46.93,47.1,46.56,46.99,147052.0,40.5869,40.7339,40.2669,40.6388,147052.0
2020-07-22 10:00:00,47.0,47.02,46.64,46.74,177651.0,40.6474,40.6647,40.3361,40.4225,177651.0
2020-07-22 10:30:00,46.75,46.9,46.7,46.82,111968.0,40.4312,40.5609,40.3879,40.4917,111968.0
2020-07-22 11:00:00,46.82,46.92,46.79,46.81,136208.0,40.4917,40.5782,40.4658,40.4831,136208.0
2020-07-22 11:30:00,46.79,46.99,46.75,46.97,77330.0,40.4658,40.6388,40.4312,40.6215,77330.0
2020-07-22 12:00:00,46.96,47.02,46.92,47.01,88700.0,40.6128,40.6647,40.5782,40.656,88700.0
2020-07-22 12:30:00,47.01,47.03,46.96,47.01,60169.0,40.656,40.6733,40.6128,40.656,60169.0
2020-07-22 13:00:00,46.99,47.02,46.97,46.99,37330.0,40.6388,40.6647,40.6215,40.6388,37330.0
2020-07-22 13:30:00,46.99,47.0,46.88,46.96,83586.0,40.6388,40.6474,40.5436,40.6128,83586.0
2020-07-22 14:00:00,46.95,47.07,46.95,47.05,43562.0,40.6042,40.7079,40.6042,40.6906,43562.0
2020-07-22 14:30:00,47.04,47.04,46.97,46.99,54736.0,40.682,40.682,40.6215,40.6388,54736.0
2020-07-22 15:00:00,46.99,47.08,46.92,47.02,62355.0,40.6388,40.7166,40.5782,40.6647,62355.0
2020-07-22 15:30:00,47.02,47.03,46.82,46.89,257997.0,40.6647,40.6733,40.4917,40.5523,257997.0
2020-07-23 09:30:00,46.97,46.97,46.69,46.79,90004.0,40.6215,40.6215,40.3793,40.4658,90004.0
2020-07-23 10:00:00,46.8,47.39,46.7,47.38,134339.0,40.4744,40.9847,40.3879,40.976,134339.0
2020-07-23 10:30:00,47.39,47.56,47.39,47.47,137043.0,40.9847,41.1317,40.9847,41.0539,137043.0
2020-07-23 11:00:00,47.47,47.58,47.38,47.58,68067.0,41.0539,41.149,40.976,41.149,68067.0
2020-07-23 11:30:00,47.59,47.59,47.45,47.48,36996.0,41.1577,41.1577,41.0366,41.0625,36996.0
2020-07-23 12:00:00,47.48,47.48,47.36,47.42,62300.0,41.0625,41.0625,40.9587,41.0106,62300.0
2020-07-23 12:30:00,47.43,47.59,47.42,47.58,136593.0,41.0193,41.1577,41.0106,41.149,136593.0
2020-07-23 13:00:00,47.58,47.69,47.44,47.51,106784.0,41.149,41.2441,41.0279,41.0885,106784.0
2020-07-23 13:30:00,47.5,47.53,47.24,47.32,87050.0,41.0798,41.1058,40.855,40.9241,87050.0
2020-07-23 14:00:00,47.31,47.33,47.17,47.28,135270.0,40.9155,40.9328,40.7944,40.8896,135270.0
2020-07-23 14:30:00,47.26,47.36,47.09,47.26,146490.0,40.8723,40.9587,40.7252,40.8723,146490.0
2020-07-23 15:00:00,47.27,47.41,47.19,47.37,142631.0,40.8809,41.002,40.8117,40.9674,142631.0
2020-07-23 15:30:00,47.36,47.45,47.15,47.41,296318.0,40.9587,41.0366,40.7771,41.002,296318.0
2020-07-24 09:30:00,47.5,47.61,46.91,47.03,145170.0,41.0798,41.175,40.5696,40.6733,145170.0
2020-07-24 10:00:00,47.02,47.36,47.01,47.16,103206.0,40.6647,40.9587,40.656,40.7858,103206.0
2020-07-24 10:30:00,47.16,47.16,46.84,46.99,93261.0,40.7858,40.7858,40.509,40.6388,93261.0
2020-07-24 11:00:00,47.0,47.08,46.76,46.76,55133.0,40.6474,40.7166,40.4398,40.4398,55133.0
2020-07-24 11:30:00,46.76,46.81,46.66,46.75,45798.0,40.4398,40.4831,40.3534,40.4312,45798.0
2020-07-24 12:00:00,46.74,46.74,46.59,46.63,59734.0,40.4225,40.4225,40.2928,40.3274,59734.0
2020-07-24 12:30:00,46.63,46.68,46.56,46.59,45952.0,40.3274,40.3707,40.2669,40.2928,45952.0
2020-07-24 13:00:00,46.59,46.63,46.41,46.55,99722.0,40.2928,40.3274,40.1371,40.2582,99722.0
2020-07-24 13:30:00,46.54,46.54,46.47,46.47,58732.0,40.2496,40.2496,40.189,40.189,58732.0
2020-07-24 14:00:00,46.48,46.55,46.44,46.49,107580.0,40.1977,40.2582,40.1631,40.2063,107580.0
2020-07-24 14:30:00,46.49,46.51,46.37,46.39,58554.0,40.2063,40.2236,40.1026,40.1198,58554.0
2020-07-24 15:00:00,46.38,46.49,46.2,46.22,108122.0,40.1112,40.2063,39.9555,39.9728,108122.0
2020-07-24 15:30:00,46.22,46.44,46.12,46.43,277744.0,39.9728,40.1631,39.8863,40.1544,277744.0
2020-07-27 09:30:00,46.37,46.9,46.2,46.9,91166.0,40.1026,40.5609,39.9555,40.5609,91166.0
2020-07-27 10:00:00,46.89,46.89,46.65,46.67,48873.0,40.5523,40.5523,40.3447,40.362,48873.0
2020-07-27 10:30:00,46.66,46.76,46.6,46.64,48329.0,40.3534,40.4398,40.3015,40.3361,48329.0
2020-07-27 11:00:00,46.63,46.69,46.55,46.63,32060.0,40.3274,40.3793,40.2582,40.3274,32060.0
2020-07-27 11:30:00,46.63,46.72,46.53,46.71,24151.0,40.3274,40.4052,40.2409,40.3966,24151.0
2020-07-27 12:00:00,46.7,46.74,46.65,46.73,22260.0,40.3879,40.4225,40.3447,40.4139,22260.0
2020-07-27 12:30:00,46.73,46.76,46.72,46.76,29082.0,40.4139,40.4398,40.4052,40.4398,29082.0
2020-07-27 13:00:00,46.76,46.83,46.76,46.82,26847.0,40.4398,40.5004,40.4398,40.4917,26847.0
2020-07-27 13:30:00,46.82,46.97,46.82,46.94,65214.0,40.4917,40.6215,40.4917,40.5955,65214.0
2020-07-27 14:00:00,46.95,47.07,46.95,47.03,68017.0,40.6042,40.7079,40.6042,40.6733,68017.0
2020-07-27 14:30:00,47.03,47.07,46.99,47.06,76956.0,40.6733,40.7079,40.6388,40.6993,76956.0
2020-07-27 15:00:00,47.06,47.23,47.05,47.22,109601.0,40.6993,40.8463,40.6906,40.8377,109601.0
2020-07-27 15:30:00,47.22,47.25,47.14,47.19,175367.0,40.8377,40.8636,40.7685,40.8117,175367.0
2020-07-28 09:30:00,47.01,47.03,46.28,46.32,96956.0,40.656,40.6733,40.0247,40.0593,96956.0
2020-07-28 10:00:00,46.31,46.53,46.21,46.49,90411.0,40.0507,40.2409,39.9642,40.2063,90411.0
2020-07-28 10:30:00,46.5,46.56,46.39,46.49,69804.0,40.215,40.2669,40.1198,40.2063,69804.0
2020-07-28 11:00:00,46.49,46.59,46.38,46.53,70692.0,40.2063,40.2928,40.1112,40.2409,70692.0
2020-07-28 11:30:00,46.53,46.67,46.53,46.58,46265.0,40.2409,40.362,40.2409,40.2842,46265.0
2020-07-28 12:00:00,46.58,46.58,46.43,46.49,41809.0,40.2842,40.2842,40.1544,40.2063,41809.0
2020-07-28 12:30:00,46.49,46.58,46.41,46.43,63592.0,40.2063,40.2842,40.1371,40.1544,63592.0
2020-07-28 13:00:00,46.43,46.59,46.43,46.54,38851.0,40.1544,40.2928,40.1544,40.2496,38851.0
2020-07-28 13:30:00,46.54,46.62,46.53,46.56,38917.0,40.2496,40.3188,40.2409,40.2669,38917.0
2020-07-28 14:00:00,46.57,46.62,46.54,46.58,42227.0,40.2755,40.3188,40.2496,40.2842,42227.0
2020-07-28 14:30:00,46.58,46.61,46.52,46.55,59161.0,40.2842,40.3101,40.2323,40.2582,59161.0
2020-07-28 15:00:00,46.55,46.55,46.4,46.41,63827.0,40.2582,40.2582,40.1285,40.1371,63827.0
2020-07-28 15:30:00,46.4,46.5,46.24,46.29,222391.0,40.1285,40.215,39.9901,40.0334,222391.0
2020-07-29 09:30:00,46.53,46.56,46.38,46.48,67770.0,40.2409,40.2669,40.1112,40.1977,67770.0
2020-07-29 10:00:00,46.48,46.81,46.48,46.79,103379.0,40.1977,40.4831,40.1977,40.4658,103379.0
2020-07-29 10:30:00,46.78,46.81,46.73,46.76,76850.0,40.4571,40.4831,40.4139,40.4398,76850.0
2020-07-29 11:00:00,46.75,46.77,46.6,46.71,48595.0,40.4312,40.4485,40.3015,40.3966,48595.0
2020-07-29 11:30:00,46.7,46.73,46.48,46.49,47831.0,40.3879,40.4139,40.1977,40.2063,47831.0
2020-07-29 12:00:00,46.49,46.54,46.39,46.52,41519.0,40.2063,40.2496,40.1198,40.2323,41519.0
2020-07-29 12:30:00,46.53,46.56,46.48,46.5,37878.0,40.2409,40.2669,40.1977,40.215,37878.0
2020-07-29 13:00:00,46.5,46.51,46.45,46.51,37115.0,40.215,40.2236,40.1717,40.2236,37115.0
2020-07-29 13:30:00,46.5,46.53,46.47,46.5,33521.0,40.215,40.2409,40.189,40.215,33521.0
2020-07-29 14:00:00,46.52,46.58,46.42,46.5,61604.0,40.2323,40.2842,40.1458,40.215,61604.0
2020-07-29 14:30:00,46.51,46.73,46.51,46.64,48690.0,40.2236,40.4139,40.2236,40.3361,48690.0
2020-07-29 15:00:00,46.65,46.81,46.53,46.79,69308.0,40.3447,40.4831,40.2409,40.4658,69308.0
2020-07-29 15:30:00,46.79,46.87,46.65,46.7,102635.0,40.4658,40.535,40.3447,40.3879,102635.0
2020-07-30 09:30:00,45.89,46.03,45.53,45.53,123506.0,39.6874,39.8085,39.3761,39.3761,123506.0
2020-07-30 10:00:00,45.53,45.69,45.38,45.69,129147.0,39.3761,39.5145,39.2464,39.5145,129147.0
2020-07-30 10:30:00,45.69,45.82,45.53,45.68,57328.0,39.5145,39.6269,39.3761,39.5058,57328.0
2020-07-30 11:00:00,45.68,45.91,45.67,45.84,97632.0,39.5058,39.7047,39.4972,39.6442,97632.0
2020-07-30 11:30:00,45.84,46.0,45.77,45.97,47187.0,39.6442,39.7826,39.5837,39.7566,47187.0
2020-07-30 12:00:00,45.98,46.18,45.9,46.04,53245.0,39.7653,39.9382,39.6961,39.8172,53245.0
2020-07-30 12:30:00,46.07,46.11,46.02,46.08,31543.0,39.8431,39.8777,39.7999,39.8517,31543.0
2020-07-30 13:00:00,46.08,46.33,46.06,46.18,37948.0,39.8517,40.068,39.8345,39.9382,37948.0
2020-07-30 13:30:00,46.19,46.19,46.06,46.06,44057.0,39.9469,39.9469,39.8345,39.8345,44057.0
2020-07-30 14:00:00,46.06,46.11,46.03,46.11,41979.0,39.8345,39.8777,39.8085,39.8777,41979.0
2020-07-30 14:30:00,46.11,46.27,46.11,46.24,33389.0,39.8777,40.0161,39.8777,39.9901,33389.0
2020-07-30 15:00:00,46.25,46.3,46.15,46.29,60231.0,39.9988,40.042,39.9123,40.0334,60231.0
2020-07-30 15:30:00,46.3,46.46,46.23,46.44,193936.0,40.042,40.1804,39.9815,40.1631,193936.0
2020-07-31 09:30:00,46.4,46.49,46.06,46.19,98435.0,40.1285,40.2063,39.8345,39.9469,98435.0
2020-07-31 10:00:00,46.21,46.26,45.86,45.97,70759.0,39.9642,40.0074,39.6615,39.7566,70759.0
2020-07-31 10:30:00,45.98,46.19,45.96,46.19,46631.0,39.7653,39.9469,39.748,39.9469,46631.0
2020-07-31 11:00:00,46.21,46.52,46.19,46.48,49768.0,39.9642,40.2323,39.9469,40.1977,49768.0
2020-07-31 11:30:00,46.48,46.49,46.28,46.28,43868.0,40.1977,40.2063,40.0247,40.0247,43868.0
2020-07-31 12:00:00,46.27,46.28,46.03,46.17,41888.0,40.0161,40.0247,39.8085,39.9296,41888.0
2020-07-31 12:30:00,46.17,46.31,45.99,46.27,88070.0,39.9296,40.0507,39.7739,40.0161,88070.0
2020-07-31 13:00:00,46.27,46.36,46.2,46.26,26608.0,40.0161,40.0939,39.9555,40.0074,26608.0
2020-07-31 13:30:00,46.26,46.42,46.21,46.37,24910.0,40.0074,40.1458,39.9642,40.1026,24910.0
2020-07-31 14:00:00,46.36,46.45,46.18,46.34,52295.0,40.0939,40.1717,39.9382,40.0766,52295.0
2020-07-31 14:30:00,46.34,46.59,46.34,46.59,60868.0,40.0766,40.2928,40.0766,40.2928,60868.0
2020-07-31 15:00:00,46.59,46.83,46.58,46.76,92610.0,40.2928,40.5004,40.2842,40.4398,92610.0
2020-07-31 15:30:00,46.75,47.1,46.68,47.1,198304.0,40.4312,40.7339,40.3707,40.7339,198304.0
2020-08-03 09:30:00,47.14,47.18,46.69,46.94,122933.0,40.7685,40.8031,40.3793,40.5955,122933.0
2020-08-03 10:00:00,46.94,47.19,46.9,47.07,127587.0,40.5955,40.8117,40.5609,40.7079,127587.0
2020-08-03 10:30:00,47.09,47.28,47.06,47.17,45813.0,40.7252,40.8896,40.6993,40.7944,45813.0
2020-08-03 11:00:00,47.18,47.35,47.15,47.22,45858.0,40.8031,40.9501,40.7771,40.8377,45858.0
2020-08-03 11:30:00,47.23,47.33,47.2,47.29,37885.0,40.8463,40.9328,40.8204,40.8982,37885.0
2020-08-03 12:00:00,47.28,47.28,47.14,47.19,35600.0,40.8896,40.8896,40.7685,40.8117,35600.0
2020-08-03 12:30:00,47.18,47.29,47.17,47.24,26530.0,40.8031,40.8982,40.7944,40.855,26530.0
2020-08-03 13:00:00,47.23,47.23,47.09,47.11,39132.0,40.8463,40.8463,40.7252,40.7425,39132.0
2020-08-03 13:30:00,47.11,47.11,47.03,47.1,31737.0,40.7425,40.7425,40.6733,40.7339,31737.0
2020-08-03 14:00:00,47.1,47.18,47.09,47.14,39395.0,40.7339,40.8031,40.7252,40.7685,39395.0
2020-08-03 14:30:00,47.13,47.17,47.07,47.09,36603.0,40.7598,40.7944,40.7079,40.7252,36603.0
2020-08-03 15:00:00,47.08,47.08,46.96,47.0,53406.0,40.7166,40.7166,40.6128,40.6474,53406.0
2020-08-03 15:30:00,47.01,47.19,46.95,47.15,146968.0,40.656,40.8117,40.6042,40.7771,146968.0
2020-08-04 09:30:00,47.01,47.45,46.96,47.18,88132.0,40.656,41.0366,40.6128,40.8031,88132.0
2020-08-04 10:00:00,47.17,47.4,47.17,47.26,36778.0,40.7944,40.9933,40.7944,40.8723,36778.0
2020-08-04 10:30:00,47.27,47.31,47.15,47.2,59966.0,40.8809,40.9155,40.7771,40.8204,59966.0
2020-08-04 11:00:00,47.18,47.3,47.13,47.26,42150.0,40.8031,40.9069,40.7598,40.8723,42150.0
2020-08-04 11:30:00,47.26,47.41,47.26,47.35,22407.0,40.8723,41.002,40.8723,40.9501,22407.0
2020-08-04 12:00:00,47.35,47.36,47.16,47.24,20189.0,40.9501,40.9587,40.7858,40.855,20189.0
2020-08-04 12:30:00,47.24,47.28,47.17,47.21,20496.0,40.855,40.8896,40.7944,40.829,20496.0
2020-08-04 13:00:00,47.21,47.32,47.19,47.3,21181.0,40.829,40.9241,40.8117,40.9069,21181.0
2020-08-04 13:30:00,47.3,47.3,47.27,47.3,17386.0,40.9069,40.9069,40.8809,40.9069,17386.0
2020-08-04 14:00:00,47.31,47.38,47.31,47.31,17789.0,40.9155,40.976,40.9155,40.9155,17789.0
2020-08-04 14:30:00,47.3,47.38,47.2,47.38,23973.0,40.9069,40.976,40.8204,40.976,23973.0
2020-08-04 15:00:00,47.38,47.44,47.35,47.42,34540.0,40.976,41.0279,40.9501,41.0106,34540.0
2020-08-04 15:30:00,47.43,47.67,47.4,47.67,125752.0,41.0193,41.2268,40.9933,41.2268,125752.0
2020-08-05 09:30:00,47.67,47.67,47.22,47.5,90325.0,41.2268,41.2268,40.8377,41.0798,90325.0
2020-08-05 10:00:00,47.51,47.72,47.37,47.72,51391.0,41.0885,41.2701,40.9674,41.2701,51391.0
2020-08-05 10:30:00,47.72,47.72,47.56,47.57,39567.0,41.2701,41.2701,41.1317,41.1404,39567.0
2020-08-05 11:00:00,47.58,47.67,47.56,47.58,29135.0,41.149,41.2268,41.1317,41.149,29135.0
2020-08-05 11:30:00,47.56,47.65,47.43,47.48,29398.0,41.1317,41.2095,41.0193,41.0625,29398.0
2020-08-05 12:00:00,47.47,47.5,47.39,47.4,19327.0,41.0539,41.0798,40.9847,40.9933,19327.0
2020-08-05 12:30:00,47.4,47.53,47.4,47.44,16364.0,40.9933,41.1058,40.9933,41.0279,16364.0
2020-08-05 13:00:00,47.42,47.42,47.26,47.33,32389.0,41.0106,41.0106,40.8723,40.9328,32389.0
2020-08-05 13:30:00,47.34,47.35,47.19,47.26,34668.0,40.9414,40.9501,40.8117,40.8723,34668.0
2020-08-05 14:00:00,47.27,47.46,47.27,47.37,32439.0,40.8809,41.0452,40.8809,40.9674,32439.0
2020-08-05 14:30:00,47.37,47.39,47.29,47.3,25249.0,40.9674,40.9847,40.8982,40.9069,25249.0
2020-08-05 15:00:00,47.31,47.39,47.24,47.24,31643.0,40.9155,40.9847,40.855,40.855,31643.0
2020-08-05 15:30:00,47.24,47.35,47.06,47.34,159587.0,40.855,40.9501,40.6993,40.9414,159587.0
2020-08-06 09:30:00,47.23,47.51,47.1,47.49,83139.0,40.8463,41.0885,40.7339,41.0712,83139.0
2020-08-06 10:00:00,47.51,47.73,47.46,47.72,75774.0,41.0885,41.2787,41.0452,41.2701,75774.0
2020-08-06 10:30:00,47.72,47.73,47.47,47.73,73097.0,41.2701,41.2787,41.0539,41.2787,73097.0
2020-08-06 11:00:00,47.72,47.74,47.64,47.72,59613.0,41.2701,41.2874,41.2009,41.2701,59613.0
2020-08-06 11:30:00,47.72,47.74,47.65,47.66,30049.0,41.2701,41.2874,41.2095,41.2182,30049.0
2020-08-06 12:00:00,47.69,47.79,47.68,47.78,39083.0,41.2441,41.3306,41.2355,41.322,39083.0
2020-08-06 12:30:00,47.77,47.82,47.64,47.73,46742.0,41.3133,41.3566,41.2009,41.2787,46742.0
2020-08-06 13:00:00,47.72,47.76,47.7,47.73,25564.0,41.2701,41.3047,41.2528,41.2787,25564.0
2020-08-06 13:30:00,47.73,47.77,47.72,47.75,20459.0,41.2787,41.3133,41.2701,41.296,20459.0
2020-08-06 14:00:00,47.75,47.82,47.6,47.63,37534.0,41.296,41.3566,41.1663,41.1922,37534.0
2020-08-06 14:30:00,47.65,47.76,47.59,47.6,24795.0,41.2095,41.3047,41.1577,41.1663,24795.0
2020-08-06 15:00:00,47.6,47.61,47.46,47.49,89772.0,41.1663,41.175,41.0452,41.0712,89772.0
2020-08-06 15:30:00,47.49,47.78,47.45,47.77,208540.0,41.0712,41.322,41.0366,41.3133,208540.0
2020-08-07 09:30:00,47.37,47.48,47.17,47.27,140951.0,40.9674,41.0625,40.7944,40.8809,140951.0
2020-08-07 10:00:00,47.26,47.26,47.04,47.11,93798.0,40.8723,40.8723,40.682,40.7425,93798.0
2020-08-07 10:30:00,47.11,47.18,47.07,47.16,41487.0,40.7425,40.8031,40.7079,40.7858,41487.0
2020-08-07 11:00:00,47.18,47.26,47.11,47.17,36277.0,40.8031,40.8723,40.7425,40.7944,36277.0
2020-08-07 11:30:00,47.17,47.29,47.17,47.22,39575.0,40.7944,40.8982,40.7944,40.8377,39575.0
2020-08-07 12:00:00,47.21,47.39,47.21,47.38,48545.0,40.829,40.9847,40.829,40.976,48545.0
2020-08-07 12:30:00,47.38,47.41,47.32,47.32,23919.0,40.976,41.002,40.9241,40.9241,23919.0
2020-08-07 13:00:00,47.31,47.4,47.27,47.4,28964.0,40.9155,40.9933,40.8809,40.9933,28964.0
2020-08-07 13:30:00,47.39,47.49,47.31,47.37,37588.0,40.9847,41.0712,40.9155,40.9674,37588.0
2020-08-07 14:00:00,47.38,47.45,47.35,47.38,36436.0,40.976,41.0366,40.9501,40.976,36436.0
2020-08-07 14:30:00,47.37,47.53,47.36,47.5,55257.0,40.9674,41.1058,40.9587,41.0798,55257.0
2020-08-07 15:00:00,47.48,47.58,47.47,47.49,68082.0,41.0625,41.149,41.0539,41.0712,68082.0
2020-08-07 15:30:00,47.5,47.59,47.38,47.42,163809.0,41.0798,41.1577,40.976,41.0106,163809.0
2020-08-10 09:30:00,47.21,47.67,47.17,47.67,130061.0,40.829,41.2268,40.7944,41.2268,130061.0
2020-08-10 10:00:00,47.67,47.81,47.58,47.79,121110.0,41.2268,41.3479,41.149,41.3306,121110.0
2020-08-10 10:30:00,47.8,47.81,47.61,47.72,81553.0,41.3393,41.3479,41.175,41.2701,81553.0
2020-08-10 11:00:00,47.75,47.78,47.63,47.76,71255.0,41.296,41.322,41.1922,41.3047,71255.0
2020-08-10 11:30:00,47.76,47.77,47.63,47.75,55739.0,41.3047,41.3133,41.1922,41.296,55739.0
2020-08-10 12:00:00,47.76,47.88,47.74,47.74,53893.0,41.3047,41.4085,41.2874,41.2874,53893.0
2020-08-10 12:30:00,47.75,47.92,47.71,47.92,36565.0,41.296,41.4431,41.2614,41.4431,36565.0
2020-08-10 13:00:00,47.92,47.99,47.86,47.91,44790.0,41.4431,41.5036,41.3912,41.4344,44790.0
2020-08-10 13:30:00,47.92,47.93,47.87,47.91,21965.0,41.4431,41.4517,41.3998,41.4344,21965.0
2020-08-10 14:00:00,47.92,47.94,47.78,47.79,30161.0,41.4431,41.4603,41.322,41.3306,30161.0
2020-08-10 14:30:00,47.79,47.79,47.67,47.74,59331.0,41.3306,41.3306,41.2268,41.2874,59331.0
2020-08-10 15:00:00,47.74,47.83,47.67,47.68,55917.0,41.2874,41.3652,41.2268,41.2355,55917.0
2020-08-10 15:30:00,47.67,47.74,47.59,47.73,173751.0,41.2268,41.2874,41.1577,41.2787,173751.0
2020-08-11 09:30:00,47.9,48.45,47.9,48.17,169197.0,41.4258,41.9014,41.4258,41.6593,169197.0
2020-08-11 10:00:00,48.17,48.21,47.81,47.88,87960.0,41.6593,41.6939,41.3479,41.4085,87960.0
2020-08-11 10:30:00,47.89,48.02,47.82,47.99,58457.0,41.4171,41.5295,41.3566,41.5036,58457.0
2020-08-11 11:00:00,48.0,48.19,48.0,48.16,52382.0,41.5122,41.6766,41.5122,41.6506,52382.0
2020-08-11 11:30:00,48.17,48.19,48.04,48.06,26766.0,41.6593,41.6766,41.5468,41.5641,26766.0
2020-08-11 12:00:00,48.07,48.11,47.99,48.01,38234.0,41.5728,41.6074,41.5036,41.5209,38234.0
2020-08-11 12:30:00,47.99,48.05,47.87,47.87,43182.0,41.5036,41.5555,41.3998,41.3998,43182.0
2020-08-11 13:00:00,47.86,47.88,47.81,47.88,37012.0,41.3912,41.4085,41.3479,41.4085,37012.0
2020-08-11 13:30:00,47.88,47.88,47.73,47.77,38402.0,41.4085,41.4085,41.2787,41.3133,38402.0
2020-08-11 14:00:00,47.77,47.77,47.62,47.63,69127.0,41.3133,41.3133,41.1836,41.1922,69127.0
2020-08-11 14:30:00,47.64,47.66,47.54,47.62,88816.0,41.2009,41.2182,41.1144,41.1836,88816.0
2020-08-11 15:00:00,47.61,47.62,47.22,47.34,152550.0,41.175,41.1836,40.8377,40.9414,152550.0
2020-08-11 15:30:00,47.35,47.36,47.09,47.22,252254.0,40.9501,40.9587,40.7252,40.8377,252254.0
2020-08-12 09:30:00,47.32,47.59,47.29,47.47,203524.0,40.9241,41.1577,40.8982,41.0539,203524.0
2020-08-12 10:00:00,47.45,47.45,47.28,47.4,161134.0,41.0366,41.0366,40.8896,40.9933,161134.0
2020-08-12 10:30:00,47.41,47.88,47.41,47.84,121076.0,41.002,41.4085,41.002,41.3739,121076.0
2020-08-12 11:00:00,47.83,47.92,47.69,47.85,77149.0,41.3652,41.4431,41.2441,41.3825,77149.0
2020-08-12 11:30:00,47.86,47.94,47.76,47.87,109982.0,41.3912,41.4603,41.3047,41.3998,109982.0
2020-08-12 12:00:00,47.86,47.92,47.73,47.75,85662.0,41.3912,41.4431,41.2787,41.296,85662.0
2020-08-12 12:30:00,47.75,47.88,47.74,47.88,48310.0,41.296,41.4085,41.2874,41.4085,48310.0
2020-08-12 13:00:00,47.88,47.97,47.82,47.84,92655.0,41.4085,41.4863,41.3566,41.3739,92655.0
2020-08-12 13:30:00,47.85,47.85,47.72,47.82,87104.0,41.3825,41.3825,41.2701,41.3566,87104.0
2020-08-12 14:00:00,47.81,47.85,47.69,47.79,104867.0,41.3479,41.3825,41.2441,41.3306,104867.0
2020-08-12 14:30:00,47.8,47.94,47.74,47.93,100042.0,41.3393,41.4603,41.2874,41.4517,100042.0
2020-08-12 15:00:00,47.92,47.97,47.87,47.97,93466.0,41.4431,41.4863,41.3998,41.4863,93466.0
2020-08-12 15:30:00,47.97,48.12,47.89,48.09,452593.0,41.4863,41.616,41.4171,41.5901,452593.0
2020-08-13 09:30:00,43.77,43.84,42.5,42.92,2479724.0,37.854,37.9145,36.7556,37.1189,2479724.0
2020-08-13 10:00:00,42.91,43.01,42.53,42.53,771960.0,37.1102,37.1967,36.7816,36.7816,771960.0
2020-08-13 10:30:00,42.53,42.67,42.38,42.6,607250.0,36.7816,36.9027,36.6518,36.8421,607250.0
2020-08-13 11:00:00,42.6,42.88,42.44,42.82,486605.0,36.8421,37.0843,36.7037,37.0324,486605.0
2020-08-13 11:30:00,42.83,42.88,42.71,42.71,224321.0,37.041,37.0843,36.9372,36.9372,224321.0
2020-08-13 12:00:00,42.71,42.81,42.57,42.62,249990.0,36.9372,37.0237,36.8162,36.8594,249990.0
2020-08-13 12:30:00,42.62,42.72,42.6,42.72,255845.0,36.8594,36.9459,36.8421,36.9459,255845.0
2020-08-13 13:00:00,42.72,42.73,42.58,42.63,175749.0,36.9459,36.9545,36.8248,36.8681,175749.0
2020-08-13 13:30:00,42.63,42.69,42.56,42.69,158881.0,36.8681,36.9199,36.8075,36.9199,158881.0
2020-08-13 14:00:00,42.69,42.69,42.43,42.44,284896.0,36.9199,36.9199,36.6951,36.7037,284896.0
2020-08-13 14:30:00,42.45,42.55,42.45,42.49,197834.0,36.7124,36.7989,36.7124,36.747,197834.0
2020-08-13 15:00:00,42.5,42.58,42.47,42.51,232764.0,36.7556,36.8248,36.7297,36.7643,232764.0
2020-08-13 15:30:00,42.52,42.85,42.51,42.71,808138.0,36.7729,37.0583,36.7643,36.9372,808138.0
2020-08-14 09:30:00,42.49,42.79,42.28,42.74,341712.0,36.747,37.0064,36.5654,36.9632,341712.0
2020-08-14 10:00:00,42.74,42.88,42.56,42.56,228432.0,36.9632,37.0843,36.8075,36.8075,228432.0
2020-08-14 10:30:00,42.57,42.61,42.44,42.45,229658.0,36.8162,36.8508,36.7037,36.7124,229658.0
2020-08-14 11:00:00,42.45,42.64,42.35,42.6,179610.0,36.7124,36.8767,36.6259,36.8421,179610.0
2020-08-14 11:30:00,42.6,42.6,42.42,42.49,120492.0,36.8421,36.8421,36.6864,36.747,120492.0
2020-08-14 12:00:00,42.49,42.56,42.36,42.38,136161.0,36.747,36.8075,36.6346,36.6518,136161.0
2020-08-14 12:30:00,42.38,42.42,42.36,42.4,72399.0,36.6518,36.6864,36.6346,36.6691,72399.0
2020-08-14 13:00:00,42.4,42.48,42.38,42.47,63468.0,36.6691,36.7383,36.6518,36.7297,63468.0
2020-08-14 13:30:00,42.47,42.65,42.47,42.6,193370.0,36.7297,36.8854,36.7297,36.8421,193370.0
2020-08-14 14:00:00,42.6,42.6,42.51,42.56,96466.0,36.8421,36.8421,36.7643,36.8075,96466.0
2020-08-14 14:30:00,42.56,42.58,42.51,42.54,97071.0,36.8075,36.8248,36.7643,36.7902,97071.0
2020-08-14 15:00:00,42.54,42.6,42.52,42.54,215018.0,36.7902,36.8421,36.7729,36.7902,215018.0
2020-08-14 15:30:00,42.54,42.56,42.33,42.49,433124.0,36.7902,36.8075,36.6086,36.747,433124.0
2020-08-17 09:30:00,42.53,42.76,42.11,42.14,300747.0,36.7816,36.9805,36.4183,36.4443,300747.0
2020-08-17 10:00:00,42.14,42.18,42.06,42.07,208329.0,36.4443,36.4789,36.3751,36.3837,208329.0
2020-08-17 10:30:00,42.07,42.15,42.0,42.09,153863.0,36.3837,36.4529,36.3232,36.401,153863.0
2020-08-17 11:00:00,42.08,42.11,41.97,42.1,146993.0,36.3924,36.4183,36.2973,36.4097,146993.0
2020-08-17 11:30:00,42.09,42.1,41.98,41.99,67475.0,36.401,36.4097,36.3059,36.3146,67475.0
2020-08-17 12:00:00,41.98,42.0,41.92,41.99,75890.0,36.3059,36.3232,36.254,36.3146,75890.0
2020-08-17 12:30:00,42.0,42.04,41.96,42.02,51248.0,36.3232,36.3578,36.2886,36.3405,51248.0
2020-08-17 13:00:00,42.01,42.01,41.97,41.97,54738.0,36.3319,36.3319,36.2973,36.2973,54738.0
2020-08-17 13:30:00,41.98,42.03,41.92,41.94,60348.0,36.3059,36.3492,36.254,36.2713,60348.0
2020-08-17 14:00:00,41.94,41.95,41.88,41.9,98245.0,36.2713,36.28,36.2194,36.2367,98245.0
2020-08-17 14:30:00,41.9,41.97,41.87,41.95,93788.0,36.2367,36.2973,36.2108,36.28,93788.0
2020-08-17 15:00:00,41.95,42.1,41.9,42.09,131807.0,36.28,36.4097,36.2367,36.401,131807.0
2020-08-17 15:30:00,42.09,42.15,42.03,42.1,292892.0,36.401,36.4529,36.3492,36.4097,292892.0
2020-08-18 09:30:00,42.14,42.29,42.07,42.15,152317.0,36.4443,36.574,36.3837,36.4529,152317.0
2020-08-18 10:00:00,42.13,42.24,41.9,41.96,152570.0,36.4356,36.5308,36.2367,36.2886,152570.0
2020-08-18 10:30:00,41.96,42.04,41.93,42.03,127132.0,36.2886,36.3578,36.2627,36.3492,127132.0
2020-08-18 11:00:00,42.01,42.22,41.99,42.18,75028.0,36.3319,36.5135,36.3146,36.4789,75028.0
2020-08-18 11:30:00,42.2,42.23,42.1,42.11,65318.0,36.4962,36.5221,36.4097,36.4183,65318.0
2020-08-18 12:00:00,42.12,42.16,42.05,42.06,64743.0,36.427,36.4616,36.3665,36.3751,64743.0
2020-08-18 12:30:00,42.07,42.09,41.99,42.06,62758.0,36.3837,36.401,36.3146,36.3751,62758.0
2020-08-18 13:00:00,42.06,42.06,41.93,41.93,63683.0,36.3751,36.3751,36.2627,36.2627,63683.0
2020-08-18 13:30:00,41.94,42.03,41.92,41.92,50736.0,36.2713,36.3492,36.254,36.254,50736.0
2020-08-18 14:00:00,41.92,41.92,41.82,41.9,133421.0,36.254,36.254,36.1675,36.2367,133421.0
2020-08-18 14:30:00,41.9,41.94,41.86,41.94,68436.0,36.2367,36.2713,36.2021,36.2713,68436.0
2020-08-18 15:00:00,41.94,41.99,41.92,41.98,77650.0,36.2713,36.3146,36.254,36.3059,77650.0
2020-08-18 15:30:00,41.98,42.01,41.88,41.98,425816.0,36.3059,36.3319,36.2194,36.3059,425816.0
2020-08-19 09:30:00,42.11,42.19,42.0,42.12,105433.0,36.4183,36.4875,36.3232,36.427,105433.0
2020-08-19 10:00:00,42.14,42.34,42.14,42.31,85181.0,36.4443,36.6173,36.4443,36.5913,85181.0
2020-08-19 10:30:00,42.31,42.35,42.11,42.12,72842.0,36.5913,36.6259,36.4183,36.427,72842.0
2020-08-19 11:00:00,42.12,42.12,42.0,42.06,49020.0,36.427,36.427,36.3232,36.3751,49020.0
2020-08-19 11:30:00,42.06,42.23,42.06,42.23,79790.0,36.3751,36.5221,36.3751,36.5221,79790.0
2020-08-19 12:00:00,42.24,42.26,42.12,42.15,72464.0,36.5308,36.5481,36.427,36.4529,72464.0
2020-08-19 12:30:00,42.14,42.18,42.1,42.18,29191.0,36.4443,36.4789,36.4097,36.4789,29191.0
2020-08-19 13:00:00,42.2,42.21,42.07,42.07,50250.0,36.4962,36.5048,36.3837,36.3837,50250.0
2020-08-19 13:30:00,42.07,42.12,42.06,42.06,29945.0,36.3837,36.427,36.3751,36.3751,29945.0
2020-08-19 14:00:00,42.07,42.16,41.92,41.92,101104.0,36.3837,36.4616,36.254,36.254,101104.0
2020-08-19 14:30:00,41.94,42.04,41.92,42.03,50082.0,36.2713,36.3578,36.254,36.3492,50082.0
2020-08-19 15:00:00,42.02,42.04,41.93,41.96,56944.0,36.3405,36.3578,36.2627,36.2886,56944.0
2020-08-19 15:30:00,41.96,41.99,41.79,41.89,255663.0,36.2886,36.3146,36.1416,36.2281,255663.0
2020-08-20 09:30:00,41.8,42.15,41.74,42.09,197057.0,36.1502,36.4529,36.0984,36.401,197057.0
2020-08-20 10:00:00,42.09,42.35,42.02,42.33,227987.0,36.401,36.6259,36.3405,36.6086,227987.0
2020-08-20 10:30:00,42.33,42.37,42.2,42.28,69796.0,36.6086,36.6432,36.4962,36.5654,69796.0
2020-08-20 11:00:00,42.29,42.31,42.17,42.18,84527.0,36.574,36.5913,36.4702,36.4789,84527.0
2020-08-20 11:30:00,42.17,42.35,42.17,42.31,52526.0,36.4702,36.6259,36.4702,36.5913,52526.0
2020-08-20 12:00:00,42.3,42.38,42.26,42.3,40261.0,36.5827,36.6518,36.5481,36.5827,40261.0
2020-08-20 12:30:00,42.31,42.31,42.23,42.24,22949.0,36.5913,36.5913,36.5221,36.5308,22949.0
2020-08-20 13:00:00,42.25,42.28,42.19,42.19,35227.0,36.5394,36.5654,36.4875,36.4875,35227.0
2020-08-20 13:30:00,42.19,42.24,42.19,42.21,26029.0,36.4875,36.5308,36.4875,36.5048,26029.0
2020-08-20 14:00:00,42.21,42.26,42.17,42.24,57775.0,36.5048,36.5481,36.4702,36.5308,57775.0
2020-08-20 14:30:00,42.23,42.37,42.22,42.37,43394.0,36.5221,36.6432,36.5135,36.6432,43394.0
2020-08-20 15:00:00,42.37,42.42,42.21,42.23,63859.0,36.6432,36.6864,36.5048,36.5221,63859.0
2020-08-20 15:30:00,42.25,42.38,42.24,42.3,167928.0,36.5394,36.6518,36.5308,36.5827,167928.0
2020-08-21 09:30:00,42.05,42.19,41.81,41.95,150537.0,36.3665,36.4875,36.1589,36.28,150537.0
2020-08-21 10:00:00,41.96,42.01,41.86,41.95,115187.0,36.2886,36.3319,36.2021,36.28,115187.0
2020-08-21 10:30:00,41.95,42.05,41.9,41.93,70659.0,36.28,36.3665,36.2367,36.2627,70659.0
2020-08-21 11:00:00,41.93,41.99,41.9,41.94,79165.0,36.2627,36.3146,36.2367,36.2713,79165.0
2020-08-21 11:30:00,41.93,41.99,41.9,41.96,49504.0,36.2627,36.3146,36.2367,36.2886,49504.0
2020-08-21 12:00:00,41.95,42.09,41.95,42.04,44427.0,36.28,36.401,36.28,36.3578,44427.0
2020-08-21 12:30:00,42.04,42.06,42.02,42.03,29852.0,36.3578,36.3751,36.3405,36.3492,29852.0
2020-08-21 13:00:00,42.04,42.08,42.0,42.05,38416.0,36.3578,36.3924,36.3232,36.3665,38416.0
2020-08-21 13:30:00,42.04,42.12,42.03,42.06,42009.0,36.3578,36.427,36.3492,36.3751,42009.0
2020-08-21 14:00:00,42.07,42.12,42.05,42.08,34005.0,36.3837,36.427,36.3665,36.3924,34005.0
2020-08-21 14:30:00,42.08,42.11,42.07,42.1,63786.0,36.3924,36.4183,36.3837,36.4097,63786.0
2020-08-21 15:00:00,42.1,42.18,42.1,42.14,49194.0,36.4097,36.4789,36.4097,36.4443,49194.0
2020-08-21 15:30:00,42.14,42.29,42.12,42.26,153410.0,36.4443,36.574,36.427,36.5481,153410.0
2020-08-24 09:30:00,42.07,42.35,42.07,42.3,119570.0,36.3837,36.6259,36.3837,36.5827,119570.0
2020-08-24 10:00:00,42.3,42.35,42.26,42.27,99322.0,36.5827,36.6259,36.5481,36.5567,99322.0
2020-08-24 10:30:00,42.27,42.44,42.26,42.42,80485.0,36.5567,36.7037,36.5481,36.6864,80485.0
2020-08-24 11:00:00,42.43,42.46,42.33,42.35,55867.0,36.6951,36.721,36.6086,36.6259,55867.0
2020-08-24 11:30:00,42.35,42.37,42.19,42.19,66805.0,36.6259,36.6432,36.4875,36.4875,66805.0
2020-08-24 12:00:00,42.19,42.2,42.1,42.11,42687.0,36.4875,36.4962,36.4097,36.4183,42687.0
2020-08-24 12:30:00,42.1,42.15,42.1,42.1,26555.0,36.4097,36.4529,36.4097,36.4097,26555.0
2020-08-24 13:00:00,42.11,42.15,42.1,42.12,41865.0,36.4183,36.4529,36.4097,36.427,41865.0
2020-08-24 13:30:00,42.12,42.16,42.06,42.11,57520.0,36.427,36.4616,36.3751,36.4183,57520.0
2020-08-24 14:00:00,42.12,42.12,42.08,42.08,30668.0,36.427,36.427,36.3924,36.3924,30668.0
2020-08-24 14:30:00,42.08,42.09,42.01,42.04,151047.0,36.3924,36.401,36.3319,36.3578,151047.0
2020-08-24 15:00:00,42.04,42.08,42.03,42.07,101524.0,36.3578,36.3924,36.3492,36.3837,101524.0
2020-08-24 15:30:00,42.06,42.19,42.06,42.19,132804.0,36.3751,36.4875,36.3751,36.4875,132804.0
2020-08-25 09:30:00,42.23,42.23,42.04,42.19,92455.0,36.5221,36.5221,36.3578,36.4875,92455.0
2020-08-25 10:00:00,42.17,42.17,42.03,42.05,67451.0,36.4702,36.4702,36.3492,36.3665,67451.0
2020-08-25 10:30:00,42.03,42.04,41.93,41.95,67526.0,36.3492,36.3578,36.2627,36.28,67526.0
2020-08-25 11:00:00,41.95,41.95,41.87,41.88,61183.0,36.28,36.28,36.2108,36.2194,61183.0
2020-08-25 11:30:00,41.88,41.92,41.8,41.89,66187.0,36.2194,36.254,36.1502,36.2281,66187.0
2020-08-25 12:00:00,41.89,41.92,41.83,41.85,31544.0,36.2281,36.254,36.1762,36.1935,31544.0
2020-08-25 12:30:00,41.86,41.94,41.85,41.86,20474.0,36.2021,36.2713,36.1935,36.2021,20474.0
2020-08-25 13:00:00,41.86,41.87,41.81,41.82,44538.0,36.2021,36.2108,36.1589,36.1675,44538.0
2020-08-25 13:30:00,41.81,41.83,41.78,41.82,56688.0,36.1589,36.1762,36.1329,36.1675,56688.0
2020-08-25 14:00:00,41.83,41.86,41.8,41.86,38069.0,36.1762,36.2021,36.1502,36.2021,38069.0
2020-08-25 14:30:00,41.87,41.93,41.86,41.91,56051.0,36.2108,36.2627,36.2021,36.2454,56051.0
2020-08-25 15:00:00,41.91,41.98,41.88,41.98,74965.0,36.2454,36.3059,36.2194,36.3059,74965.0
2020-08-25 15:30:00,41.97,41.99,41.9,41.97,127426.0,36.2973,36.3146,36.2367,36.2973,127426.0
2020-08-26 09:30:00,41.65,41.92,41.47,41.92,124430.0,36.0205,36.254,35.8648,36.254,124430.0
2020-08-26 10:00:00,41.92,41.99,41.81,41.98,88854.0,36.254,36.3146,36.1589,36.3059,88854.0
2020-08-26 10:30:00,41.98,42.05,41.91,41.91,78026.0,36.3059,36.3665,36.2454,36.2454,78026.0
2020-08-26 11:00:00,41.92,41.95,41.87,41.88,63410.0,36.254,36.28,36.2108,36.2194,63410.0
2020-08-26 11:30:00,41.88,41.99,41.86,41.86,63786.0,36.2194,36.3146,36.2021,36.2021,63786.0
2020-08-26 12:00:00,41.86,41.94,41.86,41.88,73322.0,36.2021,36.2713,36.2021,36.2194,73322.0
2020-08-26 12:30:00,41.88,41.97,41.83,41.93,76232.0,36.2194,36.2973,36.1762,36.2627,76232.0
2020-08-26 13:00:00,41.94,42.03,41.9,42.02,57662.0,36.2713,36.3492,36.2367,36.3405,57662.0
2020-08-26 13:30:00,42.01,42.07,42.01,42.06,61685.0,36.3319,36.3837,36.3319,36.3751,61685.0
2020-08-26 14:00:00,42.06,42.1,42.02,42.1,88703.0,36.3751,36.4097,36.3405,36.4097,88703.0
2020-08-26 14:30:00,42.1,42.1,42.0,42.07,98038.0,36.4097,36.4097,36.3232,36.3837,98038.0
2020-08-26 15:00:00,42.07,42.26,42.06,42.25,99543.0,36.3837,36.5481,36.3751,36.5394,99543.0
2020-08-26 15:30:00,42.26,42.28,42.17,42.24,204248.0,36.5481,36.5654,36.4702,36.5308,204248.0
2020-08-27 09:30:00,42.38,42.46,42.15,42.35,146466.0,36.6518,36.721,36.4529,36.6259,146466.0
2020-08-27 10:00:00,42.36,42.36,42.12,42.3,224229.0,36.6346,36.6346,36.427,36.5827,224229.0
2020-08-27 10:30:00,42.33,42.35,42.22,42.34,97725.0,36.6086,36.6259,36.5135,36.6173,97725.0
2020-08-27 11:00:00,42.34,42.38,42.21,42.22,126081.0,36.6173,36.6518,36.5048,36.5135,126081.0
2020-08-27 11:30:00,42.22,42.27,42.18,42.18,53365.0,36.5135,36.5567,36.4789,36.4789,53365.0
2020-08-27 12:00:00,42.17,42.17,42.03,42.08,71390.0,36.4702,36.4702,36.3492,36.3924,71390.0
2020-08-27 12:30:00,42.08,42.12,42.03,42.1,96615.0,36.3924,36.427,36.3492,36.4097,96615.0
2020-08-27 13:00:00,42.1,42.29,42.08,42.28,55964.0,36.4097,36.574,36.3924,36.5654,55964.0
2020-08-27 13:30:00,42.27,42.28,42.18,42.26,64106.0,36.5567,36.5654,36.4789,36.5481,64106.0
2020-08-27 14:00:00,42.26,42.4,42.26,42.36,65360.0,36.5481,36.6691,36.5481,36.6346,65360.0
2020-08-27 14:30:00,42.36,42.37,42.28,42.35,96329.0,36.6346,36.6432,36.5654,36.6259,96329.0
2020-08-27 15:00:00,42.35,42.38,42.3,42.33,87245.0,36.6259,36.6518,36.5827,36.6086,87245.0
2020-08-27 15:30:00,42.34,42.43,42.29,42.29,296237.0,36.6173,36.6951,36.574,36.574,296237.0
2020-08-28 09:30:00,42.15,42.29,42.09,42.25,109141.0,36.4529,36.574,36.401,36.5394,109141.0
2020-08-28 10:00:00,42.24,42.24,42.15,42.19,63764.0,36.5308,36.5308,36.4529,36.4875,63764.0
2020-08-28 10:30:00,42.18,42.2,42.04,42.09,79076.0,36.4789,36.4962,36.3578,36.401,79076.0
2020-08-28 11:00:00,42.1,42.16,42.09,42.13,60275.0,36.4097,36.4616,36.401,36.4356,60275.0
2020-08-28 11:30:00,42.13,42.19,42.06,42.17,79920.0,36.4356,36.4875,36.3751,36.4702,79920.0
2020-08-28 12:00:00,42.16,42.17,42.04,42.08,68329.0,36.4616,36.4702,36.3578,36.3924,68329.0
2020-08-28 12:30:00,42.08,42.08,42.01,42.04,46630.0,36.3924,36.3924,36.3319,36.3578,46630.0
2020-08-28 13:00:00,42.05,42.07,42.01,42.02,44127.0,36.3665,36.3837,36.3319,36.3405,44127.0
2020-08-28 13:30:00,42.02,42.06,42.01,42.05,60707.0,36.3405,36.3751,36.3319,36.3665,60707.0
2020-08-28 14:00:00,42.06,42.09,42.01,42.01,90655.0,36.3751,36.401,36.3319,36.3319,90655.0
2020-08-28 14:30:00,42.01,42.06,42.0,42.06,109915.0,36.3319,36.3751,36.3232,36.3751,109915.0
2020-08-28 15:00:00,42.06,42.14,42.05,42.12,61840.0,36.3751,36.4443,36.3665,36.427,61840.0
2020-08-28 15:30:00,42.12,42.2,42.09,42.19,167397.0,36.427,36.4962,36.401,36.4875,167397.0
2020-08-31 09:30:00,42.14,42.27,41.99,42.16,151813.0,36.4443,36.5567,36.3146,36.4616,151813.0
2020-08-31 10:00:00,42.17,42.21,42.01,42.12,141342.0,36.4702,36.5048,36.3319,36.427,141342.0
2020-08-31 10:30:00,42.12,42.2,42.09,42.1,80566.0,36.427,36.4962,36.401,36.4097,80566.0
2020-08-31 11:00:00,42.1,42.19,42.03,42.04,114402.0,36.4097,36.4875,36.3492,36.3578,114402.0
2020-08-31 11:30:00,42.04,42.09,42.01,42.02,51025.0,36.3578,36.401,36.3319,36.3405,51025.0
2020-08-31 12:00:00,42.02,42.08,42.01,42.06,67266.0,36.3405,36.3924,36.3319,36.3751,67266.0
2020-08-31 12:30:00,42.05,42.05,41.97,42.02,65118.0,36.3665,36.3665,36.2973,36.3405,65118.0
2020-08-31 13:00:00,42.01,42.04,41.97,41.97,56938.0,36.3319,36.3578,36.2973,36.2973,56938.0
2020-08-31 13:30:00,41.97,42.04,41.95,42.01,49378.0,36.2973,36.3578,36.28,36.3319,49378.0
2020-08-31 14:00:00,42.01,42.01,41.97,41.97,54572.0,36.3319,36.3319,36.2973,36.2973,54572.0
2020-08-31 14:30:00,41.97,42.07,41.94,42.07,69295.0,36.2973,36.3837,36.2713,36.3837,69295.0
2020-08-31 15:00:00,42.06,42.13,42.06,42.1,80221.0,36.3751,36.4356,36.3751,36.4097,80221.0
2020-08-31 15:30:00,42.1,42.35,42.1,42.24,242720.0,36.4097,36.6259,36.4097,36.5308,242720.0
2020-09-01 09:30:00,42.0,42.03,41.52,41.55,286859.0,36.3232,36.3492,35.9081,35.934,286859.0
2020-09-01 10:00:00,41.56,41.61,41.51,41.58,194456.0,35.9427,35.9859,35.8994,35.96,194456.0
2020-09-01 10:30:00,41.58,41.71,41.54,41.61,110261.0,35.96,36.0724,35.9254,35.9859,110261.0
2020-09-01 11:00:00,41.62,41.76,41.58,41.74,77348.0,35.9946,36.1156,35.96,36.0984,77348.0
2020-09-01 11:30:00,41.75,41.95,41.74,41.91,98635.0,36.107,36.28,36.0984,36.2454,98635.0
2020-09-01 12:00:00,41.91,41.96,41.82,41.83,84746.0,36.2454,36.2886,36.1675,36.1762,84746.0
2020-09-01 12:30:00,41.83,41.83,41.76,41.82,52012.0,36.1762,36.1762,36.1156,36.1675,52012.0
2020-09-01 13:00:00,41.82,41.84,41.78,41.78,33751.0,36.1675,36.1848,36.1329,36.1329,33751.0
2020-09-01 13:30:00,41.78,41.83,41.76,41.79,38399.0,36.1329,36.1762,36.1156,36.1416,38399.0
2020-09-01 14:00:00,41.8,41.86,41.74,41.8,40225.0,36.1502,36.2021,36.0984,36.1502,40225.0
2020-09-01 14:30:00,41.8,41.88,41.73,41.87,74361.0,36.1502,36.2194,36.0897,36.2108,74361.0
2020-09-01 15:00:00,41.88,41.89,41.76,41.87,91612.0,36.2194,36.2281,36.1156,36.2108,91612.0
2020-09-01 15:30:00,41.88,42.06,41.88,42.04,237395.0,36.2194,36.3751,36.2194,36.3578,237395.0
2020-09-02 09:30:00,42.04,42.68,42.04,42.67,446058.0,36.3578,36.9113,36.3578,36.9027,446058.0
2020-09-02 10:00:00,42.67,42.67,42.22,42.25,249356.0,36.9027,36.9027,36.5135,36.5394,249356.0
2020-09-02 10:30:00,42.25,42.47,42.25,42.42,108545.0,36.5394,36.7297,36.5394,36.6864,108545.0
2020-09-02 11:00:00,42.43,42.56,42.42,42.46,141037.0,36.6951,36.8075,36.6864,36.721,141037.0
2020-09-02 11:30:00,42.46,42.51,42.37,42.47,152724.0,36.721,36.7643,36.6432,36.7297,152724.0
2020-09-02 12:00:00,42.46,42.49,42.34,42.36,83400.0,36.721,36.747,36.6173,36.6346,83400.0
2020-09-02 12:30:00,42.37,42.43,42.22,42.23,75245.0,36.6432,36.6951,36.5135,36.5221,75245.0
2020-09-02 13:00:00,42.23,42.32,42.21,42.29,105115.0,36.5221,36.6,36.5048,36.574,105115.0
2020-09-02 13:30:00,42.28,42.31,42.27,42.28,86344.0,36.5654,36.5913,36.5567,36.5654,86344.0
2020-09-02 14:00:00,42.28,42.3,42.21,42.28,99258.0,36.5654,36.5827,36.5048,36.5654,99258.0
2020-09-02 14:30:00,42.28,42.36,42.22,42.36,81846.0,36.5654,36.6346,36.5135,36.6346,81846.0
2020-09-02 15:00:00,42.36,42.54,42.34,42.53,129857.0,36.6346,36.7902,36.6173,36.7816,129857.0
2020-09-02 15:30:00,42.53,42.6,42.4,42.4,368807.0,36.7816,36.8421,36.6691,36.6691,368807.0
2020-09-03 09:30:00,41.79,41.81,41.1,41.6,405088.0,36.1416,36.1589,35.5449,35.9773,405088.0
2020-09-03 10:00:00,41.6,41.61,41.19,41.27,289680.0,35.9773,35.9859,35.6227,35.6919,289680.0
2020-09-03 10:30:00,41.28,41.38,41.21,41.22,206242.0,35.7005,35.787,35.64,35.6486,206242.0
2020-09-03 11:00:00,41.22,41.22,40.81,41.06,396094.0,35.6486,35.6486,35.2941,35.5103,396094.0
2020-09-03 11:30:00,41.06,41.27,40.98,41.1,200991.0,35.5103,35.6919,35.4411,35.5449,200991.0
2020-09-03 12:00:00,41.1,41.33,40.99,41.12,173872.0,35.5449,35.7438,35.4497,35.5622,173872.0
2020-09-03 12:30:00,41.11,41.16,41.01,41.01,151676.0,35.5535,35.5967,35.467,35.467,151676.0
2020-09-03 13:00:00,41.01,41.17,40.87,41.16,237841.0,35.467,35.6054,35.3459,35.5967,237841.0
2020-09-03 13:30:00,41.16,41.16,40.86,40.9,120005.0,35.5967,35.5967,35.3373,35.3719,120005.0
2020-09-03 14:00:00,40.89,41.04,40.82,40.92,167535.0,35.3632,35.493,35.3027,35.3892,167535.0
2020-09-03 14:30:00,40.91,41.09,40.81,40.81,136103.0,35.3805,35.5362,35.2941,35.2941,136103.0
2020-09-03 15:00:00,40.81,40.93,40.69,40.69,180035.0,35.2941,35.3978,35.1903,35.1903,180035.0
2020-09-03 15:30:00,40.68,41.01,40.68,40.96,352835.0,35.1816,35.467,35.1816,35.4238,352835.0
2020-09-04 09:30:00,41.11,41.36,41.03,41.26,666767.0,35.5535,35.7697,35.4843,35.6832,666767.0
2020-09-04 10:00:00,41.26,41.42,41.09,41.1,541444.0,35.6832,35.8216,35.5362,35.5449,541444.0
2020-09-04 10:30:00,41.12,41.22,40.91,41.01,428370.0,35.5622,35.6486,35.3805,35.467,428370.0
2020-09-04 11:00:00,41.01,41.05,40.76,40.83,193035.0,35.467,35.5016,35.2508,35.3113,193035.0
2020-09-04 11:30:00,40.83,41.0,40.69,40.78,196290.0,35.3113,35.4584,35.1903,35.2681,196290.0
2020-09-04 12:00:00,40.77,40.85,40.63,40.75,176472.0,35.2595,35.3286,35.1384,35.2422,176472.0
2020-09-04 12:30:00,40.76,40.82,40.66,40.7,133011.0,35.2508,35.3027,35.1643,35.1989,133011.0
2020-09-04 13:00:00,40.69,40.69,40.54,40.54,153675.0,35.1903,35.1903,35.0605,35.0605,153675.0
2020-09-04 13:30:00,40.54,40.73,40.45,40.72,132235.0,35.0605,35.2249,34.9827,35.2162,132235.0
2020-09-04 14:00:00,40.71,40.81,40.65,40.81,92798.0,35.2076,35.2941,35.1557,35.2941,92798.0
2020-09-04 14:30:00,40.81,41.12,40.79,41.11,102010.0,35.2941,35.5622,35.2768,35.5535,102010.0
2020-09-04 15:00:00,41.11,41.13,41.01,41.08,117029.0,35.5535,35.5708,35.467,35.5276,117029.0
2020-09-04 15:30:00,41.07,41.07,40.82,40.85,259737.0,35.5189,35.5189,35.3027,35.3286,259737.0
2020-09-08 09:30:00,40.11,40.4,40.0,40.32,300029.0,34.6887,34.9395,34.5935,34.8703,300029.0
2020-09-08 10:00:00,40.33,40.59,40.22,40.53,281747.0,34.8789,35.1038,34.7838,35.0519,281747.0
2020-09-08 10:30:00,40.52,40.6,40.14,40.14,180688.0,35.0432,35.1124,34.7146,34.7146,180688.0
2020-09-08 11:00:00,40.14,40.3,40.08,40.12,187212.0,34.7146,34.853,34.6627,34.6973,187212.0
2020-09-08 11:30:00,40.12,40.15,39.97,40.11,144579.0,34.6973,34.7233,34.5676,34.6887,144579.0
2020-09-08 12:00:00,40.1,40.27,40.08,40.2,101168.0,34.68,34.827,34.6627,34.7665,101168.0
2020-09-08 12:30:00,40.21,40.3,40.15,40.29,71327.0,34.7751,34.853,34.7233,34.8443,71327.0
2020-09-08 13:00:00,40.31,40.4,40.23,40.35,67354.0,34.8616,34.9395,34.7924,34.8962,67354.0
2020-09-08 13:30:00,40.36,40.51,40.34,40.44,67625.0,34.9049,35.0346,34.8876,34.9741,67625.0
2020-09-08 14:00:00,40.44,40.46,40.25,40.27,78919.0,34.9741,34.9914,34.8097,34.827,78919.0
2020-09-08 14:30:00,40.28,40.28,40.06,40.21,119398.0,34.8357,34.8357,34.6454,34.7751,119398.0
2020-09-08 15:00:00,40.21,40.21,40.01,40.17,160037.0,34.7751,34.7751,34.6022,34.7406,160037.0
2020-09-08 15:30:00,40.17,40.22,39.98,40.0,380130.0,34.7406,34.7838,34.5762,34.5935,380130.0
2020-09-09 09:30:00,40.17,40.29,39.72,39.85,216711.0,34.7406,34.8443,34.3514,34.4638,216711.0
2020-09-09 10:00:00,39.86,40.05,39.86,39.95,234049.0,34.4725,34.6368,34.4725,34.5503,234049.0
2020-09-09 10:30:00,39.95,40.01,39.91,39.99,134975.0,34.5503,34.6022,34.5157,34.5849,134975.0
2020-09-09 11:00:00,40.0,40.31,40.0,40.28,97050.0,34.5935,34.8616,34.5935,34.8357,97050.0
2020-09-09 11:30:00,40.28,40.35,40.19,40.29,80075.0,34.8357,34.8962,34.7579,34.8443,80075.0
2020-09-09 12:00:00,40.29,40.36,40.27,40.33,43436.0,34.8443,34.9049,34.827,34.8789,43436.0
2020-09-09 12:30:00,40.34,40.4,40.33,40.35,48295.0,34.8876,34.9395,34.8789,34.8962,48295.0
2020-09-09 13:00:00,40.35,40.41,40.33,40.38,53568.0,34.8962,34.9481,34.8789,34.9222,53568.0
2020-09-09 13:30:00,40.39,40.44,40.33,40.42,60509.0,34.9308,34.9741,34.8789,34.9568,60509.0
2020-09-09 14:00:00,40.42,40.43,40.3,40.31,67587.0,34.9568,34.9654,34.853,34.8616,67587.0
2020-09-09 14:30:00,40.31,40.42,40.31,40.38,54093.0,34.8616,34.9568,34.8616,34.9222,54093.0
2020-09-09 15:00:00,40.38,40.47,40.38,40.4,81682.0,34.9222,35.0,34.9222,34.9395,81682.0
2020-09-09 15:30:00,40.4,40.45,40.13,40.15,211338.0,34.9395,34.9827,34.706,34.7233,211338.0
2020-09-10 09:30:00,40.24,40.63,40.08,40.23,204216.0,34.8011,35.1384,34.6627,34.7924,204216.0
2020-09-10 10:00:00,40.24,40.38,40.22,40.29,86808.0,34.8011,34.9222,34.7838,34.8443,86808.0
2020-09-10 10:30:00,40.29,40.37,39.98,40.0,137109.0,34.8443,34.9135,34.5762,34.5935,137109.0
2020-09-10 11:00:00,40.0,40.09,39.88,40.09,198824.0,34.5935,34.6714,34.4898,34.6714,198824.0
2020-09-10 11:30:00,40.09,40.21,40.01,40.02,96210.0,34.6714,34.7751,34.6022,34.6108,96210.0
2020-09-10 12:00:00,40.03,40.1,39.98,40.02,69643.0,34.6195,34.68,34.5762,34.6108,69643.0
2020-09-10 12:30:00,40.02,40.12,39.88,40.11,104599.0,34.6108,34.6973,34.4898,34.6887,104599.0
2020-09-10 13:00:00,40.12,40.17,40.05,40.07,48614.0,34.6973,34.7406,34.6368,34.6541,48614.0
2020-09-10 13:30:00,40.08,40.12,39.94,39.96,44684.0,34.6627,34.6973,34.5416,34.5589,44684.0
2020-09-10 14:00:00,39.97,40.06,39.64,39.66,155974.0,34.5676,34.6454,34.2822,34.2995,155974.0
2020-09-10 14:30:00,39.64,39.76,39.53,39.69,213685.0,34.2822,34.386,34.1871,34.3254,213685.0
2020-09-10 15:00:00,39.68,39.71,39.42,39.52,186294.0,34.3168,34.3427,34.0919,34.1784,186294.0
2020-09-10 15:30:00,39.51,39.74,39.48,39.56,296205.0,34.1698,34.3687,34.1438,34.213,296205.0
2020-09-11 09:30:00,39.74,40.04,39.7,39.77,274364.0,34.3687,34.6281,34.3341,34.3946,274364.0
2020-09-11 10:00:00,39.76,39.96,39.63,39.89,187987.0,34.386,34.5589,34.2735,34.4984,187987.0
2020-09-11 10:30:00,39.9,40.0,39.79,39.9,158869.0,34.507,34.5935,34.4119,34.507,158869.0
2020-09-11 11:00:00,39.91,40.05,39.85,39.88,120679.0,34.5157,34.6368,34.4638,34.4898,120679.0
2020-09-11 11:30:00,39.88,39.96,39.8,39.92,95314.0,34.4898,34.5589,34.4206,34.5243,95314.0
2020-09-11 12:00:00,39.9,40.02,39.85,39.95,54992.0,34.507,34.6108,34.4638,34.5503,54992.0
2020-09-11 12:30:00,39.95,39.95,39.76,39.77,96893.0,34.5503,34.5503,34.386,34.3946,96893.0
2020-09-11 13:00:00,39.78,39.83,39.63,39.65,135977.0,34.4033,34.4465,34.2735,34.2908,135977.0
2020-09-11 13:30:00,39.66,39.71,39.56,39.56,101181.0,34.2995,34.3427,34.213,34.213,101181.0
2020-09-11 14:00:00,39.57,39.79,39.52,39.65,86564.0,34.2217,34.4119,34.1784,34.2908,86564.0
2020-09-11 14:30:00,39.66,39.8,39.65,39.72,97178.0,34.2995,34.4206,34.2908,34.3514,97178.0
2020-09-11 15:00:00,39.72,39.92,39.63,39.88,123059.0,34.3514,34.5243,34.2735,34.4898,123059.0
2020-09-11 15:30:00,39.89,39.95,39.84,39.91,127035.0,34.4984,34.5503,34.4552,34.5157,127035.0
2020-09-14 09:30:00,40.31,40.38,40.05,40.31,154337.0,34.8616,34.9222,34.6368,34.8616,154337.0
2020-09-14 10:00:00,40.31,40.52,40.3,40.47,88930.0,34.8616,35.0432,34.853,35.0,88930.0
2020-09-14 10:30:00,40.47,40.55,40.42,40.42,81709.0,35.0,35.0692,34.9568,34.9568,81709.0
2020-09-14 11:00:00,40.42,40.46,40.25,40.42,65782.0,34.9568,34.9914,34.8097,34.9568,65782.0
2020-09-14 11:30:00,40.42,40.51,40.38,40.43,42927.0,34.9568,35.0346,34.9222,34.9654,42927.0
2020-09-14 12:00:00,40.41,40.53,40.4,40.51,50929.0,34.9481,35.0519,34.9395,35.0346,50929.0
2020-09-14 12:30:00,40.51,40.51,40.45,40.45,31625.0,35.0346,35.0346,34.9827,34.9827,31625.0
2020-09-14 13:00:00,40.46,40.49,40.22,40.25,54222.0,34.9914,35.0173,34.7838,34.8097,54222.0
2020-09-14 13:30:00,40.24,40.31,40.17,40.3,46111.0,34.8011,34.8616,34.7406,34.853,46111.0
2020-09-14 14:00:00,40.3,40.44,40.29,40.43,43903.0,34.853,34.9741,34.8443,34.9654,43903.0
2020-09-14 14:30:00,40.44,40.47,40.29,40.38,82348.0,34.9741,35.0,34.8443,34.9222,82348.0
2020-09-14 15:00:00,40.38,40.4,40.28,40.37,91145.0,34.9222,34.9395,34.8357,34.9135,91145.0
2020-09-14 15:30:00,40.38,40.64,40.33,40.38,324290.0,34.9222,35.147,34.8789,34.9222,324290.0
2020-09-15 09:30:00,40.51,40.78,40.4,40.45,110503.0,35.0346,35.2681,34.9395,34.9827,110503.0
2020-09-15 10:00:00,40.44,40.63,40.42,40.6,77804.0,34.9741,35.1384,34.9568,35.1124,77804.0
2020-09-15 10:30:00,40.59,40.83,40.59,40.71,120671.0,35.1038,35.3113,35.1038,35.2076,120671.0
2020-09-15 11:00:00,40.71,40.74,40.54,40.55,95354.0,35.2076,35.2335,35.0605,35.0692,95354.0
2020-09-15 11:30:00,40.54,40.62,40.54,40.56,69157.0,35.0605,35.1297,35.0605,35.0778,69157.0
2020-09-15 12:00:00,40.57,40.62,40.57,40.62,68869.0,35.0865,35.1297,35.0865,35.1297,68869.0
2020-09-15 12:30:00,40.62,40.63,40.58,40.6,40354.0,35.1297,35.1384,35.0951,35.1124,40354.0
2020-09-15 13:00:00,40.6,40.67,40.54,40.57,75611.0,35.1124,35.173,35.0605,35.0865,75611.0
2020-09-15 13:30:00,40.55,40.62,40.53,40.58,34133.0,35.0692,35.1297,35.0519,35.0951,34133.0
2020-09-15 14:00:00,40.58,40.58,40.49,40.51,55193.0,35.0951,35.0951,35.0173,35.0346,55193.0
2020-09-15 14:30:00,40.51,40.54,40.46,40.54,48988.0,35.0346,35.0605,34.9914,35.0605,48988.0
2020-09-15 15:00:00,40.54,40.54,40.4,40.44,106990.0,35.0605,35.0605,34.9395,34.9741,106990.0
2020-09-15 15:30:00,40.44,40.63,40.39,40.6,294100.0,34.9741,35.1384,34.9308,35.1124,294100.0
2020-09-16 09:30:00,40.76,40.78,40.47,40.5,153880.0,35.2508,35.2681,35.0,35.026,153880.0
2020-09-16 10:00:00,40.5,40.63,40.5,40.6,111221.0,35.026,35.1384,35.026,35.1124,111221.0
2020-09-16 10:30:00,40.59,40.77,40.53,40.75,98431.0,35.1038,35.2595,35.0519,35.2422,98431.0
2020-09-16 11:00:00,40.75,40.92,40.74,40.87,63681.0,35.2422,35.3892,35.2335,35.3459,63681.0
2020-09-16 11:30:00,40.87,40.88,40.83,40.84,43202.0,35.3459,35.3546,35.3113,35.32,43202.0
2020-09-16 12:00:00,40.83,40.89,40.78,40.89,68324.0,35.3113,35.3632,35.2681,35.3632,68324.0
2020-09-16 12:30:00,40.88,40.88,40.78,40.81,30668.0,35.3546,35.3546,35.2681,35.2941,30668.0
2020-09-16 13:00:00,40.8,40.85,40.78,40.79,29985.0,35.2854,35.3286,35.2681,35.2768,29985.0
2020-09-16 13:30:00,40.79,40.89,40.78,40.87,44422.0,35.2768,35.3632,35.2681,35.3459,44422.0
2020-09-16 14:00:00,40.87,41.06,40.82,41.06,87825.0,35.3459,35.5103,35.3027,35.5103,87825.0
2020-09-16 14:30:00,41.07,41.16,40.9,40.93,107676.0,35.5189,35.5967,35.3719,35.3978,107676.0
2020-09-16 15:00:00,40.91,40.95,40.62,40.65,131865.0,35.3805,35.4151,35.1297,35.1557,131865.0
2020-09-16 15:30:00,40.65,40.74,40.4,40.41,317926.0,35.1557,35.2335,34.9395,34.9481,317926.0
2020-09-17 09:30:00,39.67,40.21,39.51,40.18,196304.0,34.3081,34.7751,34.1698,34.7492,196304.0
2020-09-17 10:00:00,40.18,40.4,40.03,40.2,119675.0,34.7492,34.9395,34.6195,34.7665,119675.0
2020-09-17 10:30:00,40.17,40.38,40.15,40.27,90342.0,34.7406,34.9222,34.7233,34.827,90342.0
2020-09-17 11:00:00,40.26,40.39,40.26,40.32,69198.0,34.8184,34.9308,34.8184,34.8703,69198.0
2020-09-17 11:30:00,40.34,40.38,40.17,40.2,85683.0,34.8876,34.9222,34.7406,34.7665,85683.0
2020-09-17 12:00:00,40.19,40.22,39.95,40.02,119545.0,34.7579,34.7838,34.5503,34.6108,119545.0
2020-09-17 12:30:00,40.0,40.2,39.95,40.2,97366.0,34.5935,34.7665,34.5503,34.7665,97366.0
2020-09-17 13:00:00,40.19,40.25,40.14,40.17,73240.0,34.7579,34.8097,34.7146,34.7406,73240.0
2020-09-17 13:30:00,40.15,40.3,40.14,40.21,61960.0,34.7233,34.853,34.7146,34.7751,61960.0
2020-09-17 14:00:00,40.22,40.3,40.14,40.14,48983.0,34.7838,34.853,34.7146,34.7146,48983.0
2020-09-17 14:30:00,40.13,40.27,40.07,40.22,49087.0,34.706,34.827,34.6541,34.7838,49087.0
2020-09-17 15:00:00,40.23,40.31,40.08,40.13,107675.0,34.7924,34.8616,34.6627,34.706,107675.0
2020-09-17 15:30:00,40.12,40.39,40.12,40.39,215582.0,34.6973,34.9308,34.6973,34.9308,215582.0
2020-09-18 09:30:00,40.16,40.3,39.85,39.94,194218.0,34.7319,34.853,34.4638,34.5416,194218.0
2020-09-18 10:00:00,39.93,40.14,39.91,40.02,124843.0,34.533,34.7146,34.5157,34.6108,124843.0
2020-09-18 10:30:00,40.04,40.04,39.75,39.81,266666.0,34.6281,34.6281,34.3773,34.4292,266666.0
2020-09-18 11:00:00,39.81,39.94,39.74,39.87,112617.0,34.4292,34.5416,34.3687,34.4811,112617.0
2020-09-18 11:30:00,39.88,39.99,39.71,39.9,173832.0,34.4898,34.5849,34.3427,34.507,173832.0
2020-09-18 12:00:00,39.9,40.1,39.86,39.99,154044.0,34.507,34.68,34.4725,34.5849,154044.0
2020-09-18 12:30:00,39.99,39.99,39.81,39.84,117499.0,34.5849,34.5849,34.4292,34.4552,117499.0
2020-09-18 13:00:00,39.84,39.88,39.71,39.71,117599.0,34.4552,34.4898,34.3427,34.3427,117599.0
2020-09-18 13:30:00,39.7,39.82,39.6,39.82,111116.0,34.3341,34.4379,34.2476,34.4379,111116.0
2020-09-18 14:00:00,39.83,39.83,39.63,39.67,120078.0,34.4465,34.4465,34.2735,34.3081,120078.0
2020-09-18 14:30:00,39.66,39.85,39.66,39.85,56309.0,34.2995,34.4638,34.2995,34.4638,56309.0
2020-09-18 15:00:00,39.85,39.88,39.72,39.88,65180.0,34.4638,34.4898,34.3514,34.4898,65180.0
2020-09-18 15:30:00,39.87,39.89,39.58,39.81,417556.0,34.4811,34.4984,34.2303,34.4292,417556.0
2020-09-21 09:30:00,39.42,39.44,38.87,39.06,213474.0,34.0919,34.1092,33.6163,33.7806,213474.0
2020-09-21 10:00:00,39.05,39.11,38.85,39.05,133313.0,33.7719,33.8238,33.599,33.7719,133313.0
2020-09-21 10:30:00,39.06,39.16,39.02,39.08,131399.0,33.7806,33.8671,33.746,33.7979,131399.0
2020-09-21 11:00:00,39.08,39.19,39.01,39.09,65674.0,33.7979,33.893,33.7373,33.8065,65674.0
2020-09-21 11:30:00,39.08,39.21,39.07,39.11,100816.0,33.7979,33.9103,33.7892,33.8238,100816.0
2020-09-21 12:00:00,39.11,39.19,39.08,39.1,85970.0,33.8238,33.893,33.7979,33.8152,85970.0
2020-09-21 12:30:00,39.09,39.11,38.92,38.93,68434.0,33.8065,33.8238,33.6595,33.6682,68434.0
2020-09-21 13:00:00,38.95,39.02,38.7,39.0,241957.0,33.6855,33.746,33.4692,33.7287,241957.0
2020-09-21 13:30:00,39.0,39.04,38.85,38.9,57752.0,33.7287,33.7633,33.599,33.6422,57752.0
2020-09-21 14:00:00,38.89,38.9,38.74,38.8,74386.0,33.6336,33.6422,33.5038,33.5557,74386.0
2020-09-21 14:30:00,38.78,38.87,38.7,38.86,50624.0,33.5384,33.6163,33.4692,33.6076,50624.0
2020-09-21 15:00:00,38.85,39.06,38.85,38.99,107750.0,33.599,33.7806,33.599,33.72,107750.0
2020-09-21 15:30:00,39.0,39.05,38.87,39.04,244066.0,33.7287,33.7719,33.6163,33.7633,244066.0
2020-09-22 09:30:00,39.16,39.44,38.95,38.95,147076.0,33.8671,34.1092,33.6855,33.6855,147076.0
2020-09-22 10:00:00,38.94,39.33,38.92,39.33,86418.0,33.6768,34.0141,33.6595,34.0141,86418.0
2020-09-22 10:30:00,39.34,39.41,38.97,38.97,117590.0,34.0227,34.0833,33.7027,33.7027,117590.0
2020-09-22 11:00:00,38.97,39.13,38.88,39.11,100586.0,33.7027,33.8411,33.6249,33.8238,100586.0
2020-09-22 11:30:00,39.11,39.11,38.97,39.02,89218.0,33.8238,33.8238,33.7027,33.746,89218.0
2020-09-22 12:00:00,39.02,39.06,38.97,38.97,48224.0,33.746,33.7806,33.7027,33.7027,48224.0
2020-09-22 12:30:00,38.99,38.99,38.88,38.96,60018.0,33.72,33.72,33.6249,33.6941,60018.0
2020-09-22 13:00:00,38.97,39.13,38.96,39.09,56385.0,33.7027,33.8411,33.6941,33.8065,56385.0
2020-09-22 13:30:00,39.09,39.19,39.08,39.17,74288.0,33.8065,33.893,33.7979,33.8757,74288.0
2020-09-22 14:00:00,39.18,39.28,39.18,39.24,55792.0,33.8844,33.9708,33.8844,33.9363,55792.0
2020-09-22 14:30:00,39.25,39.29,39.21,39.24,55221.0,33.9449,33.9795,33.9103,33.9363,55221.0
2020-09-22 15:00:00,39.24,39.38,39.19,39.38,65757.0,33.9363,34.0573,33.893,34.0573,65757.0
2020-09-22 15:30:00,39.38,39.45,39.3,39.31,180895.0,34.0573,34.1179,33.9881,33.9968,180895.0
2020-09-23 09:30:00,39.25,39.38,39.1,39.17,177108.0,33.9449,34.0573,33.8152,33.8757,177108.0
2020-09-23 10:00:00,39.16,39.2,39.03,39.08,88099.0,33.8671,33.9017,33.7546,33.7979,88099.0
2020-09-23 10:30:00,39.08,39.1,38.96,38.99,95517.0,33.7979,33.8152,33.6941,33.72,95517.0
2020-09-23 11:00:00,38.99,39.07,38.9,38.92,97882.0,33.72,33.7892,33.6422,33.6595,97882.0
2020-09-23 11:30:00,38.92,38.95,38.79,38.79,87244.0,33.6595,33.6855,33.5471,33.5471,87244.0
2020-09-23 12:00:00,38.78,38.88,38.72,38.87,166608.0,33.5384,33.6249,33.4865,33.6163,166608.0
2020-09-23 12:30:00,38.87,38.99,38.84,38.87,68978.0,33.6163,33.72,33.5903,33.6163,68978.0
2020-09-23 13:00:00,38.87,38.88,38.68,38.69,74299.0,33.6163,33.6249,33.4519,33.4606,74299.0
2020-09-23 13:30:00,38.69,38.74,38.56,38.62,75209.0,33.4606,33.5038,33.3482,33.4001,75209.0
2020-09-23 14:00:00,38.61,38.62,38.47,38.48,125861.0,33.3914,33.4001,33.2703,33.279,125861.0
2020-09-23 14:30:00,38.48,38.54,38.37,38.38,122226.0,33.279,33.3309,33.1838,33.1925,122226.0
2020-09-23 15:00:00,38.39,38.41,38.26,38.36,156160.0,33.2011,33.2184,33.0887,33.1752,156160.0
2020-09-23 15:30:00,38.36,38.41,38.18,38.27,393699.0,33.1752,33.2184,33.0195,33.0974,393699.0
2020-09-24 09:30:00,38.0,38.13,37.83,37.96,231740.0,32.8639,32.9763,32.7168,32.8293,231740.0
2020-09-24 10:00:00,37.95,38.15,37.93,37.96,168744.0,32.8206,32.9936,32.8033,32.8293,168744.0
2020-09-24 10:30:00,37.96,37.97,37.66,37.69,355344.0,32.8293,32.8379,32.5698,32.5958,355344.0
2020-09-24 11:00:00,37.69,37.8,37.61,37.74,226299.0,32.5958,32.6909,32.5266,32.639,226299.0
2020-09-24 11:30:00,37.73,37.78,37.65,37.78,124876.0,32.6303,32.6736,32.5612,32.6736,124876.0
2020-09-24 12:00:00,37.78,37.9,37.76,37.79,155710.0,32.6736,32.7774,32.6563,32.6822,155710.0
2020-09-24 12:30:00,37.78,37.91,37.67,37.91,174287.0,32.6736,32.786,32.5785,32.786,174287.0
2020-09-24 13:00:00,37.92,38.07,37.92,38.04,130942.0,32.7947,32.9244,32.7947,32.8984,130942.0
2020-09-24 13:30:00,38.04,38.08,37.96,37.99,113559.0,32.8984,32.933,32.8293,32.8552,113559.0
2020-09-24 14:00:00,38.0,38.03,37.8,37.88,95600.0,32.8639,32.8898,32.6909,32.7601,95600.0
2020-09-24 14:30:00,37.88,38.01,37.79,37.79,88389.0,32.7601,32.8725,32.6822,32.6822,88389.0
2020-09-24 15:00:00,37.78,37.85,37.66,37.67,122942.0,32.6736,32.7341,32.5698,32.5785,122942.0
2020-09-24 15:30:00,37.66,37.91,37.66,37.83,284034.0,32.5698,32.786,32.5698,32.7168,284034.0
2020-09-25 09:30:00,37.73,37.91,37.63,37.91,153733.0,32.6303,32.786,32.5439,32.786,153733.0
2020-09-25 10:00:00,37.91,37.94,37.62,37.79,179393.0,32.786,32.812,32.5352,32.6822,179393.0
2020-09-25 10:30:00,37.8,38.04,37.74,37.94,89413.0,32.6909,32.8984,32.639,32.812,89413.0
2020-09-25 11:00:00,37.95,38.11,37.88,38.07,138803.0,32.8206,32.959,32.7601,32.9244,138803.0
2020-09-25 11:30:00,38.08,38.1,37.85,37.85,69933.0,32.933,32.9503,32.7341,32.7341,69933.0
2020-09-25 12:00:00,37.85,38.08,37.85,38.01,66321.0,32.7341,32.933,32.7341,32.8725,66321.0
2020-09-25 12:30:00,38.0,38.08,37.96,38.06,73765.0,32.8639,32.933,32.8293,32.9157,73765.0
2020-09-25 13:00:00,38.06,38.1,38.01,38.08,99059.0,32.9157,32.9503,32.8725,32.933,99059.0
2020-09-25 13:30:00,38.08,38.22,38.06,38.17,81528.0,32.933,33.0541,32.9157,33.0109,81528.0
2020-09-25 14:00:00,38.17,38.26,38.15,38.26,64949.0,33.0109,33.0887,32.9936,33.0887,64949.0
2020-09-25 14:30:00,38.25,38.34,38.21,38.33,67693.0,33.0801,33.1579,33.0455,33.1493,67693.0
2020-09-25 15:00:00,38.32,38.54,38.31,38.54,153622.0,33.1406,33.3309,33.132,33.3309,153622.0
2020-09-25 15:30:00,38.53,38.53,38.38,38.44,281600.0,33.3222,33.3222,33.1925,33.2444,281600.0
2020-09-28 09:30:00,39.16,39.17,38.79,38.9,221454.0,33.8671,33.8757,33.5471,33.6422,221454.0
2020-09-28 10:00:00,38.9,39.1,38.82,38.96,176105.0,33.6422,33.8152,33.573,33.6941,176105.0
2020-09-28 10:30:00,38.95,39.01,38.82,38.94,237335.0,33.6855,33.7373,33.573,33.6768,237335.0
2020-09-28 11:00:00,38.94,39.03,38.86,38.98,95496.0,33.6768,33.7546,33.6076,33.7114,95496.0
2020-09-28 11:30:00,38.98,39.04,38.94,38.98,71762.0,33.7114,33.7633,33.6768,33.7114,71762.0
2020-09-28 12:00:00,38.99,39.06,38.97,39.02,79271.0,33.72,33.7806,33.7027,33.746,79271.0
2020-09-28 12:30:00,39.03,39.11,38.99,39.07,44256.0,33.7546,33.8238,33.72,33.7892,44256.0
2020-09-28 13:00:00,39.08,39.13,39.04,39.12,40139.0,33.7979,33.8411,33.7633,33.8325,40139.0
2020-09-28 13:30:00,39.13,39.24,39.13,39.22,63668.0,33.8411,33.9363,33.8411,33.919,63668.0
2020-09-28 14:00:00,39.23,39.28,39.1,39.1,65956.0,33.9276,33.9708,33.8152,33.8152,65956.0
2020-09-28 14:30:00,39.1,39.15,39.06,39.14,73078.0,33.8152,33.8584,33.7806,33.8498,73078.0
2020-09-28 15:00:00,39.14,39.14,39.02,39.1,72127.0,33.8498,33.8498,33.746,33.8152,72127.0
2020-09-28 15:30:00,39.08,39.14,39.0,39.13,231330.0,33.7979,33.8498,33.7287,33.8411,231330.0
2020-09-29 09:30:00,39.07,39.28,38.83,39.26,153997.0,33.7892,33.9708,33.5817,33.9536,153997.0
2020-09-29 10:00:00,39.26,39.37,39.23,39.33,61423.0,33.9536,34.0487,33.9276,34.0141,61423.0
2020-09-29 10:30:00,39.33,39.33,39.11,39.11,81933.0,34.0141,34.0141,33.8238,33.8238,81933.0
2020-09-29 11:00:00,39.11,39.19,39.05,39.14,49867.0,33.8238,33.893,33.7719,33.8498,49867.0
2020-09-29 11:30:00,39.15,39.25,39.06,39.06,64953.0,33.8584,33.9449,33.7806,33.7806,64953.0
2020-09-29 12:00:00,39.08,39.11,39.03,39.11,39301.0,33.7979,33.8238,33.7546,33.8238,39301.0
2020-09-29 12:30:00,39.11,39.12,39.06,39.07,32564.0,33.8238,33.8325,33.7806,33.7892,32564.0
2020-09-29 13:00:00,39.08,39.08,38.91,39.03,92840.0,33.7979,33.7979,33.6509,33.7546,92840.0
2020-09-29 13:30:00,39.04,39.26,39.04,39.24,69532.0,33.7633,33.9536,33.7633,33.9363,69532.0
2020-09-29 14:00:00,39.24,39.31,39.23,39.26,62812.0,33.9363,33.9968,33.9276,33.9536,62812.0
2020-09-29 14:30:00,39.26,39.29,39.21,39.22,34890.0,33.9536,33.9795,33.9103,33.919,34890.0
2020-09-29 15:00:00,39.22,39.25,39.18,39.2,72553.0,33.919,33.9449,33.8844,33.9017,72553.0
2020-09-29 15:30:00,39.19,39.19,39.04,39.05,200737.0,33.893,33.893,33.7633,33.7719,200737.0
2020-09-30 09:30:00,39.1,39.39,39.02,39.39,113003.0,33.8152,34.066,33.746,34.066,113003.0
2020-09-30 10:00:00,39.39,39.59,39.35,39.51,218767.0,34.066,34.2389,34.0314,34.1698,218767.0
2020-09-30 10:30:00,39.52,39.61,39.42,39.45,250124.0,34.1784,34.2562,34.0919,34.1179,250124.0
2020-09-30 11:00:00,39.46,39.57,39.38,39.51,150512.0,34.1265,34.2217,34.0573,34.1698,150512.0
2020-09-30 11:30:00,39.5,39.5,39.29,39.49,114275.0,34.1611,34.1611,33.9795,34.1525,114275.0
2020-09-30 12:00:00,39.49,39.58,39.46,39.52,49847.0,34.1525,34.2303,34.1265,34.1784,49847.0
2020-09-30 12:30:00,39.53,39.56,39.47,39.53,47107.0,34.1871,34.213,34.1352,34.1871,47107.0
2020-09-30 13:00:00,39.53,39.53,39.33,39.39,50378.0,34.1871,34.1871,34.0141,34.066,50378.0
2020-09-30 13:30:00,39.39,39.54,39.39,39.54,47542.0,34.066,34.1957,34.066,34.1957,47542.0
2020-09-30 14:00:00,39.53,39.69,39.31,39.39,128558.0,34.1871,34.3254,33.9968,34.066,128558.0
2020-09-30 14:30:00,39.38,39.42,39.25,39.4,79957.0,34.0573,34.0919,33.9449,34.0746,79957.0
2020-09-30 15:00:00,39.4,39.42,39.12,39.25,144875.0,34.0746,34.0919,33.8325,33.9449,144875.0
2020-09-30 15:30:00,39.24,39.53,39.17,39.36,237839.0,33.9363,34.1871,33.8757,34.04,237839.0
2020-10-01 09:30:00,39.1,39.3,38.91,38.92,138945.0,34.1289,34.3035,33.9631,33.9718,138945.0
2020-10-01 10:00:00,38.91,38.93,38.79,38.83,109753.0,33.9631,33.9805,33.8583,33.8933,109753.0
2020-10-01 10:30:00,38.82,38.97,38.76,38.83,90798.0,33.8845,34.0155,33.8322,33.8933,90798.0
2020-10-01 11:00:00,38.84,39.0,38.72,38.97,120495.0,33.902,34.0416,33.7972,34.0155,120495.0
2020-10-01 11:30:00,38.97,39.04,38.88,38.89,77049.0,34.0155,34.0766,33.9369,33.9456,77049.0
2020-10-01 12:00:00,38.89,38.91,38.81,38.87,66891.0,33.9456,33.9631,33.8758,33.9282,66891.0
2020-10-01 12:30:00,38.87,38.87,38.76,38.77,52504.0,33.9282,33.9282,33.8322,33.8409,52504.0
2020-10-01 13:00:00,38.76,38.85,38.76,38.79,61711.0,33.8322,33.9107,33.8322,33.8583,61711.0
2020-10-01 13:30:00,38.79,38.87,38.71,38.72,72126.0,33.8583,33.9282,33.7885,33.7972,72126.0
2020-10-01 14:00:00,38.74,38.81,38.57,38.68,89662.0,33.8147,33.8758,33.6663,33.7623,89662.0
2020-10-01 14:30:00,38.69,38.85,38.69,38.76,60143.0,33.7711,33.9107,33.7711,33.8322,60143.0
2020-10-01 15:00:00,38.77,38.83,38.65,38.68,65384.0,33.8409,33.8933,33.7361,33.7623,65384.0
2020-10-01 15:30:00,38.71,38.81,38.63,38.8,220285.0,33.7885,33.8758,33.7187,33.8671,220285.0
2020-10-02 09:30:00,38.08,38.49,38.0,38.42,174107.0,33.2386,33.5965,33.1688,33.5354,174107.0
2020-10-02 10:00:00,38.44,38.55,38.37,38.46,104420.0,33.5528,33.6489,33.4917,33.5703,104420.0
2020-10-02 10:30:00,38.45,38.45,38.19,38.27,70193.0,33.5616,33.5616,33.3346,33.4045,70193.0
2020-10-02 11:00:00,38.26,38.33,38.2,38.28,86876.0,33.3957,33.4568,33.3434,33.4132,86876.0
2020-10-02 11:30:00,38.28,38.32,38.08,38.1,122787.0,33.4132,33.4481,33.2386,33.2561,122787.0
2020-10-02 12:00:00,38.1,38.3,37.98,38.21,175969.0,33.2561,33.4306,33.1513,33.3521,175969.0
2020-10-02 12:30:00,38.22,38.28,38.16,38.24,113220.0,33.3608,33.4132,33.3084,33.3783,113220.0
2020-10-02 13:00:00,38.24,38.33,38.1,38.32,116262.0,33.3783,33.4568,33.2561,33.4481,116262.0
2020-10-02 13:30:00,38.33,38.39,38.27,38.32,114199.0,33.4568,33.5092,33.4045,33.4481,114199.0
2020-10-02 14:00:00,38.33,38.46,38.32,38.33,102179.0,33.4568,33.5703,33.4481,33.4568,102179.0
2020-10-02 14:30:00,38.34,38.39,38.28,38.36,140662.0,33.4656,33.5092,33.4132,33.483,140662.0
2020-10-02 15:00:00,38.36,38.46,38.29,38.31,116994.0,33.483,33.5703,33.4219,33.4394,116994.0
2020-10-02 15:30:00,38.31,38.4,38.26,38.26,251989.0,33.4394,33.5179,33.3957,33.3957,251989.0
2020-10-05 09:30:00,38.59,38.78,38.33,38.33,117679.0,33.6838,33.8496,33.4568,33.4568,117679.0
2020-10-05 10:00:00,38.35,38.45,38.29,38.37,116506.0,33.4743,33.5616,33.4219,33.4917,116506.0
2020-10-05 10:30:00,38.38,38.53,38.38,38.45,70490.0,33.5005,33.6314,33.5005,33.5616,70490.0
2020-10-05 11:00:00,38.45,38.58,38.44,38.48,73045.0,33.5616,33.675,33.5528,33.5878,73045.0
2020-10-05 11:30:00,38.49,38.57,38.45,38.57,70548.0,33.5965,33.6663,33.5616,33.6663,70548.0
2020-10-05 12:00:00,38.57,38.58,38.51,38.53,42441.0,33.6663,33.675,33.6139,33.6314,42441.0
2020-10-05 12:30:00,38.53,38.55,38.38,38.4,68007.0,33.6314,33.6489,33.5005,33.5179,68007.0
2020-10-05 13:00:00,38.41,38.41,38.31,38.35,75781.0,33.5267,33.5267,33.4394,33.4743,75781.0
2020-10-05 13:30:00,38.35,38.38,38.33,38.37,59372.0,33.4743,33.5005,33.4568,33.4917,59372.0
2020-10-05 14:00:00,38.37,38.42,38.35,38.38,43019.0,33.4917,33.5354,33.4743,33.5005,43019.0
2020-10-05 14:30:00,38.38,38.54,38.37,38.54,85635.0,33.5005,33.6401,33.4917,33.6401,85635.0
2020-10-05 15:00:00,38.54,38.57,38.5,38.56,74507.0,33.6401,33.6663,33.6052,33.6576,74507.0
2020-10-05 15:30:00,38.56,38.61,38.49,38.56,125492.0,33.6576,33.7012,33.5965,33.6576,125492.0
2020-10-06 09:30:00,38.5,38.85,38.42,38.79,246201.0,33.6052,33.9107,33.5354,33.8583,246201.0
2020-10-06 10:00:00,38.77,38.94,38.75,38.91,110355.0,33.8409,33.9893,33.8234,33.9631,110355.0
2020-10-06 10:30:00,38.92,38.93,38.73,38.77,167095.0,33.9718,33.9805,33.806,33.8409,167095.0
2020-10-06 11:00:00,38.77,38.97,38.73,38.97,108843.0,33.8409,34.0155,33.806,34.0155,108843.0
2020-10-06 11:30:00,38.97,38.99,38.87,38.95,71159.0,34.0155,34.0329,33.9282,33.998,71159.0
2020-10-06 12:00:00,38.96,38.99,38.89,38.95,58206.0,34.0067,34.0329,33.9456,33.998,58206.0
2020-10-06 12:30:00,38.95,39.06,38.9,39.06,58210.0,33.998,34.094,33.9544,34.094,58210.0
2020-10-06 13:00:00,39.06,39.15,39.05,39.07,49093.0,34.094,34.1726,34.0853,34.1027,49093.0
2020-10-06 13:30:00,39.07,39.14,39.04,39.06,59388.0,34.1027,34.1638,34.0766,34.094,59388.0
2020-10-06 14:00:00,39.07,39.24,39.07,39.22,42881.0,34.1027,34.2511,34.1027,34.2337,42881.0
2020-10-06 14:30:00,39.22,39.35,38.58,38.69,203204.0,34.2337,34.3471,33.675,33.7711,203204.0
2020-10-06 15:00:00,38.66,38.81,38.54,38.76,329320.0,33.7449,33.8758,33.6401,33.8322,329320.0
2020-10-06 15:30:00,38.74,38.83,38.46,38.59,388125.0,33.8147,33.8933,33.5703,33.6838,388125.0
2020-10-07 09:30:00,38.84,39.02,38.8,39.01,69529.0,33.902,34.0591,33.8671,34.0504,69529.0
2020-10-07 10:00:00,39.01,39.1,38.96,39.08,79500.0,34.0504,34.1289,34.0067,34.1115,79500.0
2020-10-07 10:30:00,39.08,39.17,38.99,39.15,65669.0,34.1115,34.19,34.0329,34.1726,65669.0
2020-10-07 11:00:00,39.16,39.21,39.08,39.18,69366.0,34.1813,34.2249,34.1115,34.1988,69366.0
2020-10-07 11:30:00,39.18,39.24,39.17,39.22,34553.0,34.1988,34.2511,34.19,34.2337,34553.0
2020-10-07 12:00:00,39.22,39.27,39.1,39.19,73693.0,34.2337,34.2773,34.1289,34.2075,73693.0
2020-10-07 12:30:00,39.2,39.28,39.2,39.26,37559.0,34.2162,34.286,34.2162,34.2686,37559.0
2020-10-07 13:00:00,39.26,39.37,39.26,39.37,33807.0,34.2686,34.3646,34.2686,34.3646,33807.0
2020-10-07 13:30:00,39.37,39.42,39.27,39.36,48578.0,34.3646,34.4082,34.2773,34.3559,48578.0
2020-10-07 14:00:00,39.38,39.48,39.38,39.47,43524.0,34.3733,34.4606,34.3733,34.4519,43524.0
2020-10-07 14:30:00,39.48,39.53,39.46,39.53,30249.0,34.4606,34.5043,34.4432,34.5043,30249.0
2020-10-07 15:00:00,39.52,39.57,39.45,39.46,53540.0,34.4955,34.5392,34.4344,34.4432,53540.0
2020-10-07 15:30:00,39.45,39.48,39.38,39.4,247784.0,34.4344,34.4606,34.3733,34.3908,247784.0
2020-10-08 09:30:00,39.79,40.17,39.69,40.07,109989.0,34.7312,35.0629,34.6439,34.9756,109989.0
2020-10-08 10:00:00,40.08,40.08,39.82,39.95,111080.0,34.9843,34.9843,34.7574,34.8709,111080.0
2020-10-08 10:30:00,39.94,40.06,39.93,39.95,59479.0,34.8621,34.9669,34.8534,34.8709,59479.0
2020-10-08 11:00:00,39.96,39.96,39.79,39.82,65010.0,34.8796,34.8796,34.7312,34.7574,65010.0
2020-10-08 11:30:00,39.81,39.85,39.71,39.76,58478.0,34.7487,34.7836,34.6614,34.705,58478.0
2020-10-08 12:00:00,39.77,39.83,39.75,39.8,54294.0,34.7137,34.7661,34.6963,34.7399,54294.0
2020-10-08 12:30:00,39.81,39.81,39.74,39.75,39742.0,34.7487,34.7487,34.6876,34.6963,39742.0
2020-10-08 13:00:00,39.76,39.81,39.7,39.8,39257.0,34.705,34.7487,34.6526,34.7399,39257.0
2020-10-08 13:30:00,39.8,39.81,39.77,39.77,25517.0,34.7399,34.7487,34.7137,34.7137,25517.0
2020-10-08 14:00:00,39.77,39.88,39.76,39.86,26418.0,34.7137,34.8098,34.705,34.7923,26418.0
2020-10-08 14:30:00,39.87,39.89,39.82,39.83,36587.0,34.801,34.8185,34.7574,34.7661,36587.0
2020-10-08 15:00:00,39.83,39.88,39.76,39.88,52183.0,34.7661,34.8098,34.705,34.8098,52183.0
2020-10-08 15:30:00,39.89,39.9,39.73,39.8,190562.0,34.8185,34.8272,34.6788,34.7399,190562.0
2020-10-09 09:30:00,40.11,40.23,39.99,40.01,107526.0,35.0105,35.1153,34.9058,34.9232,107526.0
2020-10-09 10:00:00,40.01,40.05,39.9,39.92,103793.0,34.9232,34.9581,34.8272,34.8447,103793.0
2020-10-09 10:30:00,39.92,40.03,39.89,39.99,46200.0,34.8447,34.9407,34.8185,34.9058,46200.0
2020-10-09 11:00:00,39.99,40.0,39.8,39.85,51511.0,34.9058,34.9145,34.7399,34.7836,51511.0
2020-10-09 11:30:00,39.85,39.95,39.8,39.93,92170.0,34.7836,34.8709,34.7399,34.8534,92170.0
2020-10-09 12:00:00,39.9,39.98,39.88,39.94,58073.0,34.8272,34.897,34.8098,34.8621,58073.0
2020-10-09 12:30:00,39.94,39.99,39.92,39.95,26320.0,34.8621,34.9058,34.8447,34.8709,26320.0
2020-10-09 13:00:00,39.95,39.95,39.89,39.9,25221.0,34.8709,34.8709,34.8185,34.8272,25221.0
2020-10-09 13:30:00,39.9,39.9,39.81,39.81,49790.0,34.8272,34.8272,34.7487,34.7487,49790.0
2020-10-09 14:00:00,39.81,39.82,39.74,39.76,26946.0,34.7487,34.7574,34.6876,34.705,26946.0
2020-10-09 14:30:00,39.76,39.84,39.72,39.83,61776.0,34.705,34.7748,34.6701,34.7661,61776.0
2020-10-09 15:00:00,39.83,39.96,39.82,39.94,57626.0,34.7661,34.8796,34.7574,34.8621,57626.0
2020-10-09 15:30:00,39.94,39.94,39.8,39.86,117365.0,34.8621,34.8621,34.7399,34.7923,117365.0
2020-10-12 09:30:00,39.94,39.94,39.64,39.78,201511.0,34.8621,34.8621,34.6003,34.7225,201511.0
2020-10-12 10:00:00,39.78,39.92,39.78,39.91,68450.0,34.7225,34.8447,34.7225,34.8359,68450.0
2020-10-12 10:30:00,39.9,40.06,39.85,39.99,82770.0,34.8272,34.9669,34.7836,34.9058,82770.0
2020-10-12 11:00:00,40.0,40.13,39.97,40.09,60249.0,34.9145,35.028,34.8883,34.9931,60249.0
2020-10-12 11:30:00,40.09,40.21,40.07,40.15,50589.0,34.9931,35.0978,34.9756,35.0454,50589.0
2020-10-12 12:00:00,40.16,40.35,40.1,40.32,99158.0,35.0542,35.22,35.0018,35.1938,99158.0
2020-10-12 12:30:00,40.32,40.42,40.27,40.27,96017.0,35.1938,35.2811,35.1502,35.1502,96017.0
2020-10-12 13:00:00,40.26,40.44,40.26,40.42,57866.0,35.1414,35.2986,35.1414,35.2811,57866.0
2020-10-12 13:30:00,40.44,40.48,40.35,40.42,62081.0,35.2986,35.3335,35.22,35.2811,62081.0
2020-10-12 14:00:00,40.42,40.5,40.41,40.5,72893.0,35.2811,35.3509,35.2724,35.3509,72893.0
2020-10-12 14:30:00,40.5,40.52,40.4,40.46,113775.0,35.3509,35.3684,35.2636,35.316,113775.0
2020-10-12 15:00:00,40.46,40.46,40.34,40.35,76281.0,35.316,35.316,35.2113,35.22,76281.0
2020-10-12 15:30:00,40.36,40.42,40.23,40.37,156629.0,35.2287,35.2811,35.1153,35.2375,156629.0
2020-10-13 09:30:00,40.52,40.6,40.16,40.16,119138.0,35.3684,35.4382,35.0542,35.0542,119138.0
2020-10-13 10:00:00,40.17,40.18,39.99,40.08,86438.0,35.0629,35.0716,34.9058,34.9843,86438.0
2020-10-13 10:30:00,40.07,40.08,39.88,39.94,98463.0,34.9756,34.9843,34.8098,34.8621,98463.0
2020-10-13 11:00:00,39.93,40.07,39.87,40.02,76827.0,34.8534,34.9756,34.801,34.932,76827.0
2020-10-13 11:30:00,40.01,40.11,39.98,40.01,57621.0,34.9232,35.0105,34.897,34.9232,57621.0
2020-10-13 12:00:00,40.01,40.03,39.85,39.94,80040.0,34.9232,34.9407,34.7836,34.8621,80040.0
2020-10-13 12:30:00,39.93,39.95,39.83,39.83,72537.0,34.8534,34.8709,34.7661,34.7661,72537.0
2020-10-13 13:00:00,39.82,39.89,39.73,39.78,94433.0,34.7574,34.8185,34.6788,34.7225,94433.0
2020-10-13 13:30:00,39.78,39.85,39.77,39.79,57223.0,34.7225,34.7836,34.7137,34.7312,57223.0
2020-10-13 14:00:00,39.78,39.89,39.74,39.74,43490.0,34.7225,34.8185,34.6876,34.6876,43490.0
2020-10-13 14:30:00,39.72,39.84,39.71,39.82,70440.0,34.6701,34.7748,34.6614,34.7574,70440.0
2020-10-13 15:00:00,39.82,39.89,39.72,39.89,160680.0,34.7574,34.8185,34.6701,34.8185,160680.0
2020-10-13 15:30:00,39.9,39.91,39.76,39.8,268863.0,34.8272,34.8359,34.705,34.7399,268863.0
2020-10-14 09:30:00,39.83,40.22,39.77,40.2,129436.0,34.7661,35.1065,34.7137,35.0891,129436.0
2020-10-14 10:00:00,40.22,40.36,40.21,40.24,102747.0,35.1065,35.2287,35.0978,35.124,102747.0
2020-10-14 10:30:00,40.24,40.39,40.24,40.39,85577.0,35.124,35.2549,35.124,35.2549,85577.0
2020-10-14 11:00:00,40.4,40.41,40.31,40.32,80402.0,35.2636,35.2724,35.1851,35.1938,80402.0
2020-10-14 11:30:00,40.32,40.34,40.03,40.04,61167.0,35.1938,35.2113,34.9407,34.9494,61167.0
2020-10-14 12:00:00,40.08,40.13,39.96,40.1,67832.0,34.9843,35.028,34.8796,35.0018,67832.0
2020-10-14 12:30:00,40.09,40.14,40.02,40.09,37147.0,34.9931,35.0367,34.932,34.9931,37147.0
2020-10-14 13:00:00,40.09,40.11,39.97,39.98,38454.0,34.9931,35.0105,34.8883,34.897,38454.0
2020-10-14 13:30:00,39.98,39.99,39.9,39.94,30739.0,34.897,34.9058,34.8272,34.8621,30739.0
2020-10-14 14:00:00,39.94,39.99,39.89,39.91,36639.0,34.8621,34.9058,34.8185,34.8359,36639.0
2020-10-14 14:30:00,39.91,39.92,39.83,39.86,50374.0,34.8359,34.8447,34.7661,34.7923,50374.0
2020-10-14 15:00:00,39.87,40.01,39.86,39.95,58051.0,34.801,34.9232,34.7923,34.8709,58051.0
2020-10-14 15:30:00,39.94,40.01,39.85,39.88,164729.0,34.8621,34.9232,34.7836,34.8098,164729.0
2020-10-15 09:30:00,39.45,39.72,39.36,39.65,110814.0,34.4344,34.6701,34.3559,34.609,110814.0
2020-10-15 10:00:00,39.66,39.66,39.41,39.42,72986.0,34.6177,34.6177,34.3995,34.4082,72986.0
2020-10-15 10:30:00,39.42,39.56,39.38,39.53,76249.0,34.4082,34.5304,34.3733,34.5043,76249.0
2020-10-15 11:00:00,39.52,39.63,39.46,39.58,49850.0,34.4955,34.5915,34.4432,34.5479,49850.0
2020-10-15 11:30:00,39.59,39.6,39.5,39.57,41987.0,34.5566,34.5654,34.4781,34.5392,41987.0
2020-10-15 12:00:00,39.55,39.59,39.48,39.49,47662.0,34.5217,34.5566,34.4606,34.4693,47662.0
2020-10-15 12:30:00,39.49,39.56,39.45,39.54,39688.0,34.4693,34.5304,34.4344,34.513,39688.0
2020-10-15 13:00:00,39.53,39.63,39.53,39.63,63894.0,34.5043,34.5915,34.5043,34.5915,63894.0
2020-10-15 13:30:00,39.64,39.72,39.63,39.69,26919.0,34.6003,34.6701,34.5915,34.6439,26919.0
2020-10-15 14:00:00,39.71,39.77,39.69,39.7,29532.0,34.6614,34.7137,34.6439,34.6526,29532.0
2020-10-15 14:30:00,39.7,39.71,39.64,39.69,39301.0,34.6526,34.6614,34.6003,34.6439,39301.0
2020-10-15 15:00:00,39.7,39.92,39.7,39.92,77282.0,34.6526,34.8447,34.6526,34.8447,77282.0
2020-10-15 15:30:00,39.92,39.99,39.83,39.99,141085.0,34.8447,34.9058,34.7661,34.9058,141085.0
2020-10-16 09:30:00,39.89,39.96,39.56,39.63,100364.0,34.8185,34.8796,34.5304,34.5915,100364.0
2020-10-16 10:00:00,39.63,40.16,39.63,40.15,112791.0,34.5915,35.0542,34.5915,35.0454,112791.0
2020-10-16 10:30:00,40.15,40.26,40.12,40.13,82282.0,35.0454,35.1414,35.0192,35.028,82282.0
2020-10-16 11:00:00,40.13,40.26,40.12,40.15,55652.0,35.028,35.1414,35.0192,35.0454,55652.0
2020-10-16 11:30:00,40.13,40.16,40.07,40.07,51529.0,35.028,35.0542,34.9756,34.9756,51529.0
2020-10-16 12:00:00,40.07,40.26,40.03,40.25,94540.0,34.9756,35.1414,34.9407,35.1327,94540.0
2020-10-16 12:30:00,40.24,40.27,40.08,40.17,58156.0,35.124,35.1502,34.9843,35.0629,58156.0
2020-10-16 13:00:00,40.18,40.22,40.13,40.2,52545.0,35.0716,35.1065,35.028,35.0891,52545.0
2020-10-16 13:30:00,40.21,40.29,40.17,40.22,49033.0,35.0978,35.1676,35.0629,35.1065,49033.0
2020-10-16 14:00:00,40.22,40.27,40.18,40.25,40179.0,35.1065,35.1502,35.0716,35.1327,40179.0
2020-10-16 14:30:00,40.23,40.29,40.19,40.24,59731.0,35.1153,35.1676,35.0803,35.124,59731.0
2020-10-16 15:00:00,40.24,40.24,40.13,40.2,61621.0,35.124,35.124,35.028,35.0891,61621.0
2020-10-16 15:30:00,40.19,40.21,40.12,40.16,290783.0,35.0803,35.0978,35.0192,35.0542,290783.0
2020-10-19 09:30:00,40.16,40.38,39.86,39.87,126027.0,35.0542,35.2462,34.7923,34.801,126027.0
2020-10-19 10:00:00,39.87,39.87,39.74,39.82,92343.0,34.801,34.801,34.6876,34.7574,92343.0
2020-10-19 10:30:00,39.82,39.87,39.63,39.79,71053.0,34.7574,34.801,34.5915,34.7312,71053.0
2020-10-19 11:00:00,39.8,39.81,39.62,39.7,102352.0,34.7399,34.7487,34.5828,34.6526,102352.0
2020-10-19 11:30:00,39.71,39.75,39.64,39.71,70900.0,34.6614,34.6963,34.6003,34.6614,70900.0
2020-10-19 12:00:00,39.68,39.76,39.57,39.63,88678.0,34.6352,34.705,34.5392,34.5915,88678.0
2020-10-19 12:30:00,39.63,39.76,39.62,39.73,37750.0,34.5915,34.705,34.5828,34.6788,37750.0
2020-10-19 13:00:00,39.72,39.77,39.68,39.68,27001.0,34.6701,34.7137,34.6352,34.6352,27001.0
2020-10-19 13:30:00,39.67,39.72,39.62,39.7,58306.0,34.6265,34.6701,34.5828,34.6526,58306.0
2020-10-19 14:00:00,39.68,39.71,39.63,39.68,51329.0,34.6352,34.6614,34.5915,34.6352,51329.0
2020-10-19 14:30:00,39.67,39.67,39.33,39.33,86826.0,34.6265,34.6265,34.3297,34.3297,86826.0
2020-10-19 15:00:00,39.33,39.41,39.24,39.37,148483.0,34.3297,34.3995,34.2511,34.3646,148483.0
2020-10-19 15:30:00,39.37,39.4,39.16,39.32,234295.0,34.3646,34.3908,34.1813,34.321,234295.0
2020-10-20 09:30:00,39.44,39.44,39.07,39.37,105025.0,34.4257,34.4257,34.1027,34.3646,105025.0
2020-10-20 10:00:00,39.37,39.38,39.22,39.29,88946.0,34.3646,34.3733,34.2337,34.2948,88946.0
2020-10-20 10:30:00,39.3,39.35,39.1,39.1,165354.0,34.3035,34.3471,34.1289,34.1289,165354.0
2020-10-20 11:00:00,39.08,39.11,39.04,39.05,59819.0,34.1115,34.1377,34.0766,34.0853,59819.0
2020-10-20 11:30:00,39.06,39.15,39.03,39.12,60900.0,34.094,34.1726,34.0678,34.1464,60900.0
2020-10-20 12:00:00,39.12,39.18,39.08,39.12,34765.0,34.1464,34.1988,34.1115,34.1464,34765.0
2020-10-20 12:30:00,39.12,39.33,39.12,39.28,89376.0,34.1464,34.3297,34.1464,34.286,89376.0
2020-10-20 13:00:00,39.29,39.47,39.26,39.44,74803.0,34.2948,34.4519,34.2686,34.4257,74803.0
2020-10-20 13:30:00,39.44,39.5,39.32,39.36,57450.0,34.4257,34.4781,34.321,34.3559,57450.0
2020-10-20 14:00:00,39.36,39.37,39.27,39.27,38396.0,34.3559,34.3646,34.2773,34.2773,38396.0
2020-10-20 14:30:00,39.27,39.32,39.21,39.24,54770.0,34.2773,34.321,34.2249,34.2511,54770.0
2020-10-20 15:00:00,39.24,39.3,39.04,39.27,125124.0,34.2511,34.3035,34.0766,34.2773,125124.0
2020-10-20 15:30:00,39.26,39.37,39.15,39.21,181367.0,34.2686,34.3646,34.1726,34.2249,181367.0
2020-10-21 09:30:00,39.31,39.49,39.05,39.42,104178.0,34.3122,34.4693,34.0853,34.4082,104178.0
2020-10-21 10:00:00,39.43,39.57,39.4,39.46,60496.0,34.417,34.5392,34.3908,34.4432,60496.0
2020-10-21 10:30:00,39.45,39.5,39.22,39.25,54130.0,34.4344,34.4781,34.2337,34.2599,54130.0
2020-10-21 11:00:00,39.25,39.3,39.15,39.22,52441.0,34.2599,34.3035,34.1726,34.2337,52441.0
2020-10-21 11:30:00,39.22,39.33,39.1,39.13,107033.0,34.2337,34.3297,34.1289,34.1551,107033.0
2020-10-21 12:00:00,39.13,39.27,39.03,39.15,142305.0,34.1551,34.2773,34.0678,34.1726,142305.0
2020-10-21 12:30:00,39.15,39.15,38.99,39.11,141305.0,34.1726,34.1726,34.0329,34.1377,141305.0
2020-10-21 13:00:00,39.1,39.26,39.09,39.22,31258.0,34.1289,34.2686,34.1202,34.2337,31258.0
2020-10-21 13:30:00,39.21,39.31,39.17,39.24,46997.0,34.2249,34.3122,34.19,34.2511,46997.0
2020-10-21 14:00:00,39.24,39.32,39.22,39.31,37771.0,34.2511,34.321,34.2337,34.3122,37771.0
2020-10-21 14:30:00,39.3,39.36,39.26,39.35,34866.0,34.3035,34.3559,34.2686,34.3471,34866.0
2020-10-21 15:00:00,39.35,39.37,39.25,39.33,45104.0,34.3471,34.3646,34.2599,34.3297,45104.0
2020-10-21 15:30:00,39.33,39.35,39.05,39.07,163653.0,34.3297,34.3471,34.0853,34.1027,163653.0
2020-10-22 09:30:00,38.85,38.95,38.71,38.77,126812.0,33.9107,33.998,33.7885,33.8409,126812.0
2020-10-22 10:00:00,38.78,38.8,38.55,38.55,115497.0,33.8496,33.8671,33.6489,33.6489,115497.0
2020-10-22 10:30:00,38.54,38.68,38.51,38.55,237036.0,33.6401,33.7623,33.6139,33.6489,237036.0
2020-10-22 11:00:00,38.54,38.6,38.47,38.47,126790.0,33.6401,33.6925,33.579,33.579,126790.0
2020-10-22 11:30:00,38.48,38.52,38.41,38.42,74185.0,33.5878,33.6227,33.5267,33.5354,74185.0
2020-10-22 12:00:00,38.42,38.61,38.39,38.61,72127.0,33.5354,33.7012,33.5092,33.7012,72127.0
2020-10-22 12:30:00,38.62,38.7,38.56,38.7,87241.0,33.71,33.7798,33.6576,33.7798,87241.0
2020-10-22 13:00:00,38.7,38.88,38.69,38.76,73469.0,33.7798,33.9369,33.7711,33.8322,73469.0
2020-10-22 13:30:00,38.76,38.76,38.67,38.73,82540.0,33.8322,33.8322,33.7536,33.806,82540.0
2020-10-22 14:00:00,38.74,38.84,38.72,38.83,59834.0,33.8147,33.902,33.7972,33.8933,59834.0
2020-10-22 14:30:00,38.83,38.86,38.74,38.76,99721.0,33.8933,33.9194,33.8147,33.8322,99721.0
2020-10-22 15:00:00,38.76,38.78,38.63,38.78,162873.0,33.8322,33.8496,33.7187,33.8496,162873.0
2020-10-22 15:30:00,38.77,38.87,38.76,38.82,227138.0,33.8409,33.9282,33.8322,33.8845,227138.0
2020-10-23 09:30:00,38.93,38.96,38.66,38.79,103001.0,33.9805,34.0067,33.7449,33.8583,103001.0
2020-10-23 10:00:00,38.79,38.9,38.74,38.84,98177.0,33.8583,33.9544,33.8147,33.902,98177.0
2020-10-23 10:30:00,38.83,38.91,38.82,38.84,58255.0,33.8933,33.9631,33.8845,33.902,58255.0
2020-10-23 11:00:00,38.85,38.93,38.82,38.87,95289.0,33.9107,33.9805,33.8845,33.9282,95289.0
2020-10-23 11:30:00,38.88,38.93,38.8,38.91,66179.0,33.9369,33.9805,33.8671,33.9631,66179.0
2020-10-23 12:00:00,38.91,38.93,38.83,38.84,79606.0,33.9631,33.9805,33.8933,33.902,79606.0
2020-10-23 12:30:00,38.84,38.88,38.72,38.74,40465.0,33.902,33.9369,33.7972,33.8147,40465.0
2020-10-23 13:00:00,38.74,38.85,38.74,38.85,41717.0,33.8147,33.9107,33.8147,33.9107,41717.0
2020-10-23 13:30:00,38.85,38.89,38.84,38.87,41917.0,33.9107,33.9456,33.902,33.9282,41917.0
2020-10-23 14:00:00,38.88,38.92,38.83,38.83,40271.0,33.9369,33.9718,33.8933,33.8933,40271.0
2020-10-23 14:30:00,38.83,38.83,38.78,38.79,41070.0,33.8933,33.8933,33.8496,33.8583,41070.0
2020-10-23 15:00:00,38.79,38.84,38.74,38.75,47350.0,33.8583,33.902,33.8147,33.8234,47350.0
2020-10-23 15:30:00,38.76,38.83,38.73,38.82,141000.0,33.8322,33.8933,33.806,33.8845,141000.0
2020-10-26 09:30:00,38.4,38.42,37.97,38.03,209217.0,33.5179,33.5354,33.1426,33.195,209217.0
2020-10-26 10:00:00,38.03,38.19,38.01,38.07,88210.0,33.195,33.3346,33.1775,33.2299,88210.0
2020-10-26 10:30:00,38.06,38.08,37.69,37.74,201260.0,33.2212,33.2386,32.8982,32.9418,201260.0
2020-10-26 11:00:00,37.74,37.74,37.58,37.64,166855.0,32.9418,32.9418,32.8022,32.8545,166855.0
2020-10-26 11:30:00,37.64,37.67,37.57,37.57,88499.0,32.8545,32.8807,32.7934,32.7934,88499.0
2020-10-26 12:00:00,37.57,37.63,37.53,37.63,74399.0,32.7934,32.8458,32.7585,32.8458,74399.0
2020-10-26 12:30:00,37.62,37.63,37.38,37.39,159226.0,32.8371,32.8458,32.6276,32.6363,159226.0
2020-10-26 13:00:00,37.4,37.41,37.21,37.21,133212.0,32.6451,32.6538,32.4792,32.4792,133212.0
2020-10-26 13:30:00,37.21,37.35,37.16,37.34,91015.0,32.4792,32.6014,32.4356,32.5927,91015.0
2020-10-26 14:00:00,37.35,37.48,37.35,37.47,102700.0,32.6014,32.7149,32.6014,32.7062,102700.0
2020-10-26 14:30:00,37.46,37.47,37.3,37.42,99078.0,32.6974,32.7062,32.5578,32.6625,99078.0
2020-10-26 15:00:00,37.42,37.49,37.36,37.49,103688.0,32.6625,32.7236,32.6101,32.7236,103688.0
2020-10-26 15:30:00,37.49,37.68,37.43,37.68,201018.0,32.7236,32.8895,32.6712,32.8895,201018.0
2020-10-27 09:30:00,37.35,37.38,36.7,37.29,268601.0,32.6014,32.6276,32.0341,32.549,268601.0
2020-10-27 10:00:00,37.28,37.5,37.11,37.14,200080.0,32.5403,32.7323,32.3919,32.4181,200080.0
2020-10-27 10:30:00,37.15,37.21,37.01,37.06,186119.0,32.4268,32.4792,32.3046,32.3483,186119.0
2020-10-27 11:00:00,37.06,37.19,37.02,37.07,174258.0,32.3483,32.4618,32.3134,32.357,174258.0
2020-10-27 11:30:00,37.07,37.07,36.9,37.0,153286.0,32.357,32.357,32.2086,32.2959,153286.0
2020-10-27 12:00:00,37.0,37.01,36.69,36.7,325079.0,32.2959,32.3046,32.0253,32.0341,325079.0
2020-10-27 12:30:00,36.7,36.76,36.6,36.72,213513.0,32.0341,32.0864,31.9468,32.0515,213513.0
2020-10-27 13:00:00,36.72,36.75,36.62,36.69,164630.0,32.0515,32.0777,31.9642,32.0253,164630.0
2020-10-27 13:30:00,36.68,36.85,36.68,36.84,115257.0,32.0166,32.165,32.0166,32.1563,115257.0
2020-10-27 14:00:00,36.84,36.85,36.73,36.76,84585.0,32.1563,32.165,32.0602,32.0864,84585.0
2020-10-27 14:30:00,36.76,36.81,36.69,36.79,138544.0,32.0864,32.1301,32.0253,32.1126,138544.0
2020-10-27 15:00:00,36.79,36.85,36.68,36.85,156228.0,32.1126,32.165,32.0166,32.165,156228.0
2020-10-27 15:30:00,36.85,36.95,36.8,36.87,369085.0,32.165,32.2523,32.1213,32.1824,369085.0
2020-10-28 09:30:00,36.31,36.51,36.08,36.08,243484.0,31.6936,31.8682,31.4929,31.4929,243484.0
2020-10-28 10:00:00,36.08,36.13,35.81,35.86,263131.0,31.4929,31.5365,31.2572,31.3009,263131.0
2020-10-28 10:30:00,35.87,35.88,35.68,35.77,225939.0,31.3096,31.3183,31.1437,31.2223,225939.0
2020-10-28 11:00:00,35.76,35.88,35.76,35.85,176557.0,31.2136,31.3183,31.2136,31.2921,176557.0
2020-10-28 11:30:00,35.84,36.16,35.79,36.13,125539.0,31.2834,31.5627,31.2398,31.5365,125539.0
2020-10-28 12:00:00,36.13,36.17,35.99,35.99,142447.0,31.5365,31.5714,31.4143,31.4143,142447.0
2020-10-28 12:30:00,36.0,36.01,35.87,35.88,85624.0,31.4231,31.4318,31.3096,31.3183,85624.0
2020-10-28 13:00:00,35.87,35.9,35.76,35.9,82117.0,31.3096,31.3358,31.2136,31.3358,82117.0
2020-10-28 13:30:00,35.9,35.98,35.87,35.94,70910.0,31.3358,31.4056,31.3096,31.3707,70910.0
2020-10-28 14:00:00,35.94,35.96,35.81,35.95,99023.0,31.3707,31.3881,31.2572,31.3794,99023.0
2020-10-28 14:30:00,35.95,36.02,35.9,36.01,138735.0,31.3794,31.4405,31.3358,31.4318,138735.0
2020-10-28 15:00:00,36.0,36.0,35.88,35.98,135345.0,31.4231,31.4231,31.3183,31.4056,135345.0
2020-10-28 15:30:00,35.98,36.01,35.69,35.72,284895.0,31.4056,31.4318,31.1525,31.1787,284895.0
2020-10-29 09:30:00,35.51,35.67,35.29,35.61,236484.0,30.9954,31.135,30.8033,31.0826,236484.0
2020-10-29 10:00:00,35.61,35.76,35.53,35.6,247407.0,31.0826,31.2136,31.0128,31.0739,247407.0
2020-10-29 10:30:00,35.61,35.85,35.59,35.75,135337.0,31.0826,31.2921,31.0652,31.2048,135337.0
2020-10-29 11:00:00,35.75,35.76,35.57,35.62,125671.0,31.2048,31.2136,31.0477,31.0914,125671.0
2020-10-29 11:30:00,35.62,35.65,35.45,35.49,159268.0,31.0914,31.1176,30.943,30.9779,159268.0
2020-10-29 12:00:00,35.5,35.69,35.47,35.67,96245.0,30.9866,31.1525,30.9604,31.135,96245.0
2020-10-29 12:30:00,35.67,35.83,35.67,35.69,122106.0,31.135,31.2747,31.135,31.1525,122106.0
2020-10-29 13:00:00,35.7,35.75,35.58,35.75,90656.0,31.1612,31.2048,31.0565,31.2048,90656.0
2020-10-29 13:30:00,35.76,35.94,35.73,35.9,127664.0,31.2136,31.3707,31.1874,31.3358,127664.0
2020-10-29 14:00:00,35.92,36.06,35.9,35.99,123311.0,31.3532,31.4754,31.3358,31.4143,123311.0
2020-10-29 14:30:00,35.98,35.98,35.77,35.8,123558.0,31.4056,31.4056,31.2223,31.2485,123558.0
2020-10-29 15:00:00,35.8,35.88,35.66,35.85,174980.0,31.2485,31.3183,31.1263,31.2921,174980.0
2020-10-29 15:30:00,35.85,35.88,35.66,35.69,330477.0,31.2921,31.3183,31.1263,31.1525,330477.0
2020-10-30 09:30:00,35.59,35.91,35.51,35.8,151049.0,31.0652,31.3445,30.9954,31.2485,151049.0
2020-10-30 10:00:00,35.8,35.85,35.67,35.72,88525.0,31.2485,31.2921,31.135,31.1787,88525.0
2020-10-30 10:30:00,35.71,35.71,35.49,35.49,188493.0,31.1699,31.1699,30.9779,30.9779,188493.0
2020-10-30 11:00:00,35.49,35.79,35.49,35.68,188889.0,30.9779,31.2398,30.9779,31.1437,188889.0
2020-10-30 11:30:00,35.67,35.73,35.53,35.73,104682.0,31.135,31.1874,31.0128,31.1874,104682.0
2020-10-30 12:00:00,35.73,35.91,35.69,35.87,106937.0,31.1874,31.3445,31.1525,31.3096,106937.0
2020-10-30 12:30:00,35.86,35.86,35.61,35.63,87936.0,31.3009,31.3009,31.0826,31.1001,87936.0
2020-10-30 13:00:00,35.62,35.69,35.55,35.69,88334.0,31.0914,31.1525,31.0303,31.1525,88334.0
2020-10-30 13:30:00,35.69,35.69,35.52,35.59,73137.0,31.1525,31.1525,31.0041,31.0652,73137.0
2020-10-30 14:00:00,35.59,35.8,35.58,35.61,116504.0,31.0652,31.2485,31.0565,31.0826,116504.0
2020-10-30 14:30:00,35.61,35.69,35.51,35.62,84832.0,31.0826,31.1525,30.9954,31.0914,84832.0
2020-10-30 15:00:00,35.61,35.79,35.56,35.65,154715.0,31.0826,31.2398,31.039,31.1176,154715.0
2020-10-30 15:30:00,35.64,35.92,35.54,35.92,230164.0,31.1088,31.3532,31.0215,31.3532,230164.0
2020-11-02 09:30:00,36.25,36.26,35.67,35.8,146008.0,31.6413,31.65,31.135,31.2485,146008.0
2020-11-02 10:00:00,35.84,36.31,35.82,36.19,225874.0,31.2834,31.6936,31.2659,31.5889,225874.0
2020-11-02 10:30:00,36.18,36.18,36.08,36.14,82826.0,31.5802,31.5802,31.4929,31.5453,82826.0
2020-11-02 11:00:00,36.15,36.17,35.95,35.96,125526.0,31.554,31.5714,31.3794,31.3881,125526.0
2020-11-02 11:30:00,35.97,36.13,35.94,36.02,85467.0,31.3969,31.5365,31.3707,31.4405,85467.0
2020-11-02 12:00:00,36.03,36.03,35.9,36.02,91121.0,31.4492,31.4492,31.3358,31.4405,91121.0
2020-11-02 12:30:00,36.01,36.01,35.81,35.85,68208.0,31.4318,31.4318,31.2572,31.2921,68208.0
2020-11-02 13:00:00,35.85,35.88,35.76,35.88,86962.0,31.2921,31.3183,31.2136,31.3183,86962.0
2020-11-02 13:30:00,35.87,35.88,35.72,35.77,64204.0,31.3096,31.3183,31.1787,31.2223,64204.0
2020-11-02 14:00:00,35.76,35.92,35.74,35.91,68357.0,31.2136,31.3532,31.1961,31.3445,68357.0
2020-11-02 14:30:00,35.91,35.99,35.89,35.97,65157.0,31.3445,31.4143,31.327,31.3969,65157.0
2020-11-02 15:00:00,35.96,36.06,35.95,35.99,86289.0,31.3881,31.4754,31.3794,31.4143,86289.0
2020-11-02 15:30:00,36.0,36.02,35.77,35.91,155837.0,31.4231,31.4405,31.2223,31.3445,155837.0
2020-11-03 09:30:00,36.3,36.97,36.3,36.92,142316.0,31.6849,32.2697,31.6849,32.2261,142316.0
2020-11-03 10:00:00,36.91,37.08,36.83,37.0,149848.0,32.2174,32.3657,32.1475,32.2959,149848.0
2020-11-03 10:30:00,37.01,37.31,36.91,37.23,269734.0,32.3046,32.5665,32.2174,32.4967,269734.0
2020-11-03 11:00:00,37.22,37.3,37.17,37.2,188966.0,32.4879,32.5578,32.4443,32.4705,188966.0
2020-11-03 11:30:00,37.2,37.33,37.14,37.16,76825.0,32.4705,32.584,32.4181,32.4356,76825.0
2020-11-03 12:00:00,37.17,37.21,37.09,37.09,64552.0,32.4443,32.4792,32.3745,32.3745,64552.0
2020-11-03 12:30:00,37.08,37.1,36.89,36.9,32053.0,32.3657,32.3832,32.1999,32.2086,32053.0
2020-11-03 13:00:00,36.9,36.94,36.85,36.88,38355.0,32.2086,32.2435,32.165,32.1912,38355.0
2020-11-03 13:30:00,36.89,36.9,36.6,36.63,52565.0,32.1999,32.2086,31.9468,31.973,52565.0
2020-11-03 14:00:00,36.61,36.7,36.58,36.61,99864.0,31.9555,32.0341,31.9293,31.9555,99864.0
2020-11-03 14:30:00,36.62,36.72,36.6,36.7,84245.0,31.9642,32.0515,31.9468,32.0341,84245.0
2020-11-03 15:00:00,36.71,36.76,36.64,36.74,111646.0,32.0428,32.0864,31.9817,32.069,111646.0
2020-11-03 15:30:00,36.75,36.95,36.65,36.67,338769.0,32.0777,32.2523,31.9904,32.0079,338769.0
2020-11-04 09:30:00,37.07,37.09,36.59,37.03,256492.0,32.357,32.3745,31.938,32.3221,256492.0
2020-11-04 10:00:00,37.03,37.3,36.98,37.06,344056.0,32.3221,32.5578,32.2785,32.3483,344056.0
2020-11-04 10:30:00,37.06,37.09,36.89,37.05,135625.0,32.3483,32.3745,32.1999,32.3396,135625.0
2020-11-04 11:00:00,37.05,37.08,36.9,36.94,126087.0,32.3396,32.3657,32.2086,32.2435,126087.0
2020-11-04 11:30:00,36.94,36.98,36.82,36.92,157106.0,32.2435,32.2785,32.1388,32.2261,157106.0
2020-11-04 12:00:00,36.9,37.04,36.85,37.02,163860.0,32.2086,32.3308,32.165,32.3134,163860.0
2020-11-04 12:30:00,37.03,37.11,36.89,36.9,92142.0,32.3221,32.3919,32.1999,32.2086,92142.0
2020-11-04 13:00:00,36.9,36.92,36.82,36.89,119594.0,32.2086,32.2261,32.1388,32.1999,119594.0
2020-11-04 13:30:00,36.89,37.04,36.85,36.95,100626.0,32.1999,32.3308,32.165,32.2523,100626.0
2020-11-04 14:00:00,36.96,37.03,36.91,36.95,87624.0,32.261,32.3221,32.2174,32.2523,87624.0
2020-11-04 14:30:00,36.96,36.97,36.72,36.72,129889.0,32.261,32.2697,32.0515,32.0515,129889.0
2020-11-04 15:00:00,36.72,36.77,36.54,36.58,147388.0,32.0515,32.0952,31.8944,31.9293,147388.0
2020-11-04 15:30:00,36.59,36.69,36.51,36.58,384880.0,31.938,32.0253,31.8682,31.9293,384880.0
2020-11-05 09:30:00,37.03,37.17,36.91,37.01,153188.0,32.3221,32.4443,32.2174,32.3046,153188.0
2020-11-05 10:00:00,37.02,37.28,37.01,37.17,217931.0,32.3134,32.5403,32.3046,32.4443,217931.0
2020-11-05 10:30:00,37.17,37.29,37.15,37.24,137461.0,32.4443,32.549,32.4268,32.5054,137461.0
2020-11-05 11:00:00,37.24,37.26,37.11,37.22,88107.0,32.5054,32.5229,32.3919,32.4879,88107.0
2020-11-05 11:30:00,37.22,37.27,37.15,37.16,69668.0,32.4879,32.5316,32.4268,32.4356,69668.0
2020-11-05 12:00:00,37.17,37.24,37.03,37.04,91874.0,32.4443,32.5054,32.3221,32.3308,91874.0
2020-11-05 12:30:00,37.04,37.19,37.03,37.15,54869.0,32.3308,32.4618,32.3221,32.4268,54869.0
2020-11-05 13:00:00,37.16,37.26,37.16,37.17,61955.0,32.4356,32.5229,32.4356,32.4443,61955.0
2020-11-05 13:30:00,37.17,37.22,37.14,37.21,49435.0,32.4443,32.4879,32.4181,32.4792,49435.0
2020-11-05 14:00:00,37.21,37.28,37.21,37.25,58458.0,32.4792,32.5403,32.4792,32.5141,58458.0
2020-11-05 14:30:00,37.26,37.28,37.18,37.24,78429.0,32.5229,32.5403,32.453,32.5054,78429.0
2020-11-05 15:00:00,37.23,37.26,37.13,37.2,78942.0,32.4967,32.5229,32.4094,32.4705,78942.0
2020-11-05 15:30:00,37.2,37.28,37.1,37.22,323781.0,32.4705,32.5403,32.3832,32.4879,323781.0
2020-11-06 09:30:00,37.53,37.53,37.09,37.37,179335.0,32.7585,32.7585,32.3745,32.6189,179335.0
2020-11-06 10:00:00,37.37,37.49,37.31,37.34,102861.0,32.6189,32.7236,32.5665,32.5927,102861.0
2020-11-06 10:30:00,37.33,37.51,37.26,37.37,107471.0,32.584,32.7411,32.5229,32.6189,107471.0
2020-11-06 11:00:00,37.38,37.52,37.36,37.41,102856.0,32.6276,32.7498,32.6101,32.6538,102856.0
2020-11-06 11:30:00,37.42,37.44,37.33,37.36,66391.0,32.6625,32.68,32.584,32.6101,66391.0
2020-11-06 12:00:00,37.36,37.4,37.23,37.25,45669.0,32.6101,32.6451,32.4967,32.5141,45669.0
2020-11-06 12:30:00,37.27,37.28,37.17,37.21,60670.0,32.5316,32.5403,32.4443,32.4792,60670.0
2020-11-06 13:00:00,37.22,37.37,37.19,37.35,40547.0,32.4879,32.6189,32.4618,32.6014,40547.0
2020-11-06 13:30:00,37.34,37.37,37.26,37.3,42937.0,32.5927,32.6189,32.5229,32.5578,42937.0
2020-11-06 14:00:00,37.32,37.38,37.29,37.35,52982.0,32.5752,32.6276,32.549,32.6014,52982.0
2020-11-06 14:30:00,37.36,37.37,37.23,37.28,58642.0,32.6101,32.6189,32.4967,32.5403,58642.0
2020-11-06 15:00:00,37.28,37.35,37.23,37.35,68084.0,32.5403,32.6014,32.4967,32.6014,68084.0
2020-11-06 15:30:00,37.35,37.6,37.35,37.52,191631.0,32.6014,32.8196,32.6014,32.7498,191631.0
2020-11-09 09:30:00,39.88,40.22,38.98,38.99,623368.0,34.8098,35.1065,34.0242,34.0329,623368.0
2020-11-09 10:00:00,38.99,39.3,38.97,39.05,531472.0,34.0329,34.3035,34.0155,34.0853,531472.0
2020-11-09 10:30:00,39.04,39.13,38.78,38.97,179521.0,34.0766,34.1551,33.8496,34.0155,179521.0
2020-11-09 11:00:00,38.97,38.98,38.67,38.78,181999.0,34.0155,34.0242,33.7536,33.8496,181999.0
2020-11-09 11:30:00,38.79,38.79,38.56,38.61,133731.0,33.8583,33.8583,33.6576,33.7012,133731.0
2020-11-09 12:00:00,38.62,38.72,38.54,38.71,147038.0,33.71,33.7972,33.6401,33.7885,147038.0
2020-11-09 12:30:00,38.72,38.74,38.56,38.69,121186.0,33.7972,33.8147,33.6576,33.7711,121186.0
2020-11-09 13:00:00,38.71,38.83,38.69,38.81,99532.0,33.7885,33.8933,33.7711,33.8758,99532.0
2020-11-09 13:30:00,38.82,39.06,38.81,39.04,137530.0,33.8845,34.094,33.8758,34.0766,137530.0
2020-11-09 14:00:00,39.05,39.11,38.82,38.86,129973.0,34.0853,34.1377,33.8845,33.9194,129973.0
2020-11-09 14:30:00,38.85,38.99,38.79,38.9,136335.0,33.9107,34.0329,33.8583,33.9544,136335.0
2020-11-09 15:00:00,38.9,38.95,38.71,38.71,178262.0,33.9544,33.998,33.7885,33.7885,178262.0
2020-11-09 15:30:00,38.71,38.79,38.13,38.18,347928.0,33.7885,33.8583,33.2823,33.3259,347928.0
2020-11-10 09:30:00,38.27,38.68,38.27,38.55,318514.0,33.4045,33.7623,33.4045,33.6489,318514.0
2020-11-10 10:00:00,38.54,38.68,38.38,38.53,176127.0,33.6401,33.7623,33.5005,33.6314,176127.0
2020-11-10 10:30:00,38.54,38.66,38.49,38.53,153866.0,33.6401,33.7449,33.5965,33.6314,153866.0
2020-11-10 11:00:00,38.51,38.73,38.49,38.73,94139.0,33.6139,33.806,33.5965,33.806,94139.0
2020-11-10 11:30:00,38.73,38.85,38.62,38.79,102410.0,33.806,33.9107,33.71,33.8583,102410.0
2020-11-10 12:00:00,38.79,39.02,38.79,38.86,129379.0,33.8583,34.0591,33.8583,33.9194,129379.0
2020-11-10 12:30:00,38.85,38.92,38.77,38.88,69606.0,33.9107,33.9718,33.8409,33.9369,69606.0
2020-11-10 13:00:00,38.89,38.97,38.67,38.72,78067.0,33.9456,34.0155,33.7536,33.7972,78067.0
2020-11-10 13:30:00,38.73,38.78,38.58,38.75,63124.0,33.806,33.8496,33.675,33.8234,63124.0
2020-11-10 14:00:00,38.75,38.77,38.57,38.62,136536.0,33.8234,33.8409,33.6663,33.71,136536.0
2020-11-10 14:30:00,38.61,38.86,38.61,38.78,91041.0,33.7012,33.9194,33.7012,33.8496,91041.0
2020-11-10 15:00:00,38.77,38.92,38.65,38.92,122325.0,33.8409,33.9718,33.7361,33.9718,122325.0
2020-11-10 15:30:00,38.92,38.94,38.67,38.73,309919.0,33.9718,33.9893,33.7536,33.806,309919.0
2020-11-11 09:30:00,39.0,39.13,38.64,38.7,156242.0,34.0416,34.1551,33.7274,33.7798,156242.0
2020-11-11 10:00:00,38.71,38.74,38.45,38.56,112581.0,33.7885,33.8147,33.5616,33.6576,112581.0
2020-11-11 10:30:00,38.57,38.66,38.5,38.63,82781.0,33.6663,33.7449,33.6052,33.7187,82781.0
2020-11-11 11:00:00,38.63,39.07,38.63,39.05,163012.0,33.7187,34.1027,33.7187,34.0853,163012.0
2020-11-11 11:30:00,39.05,39.12,38.94,38.94,84626.0,34.0853,34.1464,33.9893,33.9893,84626.0
2020-11-11 12:00:00,38.95,38.97,38.87,38.97,67560.0,33.998,34.0155,33.9282,34.0155,67560.0
2020-11-11 12:30:00,38.97,38.99,38.92,38.92,25726.0,34.0155,34.0329,33.9718,33.9718,25726.0
2020-11-11 13:00:00,38.93,39.03,38.88,39.02,56311.0,33.9805,34.0678,33.9369,34.0591,56311.0
2020-11-11 13:30:00,39.02,39.1,38.97,39.02,50781.0,34.0591,34.1289,34.0155,34.0591,50781.0
2020-11-11 14:00:00,39.03,39.13,39.01,39.06,69371.0,34.0678,34.1551,34.0504,34.094,69371.0
2020-11-11 14:30:00,39.05,39.17,39.04,39.16,150738.0,34.0853,34.19,34.0766,34.1813,150738.0
2020-11-11 15:00:00,39.15,39.23,39.12,39.21,281514.0,34.1726,34.2424,34.1464,34.2249,281514.0
2020-11-11 15:30:00,39.21,39.44,39.21,39.34,463523.0,34.2249,34.4257,34.2249,34.3384,463523.0
2020-11-12 09:30:00,38.97,39.37,38.94,39.36,117854.0,34.0155,34.3646,33.9893,34.3559,117854.0
2020-11-12 10:00:00,39.35,39.39,39.15,39.15,108977.0,34.3471,34.3821,34.1726,34.1726,108977.0
2020-11-12 10:30:00,39.14,39.32,39.14,39.21,100982.0,34.1638,34.321,34.1638,34.2249,100982.0
2020-11-12 11:00:00,39.2,39.22,39.08,39.17,93546.0,34.2162,34.2337,34.1115,34.19,93546.0
2020-11-12 11:30:00,39.17,39.21,39.02,39.09,101555.0,34.19,34.2249,34.0591,34.1202,101555.0
2020-11-12 12:00:00,39.09,39.15,39.0,39.01,100418.0,34.1202,34.1726,34.0416,34.0504,100418.0
2020-11-12 12:30:00,39.0,39.03,38.7,38.7,80118.0,34.0416,34.0678,33.7798,33.7798,80118.0
2020-11-12 13:00:00,38.7,38.72,38.53,38.57,93533.0,33.7798,33.7972,33.6314,33.6663,93533.0
2020-11-12 13:30:00,38.56,38.72,38.54,38.69,76313.0,33.6576,33.7972,33.6401,33.7711,76313.0
2020-11-12 14:00:00,38.68,38.76,38.6,38.73,89878.0,33.7623,33.8322,33.6925,33.806,89878.0
2020-11-12 14:30:00,38.74,38.82,38.53,38.56,114075.0,33.8147,33.8845,33.6314,33.6576,114075.0
2020-11-12 15:00:00,38.56,38.58,38.45,38.53,131090.0,33.6576,33.675,33.5616,33.6314,131090.0
2020-11-12 15:30:00,38.53,38.76,38.4,38.72,293761.0,33.6314,33.8322,33.5179,33.7972,293761.0
2020-11-13 09:30:00,41.2,41.48,40.56,41.0,739948.0,35.9619,36.2063,35.4033,35.7874,739948.0
2020-11-13 10:00:00,40.98,41.14,40.88,41.01,272522.0,35.7699,35.9096,35.6826,35.7961,272522.0
2020-11-13 10:30:00,41.03,41.34,41.03,41.18,182566.0,35.8136,36.0841,35.8136,35.9445,182566.0
2020-11-13 11:00:00,41.19,41.29,41.11,41.2,178356.0,35.9532,36.0405,35.8834,35.9619,178356.0
2020-11-13 11:30:00,41.19,41.29,41.14,41.26,118867.0,35.9532,36.0405,35.9096,36.0143,118867.0
2020-11-13 12:00:00,41.27,41.38,41.24,41.29,96081.0,36.023,36.1191,35.9969,36.0405,96081.0
2020-11-13 12:30:00,41.29,41.47,41.24,41.47,82276.0,36.0405,36.1976,35.9969,36.1976,82276.0
2020-11-13 13:00:00,41.47,41.47,41.22,41.26,114763.0,36.1976,36.1976,35.9794,36.0143,114763.0
2020-11-13 13:30:00,41.26,41.42,41.23,41.42,99088.0,36.0143,36.154,35.9881,36.154,99088.0
2020-11-13 14:00:00,41.41,41.43,41.31,41.4,93773.0,36.1452,36.1627,36.058,36.1365,93773.0
2020-11-13 14:30:00,41.4,41.49,41.35,41.47,130695.0,36.1365,36.2151,36.0929,36.1976,130695.0
2020-11-13 15:00:00,41.47,41.51,41.37,41.41,176400.0,36.1976,36.2325,36.1103,36.1452,176400.0
2020-11-13 15:30:00,41.4,41.51,41.35,41.4,570392.0,36.1365,36.2325,36.0929,36.1365,570392.0
2020-11-16 09:30:00,41.75,41.8,41.35,41.49,281910.0,36.442,36.4857,36.0929,36.2151,281910.0
2020-11-16 10:00:00,41.49,42.03,41.46,41.99,259907.0,36.2151,36.6864,36.1889,36.6515,259907.0
2020-11-16 10:30:00,41.98,42.13,41.98,42.08,111378.0,36.6428,36.7737,36.6428,36.7301,111378.0
2020-11-16 11:00:00,42.08,42.23,42.0,42.06,99862.0,36.7301,36.861,36.6602,36.7126,99862.0
2020-11-16 11:30:00,42.06,42.19,42.03,42.19,107444.0,36.7126,36.8261,36.6864,36.8261,107444.0
2020-11-16 12:00:00,42.19,42.28,42.17,42.2,129740.0,36.8261,36.9046,36.8086,36.8348,129740.0
2020-11-16 12:30:00,42.19,42.38,42.19,42.24,145276.0,36.8261,36.9919,36.8261,36.8697,145276.0
2020-11-16 13:00:00,42.23,42.31,42.19,42.2,94985.0,36.861,36.9308,36.8261,36.8348,94985.0
2020-11-16 13:30:00,42.18,42.31,42.13,42.3,65470.0,36.8173,36.9308,36.7737,36.9221,65470.0
2020-11-16 14:00:00,42.29,42.35,42.27,42.32,66296.0,36.9134,36.9657,36.8959,36.9395,66296.0
2020-11-16 14:30:00,42.32,42.35,42.25,42.31,48375.0,36.9395,36.9657,36.8784,36.9308,48375.0
2020-11-16 15:00:00,42.3,42.4,42.21,42.38,93337.0,36.9221,37.0094,36.8435,36.9919,93337.0
2020-11-16 15:30:00,42.38,42.58,42.36,42.53,423544.0,36.9919,37.1665,36.9745,37.1228,423544.0
2020-11-17 09:30:00,41.92,42.1,41.63,42.1,200040.0,36.5904,36.7475,36.3373,36.7475,200040.0
2020-11-17 10:00:00,42.11,42.34,42.11,42.21,119402.0,36.7562,36.957,36.7562,36.8435,119402.0
2020-11-17 10:30:00,42.22,42.32,42.07,42.3,98545.0,36.8523,36.9395,36.7213,36.9221,98545.0
2020-11-17 11:00:00,42.29,42.29,42.1,42.17,90365.0,36.9134,36.9134,36.7475,36.8086,90365.0
2020-11-17 11:30:00,42.17,42.24,42.16,42.22,54522.0,36.8086,36.8697,36.7999,36.8523,54522.0
2020-11-17 12:00:00,42.23,42.33,42.17,42.32,89504.0,36.861,36.9483,36.8086,36.9395,89504.0
2020-11-17 12:30:00,42.31,42.32,42.27,42.3,47941.0,36.9308,36.9395,36.8959,36.9221,47941.0
2020-11-17 13:00:00,42.31,42.33,42.21,42.21,72117.0,36.9308,36.9483,36.8435,36.8435,72117.0
2020-11-17 13:30:00,42.22,42.22,42.08,42.13,101386.0,36.8523,36.8523,36.7301,36.7737,101386.0
2020-11-17 14:00:00,42.14,42.19,42.11,42.11,74921.0,36.7824,36.8261,36.7562,36.7562,74921.0
2020-11-17 14:30:00,42.12,42.15,42.05,42.06,74041.0,36.765,36.7912,36.7039,36.7126,74041.0
2020-11-17 15:00:00,42.06,42.07,41.86,41.89,102511.0,36.7126,36.7213,36.538,36.5642,102511.0
2020-11-17 15:30:00,41.89,41.91,41.79,41.89,240668.0,36.5642,36.5817,36.4769,36.5642,240668.0
2020-11-18 09:30:00,41.88,42.19,41.85,42.07,81269.0,36.5555,36.8261,36.5293,36.7213,81269.0
2020-11-18 10:00:00,42.07,42.11,41.96,42.06,84148.0,36.7213,36.7562,36.6253,36.7126,84148.0
2020-11-18 10:30:00,42.06,42.1,41.95,41.99,60390.0,36.7126,36.7475,36.6166,36.6515,60390.0
2020-11-18 11:00:00,42.0,42.1,41.99,42.1,95741.0,36.6602,36.7475,36.6515,36.7475,95741.0
2020-11-18 11:30:00,42.11,42.22,42.07,42.22,132493.0,36.7562,36.8523,36.7213,36.8523,132493.0
2020-11-18 12:00:00,42.22,42.24,42.08,42.1,88883.0,36.8523,36.8697,36.7301,36.7475,88883.0
2020-11-18 12:30:00,42.1,42.13,42.02,42.07,123398.0,36.7475,36.7737,36.6777,36.7213,123398.0
2020-11-18 13:00:00,42.08,42.14,42.01,42.01,88094.0,36.7301,36.7824,36.669,36.669,88094.0
2020-11-18 13:30:00,42.0,42.08,41.9,41.94,72540.0,36.6602,36.7301,36.5729,36.6079,72540.0
2020-11-18 14:00:00,41.94,41.95,41.69,41.72,102223.0,36.6079,36.6166,36.3896,36.4158,102223.0
2020-11-18 14:30:00,41.71,41.78,41.67,41.71,86049.0,36.4071,36.4682,36.3722,36.4071,86049.0
2020-11-18 15:00:00,41.71,41.81,41.65,41.65,85701.0,36.4071,36.4944,36.3547,36.3547,85701.0
2020-11-18 15:30:00,41.64,41.65,41.26,41.3,383130.0,36.346,36.3547,36.0143,36.0492,383130.0
2020-11-19 09:30:00,41.0,41.37,40.92,41.2,381385.0,35.7874,36.1103,35.7175,35.9619,381385.0
2020-11-19 10:00:00,41.21,41.23,40.96,40.96,252047.0,35.9707,35.9881,35.7525,35.7525,252047.0
2020-11-19 10:30:00,40.96,41.19,40.93,41.07,122554.0,35.7525,35.9532,35.7263,35.8485,122554.0
2020-11-19 11:00:00,41.07,41.07,40.89,40.92,142345.0,35.8485,35.8485,35.6914,35.7175,142345.0
2020-11-19 11:30:00,40.92,40.96,40.79,40.82,119534.0,35.7175,35.7525,35.6041,35.6303,119534.0
2020-11-19 12:00:00,40.82,40.9,40.78,40.9,99198.0,35.6303,35.7001,35.5953,35.7001,99198.0
2020-11-19 12:30:00,40.9,40.94,40.77,40.83,86309.0,35.7001,35.735,35.5866,35.639,86309.0
2020-11-19 13:00:00,40.84,41.06,40.83,41.02,73448.0,35.6477,35.8397,35.639,35.8048,73448.0
2020-11-19 13:30:00,41.01,41.01,40.93,40.98,59142.0,35.7961,35.7961,35.7263,35.7699,59142.0
2020-11-19 14:00:00,40.97,41.01,40.9,40.93,55522.0,35.7612,35.7961,35.7001,35.7263,55522.0
2020-11-19 14:30:00,40.92,41.16,40.92,41.16,65067.0,35.7175,35.927,35.7175,35.927,65067.0
2020-11-19 15:00:00,41.17,41.17,41.04,41.13,77764.0,35.9358,35.9358,35.8223,35.9008,77764.0
2020-11-19 15:30:00,41.13,41.22,41.1,41.17,240252.0,35.9008,35.9794,35.8747,35.9358,240252.0
2020-11-20 09:30:00,41.05,41.32,41.04,41.29,90718.0,35.831,36.0667,35.8223,36.0405,90718.0
2020-11-20 10:00:00,41.29,41.39,41.08,41.24,51473.0,36.0405,36.1278,35.8572,35.9969,51473.0
2020-11-20 10:30:00,41.24,41.24,41.06,41.22,57643.0,35.9969,35.9969,35.8397,35.9794,57643.0
2020-11-20 11:00:00,41.22,41.34,41.21,41.29,76443.0,35.9794,36.0841,35.9707,36.0405,76443.0
2020-11-20 11:30:00,41.29,41.35,41.21,41.22,62231.0,36.0405,36.0929,35.9707,35.9794,62231.0
2020-11-20 12:00:00,41.22,41.24,41.08,41.12,36978.0,35.9794,35.9969,35.8572,35.8921,36978.0
2020-11-20 12:30:00,41.13,41.19,41.06,41.13,34222.0,35.9008,35.9532,35.8397,35.9008,34222.0
2020-11-20 13:00:00,41.13,41.17,41.07,41.13,59518.0,35.9008,35.9358,35.8485,35.9008,59518.0
2020-11-20 13:30:00,41.13,41.19,41.1,41.13,42965.0,35.9008,35.9532,35.8747,35.9008,42965.0
2020-11-20 14:00:00,41.13,41.13,41.06,41.12,49925.0,35.9008,35.9008,35.8397,35.8921,49925.0
2020-11-20 14:30:00,41.12,41.17,41.04,41.06,59988.0,35.8921,35.9358,35.8223,35.8397,59988.0
2020-11-20 15:00:00,41.08,41.08,40.97,41.03,66549.0,35.8572,35.8572,35.7612,35.8136,66549.0
2020-11-20 15:30:00,41.03,41.16,40.92,40.96,192603.0,35.8136,35.927,35.7175,35.7525,192603.0
2020-11-23 09:30:00,41.04,41.51,41.04,41.34,170240.0,35.8223,36.2325,35.8223,36.0841,170240.0
2020-11-23 10:00:00,41.35,41.47,41.24,41.27,91439.0,36.0929,36.1976,35.9969,36.023,91439.0
2020-11-23 10:30:00,41.27,41.44,41.24,41.42,54249.0,36.023,36.1714,35.9969,36.154,54249.0
2020-11-23 11:00:00,41.42,41.42,41.11,41.21,83200.0,36.154,36.154,35.8834,35.9707,83200.0
2020-11-23 11:30:00,41.21,41.31,41.11,41.27,78127.0,35.9707,36.058,35.8834,36.023,78127.0
2020-11-23 12:00:00,41.27,41.32,41.1,41.24,71683.0,36.023,36.0667,35.8747,35.9969,71683.0
2020-11-23 12:30:00,41.24,41.49,41.24,41.49,37359.0,35.9969,36.2151,35.9969,36.2151,37359.0
2020-11-23 13:00:00,41.49,41.51,41.42,41.45,47454.0,36.2151,36.2325,36.154,36.1802,47454.0
2020-11-23 13:30:00,41.45,41.46,41.37,41.39,31932.0,36.1802,36.1889,36.1103,36.1278,31932.0
2020-11-23 14:00:00,41.38,41.41,41.31,41.37,31971.0,36.1191,36.1452,36.058,36.1103,31971.0
2020-11-23 14:30:00,41.37,41.58,41.37,41.58,56746.0,36.1103,36.2936,36.1103,36.2936,56746.0
2020-11-23 15:00:00,41.58,41.7,41.56,41.69,89063.0,36.2936,36.3984,36.2762,36.3896,89063.0
2020-11-23 15:30:00,41.69,41.79,41.59,41.66,251367.0,36.3896,36.4769,36.3024,36.3635,251367.0
2020-11-24 09:30:00,42.13,42.19,41.9,42.19,160055.0,36.7737,36.8261,36.5729,36.8261,160055.0
2020-11-24 10:00:00,42.18,42.27,42.13,42.15,90552.0,36.8173,36.8959,36.7737,36.7912,90552.0
2020-11-24 10:30:00,42.14,42.19,42.06,42.15,78300.0,36.7824,36.8261,36.7126,36.7912,78300.0
2020-11-24 11:00:00,42.16,42.33,42.16,42.31,58879.0,36.7999,36.9483,36.7999,36.9308,58879.0
2020-11-24 11:30:00,42.31,42.51,42.28,42.47,95620.0,36.9308,37.1054,36.9046,37.0705,95620.0
2020-11-24 12:00:00,42.47,42.58,42.39,42.52,80990.0,37.0705,37.1665,37.0006,37.1141,80990.0
2020-11-24 12:30:00,42.53,42.62,42.52,42.58,72091.0,37.1228,37.2014,37.1141,37.1665,72091.0
2020-11-24 13:00:00,42.58,42.64,42.51,42.54,61714.0,37.1665,37.2189,37.1054,37.1316,61714.0
2020-11-24 13:30:00,42.56,42.68,42.54,42.58,81422.0,37.149,37.2538,37.1316,37.1665,81422.0
2020-11-24 14:00:00,42.58,42.67,42.54,42.61,92813.0,37.1665,37.245,37.1316,37.1927,92813.0
2020-11-24 14:30:00,42.59,42.68,42.58,42.61,73034.0,37.1752,37.2538,37.1665,37.1927,73034.0
2020-11-24 15:00:00,42.62,42.71,42.61,42.64,86472.0,37.2014,37.28,37.1927,37.2189,86472.0
2020-11-24 15:30:00,42.63,42.68,42.54,42.63,256648.0,37.2101,37.2538,37.1316,37.2101,256648.0
2020-11-25 09:30:00,42.76,42.8,42.43,42.45,146886.0,37.3236,37.3585,37.0356,37.053,146886.0
2020-11-25 10:00:00,42.45,42.67,42.39,42.67,97791.0,37.053,37.245,37.0006,37.245,97791.0
2020-11-25 10:30:00,42.67,42.72,42.59,42.67,129601.0,37.245,37.2887,37.1752,37.245,129601.0
2020-11-25 11:00:00,42.67,42.68,42.36,42.38,82780.0,37.245,37.2538,36.9745,36.9919,82780.0
2020-11-25 11:30:00,42.38,42.44,42.29,42.31,68353.0,36.9919,37.0443,36.9134,36.9308,68353.0
2020-11-25 12:00:00,42.32,42.42,42.22,42.41,71155.0,36.9395,37.0268,36.8523,37.0181,71155.0
2020-11-25 12:30:00,42.4,42.53,42.4,42.5,57799.0,37.0094,37.1228,37.0094,37.0967,57799.0
2020-11-25 13:00:00,42.51,42.51,42.4,42.5,42221.0,37.1054,37.1054,37.0094,37.0967,42221.0
2020-11-25 13:30:00,42.5,42.52,42.46,42.47,33652.0,37.0967,37.1141,37.0617,37.0705,33652.0
2020-11-25 14:00:00,42.47,42.51,42.35,42.37,60680.0,37.0705,37.1054,36.9657,36.9832,60680.0
2020-11-25 14:30:00,42.38,42.41,42.35,42.38,34006.0,36.9919,37.0181,36.9657,36.9919,34006.0
2020-11-25 15:00:00,42.38,42.48,42.35,42.48,69734.0,36.9919,37.0792,36.9657,37.0792,69734.0
2020-11-25 15:30:00,42.48,42.55,42.41,42.53,193059.0,37.0792,37.1403,37.0181,37.1228,193059.0
2020-11-27 09:30:00,42.8,42.96,42.74,42.77,121434.0,37.3585,37.4982,37.3061,37.3323,121434.0
2020-11-27 10:00:00,42.78,42.83,42.68,42.81,88722.0,37.3411,37.3847,37.2538,37.3672,88722.0
2020-11-27 10:30:00,42.79,42.85,42.74,42.82,79287.0,37.3498,37.4022,37.3061,37.376,79287.0
2020-11-27 11:00:00,42.82,42.94,42.78,42.92,85387.0,37.376,37.4807,37.3411,37.4633,85387.0
2020-11-27 11:30:00,42.92,42.97,42.83,42.83,116035.0,37.4633,37.5069,37.3847,37.3847,116035.0
2020-11-27 12:00:00,42.83,42.9,42.76,42.77,64141.0,37.3847,37.4458,37.3236,37.3323,64141.0
2020-11-27 12:30:00,42.77,42.79,42.64,42.68,118147.0,37.3323,37.3498,37.2189,37.2538,118147.0
2020-11-30 09:30:00,42.42,42.67,42.42,42.58,152780.0,37.0268,37.245,37.0268,37.1665,152780.0
2020-11-30 10:00:00,42.58,42.73,42.49,42.61,123386.0,37.1665,37.2974,37.0879,37.1927,123386.0
2020-11-30 10:30:00,42.62,42.62,42.48,42.53,120758.0,37.2014,37.2014,37.0792,37.1228,120758.0
2020-11-30 11:00:00,42.52,42.59,42.42,42.44,108770.0,37.1141,37.1752,37.0268,37.0443,108770.0
2020-11-30 11:30:00,42.44,42.58,42.42,42.5,116303.0,37.0443,37.1665,37.0268,37.0967,116303.0
2020-11-30 12:00:00,42.49,42.56,42.47,42.52,47669.0,37.0879,37.149,37.0705,37.1141,47669.0
2020-11-30 12:30:00,42.53,42.65,42.53,42.64,48332.0,37.1228,37.2276,37.1228,37.2189,48332.0
2020-11-30 13:00:00,42.63,42.68,42.61,42.63,66957.0,37.2101,37.2538,37.1927,37.2101,66957.0
2020-11-30 13:30:00,42.63,42.64,42.56,42.62,47561.0,37.2101,37.2189,37.149,37.2014,47561.0
2020-11-30 14:00:00,42.62,42.62,42.54,42.56,57398.0,37.2014,37.2014,37.1316,37.149,57398.0
2020-11-30 14:30:00,42.56,42.69,42.54,42.69,72820.0,37.149,37.2625,37.1316,37.2625,72820.0
2020-11-30 15:00:00,42.7,42.83,42.6,42.75,124484.0,37.2712,37.3847,37.1839,37.3149,124484.0
2020-11-30 15:30:00,42.75,43.05,42.71,43.03,638976.0,37.3149,37.5767,37.28,37.5593,638976.0
2020-12-01 09:30:00,43.01,43.48,43.01,43.45,191851.0,37.5418,37.9521,37.5418,37.9259,191851.0
2020-12-01 10:00:00,43.45,44.06,43.44,43.99,291958.0,37.9259,38.4583,37.9172,38.3972,291958.0
2020-12-01 10:30:00,43.99,44.03,43.72,43.79,166949.0,38.3972,38.4321,38.1616,38.2227,166949.0
2020-12-01 11:00:00,43.78,43.83,43.67,43.69,73849.0,38.2139,38.2576,38.1179,38.1354,73849.0
2020-12-01 11:30:00,43.69,43.74,43.49,43.56,110395.0,38.1354,38.179,37.9608,38.0219,110395.0
2020-12-01 12:00:00,43.56,43.78,43.55,43.73,110586.0,38.0219,38.2139,38.0132,38.1703,110586.0
2020-12-01 12:30:00,43.74,43.78,43.62,43.68,105519.0,38.179,38.2139,38.0743,38.1266,105519.0
2020-12-01 13:00:00,43.67,43.72,43.58,43.62,69489.0,38.1179,38.1616,38.0394,38.0743,69489.0
2020-12-01 13:30:00,43.62,43.69,43.58,43.68,60765.0,38.0743,38.1354,38.0394,38.1266,60765.0
2020-12-01 14:00:00,43.67,43.76,43.65,43.68,53702.0,38.1179,38.1965,38.1005,38.1266,53702.0
2020-12-01 14:30:00,43.67,43.79,43.64,43.78,57516.0,38.1179,38.2227,38.0917,38.2139,57516.0
2020-12-01 15:00:00,43.78,43.78,43.55,43.67,99654.0,38.2139,38.2139,38.0132,38.1179,99654.0
2020-12-01 15:30:00,43.66,43.66,43.5,43.52,253419.0,38.1092,38.1092,37.9695,37.987,253419.0
2020-12-02 09:30:00,43.39,43.72,43.36,43.67,226887.0,37.8735,38.1616,37.8473,38.1179,226887.0
2020-12-02 10:00:00,43.66,43.74,43.56,43.74,121511.0,38.1092,38.179,38.0219,38.179,121511.0
2020-12-02 10:30:00,43.76,43.79,43.68,43.76,94236.0,38.1965,38.2227,38.1266,38.1965,94236.0
2020-12-02 11:00:00,43.76,43.77,43.67,43.72,92560.0,38.1965,38.2052,38.1179,38.1616,92560.0
2020-12-02 11:30:00,43.72,43.76,43.71,43.76,90481.0,38.1616,38.1965,38.1528,38.1965,90481.0
2020-12-02 12:00:00,43.75,43.77,43.73,43.76,49966.0,38.1877,38.2052,38.1703,38.1965,49966.0
2020-12-02 12:30:00,43.76,43.81,43.74,43.76,84096.0,38.1965,38.2401,38.179,38.1965,84096.0
2020-12-02 13:00:00,43.75,43.76,43.68,43.76,62442.0,38.1877,38.1965,38.1266,38.1965,62442.0
2020-12-02 13:30:00,43.76,43.82,43.7,43.79,49169.0,38.1965,38.2488,38.1441,38.2227,49169.0
2020-12-02 14:00:00,43.78,43.84,43.72,43.84,66816.0,38.2139,38.2663,38.1616,38.2663,66816.0
2020-12-02 14:30:00,43.84,43.94,43.82,43.92,62557.0,38.2663,38.3536,38.2488,38.3361,62557.0
2020-12-02 15:00:00,43.93,43.96,43.89,43.9,99594.0,38.3449,38.371,38.3099,38.3187,99594.0
2020-12-02 15:30:00,43.9,43.95,43.85,43.89,177781.0,38.3187,38.3623,38.275,38.3099,177781.0
2020-12-03 09:30:00,43.78,43.97,43.76,43.92,94156.0,38.2139,38.3798,38.1965,38.3361,94156.0
2020-12-03 10:00:00,43.92,43.97,43.85,43.85,78386.0,38.3361,38.3798,38.275,38.275,78386.0
2020-12-03 10:30:00,43.87,43.97,43.81,43.85,107132.0,38.2925,38.3798,38.2401,38.275,107132.0
2020-12-03 11:00:00,43.86,43.94,43.82,43.9,88720.0,38.2838,38.3536,38.2488,38.3187,88720.0
2020-12-03 11:30:00,43.9,43.96,43.85,43.85,57104.0,38.3187,38.371,38.275,38.275,57104.0
2020-12-03 12:00:00,43.85,43.92,43.83,43.84,96525.0,38.275,38.3361,38.2576,38.2663,96525.0
2020-12-03 12:30:00,43.85,43.88,43.81,43.88,55413.0,38.275,38.3012,38.2401,38.3012,55413.0
2020-12-03 13:00:00,43.87,43.88,43.6,43.74,284289.0,38.2925,38.3012,38.0568,38.179,284289.0
2020-12-03 13:30:00,43.75,43.87,43.74,43.78,73654.0,38.1877,38.2925,38.179,38.2139,73654.0
2020-12-03 14:00:00,43.78,43.94,43.77,43.92,39936.0,38.2139,38.3536,38.2052,38.3361,39936.0
2020-12-03 14:30:00,43.92,43.97,43.92,43.97,36505.0,38.3361,38.3798,38.3361,38.3798,36505.0
2020-12-03 15:00:00,43.97,44.05,43.94,44.04,68923.0,38.3798,38.4496,38.3536,38.4409,68923.0
2020-12-03 15:30:00,44.04,44.13,43.78,44.12,383702.0,38.4409,38.5194,38.2139,38.5107,383702.0
2020-12-04 09:30:00,43.95,44.44,43.95,44.32,104574.0,38.3623,38.79,38.3623,38.6853,104574.0
2020-12-04 10:00:00,44.31,44.48,44.3,44.44,63786.0,38.6765,38.8249,38.6678,38.79,63786.0
2020-12-04 10:30:00,44.47,44.51,44.41,44.45,89274.0,38.8162,38.8511,38.7638,38.7987,89274.0
2020-12-04 11:00:00,44.45,44.47,44.33,44.37,63980.0,38.7987,38.8162,38.694,38.7289,63980.0
2020-12-04 11:30:00,44.37,44.44,44.35,44.4,48885.0,38.7289,38.79,38.7115,38.7551,48885.0
2020-12-04 12:00:00,44.4,44.43,44.36,44.37,56936.0,38.7551,38.7813,38.7202,38.7289,56936.0
2020-12-04 12:30:00,44.38,44.4,44.3,44.35,43533.0,38.7376,38.7551,38.6678,38.7115,43533.0
2020-12-04 13:00:00,44.35,44.37,44.27,44.27,38876.0,38.7115,38.7289,38.6416,38.6416,38876.0
2020-12-04 13:30:00,44.28,44.37,44.26,44.34,77914.0,38.6504,38.7289,38.6329,38.7027,77914.0
2020-12-04 14:00:00,44.34,44.38,44.21,44.26,110150.0,38.7027,38.7376,38.5893,38.6329,110150.0
2020-12-04 14:30:00,44.26,44.4,44.24,44.39,82772.0,38.6329,38.7551,38.6154,38.7464,82772.0
2020-12-04 15:00:00,44.39,44.41,44.29,44.32,96146.0,38.7464,38.7638,38.6591,38.6853,96146.0
2020-12-04 15:30:00,44.33,44.38,44.26,44.38,230466.0,38.694,38.7376,38.6329,38.7376,230466.0
2020-12-07 09:30:00,44.27,44.28,43.91,44.16,108590.0,38.6416,38.6504,38.3274,38.5456,108590.0
2020-12-07 10:00:00,44.16,44.29,44.09,44.25,65490.0,38.5456,38.6591,38.4845,38.6242,65490.0
2020-12-07 10:30:00,44.26,44.39,44.23,44.33,52815.0,38.6329,38.7464,38.6067,38.694,52815.0
2020-12-07 11:00:00,44.33,44.44,44.31,44.44,66979.0,38.694,38.79,38.6765,38.79,66979.0
2020-12-07 11:30:00,44.44,44.49,44.38,44.43,56373.0,38.79,38.8337,38.7376,38.7813,56373.0
2020-12-07 12:00:00,44.43,44.43,44.25,44.28,63392.0,38.7813,38.7813,38.6242,38.6504,63392.0
2020-12-07 12:30:00,44.28,44.31,44.24,44.24,40544.0,38.6504,38.6765,38.6154,38.6154,40544.0
2020-12-07 13:00:00,44.24,44.26,44.19,44.24,36971.0,38.6154,38.6329,38.5718,38.6154,36971.0
2020-12-07 13:30:00,44.24,44.28,44.18,44.22,38387.0,38.6154,38.6504,38.5631,38.598,38387.0
2020-12-07 14:00:00,44.23,44.23,44.15,44.19,38517.0,38.6067,38.6067,38.5369,38.5718,38517.0
2020-12-07 14:30:00,44.19,44.24,44.16,44.16,50163.0,38.5718,38.6154,38.5456,38.5456,50163.0
2020-12-07 15:00:00,44.17,44.26,44.15,44.24,46793.0,38.5543,38.6329,38.5369,38.6154,46793.0
2020-12-07 15:30:00,44.24,44.36,44.15,44.34,147151.0,38.6154,38.7202,38.5369,38.7027,147151.0
2020-12-08 09:30:00,44.12,44.28,43.93,44.22,111577.0,38.5107,38.6504,38.3449,38.598,111577.0
2020-12-08 10:00:00,44.22,44.22,44.06,44.16,155732.0,38.598,38.598,38.4583,38.5456,155732.0
2020-12-08 10:30:00,44.17,44.27,44.16,44.24,47663.0,38.5543,38.6416,38.5456,38.6154,47663.0
2020-12-08 11:00:00,44.25,44.35,44.22,44.3,63364.0,38.6242,38.7115,38.598,38.6678,63364.0
2020-12-08 11:30:00,44.3,44.34,44.26,44.3,29251.0,38.6678,38.7027,38.6329,38.6678,29251.0
2020-12-08 12:00:00,44.31,44.37,44.26,44.36,28565.0,38.6765,38.7289,38.6329,38.7202,28565.0
2020-12-08 12:30:00,44.36,44.48,44.36,44.48,31470.0,38.7202,38.8249,38.7202,38.8249,31470.0
2020-12-08 13:00:00,44.47,44.52,44.43,44.47,32848.0,38.8162,38.8598,38.7813,38.8162,32848.0
2020-12-08 13:30:00,44.47,44.49,44.42,44.47,34764.0,38.8162,38.8337,38.7726,38.8162,34764.0
2020-12-08 14:00:00,44.47,44.48,44.37,44.45,38580.0,38.8162,38.8249,38.7289,38.7987,38580.0
2020-12-08 14:30:00,44.45,44.47,44.38,44.45,26443.0,38.7987,38.8162,38.7376,38.7987,26443.0
2020-12-08 15:00:00,44.45,44.47,44.4,44.46,35574.0,38.7987,38.8162,38.7551,38.8075,35574.0
2020-12-08 15:30:00,44.45,44.47,44.35,44.37,114500.0,38.7987,38.8162,38.7115,38.7289,114500.0
2020-12-09 09:30:00,44.45,44.65,44.36,44.6,81575.0,38.7987,38.9733,38.7202,38.9297,81575.0
2020-12-09 10:00:00,44.57,44.67,44.49,44.59,65719.0,38.9035,38.9908,38.8337,38.9209,65719.0
2020-12-09 10:30:00,44.59,44.6,44.46,44.49,42170.0,38.9209,38.9297,38.8075,38.8337,42170.0
2020-12-09 11:00:00,44.49,44.49,44.38,44.46,53474.0,38.8337,38.8337,38.7376,38.8075,53474.0
2020-12-09 11:30:00,44.47,44.6,44.42,44.6,58393.0,38.8162,38.9297,38.7726,38.9297,58393.0
2020-12-09 12:00:00,44.6,44.67,44.58,44.67,42965.0,38.9297,38.9908,38.9122,38.9908,42965.0
2020-12-09 12:30:00,44.67,44.74,44.59,44.73,102926.0,38.9908,39.0519,38.9209,39.0431,102926.0
2020-12-09 13:00:00,44.72,44.73,44.58,44.62,109727.0,39.0344,39.0431,38.9122,38.9471,109727.0
2020-12-09 13:30:00,44.61,44.68,44.54,44.66,106643.0,38.9384,38.9995,38.8773,38.982,106643.0
2020-12-09 14:00:00,44.67,44.77,44.62,44.76,84849.0,38.9908,39.0781,38.9471,39.0693,84849.0
2020-12-09 14:30:00,44.77,44.78,44.59,44.75,88782.0,39.0781,39.0868,38.9209,39.0606,88782.0
2020-12-09 15:00:00,44.73,44.75,44.58,44.61,81638.0,39.0431,39.0606,38.9122,38.9384,81638.0
2020-12-09 15:30:00,44.61,44.83,44.61,44.68,223023.0,38.9384,39.1304,38.9384,38.9995,223023.0
2020-12-10 09:30:00,44.6,44.6,44.12,44.49,173257.0,38.9297,38.9297,38.5107,38.8337,173257.0
2020-12-10 10:00:00,44.49,44.52,44.4,44.51,83354.0,38.8337,38.8598,38.7551,38.8511,83354.0
2020-12-10 10:30:00,44.51,44.55,44.36,44.53,91900.0,38.8511,38.886,38.7202,38.8686,91900.0
2020-12-10 11:00:00,44.53,44.6,44.51,44.54,51413.0,38.8686,38.9297,38.8511,38.8773,51413.0
2020-12-10 11:30:00,44.54,44.59,44.42,44.47,47036.0,38.8773,38.9209,38.7726,38.8162,47036.0
2020-12-10 12:00:00,44.47,44.48,44.39,44.43,34427.0,38.8162,38.8249,38.7464,38.7813,34427.0
2020-12-10 12:30:00,44.44,44.48,44.34,44.37,37226.0,38.79,38.8249,38.7027,38.7289,37226.0
2020-12-10 13:00:00,44.37,44.43,44.37,44.4,23093.0,38.7289,38.7813,38.7289,38.7551,23093.0
2020-12-10 13:30:00,44.4,44.4,44.27,44.28,31887.0,38.7551,38.7551,38.6416,38.6504,31887.0
2020-12-10 14:00:00,44.29,44.3,44.18,44.24,44411.0,38.6591,38.6678,38.5631,38.6154,44411.0
2020-12-10 14:30:00,44.23,44.31,44.21,44.26,34854.0,38.6067,38.6765,38.5893,38.6329,34854.0
2020-12-10 15:00:00,44.26,44.41,44.26,44.38,43869.0,38.6329,38.7638,38.6329,38.7376,43869.0
2020-12-10 15:30:00,44.39,44.53,44.32,44.33,145086.0,38.7464,38.8686,38.6853,38.694,145086.0
2020-12-11 09:30:00,43.92,44.12,43.87,44.07,124220.0,38.3361,38.5107,38.2925,38.4671,124220.0
2020-12-11 10:00:00,44.07,44.13,44.03,44.08,58244.0,38.4671,38.5194,38.4321,38.4758,58244.0
2020-12-11 10:30:00,44.08,44.13,44.01,44.03,72079.0,38.4758,38.5194,38.4147,38.4321,72079.0
2020-12-11 11:00:00,44.04,44.09,43.85,43.85,89832.0,38.4409,38.4845,38.275,38.275,89832.0
2020-12-11 11:30:00,43.84,43.96,43.82,43.86,109200.0,38.2663,38.371,38.2488,38.2838,109200.0
2020-12-11 12:00:00,43.86,43.87,43.72,43.8,62300.0,38.2838,38.2925,38.1616,38.2314,62300.0
2020-12-11 12:30:00,43.8,43.9,43.8,43.85,26599.0,38.2314,38.3187,38.2314,38.275,26599.0
2020-12-11 13:00:00,43.86,43.93,43.84,43.92,29682.0,38.2838,38.3449,38.2663,38.3361,29682.0
2020-12-11 13:30:00,43.93,44.06,43.93,44.01,21667.0,38.3449,38.4583,38.3449,38.4147,21667.0
2020-12-11 14:00:00,44.02,44.05,43.98,44.02,26991.0,38.4234,38.4496,38.3885,38.4234,26991.0
2020-12-11 14:30:00,44.05,44.17,44.03,44.13,41760.0,38.4496,38.5543,38.4321,38.5194,41760.0
2020-12-11 15:00:00,44.14,44.28,44.14,44.24,52850.0,38.5282,38.6504,38.5282,38.6154,52850.0
2020-12-11 15:30:00,44.24,44.33,44.19,44.33,166685.0,38.6154,38.694,38.5718,38.694,166685.0
2020-12-14 09:30:00,44.37,44.85,44.37,44.76,124436.0,38.7289,39.1479,38.7289,39.0693,124436.0
2020-12-14 10:00:00,44.76,44.9,44.75,44.86,100323.0,39.0693,39.1915,39.0606,39.1566,100323.0
2020-12-14 10:30:00,44.87,44.88,44.8,44.83,80703.0,39.1653,39.1741,39.1042,39.1304,80703.0
2020-12-14 11:00:00,44.82,44.86,44.66,44.66,60973.0,39.1217,39.1566,38.982,38.982,60973.0
2020-12-14 11:30:00,44.66,44.66,44.47,44.51,55581.0,38.982,38.982,38.8162,38.8511,55581.0
2020-12-14 12:00:00,44.51,44.51,44.35,44.48,56209.0,38.8511,38.8511,38.7115,38.8249,56209.0
2020-12-14 12:30:00,44.47,44.5,44.29,44.37,47420.0,38.8162,38.8424,38.6591,38.7289,47420.0
2020-12-14 13:00:00,44.39,44.49,44.37,44.39,32350.0,38.7464,38.8337,38.7289,38.7464,32350.0
2020-12-14 13:30:00,44.39,44.45,44.33,44.4,55148.0,38.7464,38.7987,38.694,38.7551,55148.0
2020-12-14 14:00:00,44.42,44.42,44.3,44.3,35529.0,38.7726,38.7726,38.6678,38.6678,35529.0
2020-12-14 14:30:00,44.31,44.42,44.24,44.35,44095.0,38.6765,38.7726,38.6154,38.7115,44095.0
2020-12-14 15:00:00,44.36,44.44,44.33,44.34,43190.0,38.7202,38.79,38.694,38.7027,43190.0
2020-12-14 15:30:00,44.34,44.36,44.15,44.24,224468.0,38.7027,38.7202,38.5369,38.6154,224468.0
2020-12-15 09:30:00,44.5,44.71,44.29,44.32,143804.0,38.8424,39.0257,38.6591,38.6853,143804.0
2020-12-15 10:00:00,44.33,44.38,44.21,44.22,78372.0,38.694,38.7376,38.5893,38.598,78372.0
2020-12-15 10:30:00,44.22,44.35,44.14,44.3,66458.0,38.598,38.7115,38.5282,38.6678,66458.0
2020-12-15 11:00:00,44.3,44.42,44.22,44.4,91934.0,38.6678,38.7726,38.598,38.7551,91934.0
2020-12-15 11:30:00,44.38,44.44,44.31,44.43,69669.0,38.7376,38.79,38.6765,38.7813,69669.0
2020-12-15 12:00:00,44.43,44.57,44.42,44.53,65399.0,38.7813,38.9035,38.7726,38.8686,65399.0
2020-12-15 12:30:00,44.53,44.66,44.48,44.66,77579.0,38.8686,38.982,38.8249,38.982,77579.0
2020-12-15 13:00:00,44.65,44.77,44.65,44.76,46790.0,38.9733,39.0781,38.9733,39.0693,46790.0
2020-12-15 13:30:00,44.76,44.79,44.74,44.78,70681.0,39.0693,39.0955,39.0519,39.0868,70681.0
2020-12-15 14:00:00,44.78,44.79,44.7,44.72,46842.0,39.0868,39.0955,39.017,39.0344,46842.0
2020-12-15 14:30:00,44.73,44.76,44.65,44.65,42167.0,39.0431,39.0693,38.9733,38.9733,42167.0
2020-12-15 15:00:00,44.65,44.77,44.65,44.72,65042.0,38.9733,39.0781,38.9733,39.0344,65042.0
2020-12-15 15:30:00,44.71,44.74,44.6,44.74,143271.0,39.0257,39.0519,38.9297,39.0519,143271.0
2020-12-16 09:30:00,44.69,44.9,44.69,44.88,93845.0,39.0082,39.1915,39.0082,39.1741,93845.0
2020-12-16 10:00:00,44.88,45.13,44.85,45.01,184021.0,39.1741,39.3923,39.1479,39.2875,184021.0
2020-12-16 10:30:00,45.01,45.06,44.85,44.85,52826.0,39.2875,39.3312,39.1479,39.1479,52826.0
2020-12-16 11:00:00,44.85,44.94,44.78,44.83,57243.0,39.1479,39.2264,39.0868,39.1304,57243.0
2020-12-16 11:30:00,44.83,44.87,44.78,44.83,34739.0,39.1304,39.1653,39.0868,39.1304,34739.0
2020-12-16 12:00:00,44.83,44.88,44.74,44.74,37939.0,39.1304,39.1741,39.0519,39.0519,37939.0
2020-12-16 12:30:00,44.73,44.81,44.68,44.72,33299.0,39.0431,39.113,38.9995,39.0344,33299.0
2020-12-16 13:00:00,44.74,44.74,44.67,44.69,21008.0,39.0519,39.0519,38.9908,39.0082,21008.0
2020-12-16 13:30:00,44.7,44.74,44.56,44.63,70092.0,39.017,39.0519,38.8948,38.9559,70092.0
2020-12-16 14:00:00,44.66,44.67,44.53,44.62,52982.0,38.982,38.9908,38.8686,38.9471,52982.0
2020-12-16 14:30:00,44.62,44.76,44.62,44.76,63679.0,38.9471,39.0693,38.9471,39.0693,63679.0
2020-12-16 15:00:00,44.76,44.82,44.74,44.74,63311.0,39.0693,39.1217,39.0519,39.0519,63311.0
2020-12-16 15:30:00,44.75,44.81,44.67,44.7,194921.0,39.0606,39.113,38.9908,39.017,194921.0
2020-12-17 09:30:00,44.91,44.91,44.68,44.72,89891.0,39.2003,39.2003,38.9995,39.0344,89891.0
2020-12-17 10:00:00,44.71,44.86,44.7,44.83,45878.0,39.0257,39.1566,39.017,39.1304,45878.0
2020-12-17 10:30:00,44.83,44.88,44.69,44.7,56870.0,39.1304,39.1741,39.0082,39.017,56870.0
2020-12-17 11:00:00,44.71,44.74,44.7,44.71,29314.0,39.0257,39.0519,39.017,39.0257,29314.0
2020-12-17 11:30:00,44.7,44.71,44.61,44.71,59406.0,39.017,39.0257,38.9384,39.0257,59406.0
2020-12-17 12:00:00,44.7,44.71,44.66,44.69,40915.0,39.017,39.0257,38.982,39.0082,40915.0
2020-12-17 12:30:00,44.69,44.71,44.66,44.69,43592.0,39.0082,39.0257,38.982,39.0082,43592.0
2020-12-17 13:00:00,44.7,44.73,44.66,44.72,27409.0,39.017,39.0431,38.982,39.0344,27409.0
2020-12-17 13:30:00,44.72,44.83,44.71,44.82,34980.0,39.0344,39.1304,39.0257,39.1217,34980.0
2020-12-17 14:00:00,44.81,44.82,44.74,44.75,31187.0,39.113,39.1217,39.0519,39.0606,31187.0
2020-12-17 14:30:00,44.76,44.85,44.76,44.84,30560.0,39.0693,39.1479,39.0693,39.1392,30560.0
2020-12-17 15:00:00,44.84,44.9,44.81,44.83,86060.0,39.1392,39.1915,39.113,39.1304,86060.0
2020-12-17 15:30:00,44.82,44.87,44.76,44.82,133558.0,39.1217,39.1653,39.0693,39.1217,133558.0
2020-12-18 09:30:00,44.9,45.27,44.81,45.27,104179.0,39.1915,39.5145,39.113,39.5145,104179.0
2020-12-18 10:00:00,45.28,45.32,45.02,45.09,127572.0,39.5232,39.5581,39.2963,39.3574,127572.0
2020-12-18 10:30:00,45.12,45.15,45.03,45.1,74313.0,39.3836,39.4097,39.305,39.3661,74313.0
2020-12-18 11:00:00,45.1,45.13,44.92,45.04,52556.0,39.3661,39.3923,39.209,39.3137,52556.0
2020-12-18 11:30:00,45.02,45.29,45.02,45.27,69187.0,39.2963,39.5319,39.2963,39.5145,69187.0
2020-12-18 12:00:00,45.28,45.33,45.24,45.28,54038.0,39.5232,39.5669,39.4883,39.5232,54038.0
2020-12-18 12:30:00,45.28,45.38,45.19,45.2,105268.0,39.5232,39.6105,39.4447,39.4534,105268.0
2020-12-18 13:00:00,45.21,45.22,45.15,45.17,30099.0,39.4621,39.4708,39.4097,39.4272,30099.0
2020-12-18 13:30:00,45.17,45.23,45.15,45.21,40651.0,39.4272,39.4796,39.4097,39.4621,40651.0
2020-12-18 14:00:00,45.2,45.29,45.16,45.26,60755.0,39.4534,39.5319,39.4185,39.5058,60755.0
2020-12-18 14:30:00,45.27,45.28,45.09,45.11,44399.0,39.5145,39.5232,39.3574,39.3748,44399.0
2020-12-18 15:00:00,45.12,45.24,45.08,45.22,103556.0,39.3836,39.4883,39.3486,39.4708,103556.0
2020-12-18 15:30:00,45.24,45.56,45.19,45.45,354753.0,39.4883,39.7676,39.4447,39.6716,354753.0
2020-12-21 09:30:00,44.46,44.8,44.44,44.62,156577.0,38.8075,39.1042,38.79,38.9471,156577.0
2020-12-21 10:00:00,44.62,44.66,44.14,44.23,205990.0,38.9471,38.982,38.5282,38.6067,205990.0
2020-12-21 10:30:00,44.22,44.3,44.07,44.24,107982.0,38.598,38.6678,38.4671,38.6154,107982.0
2020-12-21 11:00:00,44.21,44.41,44.16,44.4,101532.0,38.5893,38.7638,38.5456,38.7551,101532.0
2020-12-21 11:30:00,44.4,44.44,44.3,44.38,60811.0,38.7551,38.79,38.6678,38.7376,60811.0
2020-12-21 12:00:00,44.37,44.59,44.37,44.59,58557.0,38.7289,38.9209,38.7289,38.9209,58557.0
2020-12-21 12:30:00,44.58,44.66,44.51,44.62,37391.0,38.9122,38.982,38.8511,38.9471,37391.0
2020-12-21 13:00:00,44.63,44.74,44.63,44.69,41739.0,38.9559,39.0519,38.9559,39.0082,41739.0
2020-12-21 13:30:00,44.69,44.84,44.66,44.8,49156.0,39.0082,39.1392,38.982,39.1042,49156.0
2020-12-21 14:00:00,44.79,44.89,44.72,44.89,37660.0,39.0955,39.1828,39.0344,39.1828,37660.0
2020-12-21 14:30:00,44.89,44.96,44.83,44.84,60739.0,39.1828,39.2439,39.1304,39.1392,60739.0
2020-12-21 15:00:00,44.85,44.87,44.78,44.84,44068.0,39.1479,39.1653,39.0868,39.1392,44068.0
2020-12-21 15:30:00,44.84,44.93,44.72,44.93,145004.0,39.1392,39.2177,39.0344,39.2177,145004.0
2020-12-22 09:30:00,44.51,44.92,44.5,44.9,111380.0,38.8511,39.209,38.8424,39.1915,111380.0
2020-12-22 10:00:00,44.89,44.99,44.83,44.94,116926.0,39.1828,39.2701,39.1304,39.2264,116926.0
2020-12-22 10:30:00,44.94,44.96,44.84,44.91,52110.0,39.2264,39.2439,39.1392,39.2003,52110.0
2020-12-22 11:00:00,44.92,45.07,44.83,45.03,78989.0,39.209,39.3399,39.1304,39.305,78989.0
2020-12-22 11:30:00,45.03,45.03,44.87,44.96,118939.0,39.305,39.305,39.1653,39.2439,118939.0
2020-12-22 12:00:00,44.96,44.98,44.9,44.94,44736.0,39.2439,39.2614,39.1915,39.2264,44736.0
2020-12-22 12:30:00,44.94,44.96,44.87,44.93,35130.0,39.2264,39.2439,39.1653,39.2177,35130.0
2020-12-22 13:00:00,44.93,44.99,44.9,44.95,41547.0,39.2177,39.2701,39.1915,39.2352,41547.0
2020-12-22 13:30:00,44.95,45.03,44.91,44.92,31343.0,39.2352,39.305,39.2003,39.209,31343.0
2020-12-22 14:00:00,44.92,44.92,44.78,44.8,47968.0,39.209,39.209,39.0868,39.1042,47968.0
2020-12-22 14:30:00,44.79,44.81,44.74,44.78,44885.0,39.0955,39.113,39.0519,39.0868,44885.0
2020-12-22 15:00:00,44.78,44.78,44.69,44.74,60363.0,39.0868,39.0868,39.0082,39.0519,60363.0
2020-12-22 15:30:00,44.75,44.75,44.59,44.69,138271.0,39.0606,39.0606,38.9209,39.0082,138271.0
2020-12-23 09:30:00,44.64,44.8,44.57,44.57,122073.0,38.9646,39.1042,38.9035,38.9035,122073.0
2020-12-23 10:00:00,44.57,44.67,44.4,44.46,54915.0,38.9035,38.9908,38.7551,38.8075,54915.0
2020-12-23 10:30:00,44.46,44.49,44.4,44.46,41021.0,38.8075,38.8337,38.7551,38.8075,41021.0
2020-12-23 11:00:00,44.45,44.49,44.41,44.43,40746.0,38.7987,38.8337,38.7638,38.7813,40746.0
2020-12-23 11:30:00,44.44,44.48,44.38,44.48,41681.0,38.79,38.8249,38.7376,38.8249,41681.0
2020-12-23 12:00:00,44.49,44.52,44.4,44.51,29515.0,38.8337,38.8598,38.7551,38.8511,29515.0
2020-12-23 12:30:00,44.52,44.6,44.52,44.6,34086.0,38.8598,38.9297,38.8598,38.9297,34086.0
2020-12-23 13:00:00,44.6,44.65,44.53,44.56,43976.0,38.9297,38.9733,38.8686,38.8948,43976.0
2020-12-23 13:30:00,44.56,44.62,44.56,44.58,25719.0,38.8948,38.9471,38.8948,38.9122,25719.0
2020-12-23 14:00:00,44.58,44.6,44.51,44.52,28506.0,38.9122,38.9297,38.8511,38.8598,28506.0
2020-12-23 14:30:00,44.52,44.59,44.52,44.56,31242.0,38.8598,38.9209,38.8598,38.8948,31242.0
2020-12-23 15:00:00,44.55,44.55,44.49,44.5,32606.0,38.886,38.886,38.8337,38.8424,32606.0
2020-12-23 15:30:00,44.5,44.56,44.35,44.35,189643.0,38.8424,38.8948,38.7115,38.7115,189643.0
2020-12-24 09:30:00,44.4,44.59,44.24,44.36,89444.0,38.7551,38.9209,38.6154,38.7202,89444.0
2020-12-24 10:00:00,44.37,44.43,44.35,44.4,37430.0,38.7289,38.7813,38.7115,38.7551,37430.0
2020-12-24 10:30:00,44.4,44.4,44.27,44.29,35422.0,38.7551,38.7551,38.6416,38.6591,35422.0
2020-12-24 11:00:00,44.28,44.4,44.28,44.35,54337.0,38.6504,38.7551,38.6504,38.7115,54337.0
2020-12-24 11:30:00,44.35,44.39,44.33,44.33,23393.0,38.7115,38.7464,38.694,38.694,23393.0
2020-12-24 12:00:00,44.33,44.47,44.32,44.47,31156.0,38.694,38.8162,38.6853,38.8162,31156.0
2020-12-24 12:30:00,44.47,44.56,44.47,44.56,79809.0,38.8162,38.8948,38.8162,38.8948,79809.0
2020-12-28 09:30:00,44.93,44.93,44.73,44.85,75909.0,39.2177,39.2177,39.0431,39.1479,75909.0
2020-12-28 10:00:00,44.86,45.33,44.83,45.25,135092.0,39.1566,39.5669,39.1304,39.497,135092.0
2020-12-28 10:30:00,45.25,45.27,45.13,45.18,65873.0,39.497,39.5145,39.3923,39.4359,65873.0
2020-12-28 11:00:00,45.17,45.21,44.96,44.97,119350.0,39.4272,39.4621,39.2439,39.2526,119350.0
2020-12-28 11:30:00,44.96,44.97,44.88,44.94,56502.0,39.2439,39.2526,39.1741,39.2264,56502.0
2020-12-28 12:00:00,44.95,44.98,44.85,44.88,34667.0,39.2352,39.2614,39.1479,39.1741,34667.0
2020-12-28 12:30:00,44.88,44.92,44.83,44.84,40441.0,39.1741,39.209,39.1304,39.1392,40441.0
2020-12-28 13:00:00,44.85,44.86,44.79,44.81,32700.0,39.1479,39.1566,39.0955,39.113,32700.0
2020-12-28 13:30:00,44.82,44.91,44.82,44.88,50290.0,39.1217,39.2003,39.1217,39.1741,50290.0
2020-12-28 14:00:00,44.88,44.9,44.83,44.84,34557.0,39.1741,39.1915,39.1304,39.1392,34557.0
2020-12-28 14:30:00,44.85,44.88,44.83,44.85,37719.0,39.1479,39.1741,39.1304,39.1479,37719.0
2020-12-28 15:00:00,44.84,44.88,44.84,44.85,52554.0,39.1392,39.1741,39.1392,39.1479,52554.0
2020-12-28 15:30:00,44.85,44.94,44.83,44.91,109095.0,39.1479,39.2264,39.1304,39.2003,109095.0
2020-12-29 09:30:00,44.92,45.24,44.9,45.05,113675.0,39.209,39.4883,39.1915,39.3225,113675.0
2020-12-29 10:00:00,45.04,45.15,44.83,44.84,110147.0,39.3137,39.4097,39.1304,39.1392,110147.0
2020-12-29 10:30:00,44.83,44.83,44.71,44.8,75730.0,39.1304,39.1304,39.0257,39.1042,75730.0
2020-12-29 11:00:00,44.78,44.85,44.71,44.83,42428.0,39.0868,39.1479,39.0257,39.1304,42428.0
2020-12-29 11:30:00,44.84,44.88,44.76,44.78,53126.0,39.1392,39.1741,39.0693,39.0868,53126.0
2020-12-29 12:00:00,44.78,44.81,44.65,44.74,64750.0,39.0868,39.113,38.9733,39.0519,64750.0
2020-12-29 12:30:00,44.75,44.75,44.61,44.69,96713.0,39.0606,39.0606,38.9384,39.0082,96713.0
2020-12-29 13:00:00,44.69,44.69,44.6,44.66,60841.0,39.0082,39.0082,38.9297,38.982,60841.0
2020-12-29 13:30:00,44.65,44.67,44.62,44.65,61967.0,38.9733,38.9908,38.9471,38.9733,61967.0
2020-12-29 14:00:00,44.64,44.65,44.54,44.55,72600.0,38.9646,38.9733,38.8773,38.886,72600.0
2020-12-29 14:30:00,44.56,44.63,44.53,44.62,62403.0,38.8948,38.9559,38.8686,38.9471,62403.0
2020-12-29 15:00:00,44.62,44.71,44.58,44.69,66237.0,38.9471,39.0257,38.9122,39.0082,66237.0
2020-12-29 15:30:00,44.69,44.72,44.63,44.64,137986.0,39.0082,39.0344,38.9559,38.9646,137986.0
2020-12-30 09:30:00,44.73,45.06,44.73,44.76,109377.0,39.0431,39.3312,39.0431,39.0693,109377.0
2020-12-30 10:00:00,44.76,44.78,44.58,44.64,55572.0,39.0693,39.0868,38.9122,38.9646,55572.0
2020-12-30 10:30:00,44.63,44.77,44.63,44.73,47730.0,38.9559,39.0781,38.9559,39.0431,47730.0
2020-12-30 11:00:00,44.73,44.81,44.66,44.77,44127.0,39.0431,39.113,38.982,39.0781,44127.0
2020-12-30 11:30:00,44.77,44.83,44.72,44.79,49088.0,39.0781,39.1304,39.0344,39.0955,49088.0
2020-12-30 12:00:00,44.79,44.79,44.67,44.7,24749.0,39.0955,39.0955,38.9908,39.017,24749.0
2020-12-30 12:30:00,44.69,44.7,44.62,44.7,25600.0,39.0082,39.017,38.9471,39.017,25600.0
2020-12-30 13:00:00,44.71,44.72,44.56,44.57,46779.0,39.0257,39.0344,38.8948,38.9035,46779.0
2020-12-30 13:30:00,44.56,44.59,44.52,44.54,30651.0,38.8948,38.9209,38.8598,38.8773,30651.0
2020-12-30 14:00:00,44.55,44.56,44.47,44.47,45038.0,38.886,38.8948,38.8162,38.8162,45038.0
2020-12-30 14:30:00,44.47,44.52,44.45,44.49,33287.0,38.8162,38.8598,38.7987,38.8337,33287.0
2020-12-30 15:00:00,44.5,44.52,44.47,44.51,39203.0,38.8424,38.8598,38.8162,38.8511,39203.0
2020-12-30 15:30:00,44.51,44.59,44.44,44.48,205363.0,38.8511,38.9209,38.79,38.8249,205363.0
2020-12-31 09:30:00,44.36,44.43,44.21,44.25,86184.0,38.7202,38.7813,38.5893,38.6242,86184.0
2020-12-31 10:00:00,44.26,44.33,44.24,44.29,66409.0,38.6329,38.694,38.6154,38.6591,66409.0
2020-12-31 10:30:00,44.29,44.33,44.2,44.24,44149.0,38.6591,38.694,38.5805,38.6154,44149.0
2020-12-31 11:00:00,44.25,44.28,44.16,44.17,43108.0,38.6242,38.6504,38.5456,38.5543,43108.0
2020-12-31 11:30:00,44.17,44.25,44.17,44.24,50467.0,38.5543,38.6242,38.5543,38.6154,50467.0
2020-12-31 12:00:00,44.24,44.29,44.21,44.29,39047.0,38.6154,38.6591,38.5893,38.6591,39047.0
2020-12-31 12:30:00,44.3,44.33,44.24,44.28,39410.0,38.6678,38.694,38.6154,38.6504,39410.0
2020-12-31 13:00:00,44.28,44.31,44.26,44.28,28811.0,38.6504,38.6765,38.6329,38.6504,28811.0
2020-12-31 13:30:00,44.28,44.29,44.24,44.28,34115.0,38.6504,38.6591,38.6154,38.6504,34115.0
2020-12-31 14:00:00,44.29,44.46,44.29,44.4,58693.0,38.6591,38.8075,38.6591,38.7551,58693.0
2020-12-31 14:30:00,44.42,44.49,44.42,44.46,49015.0,38.7726,38.8337,38.7726,38.8075,49015.0
2020-12-31 15:00:00,44.47,44.56,44.44,44.55,43301.0,38.8162,38.8948,38.79,38.886,43301.0
2020-12-31 15:30:00,44.55,44.83,44.55,44.75,253027.0,38.886,39.1304,38.886,39.0606,253027.0
2021-01-04 09:30:00,44.36,44.36,43.94,44.17,292707.0,39.0373,39.0373,38.6677,38.8701,292707.0
2021-01-04 10:00:00,44.17,44.21,43.88,43.96,199838.0,38.8701,38.9053,38.6149,38.6853,199838.0
2021-01-04 10:30:00,43.96,43.99,43.76,43.81,158442.0,38.6853,38.7117,38.5093,38.5533,158442.0
2021-01-04 11:00:00,43.81,43.86,43.62,43.67,152920.0,38.5533,38.5973,38.3861,38.4301,152920.0
2021-01-04 11:30:00,43.67,43.67,43.43,43.46,124895.0,38.4301,38.4301,38.2189,38.2453,124895.0
2021-01-04 12:00:00,43.47,43.58,43.36,43.58,104702.0,38.2541,38.3509,38.1573,38.3509,104702.0
2021-01-04 12:30:00,43.57,43.58,43.43,43.54,65609.0,38.3421,38.3509,38.2189,38.3157,65609.0
2021-01-04 13:00:00,43.53,43.76,43.52,43.72,64474.0,38.3069,38.5093,38.2981,38.4741,64474.0
2021-01-04 13:30:00,43.71,43.8,43.66,43.8,63284.0,38.4653,38.5445,38.4213,38.5445,63284.0
2021-01-04 14:00:00,43.8,43.8,43.65,43.69,61683.0,38.5445,38.5445,38.4125,38.4477,61683.0
2021-01-04 14:30:00,43.67,43.73,43.57,43.72,83254.0,38.4301,38.4829,38.3421,38.4741,83254.0
2021-01-04 15:00:00,43.71,43.75,43.65,43.71,82695.0,38.4653,38.5005,38.4125,38.4653,82695.0
2021-01-04 15:30:00,43.72,44.01,43.67,44.0,225970.0,38.4741,38.7293,38.4301,38.7205,225970.0
2021-01-05 09:30:00,43.68,43.92,43.56,43.69,150488.0,38.4389,38.6501,38.3333,38.4477,150488.0
2021-01-05 10:00:00,43.71,43.79,43.56,43.6,106752.0,38.4653,38.5357,38.3333,38.3685,106752.0
2021-01-05 10:30:00,43.61,43.61,43.42,43.42,67812.0,38.3773,38.3773,38.2101,38.2101,67812.0
2021-01-05 11:00:00,43.42,43.53,43.39,43.51,64738.0,38.2101,38.3069,38.1837,38.2893,64738.0
2021-01-05 11:30:00,43.51,43.56,43.45,43.49,60003.0,38.2893,38.3333,38.2365,38.2717,60003.0
2021-01-05 12:00:00,43.5,43.62,43.49,43.61,50229.0,38.2805,38.3861,38.2717,38.3773,50229.0
2021-01-05 12:30:00,43.61,43.8,43.61,43.78,40851.0,38.3773,38.5445,38.3773,38.5269,40851.0
2021-01-05 13:00:00,43.79,43.85,43.78,43.84,40085.0,38.5357,38.5885,38.5269,38.5797,40085.0
2021-01-05 13:30:00,43.84,43.92,43.84,43.92,31459.0,38.5797,38.6501,38.5797,38.6501,31459.0
2021-01-05 14:00:00,43.92,44.06,43.9,44.03,80421.0,38.6501,38.7733,38.6325,38.7469,80421.0
2021-01-05 14:30:00,44.03,44.06,43.97,44.01,76584.0,38.7469,38.7733,38.6941,38.7293,76584.0
2021-01-05 15:00:00,44.01,44.04,43.92,43.92,120420.0,38.7293,38.7557,38.6501,38.6501,120420.0
2021-01-05 15:30:00,43.91,44.07,43.89,43.99,180026.0,38.6413,38.7821,38.6237,38.7117,180026.0
2021-01-06 09:30:00,44.13,44.24,43.89,44.21,164442.0,38.8349,38.9317,38.6237,38.9053,164442.0
2021-01-06 10:00:00,44.23,44.58,44.22,44.54,119076.0,38.9229,39.2309,38.9141,39.1957,119076.0
2021-01-06 10:30:00,44.55,44.86,44.55,44.81,118435.0,39.2045,39.4773,39.2045,39.4333,118435.0
2021-01-06 11:00:00,44.8,44.81,44.66,44.69,59333.0,39.4245,39.4333,39.3013,39.3277,59333.0
2021-01-06 11:30:00,44.7,44.73,44.6,44.64,74717.0,39.3365,39.3629,39.2485,39.2837,74717.0
2021-01-06 12:00:00,44.65,44.76,44.56,44.67,85570.0,39.2925,39.3893,39.2133,39.3101,85570.0
2021-01-06 12:30:00,44.68,44.75,44.67,44.71,58937.0,39.3189,39.3805,39.3101,39.3453,58937.0
2021-01-06 13:00:00,44.72,44.83,44.67,44.67,63509.0,39.3541,39.4509,39.3101,39.3101,63509.0
2021-01-06 13:30:00,44.67,44.79,44.62,44.72,57663.0,39.3101,39.4157,39.2661,39.3541,57663.0
2021-01-06 14:00:00,44.72,44.79,44.54,44.57,81444.0,39.3541,39.4157,39.1957,39.2221,81444.0
2021-01-06 14:30:00,44.55,44.72,44.46,44.6,115592.0,39.2045,39.3541,39.1253,39.2485,115592.0
2021-01-06 15:00:00,44.59,44.65,44.38,44.51,111518.0,39.2397,39.2925,39.0549,39.1693,111518.0
2021-01-06 15:30:00,44.51,44.55,44.31,44.41,200547.0,39.1693,39.2045,38.9933,39.0813,200547.0
2021-01-07 09:30:00,44.2,44.71,44.2,44.57,112625.0,38.8965,39.3453,38.8965,39.2221,112625.0
2021-01-07 10:00:00,44.59,44.82,44.57,44.69,87772.0,39.2397,39.4421,39.2221,39.3277,87772.0
2021-01-07 10:30:00,44.7,44.81,44.66,44.76,51342.0,39.3365,39.4333,39.3013,39.3893,51342.0
2021-01-07 11:00:00,44.78,44.8,44.67,44.67,56893.0,39.4069,39.4245,39.3101,39.3101,56893.0
2021-01-07 11:30:00,44.7,44.74,44.63,44.64,41818.0,39.3365,39.3717,39.2749,39.2837,41818.0
2021-01-07 12:00:00,44.65,44.66,44.51,44.54,43183.0,39.2925,39.3013,39.1693,39.1957,43183.0
2021-01-07 12:30:00,44.55,44.66,44.55,44.66,50049.0,39.2045,39.3013,39.2045,39.3013,50049.0
2021-01-07 13:00:00,44.67,44.75,44.67,44.73,62645.0,39.3101,39.3805,39.3101,39.3629,62645.0
2021-01-07 13:30:00,44.74,44.82,44.71,44.8,60572.0,39.3717,39.4421,39.3453,39.4245,60572.0
2021-01-07 14:00:00,44.8,44.89,44.8,44.87,91232.0,39.4245,39.5037,39.4245,39.4861,91232.0
2021-01-07 14:30:00,44.87,44.97,44.87,44.97,73536.0,39.4861,39.5741,39.4861,39.5741,73536.0
2021-01-07 15:00:00,44.97,44.99,44.89,44.92,55664.0,39.5741,39.5917,39.5037,39.5301,55664.0
2021-01-07 15:30:00,44.93,45.1,44.9,44.96,285725.0,39.5389,39.6885,39.5125,39.5653,285725.0
2021-01-08 09:30:00,44.25,45.4,44.25,45.08,221309.0,38.9405,39.9525,38.9405,39.6709,221309.0
2021-01-08 10:00:00,45.07,45.2,44.98,45.01,65960.0,39.6621,39.7765,39.5829,39.6093,65960.0
2021-01-08 10:30:00,45.03,45.15,45.03,45.06,83126.0,39.6269,39.7325,39.6269,39.6533,83126.0
2021-01-08 11:00:00,45.06,45.24,45.05,45.16,71621.0,39.6533,39.8117,39.6445,39.7413,71621.0
2021-01-08 11:30:00,45.17,45.19,45.11,45.18,60273.0,39.7501,39.7677,39.6973,39.7589,60273.0
2021-01-08 12:00:00,45.17,45.28,45.08,45.2,81493.0,39.7501,39.8469,39.6709,39.7765,81493.0
2021-01-08 12:30:00,45.21,45.21,44.99,45.02,77601.0,39.7853,39.7853,39.5917,39.6181,77601.0
2021-01-08 13:00:00,45.0,45.01,44.86,44.9,58627.0,39.6005,39.6093,39.4773,39.5125,58627.0
2021-01-08 13:30:00,44.9,44.98,44.87,44.91,87613.0,39.5125,39.5829,39.4861,39.5213,87613.0
2021-01-08 14:00:00,44.94,45.1,44.94,45.09,48912.0,39.5477,39.6885,39.5477,39.6797,48912.0
2021-01-08 14:30:00,45.1,45.1,44.99,45.07,59442.0,39.6885,39.6885,39.5917,39.6621,59442.0
2021-01-08 15:00:00,45.08,45.16,45.03,45.08,100085.0,39.6709,39.7413,39.6269,39.6709,100085.0
2021-01-08 15:30:00,45.07,45.11,44.97,45.03,204078.0,39.6621,39.6973,39.5741,39.6269,204078.0
2021-01-11 09:30:00,45.12,45.51,45.07,45.44,208324.0,39.7061,40.0493,39.6621,39.9877,208324.0
2021-01-11 10:00:00,45.45,45.57,45.41,45.42,116764.0,39.9965,40.1021,39.9613,39.9701,116764.0
2021-01-11 10:30:00,45.42,45.47,45.26,45.37,72124.0,39.9701,40.0141,39.8293,39.9261,72124.0
2021-01-11 11:00:00,45.36,45.69,45.33,45.66,98377.0,39.9173,40.2077,39.8909,40.1813,98377.0
2021-01-11 11:30:00,45.65,45.72,45.6,45.71,86630.0,40.1725,40.2341,40.1285,40.2253,86630.0
2021-01-11 12:00:00,45.71,45.92,45.71,45.92,118975.0,40.2253,40.4101,40.2253,40.4101,118975.0
2021-01-11 12:30:00,45.92,45.94,45.85,45.86,95219.0,40.4101,40.4277,40.3485,40.3573,95219.0
2021-01-11 13:00:00,45.87,45.88,45.68,45.69,48824.0,40.3661,40.3749,40.1989,40.2077,48824.0
2021-01-11 13:30:00,45.68,45.7,45.56,45.59,68390.0,40.1989,40.2165,40.0933,40.1197,68390.0
2021-01-11 14:00:00,45.58,45.65,45.49,45.52,91157.0,40.1109,40.1725,40.0317,40.0581,91157.0
2021-01-11 14:30:00,45.51,45.65,45.47,45.65,52423.0,40.0493,40.1725,40.0141,40.1725,52423.0
2021-01-11 15:00:00,45.64,45.67,45.53,45.55,91462.0,40.1637,40.1901,40.0669,40.0845,91462.0
2021-01-11 15:30:00,45.54,45.63,45.31,45.35,334678.0,40.0757,40.1549,39.8733,39.9085,334678.0
2021-01-12 09:30:00,45.28,45.49,45.21,45.48,126714.0,39.8469,40.0317,39.7853,40.0229,126714.0
2021-01-12 10:00:00,45.48,45.56,45.38,45.52,66215.0,40.0229,40.0933,39.9349,40.0581,66215.0
2021-01-12 10:30:00,45.52,45.56,45.38,45.38,52737.0,40.0581,40.0933,39.9349,39.9349,52737.0
2021-01-12 11:00:00,45.38,45.54,45.35,45.41,71765.0,39.9349,40.0757,39.9085,39.9613,71765.0
2021-01-12 11:30:00,45.41,45.45,45.19,45.21,55670.0,39.9613,39.9965,39.7677,39.7853,55670.0
2021-01-12 12:00:00,45.21,45.21,44.96,45.18,104103.0,39.7853,39.7853,39.5653,39.7589,104103.0
2021-01-12 12:30:00,45.19,45.31,45.15,45.26,79415.0,39.7677,39.8733,39.7325,39.8293,79415.0
2021-01-12 13:00:00,45.25,45.54,45.24,45.54,100530.0,39.8205,40.0757,39.8117,40.0757,100530.0
2021-01-12 13:30:00,45.53,45.67,45.51,45.65,62341.0,40.0669,40.1901,40.0493,40.1725,62341.0
2021-01-12 14:00:00,45.66,45.79,45.66,45.76,136419.0,40.1813,40.2957,40.1813,40.2693,136419.0
2021-01-12 14:30:00,45.76,45.81,45.62,45.7,131969.0,40.2693,40.3133,40.1461,40.2165,131969.0
2021-01-12 15:00:00,45.7,45.81,45.7,45.78,153152.0,40.2165,40.3133,40.2165,40.2869,153152.0
2021-01-12 15:30:00,45.78,45.92,45.77,45.8,270856.0,40.2869,40.4101,40.2781,40.3045,270856.0
2021-01-13 09:30:00,45.29,45.96,45.29,45.94,147963.0,39.8557,40.4453,39.8557,40.4277,147963.0
2021-01-13 10:00:00,45.94,45.96,45.69,45.71,72778.0,40.4277,40.4453,40.2077,40.2253,72778.0
2021-01-13 10:30:00,45.71,45.84,45.66,45.72,64485.0,40.2253,40.3397,40.1813,40.2341,64485.0
2021-01-13 11:00:00,45.73,45.79,45.65,45.72,79783.0,40.2429,40.2957,40.1725,40.2341,79783.0
2021-01-13 11:30:00,45.71,45.78,45.7,45.74,59425.0,40.2253,40.2869,40.2165,40.2517,59425.0
2021-01-13 12:00:00,45.74,45.74,45.56,45.6,52484.0,40.2517,40.2517,40.0933,40.1285,52484.0
2021-01-13 12:30:00,45.6,45.69,45.59,45.62,59120.0,40.1285,40.2077,40.1197,40.1461,59120.0
2021-01-13 13:00:00,45.62,45.66,45.55,45.58,55140.0,40.1461,40.1813,40.0845,40.1109,55140.0
2021-01-13 13:30:00,45.58,45.63,45.44,45.5,61308.0,40.1109,40.1549,39.9877,40.0405,61308.0
2021-01-13 14:00:00,45.5,45.55,45.44,45.49,61876.0,40.0405,40.0845,39.9877,40.0317,61876.0
2021-01-13 14:30:00,45.5,45.51,45.29,45.33,93598.0,40.0405,40.0493,39.8557,39.8909,93598.0
2021-01-13 15:00:00,45.34,45.37,45.19,45.25,134678.0,39.8997,39.9261,39.7677,39.8205,134678.0
2021-01-13 15:30:00,45.26,45.44,45.26,45.37,167976.0,39.8293,39.9877,39.8293,39.9261,167976.0
2021-01-14 09:30:00,45.0,45.41,45.0,45.4,164874.0,39.6005,39.9613,39.6005,39.9525,164874.0
2021-01-14 10:00:00,45.4,45.49,45.25,45.41,115932.0,39.9525,40.0317,39.8205,39.9613,115932.0
2021-01-14 10:30:00,45.4,45.53,45.25,45.51,80944.0,39.9525,40.0669,39.8205,40.0493,80944.0
2021-01-14 11:00:00,45.5,45.5,45.35,45.35,75564.0,40.0405,40.0405,39.9085,39.9085,75564.0
2021-01-14 11:30:00,45.35,45.5,45.29,45.49,123189.0,39.9085,40.0405,39.8557,40.0317,123189.0
2021-01-14 12:00:00,45.49,45.6,45.45,45.47,71416.0,40.0317,40.1285,39.9965,40.0141,71416.0
2021-01-14 12:30:00,45.47,45.58,45.37,45.55,165655.0,40.0141,40.1109,39.9261,40.0845,165655.0
2021-01-14 13:00:00,45.54,45.54,45.33,45.38,154920.0,40.0757,40.0757,39.8909,39.9349,154920.0
2021-01-14 13:30:00,45.38,45.43,45.34,45.35,127588.0,39.9349,39.9789,39.8997,39.9085,127588.0
2021-01-14 14:00:00,45.35,45.46,45.22,45.24,95747.0,39.9085,40.0053,39.7941,39.8117,95747.0
2021-01-14 14:30:00,45.24,45.31,45.19,45.21,97048.0,39.8117,39.8733,39.7677,39.7853,97048.0
2021-01-14 15:00:00,45.21,45.22,45.1,45.15,168509.0,39.7853,39.7941,39.6885,39.7325,168509.0
2021-01-14 15:30:00,45.14,45.21,45.03,45.14,358888.0,39.7237,39.7853,39.6269,39.7237,358888.0
2021-01-15 09:30:00,44.94,45.47,44.91,45.44,209422.0,39.5477,40.0141,39.5213,39.9877,209422.0
2021-01-15 10:00:00,45.44,45.49,44.97,45.0,162665.0,39.9877,40.0317,39.5741,39.6005,162665.0
2021-01-15 10:30:00,45.01,45.19,44.99,45.1,86115.0,39.6093,39.7677,39.5917,39.6885,86115.0
2021-01-15 11:00:00,45.1,45.38,44.92,45.38,107147.0,39.6885,39.9349,39.5301,39.9349,107147.0
2021-01-15 11:30:00,45.37,45.48,45.33,45.34,93015.0,39.9261,40.0229,39.8909,39.8997,93015.0
2021-01-15 12:00:00,45.33,45.35,45.24,45.26,56151.0,39.8909,39.9085,39.8117,39.8293,56151.0
2021-01-15 12:30:00,45.25,45.44,45.24,45.42,50830.0,39.8205,39.9877,39.8117,39.9701,50830.0
2021-01-15 13:00:00,45.42,45.54,45.38,45.47,61412.0,39.9701,40.0757,39.9349,40.0141,61412.0
2021-01-15 13:30:00,45.47,45.52,45.42,45.5,76853.0,40.0141,40.0581,39.9701,40.0405,76853.0
2021-01-15 14:00:00,45.51,45.53,45.46,45.53,60167.0,40.0493,40.0669,40.0053,40.0669,60167.0
2021-01-15 14:30:00,45.53,45.65,45.53,45.54,70610.0,40.0669,40.1725,40.0669,40.0757,70610.0
2021-01-15 15:00:00,45.53,45.62,45.45,45.51,99335.0,40.0669,40.1461,39.9965,40.0493,99335.0
2021-01-15 15:30:00,45.51,45.56,45.38,45.44,367673.0,40.0493,40.0933,39.9349,39.9877,367673.0
2021-01-19 09:30:00,45.33,45.62,44.78,44.93,155192.0,39.8909,40.1461,39.4069,39.5389,155192.0
2021-01-19 10:00:00,44.94,45.03,44.77,45.03,102444.0,39.5477,39.6269,39.3981,39.6269,102444.0
2021-01-19 10:30:00,45.04,45.15,44.93,45.15,68167.0,39.6357,39.7325,39.5389,39.7325,68167.0
2021-01-19 11:00:00,45.15,45.15,44.91,45.11,59464.0,39.7325,39.7325,39.5213,39.6973,59464.0
2021-01-19 11:30:00,45.12,45.23,45.11,45.19,40261.0,39.7061,39.8029,39.6973,39.7677,40261.0
2021-01-19 12:00:00,45.19,45.24,45.08,45.1,44765.0,39.7677,39.8117,39.6709,39.6885,44765.0
2021-01-19 12:30:00,45.1,45.15,45.02,45.15,34259.0,39.6885,39.7325,39.6181,39.7325,34259.0
2021-01-19 13:00:00,45.16,45.33,45.15,45.32,55330.0,39.7413,39.8909,39.7325,39.8821,55330.0
2021-01-19 13:30:00,45.32,45.34,45.21,45.25,65715.0,39.8821,39.8997,39.7853,39.8205,65715.0
2021-01-19 14:00:00,45.25,45.28,45.19,45.2,68561.0,39.8205,39.8469,39.7677,39.7765,68561.0
2021-01-19 14:30:00,45.21,45.22,45.15,45.15,58592.0,39.7853,39.7941,39.7325,39.7325,58592.0
2021-01-19 15:00:00,45.15,45.22,45.06,45.08,86851.0,39.7325,39.7941,39.6533,39.6709,86851.0
2021-01-19 15:30:00,45.08,45.29,45.06,45.19,331603.0,39.6709,39.8557,39.6533,39.7677,331603.0
2021-01-20 09:30:00,45.35,45.48,45.14,45.26,156602.0,39.9085,40.0229,39.7237,39.8293,156602.0
2021-01-20 10:00:00,45.28,45.47,45.28,45.29,126167.0,39.8469,40.0141,39.8469,39.8557,126167.0
2021-01-20 10:30:00,45.28,45.49,45.28,45.46,52175.0,39.8469,40.0317,39.8469,40.0053,52175.0
2021-01-20 11:00:00,45.46,45.46,45.26,45.29,61052.0,40.0053,40.0053,39.8293,39.8557,61052.0
2021-01-20 11:30:00,45.29,45.36,45.22,45.24,41244.0,39.8557,39.9173,39.7941,39.8117,41244.0
2021-01-20 12:00:00,45.26,45.31,45.19,45.26,35070.0,39.8293,39.8733,39.7677,39.8293,35070.0
2021-01-20 12:30:00,45.26,45.33,45.25,45.3,31200.0,39.8293,39.8909,39.8205,39.8645,31200.0
2021-01-20 13:00:00,45.3,45.33,45.24,45.29,32436.0,39.8645,39.8909,39.8117,39.8557,32436.0
2021-01-20 13:30:00,45.28,45.31,45.24,45.28,25312.0,39.8469,39.8733,39.8117,39.8469,25312.0
2021-01-20 14:00:00,45.28,45.28,45.19,45.24,30601.0,39.8469,39.8469,39.7677,39.8117,30601.0
2021-01-20 14:30:00,45.24,45.33,45.24,45.28,31096.0,39.8117,39.8909,39.8117,39.8469,31096.0
2021-01-20 15:00:00,45.28,45.35,45.26,45.3,74126.0,39.8469,39.9085,39.8293,39.8645,74126.0
2021-01-20 15:30:00,45.31,45.44,45.3,45.31,219021.0,39.8733,39.9877,39.8645,39.8733,219021.0
2021-01-21 09:30:00,45.19,45.2,44.73,44.88,179129.0,39.7677,39.7765,39.3629,39.4949,179129.0
2021-01-21 10:00:00,44.88,45.01,44.78,44.94,97989.0,39.4949,39.6093,39.4069,39.5477,97989.0
2021-01-21 10:30:00,44.95,45.06,44.94,45.04,102671.0,39.5565,39.6533,39.5477,39.6357,102671.0
2021-01-21 11:00:00,45.04,45.11,44.81,44.81,63082.0,39.6357,39.6973,39.4333,39.4333,63082.0
2021-01-21 11:30:00,44.81,45.01,44.78,44.99,77423.0,39.4333,39.6093,39.4069,39.5917,77423.0
2021-01-21 12:00:00,45.0,45.04,44.94,44.97,53820.0,39.6005,39.6357,39.5477,39.5741,53820.0
2021-01-21 12:30:00,44.96,45.01,44.86,44.92,45722.0,39.5653,39.6093,39.4773,39.5301,45722.0
2021-01-21 13:00:00,44.94,45.01,44.93,44.99,37370.0,39.5477,39.6093,39.5389,39.5917,37370.0
2021-01-21 13:30:00,44.99,45.09,44.97,45.09,52150.0,39.5917,39.6797,39.5741,39.6797,52150.0
2021-01-21 14:00:00,45.08,45.1,45.05,45.09,38673.0,39.6709,39.6885,39.6445,39.6797,38673.0
2021-01-21 14:30:00,45.09,45.19,45.08,45.16,76991.0,39.6797,39.7677,39.6709,39.7413,76991.0
2021-01-21 15:00:00,45.17,45.17,45.1,45.15,50554.0,39.7501,39.7501,39.6885,39.7325,50554.0
2021-01-21 15:30:00,45.15,45.23,45.1,45.1,165364.0,39.7325,39.8029,39.6885,39.6885,165364.0
2021-01-22 09:30:00,44.7,44.7,44.24,44.25,101904.0,39.3365,39.3365,38.9317,38.9405,101904.0
2021-01-22 10:00:00,44.25,44.6,44.24,44.42,109207.0,38.9405,39.2485,38.9317,39.0901,109207.0
2021-01-22 10:30:00,44.42,44.51,44.36,44.49,68802.0,39.0901,39.1693,39.0373,39.1517,68802.0
2021-01-22 11:00:00,44.49,44.56,44.47,44.5,52448.0,39.1517,39.2133,39.1341,39.1605,52448.0
2021-01-22 11:30:00,44.5,44.71,44.5,44.7,60997.0,39.1605,39.3453,39.1605,39.3365,60997.0
2021-01-22 12:00:00,44.71,44.73,44.65,44.73,32594.0,39.3453,39.3629,39.2925,39.3629,32594.0
2021-01-22 12:30:00,44.73,44.8,44.68,44.74,65074.0,39.3629,39.4245,39.3189,39.3717,65074.0
2021-01-22 13:00:00,44.74,44.81,44.65,44.81,37213.0,39.3717,39.4333,39.2925,39.4333,37213.0
2021-01-22 13:30:00,44.81,44.83,44.78,44.78,37403.0,39.4333,39.4509,39.4069,39.4069,37403.0
2021-01-22 14:00:00,44.79,44.84,44.76,44.81,20466.0,39.4157,39.4597,39.3893,39.4333,20466.0
2021-01-22 14:30:00,44.82,44.88,44.8,44.84,40749.0,39.4421,39.4949,39.4245,39.4597,40749.0
2021-01-22 15:00:00,44.84,44.88,44.78,44.8,41719.0,39.4597,39.4949,39.4069,39.4245,41719.0
2021-01-22 15:30:00,44.79,44.87,44.72,44.8,152259.0,39.4157,39.4861,39.3541,39.4245,152259.0
2021-01-25 09:30:00,45.06,45.1,44.79,44.79,120435.0,39.6533,39.6885,39.4157,39.4157,120435.0
2021-01-25 10:00:00,44.8,45.03,44.8,44.99,50373.0,39.4245,39.6269,39.4245,39.5917,50373.0
2021-01-25 10:30:00,45.01,45.17,44.99,45.06,86728.0,39.6093,39.7501,39.5917,39.6533,86728.0
2021-01-25 11:00:00,45.06,45.11,44.71,44.88,207379.0,39.6533,39.6973,39.3453,39.4949,207379.0
2021-01-25 11:30:00,44.89,44.97,44.81,44.94,77460.0,39.5037,39.5741,39.4333,39.5477,77460.0
2021-01-25 12:00:00,44.95,45.01,44.8,44.81,68779.0,39.5565,39.6093,39.4245,39.4333,68779.0
2021-01-25 12:30:00,44.81,44.97,44.77,44.96,44871.0,39.4333,39.5741,39.3981,39.5653,44871.0
2021-01-25 13:00:00,44.96,44.99,44.89,44.94,35178.0,39.5653,39.5917,39.5037,39.5477,35178.0
2021-01-25 13:30:00,44.94,44.97,44.88,44.93,75555.0,39.5477,39.5741,39.4949,39.5389,75555.0
2021-01-25 14:00:00,44.94,44.96,44.91,44.94,29583.0,39.5477,39.5653,39.5213,39.5477,29583.0
2021-01-25 14:30:00,44.94,44.97,44.88,44.9,35402.0,39.5477,39.5741,39.4949,39.5125,35402.0
2021-01-25 15:00:00,44.9,44.9,44.79,44.88,80323.0,39.5125,39.5125,39.4157,39.4949,80323.0
2021-01-25 15:30:00,44.88,45.07,44.82,45.05,168223.0,39.4949,39.6621,39.4421,39.6445,168223.0
2021-01-26 09:30:00,44.88,45.33,44.79,45.21,97382.0,39.4949,39.8909,39.4157,39.7853,97382.0
2021-01-26 10:00:00,45.2,45.3,45.1,45.11,144591.0,39.7765,39.8645,39.6885,39.6973,144591.0
2021-01-26 10:30:00,45.12,45.23,45.11,45.16,77699.0,39.7061,39.8029,39.6973,39.7413,77699.0
2021-01-26 11:00:00,45.16,45.22,45.07,45.15,86103.0,39.7413,39.7941,39.6621,39.7325,86103.0
2021-01-26 11:30:00,45.15,45.23,45.05,45.08,59003.0,39.7325,39.8029,39.6445,39.6709,59003.0
2021-01-26 12:00:00,45.08,45.1,45.06,45.07,37202.0,39.6709,39.6885,39.6533,39.6621,37202.0
2021-01-26 12:30:00,45.06,45.11,45.03,45.1,38082.0,39.6533,39.6973,39.6269,39.6885,38082.0
2021-01-26 13:00:00,45.1,45.13,45.06,45.11,49260.0,39.6885,39.7149,39.6533,39.6973,49260.0
2021-01-26 13:30:00,45.11,45.12,45.06,45.11,42017.0,39.6973,39.7061,39.6533,39.6973,42017.0
2021-01-26 14:00:00,45.11,45.21,45.11,45.16,43272.0,39.6973,39.7853,39.6973,39.7413,43272.0
2021-01-26 14:30:00,45.17,45.25,45.17,45.25,41608.0,39.7501,39.8205,39.7501,39.8205,41608.0
2021-01-26 15:00:00,45.24,45.35,45.22,45.35,79988.0,39.8117,39.9085,39.7941,39.9085,79988.0
2021-01-26 15:30:00,45.35,45.35,45.23,45.29,155992.0,39.9085,39.9085,39.8029,39.8557,155992.0
2021-01-27 09:30:00,45.24,45.52,45.09,45.36,297489.0,39.8117,40.0581,39.6797,39.9173,297489.0
2021-01-27 10:00:00,45.36,45.79,45.35,45.77,255228.0,39.9173,40.2957,39.9085,40.2781,255228.0
2021-01-27 10:30:00,45.78,45.86,45.51,45.57,172865.0,40.2869,40.3573,40.0493,40.1021,172865.0
2021-01-27 11:00:00,45.57,45.58,45.38,45.56,103081.0,40.1021,40.1109,39.9349,40.0933,103081.0
2021-01-27 11:30:00,45.57,46.42,45.5,46.28,474272.0,40.1021,40.8501,40.0405,40.7269,474272.0
2021-01-27 12:00:00,46.28,46.45,46.22,46.38,196733.0,40.7269,40.8765,40.6741,40.8149,196733.0
2021-01-27 12:30:00,46.36,46.42,46.19,46.29,102009.0,40.7973,40.8501,40.6477,40.7357,102009.0
2021-01-27 13:00:00,46.29,46.29,46.1,46.21,97191.0,40.7357,40.7357,40.5685,40.6653,97191.0
2021-01-27 13:30:00,46.19,46.21,45.97,46.07,102906.0,40.6477,40.6653,40.4541,40.5421,102906.0
2021-01-27 14:00:00,46.07,46.24,45.98,46.03,103718.0,40.5421,40.6917,40.4629,40.5069,103718.0
2021-01-27 14:30:00,46.05,46.13,45.79,45.85,182971.0,40.5245,40.5949,40.2957,40.3485,182971.0
2021-01-27 15:00:00,45.85,45.89,45.61,45.67,187577.0,40.3485,40.3837,40.1373,40.1901,187577.0
2021-01-27 15:30:00,45.67,45.76,45.51,45.68,414203.0,40.1901,40.2693,40.0493,40.1989,414203.0
2021-01-28 09:30:00,45.77,46.11,45.6,46.04,294480.0,40.2781,40.5773,40.1285,40.5157,294480.0
2021-01-28 10:00:00,46.05,46.26,46.01,46.01,195785.0,40.5245,40.7093,40.4893,40.4893,195785.0
2021-01-28 10:30:00,46.01,46.04,45.64,45.75,257019.0,40.4893,40.5157,40.1637,40.2605,257019.0
2021-01-28 11:00:00,45.76,45.84,45.66,45.7,165445.0,40.2693,40.3397,40.1813,40.2165,165445.0
2021-01-28 11:30:00,45.71,45.72,45.51,45.6,95523.0,40.2253,40.2341,40.0493,40.1285,95523.0
2021-01-28 12:00:00,45.61,45.79,45.61,45.78,76986.0,40.1373,40.2957,40.1373,40.2869,76986.0
2021-01-28 12:30:00,45.79,45.86,45.63,45.67,65989.0,40.2957,40.3573,40.1549,40.1901,65989.0
2021-01-28 13:00:00,45.68,45.75,45.62,45.71,57747.0,40.1989,40.2605,40.1461,40.2253,57747.0
2021-01-28 13:30:00,45.72,45.85,45.72,45.76,71384.0,40.2341,40.3485,40.2341,40.2693,71384.0
2021-01-28 14:00:00,45.77,45.84,45.7,45.74,83169.0,40.2781,40.3397,40.2165,40.2517,83169.0
2021-01-28 14:30:00,45.75,45.76,45.65,45.75,81122.0,40.2605,40.2693,40.1725,40.2605,81122.0
2021-01-28 15:00:00,45.75,45.77,45.62,45.69,86965.0,40.2605,40.2781,40.1461,40.2077,86965.0
2021-01-28 15:30:00,45.68,45.72,45.32,45.33,301757.0,40.1989,40.2341,39.8821,39.8909,301757.0
2021-01-29 09:30:00,44.95,45.1,44.74,45.01,226944.0,39.5565,39.6885,39.3717,39.6093,226944.0
2021-01-29 10:00:00,45.03,45.33,44.88,45.33,130273.0,39.6269,39.8909,39.4949,39.8909,130273.0
2021-01-29 10:30:00,45.31,45.37,45.02,45.12,86828.0,39.8733,39.9261,39.6181,39.7061,86828.0
2021-01-29 11:00:00,45.11,45.14,44.83,44.89,66561.0,39.6973,39.7237,39.4509,39.5037,66561.0
2021-01-29 11:30:00,44.9,45.12,44.83,45.12,111842.0,39.5125,39.7061,39.4509,39.7061,111842.0
2021-01-29 12:00:00,45.12,45.15,44.86,44.87,98300.0,39.7061,39.7325,39.4773,39.4861,98300.0
2021-01-29 12:30:00,44.87,44.92,44.68,44.69,121446.0,39.4861,39.5301,39.3189,39.3277,121446.0
2021-01-29 13:00:00,44.69,44.85,44.6,44.84,119958.0,39.3277,39.4685,39.2485,39.4597,119958.0
2021-01-29 13:30:00,44.85,44.85,44.66,44.68,85162.0,39.4685,39.4685,39.3013,39.3189,85162.0
2021-01-29 14:00:00,44.69,44.91,44.69,44.73,82319.0,39.3277,39.5213,39.3277,39.3629,82319.0
2021-01-29 14:30:00,44.73,44.73,44.53,44.6,78690.0,39.3629,39.3629,39.1869,39.2485,78690.0
2021-01-29 15:00:00,44.62,44.9,44.61,44.79,74919.0,39.2661,39.5125,39.2573,39.4157,74919.0
2021-01-29 15:30:00,44.79,44.86,44.49,44.59,292837.0,39.4157,39.4773,39.1517,39.2397,292837.0
2021-02-01 09:30:00,44.92,45.03,44.67,44.85,126686.0,39.5301,39.6269,39.3101,39.4685,126686.0
2021-02-01 10:00:00,44.85,44.89,44.71,44.78,75798.0,39.4685,39.5037,39.3453,39.4069,75798.0
2021-02-01 10:30:00,44.79,45.07,44.79,44.86,73311.0,39.4157,39.6621,39.4157,39.4773,73311.0
2021-02-01 11:00:00,44.87,45.34,44.84,45.32,83625.0,39.4861,39.8997,39.4597,39.8821,83625.0
2021-02-01 11:30:00,45.32,45.48,45.31,45.36,83103.0,39.8821,40.0229,39.8733,39.9173,83103.0
2021-02-01 12:00:00,45.38,45.48,45.38,45.42,64903.0,39.9349,40.0229,39.9349,39.9701,64903.0
2021-02-01 12:30:00,45.44,45.54,45.4,45.53,55535.0,39.9877,40.0757,39.9525,40.0669,55535.0
2021-02-01 13:00:00,45.54,45.57,45.44,45.53,50488.0,40.0757,40.1021,39.9877,40.0669,50488.0
2021-02-01 13:30:00,45.53,45.58,45.44,45.49,34045.0,40.0669,40.1109,39.9877,40.0317,34045.0
2021-02-01 14:00:00,45.49,45.56,45.41,45.54,60624.0,40.0317,40.0933,39.9613,40.0757,60624.0
2021-02-01 14:30:00,45.54,45.62,45.49,45.52,44902.0,40.0757,40.1461,40.0317,40.0581,44902.0
2021-02-01 15:00:00,45.53,45.54,45.35,45.48,80934.0,40.0669,40.0757,39.9085,40.0229,80934.0
2021-02-01 15:30:00,45.48,45.57,45.39,45.39,296455.0,40.0229,40.1021,39.9437,39.9437,296455.0
2021-02-02 09:30:00,45.52,45.9,45.44,45.6,145547.0,40.0581,40.3925,39.9877,40.1285,145547.0
2021-02-02 10:00:00,45.6,45.77,45.59,45.68,54677.0,40.1285,40.2781,40.1197,40.1989,54677.0
2021-02-02 10:30:00,45.67,45.74,45.46,45.48,64469.0,40.1901,40.2517,40.0053,40.0229,64469.0
2021-02-02 11:00:00,45.48,45.65,45.48,45.6,50715.0,40.0229,40.1725,40.0229,40.1285,50715.0
2021-02-02 11:30:00,45.59,45.75,45.58,45.68,46718.0,40.1197,40.2605,40.1109,40.1989,46718.0
2021-02-02 12:00:00,45.69,45.78,45.67,45.68,53441.0,40.2077,40.2869,40.1901,40.1989,53441.0
2021-02-02 12:30:00,45.69,45.69,45.63,45.68,50498.0,40.2077,40.2077,40.1549,40.1989,50498.0
2021-02-02 13:00:00,45.69,45.72,45.63,45.64,64880.0,40.2077,40.2341,40.1549,40.1637,64880.0
2021-02-02 13:30:00,45.63,45.78,45.63,45.78,60715.0,40.1549,40.2869,40.1549,40.2869,60715.0
2021-02-02 14:00:00,45.78,45.83,45.76,45.8,42263.0,40.2869,40.3309,40.2693,40.3045,42263.0
2021-02-02 14:30:00,45.81,45.92,45.8,45.88,73843.0,40.3133,40.4101,40.3045,40.3749,73843.0
2021-02-02 15:00:00,45.88,45.88,45.7,45.86,83137.0,40.3749,40.3749,40.2165,40.3573,83137.0
2021-02-02 15:30:00,45.85,45.93,45.79,45.82,234473.0,40.3485,40.4189,40.2957,40.3221,234473.0
2021-02-03 09:30:00,45.79,45.86,45.56,45.84,90155.0,40.2957,40.3573,40.0933,40.3397,90155.0
2021-02-03 10:00:00,45.84,45.87,45.62,45.67,107254.0,40.3397,40.3661,40.1461,40.1901,107254.0
2021-02-03 10:30:00,45.67,45.77,45.58,45.74,73008.0,40.1901,40.2781,40.1109,40.2517,73008.0
2021-02-03 11:00:00,45.74,45.82,45.65,45.82,44838.0,40.2517,40.3221,40.1725,40.3221,44838.0
2021-02-03 11:30:00,45.83,45.92,45.76,45.91,29016.0,40.3309,40.4101,40.2693,40.4013,29016.0
2021-02-03 12:00:00,45.9,45.94,45.85,45.86,31584.0,40.3925,40.4277,40.3485,40.3573,31584.0
2021-02-03 12:30:00,45.87,46.03,45.86,46.01,51141.0,40.3661,40.5069,40.3573,40.4893,51141.0
2021-02-03 13:00:00,46.02,46.06,46.0,46.03,33412.0,40.4981,40.5333,40.4805,40.5069,33412.0
2021-02-03 13:30:00,46.02,46.13,45.99,46.11,41361.0,40.4981,40.5949,40.4717,40.5773,41361.0
2021-02-03 14:00:00,46.12,46.15,46.08,46.1,20857.0,40.5861,40.6125,40.5509,40.5685,20857.0
2021-02-03 14:30:00,46.09,46.1,45.96,45.96,39576.0,40.5597,40.5685,40.4453,40.4453,39576.0
2021-02-03 15:00:00,45.96,45.96,45.82,45.82,62852.0,40.4453,40.4453,40.3221,40.3221,62852.0
2021-02-03 15:30:00,45.83,45.88,45.74,45.75,140348.0,40.3309,40.3749,40.2517,40.2605,140348.0
2021-02-04 09:30:00,45.87,46.82,45.79,46.78,330030.0,40.3661,41.2021,40.2957,41.1669,330030.0
2021-02-04 10:00:00,46.8,47.08,46.8,46.93,163521.0,41.1845,41.4309,41.1845,41.2989,163521.0
2021-02-04 10:30:00,46.94,46.97,46.81,46.88,84807.0,41.3077,41.3341,41.1933,41.2549,84807.0
2021-02-04 11:00:00,46.88,47.27,46.86,47.25,135182.0,41.2549,41.5981,41.2373,41.5805,135182.0
2021-02-04 11:30:00,47.26,47.26,46.91,46.91,81225.0,41.5893,41.5893,41.2813,41.2813,81225.0
2021-02-04 12:00:00,46.91,47.01,46.91,46.98,40079.0,41.2813,41.3693,41.2813,41.3429,40079.0
2021-02-04 12:30:00,46.95,47.14,46.95,47.08,46015.0,41.3165,41.4837,41.3165,41.4309,46015.0
2021-02-04 13:00:00,47.08,47.15,47.04,47.12,35140.0,41.4309,41.4925,41.3957,41.4661,35140.0
2021-02-04 13:30:00,47.13,47.22,47.13,47.21,41962.0,41.4749,41.5541,41.4749,41.5453,41962.0
2021-02-04 14:00:00,47.22,47.31,47.22,47.22,50056.0,41.5541,41.6333,41.5541,41.5541,50056.0
2021-02-04 14:30:00,47.22,47.26,47.19,47.25,31228.0,41.5541,41.5893,41.5277,41.5805,31228.0
2021-02-04 15:00:00,47.24,47.24,47.06,47.08,61048.0,41.5717,41.5717,41.4133,41.4309,61048.0
2021-02-04 15:30:00,47.08,47.25,47.07,47.25,166425.0,41.4309,41.5805,41.4221,41.5805,166425.0
2021-02-05 09:30:00,47.6,47.99,47.53,47.62,185931.0,41.8885,42.2317,41.8269,41.9061,185931.0
2021-02-05 10:00:00,47.61,47.94,47.58,47.92,128291.0,41.8973,42.1877,41.8709,42.1701,128291.0
2021-02-05 10:30:00,47.91,48.21,47.91,48.08,171774.0,42.1613,42.4253,42.1613,42.3109,171774.0
2021-02-05 11:00:00,48.08,48.15,47.9,47.99,136936.0,42.3109,42.3725,42.1525,42.2317,136936.0
2021-02-05 11:30:00,47.99,48.22,47.99,48.06,100346.0,42.2317,42.4341,42.2317,42.2933,100346.0
2021-02-05 12:00:00,48.05,48.21,48.02,48.12,90153.0,42.2845,42.4253,42.2581,42.3461,90153.0
2021-02-05 12:30:00,48.12,48.3,48.08,48.26,114898.0,42.3461,42.5045,42.3109,42.4693,114898.0
2021-02-05 13:00:00,48.26,48.34,48.22,48.24,79803.0,42.4693,42.5397,42.4341,42.4517,79803.0
2021-02-05 13:30:00,48.24,48.29,48.17,48.17,86326.0,42.4517,42.4957,42.3901,42.3901,86326.0
2021-02-05 14:00:00,48.16,48.23,48.09,48.21,95052.0,42.3813,42.4429,42.3197,42.4253,95052.0
2021-02-05 14:30:00,48.22,48.26,48.14,48.15,72582.0,42.4341,42.4693,42.3637,42.3725,72582.0
2021-02-05 15:00:00,48.15,48.19,48.04,48.04,73879.0,42.3725,42.4077,42.2757,42.2757,73879.0
2021-02-05 15:30:00,48.03,48.12,48.01,48.09,278609.0,42.2669,42.3461,42.2493,42.3197,278609.0
2021-02-08 09:30:00,48.58,49.28,48.58,49.2,259217.0,42.7509,43.3669,42.7509,43.2965,259217.0
2021-02-08 10:00:00,49.24,49.33,49.03,49.15,112807.0,43.3317,43.4109,43.1469,43.2525,112807.0
2021-02-08 10:30:00,49.14,49.19,48.92,48.99,76044.0,43.2437,43.2877,43.0501,43.1117,76044.0
2021-02-08 11:00:00,48.99,49.24,48.99,49.06,70453.0,43.1117,43.3317,43.1117,43.1733,70453.0
2021-02-08 11:30:00,49.06,49.06,48.8,48.92,75838.0,43.1733,43.1733,42.9445,43.0501,75838.0
2021-02-08 12:00:00,48.93,48.94,48.89,48.91,51935.0,43.0589,43.0677,43.0237,43.0413,51935.0
2021-02-08 12:30:00,48.91,48.98,48.82,48.86,44989.0,43.0413,43.1029,42.9621,42.9973,44989.0
2021-02-08 13:00:00,48.86,48.86,48.76,48.8,32938.0,42.9973,42.9973,42.9093,42.9445,32938.0
2021-02-08 13:30:00,48.8,48.82,48.73,48.76,37273.0,42.9445,42.9621,42.8829,42.9093,37273.0
2021-02-08 14:00:00,48.76,48.85,48.76,48.83,33042.0,42.9093,42.9885,42.9093,42.9709,33042.0
2021-02-08 14:30:00,48.83,48.93,48.81,48.9,39073.0,42.9709,43.0589,42.9533,43.0325,39073.0
2021-02-08 15:00:00,48.9,48.91,48.76,48.81,79781.0,43.0325,43.0413,42.9093,42.9533,79781.0
2021-02-08 15:30:00,48.81,48.96,48.77,48.95,256867.0,42.9533,43.0853,42.9181,43.0765,256867.0
2021-02-09 09:30:00,48.7,48.8,48.51,48.6,162496.0,42.8565,42.9445,42.6893,42.7685,162496.0
2021-02-09 10:00:00,48.6,48.63,48.52,48.56,77522.0,42.7685,42.7949,42.6981,42.7333,77522.0
2021-02-09 10:30:00,48.57,48.71,48.54,48.69,66461.0,42.7421,42.8653,42.7157,42.8477,66461.0
2021-02-09 11:00:00,48.69,48.71,48.59,48.66,48679.0,42.8477,42.8653,42.7597,42.8213,48679.0
2021-02-09 11:30:00,48.67,48.67,48.49,48.49,45758.0,42.8301,42.8301,42.6717,42.6717,45758.0
2021-02-09 12:00:00,48.48,48.68,48.46,48.65,57772.0,42.6629,42.8389,42.6453,42.8125,57772.0
2021-02-09 12:30:00,48.65,48.76,48.63,48.71,83381.0,42.8125,42.9093,42.7949,42.8653,83381.0
2021-02-09 13:00:00,48.72,48.74,48.62,48.63,32627.0,42.8741,42.8917,42.7861,42.7949,32627.0
2021-02-09 13:30:00,48.63,48.63,48.57,48.62,33161.0,42.7949,42.7949,42.7421,42.7861,33161.0
2021-02-09 14:00:00,48.61,48.66,48.57,48.63,51047.0,42.7773,42.8213,42.7421,42.7949,51047.0
2021-02-09 14:30:00,48.64,48.74,48.64,48.67,110245.0,42.8037,42.8917,42.8037,42.8301,110245.0
2021-02-09 15:00:00,48.67,48.71,48.63,48.64,62553.0,42.8301,42.8653,42.7949,42.8037,62553.0
2021-02-09 15:30:00,48.64,48.7,48.42,48.46,226704.0,42.8037,42.8565,42.6101,42.6453,226704.0
2021-02-10 09:30:00,46.15,46.77,45.83,46.45,564992.0,40.6125,41.1581,40.3309,40.8765,564992.0
2021-02-10 10:00:00,46.49,46.64,46.23,46.27,292065.0,40.9117,41.0437,40.6829,40.7181,292065.0
2021-02-10 10:30:00,46.29,46.3,45.88,46.27,328258.0,40.7357,40.7445,40.3749,40.7181,328258.0
2021-02-10 11:00:00,46.27,46.66,46.21,46.56,193935.0,40.7181,41.0613,40.6653,40.9733,193935.0
2021-02-10 11:30:00,46.56,46.72,46.37,46.38,241721.0,40.9733,41.1141,40.8061,40.8149,241721.0
2021-02-10 12:00:00,46.37,46.67,46.32,46.44,190491.0,40.8061,41.0701,40.7621,40.8677,190491.0
2021-02-10 12:30:00,46.44,46.67,46.38,46.65,132376.0,40.8677,41.0701,40.8149,41.0525,132376.0
2021-02-10 13:00:00,46.65,46.76,46.56,46.73,89171.0,41.0525,41.1493,40.9733,41.1229,89171.0
2021-02-10 13:30:00,46.74,46.78,46.36,46.38,142095.0,41.1317,41.1669,40.7973,40.8149,142095.0
2021-02-10 14:00:00,46.38,46.46,46.33,46.42,131019.0,40.8149,40.8853,40.7709,40.8501,131019.0
2021-02-10 14:30:00,46.42,46.76,46.41,46.74,125708.0,40.8501,41.1493,40.8413,41.1317,125708.0
2021-02-10 15:00:00,46.74,47.03,46.74,47.01,246727.0,41.1317,41.3869,41.1317,41.3693,246727.0
2021-02-10 15:30:00,47.01,47.4,47.01,47.22,658468.0,41.3693,41.7125,41.3693,41.5541,658468.0
2021-02-11 09:30:00,47.24,47.7,47.22,47.33,152917.0,41.5717,41.9765,41.5541,41.6509,152917.0
2021-02-11 10:00:00,47.33,47.77,47.33,47.77,74961.0,41.6509,42.0381,41.6509,42.0381,74961.0
2021-02-11 10:30:00,47.79,47.9,47.68,47.69,67212.0,42.0557,42.1525,41.9589,41.9677,67212.0
2021-02-11 11:00:00,47.69,47.79,47.65,47.69,46213.0,41.9677,42.0557,41.9325,41.9677,46213.0
2021-02-11 11:30:00,47.69,47.83,47.66,47.79,46761.0,41.9677,42.0909,41.9413,42.0557,46761.0
2021-02-11 12:00:00,47.81,47.83,47.58,47.6,50713.0,42.0733,42.0909,41.8709,41.8885,50713.0
2021-02-11 12:30:00,47.58,47.65,47.43,47.63,84794.0,41.8709,41.9325,41.7389,41.9149,84794.0
2021-02-11 13:00:00,47.63,47.73,47.63,47.73,63211.0,41.9149,42.0029,41.9149,42.0029,63211.0
2021-02-11 13:30:00,47.72,47.75,47.65,47.72,36434.0,41.9941,42.0205,41.9325,41.9941,36434.0
2021-02-11 14:00:00,47.71,47.71,47.42,47.52,55375.0,41.9853,41.9853,41.7301,41.8181,55375.0
2021-02-11 14:30:00,47.51,47.57,47.44,47.53,44162.0,41.8093,41.8621,41.7477,41.8269,44162.0
2021-02-11 15:00:00,47.53,47.61,47.49,47.6,51448.0,41.8269,41.8973,41.7917,41.8885,51448.0
2021-02-11 15:30:00,47.6,47.62,47.49,47.6,151388.0,41.8885,41.9061,41.7917,41.8885,151388.0
2021-02-12 09:30:00,47.46,47.69,47.39,47.49,63879.0,41.7653,41.9677,41.7037,41.7917,63879.0
2021-02-12 10:00:00,47.49,47.62,47.43,47.44,54511.0,41.7917,41.9061,41.7389,41.7477,54511.0
2021-02-12 10:30:00,47.45,47.45,47.17,47.17,49429.0,41.7565,41.7565,41.5101,41.5101,49429.0
2021-02-12 11:00:00,47.17,47.17,46.97,47.14,58730.0,41.5101,41.5101,41.3341,41.4837,58730.0
2021-02-12 11:30:00,47.15,47.16,47.03,47.13,28472.0,41.4925,41.5013,41.3869,41.4749,28472.0
2021-02-12 12:00:00,47.13,47.13,47.01,47.06,25928.0,41.4749,41.4749,41.3693,41.4133,25928.0
2021-02-12 12:30:00,47.06,47.12,46.98,47.01,28391.0,41.4133,41.4661,41.3429,41.3693,28391.0
2021-02-12 13:00:00,47.0,47.04,46.97,47.01,25444.0,41.3605,41.3957,41.3341,41.3693,25444.0
2021-02-12 13:30:00,47.01,47.06,47.0,47.04,18841.0,41.3693,41.4133,41.3605,41.3957,18841.0
2021-02-12 14:00:00,47.05,47.05,46.92,46.93,25004.0,41.4045,41.4045,41.2901,41.2989,25004.0
2021-02-12 14:30:00,46.93,47.03,46.92,46.97,36419.0,41.2989,41.3869,41.2901,41.3341,36419.0
2021-02-12 15:00:00,46.97,47.12,46.97,47.09,33593.0,41.3341,41.4661,41.3341,41.4397,33593.0
2021-02-12 15:30:00,47.08,47.33,47.06,47.3,113748.0,41.4309,41.6509,41.4133,41.6245,113748.0
2021-02-16 09:30:00,47.13,47.14,46.66,46.67,113200.0,41.4749,41.4837,41.0613,41.0701,113200.0
2021-02-16 10:00:00,46.67,46.73,46.41,46.73,98579.0,41.0701,41.1229,40.8413,41.1229,98579.0
2021-02-16 10:30:00,46.73,46.79,46.63,46.73,45568.0,41.1229,41.1757,41.0349,41.1229,45568.0
2021-02-16 11:00:00,46.72,46.84,46.71,46.82,68155.0,41.1141,41.2197,41.1053,41.2021,68155.0
2021-02-16 11:30:00,46.79,46.82,46.61,46.62,42109.0,41.1757,41.2021,41.0173,41.0261,42109.0
2021-02-16 12:00:00,46.61,46.67,46.52,46.65,53918.0,41.0173,41.0701,40.9381,41.0525,53918.0
2021-02-16 12:30:00,46.64,46.7,46.64,46.7,23732.0,41.0437,41.0965,41.0437,41.0965,23732.0
2021-02-16 13:00:00,46.7,46.76,46.67,46.71,20024.0,41.0965,41.1493,41.0701,41.1053,20024.0
2021-02-16 13:30:00,46.7,46.72,46.56,46.58,28589.0,41.0965,41.1141,40.9733,40.9909,28589.0
2021-02-16 14:00:00,46.58,46.6,46.49,46.53,34954.0,40.9909,41.0085,40.9117,40.9469,34954.0
2021-02-16 14:30:00,46.53,46.61,46.46,46.51,47257.0,40.9469,41.0173,40.8853,40.9293,47257.0
2021-02-16 15:00:00,46.51,46.63,46.47,46.61,31235.0,40.9293,41.0349,40.8941,41.0173,31235.0
2021-02-16 15:30:00,46.61,46.65,46.51,46.51,90020.0,41.0173,41.0525,40.9293,40.9293,90020.0
2021-02-17 09:30:00,46.25,46.38,46.15,46.27,95258.0,40.7005,40.8149,40.6125,40.7181,95258.0
2021-02-17 10:00:00,46.28,46.3,46.11,46.17,38166.0,40.7269,40.7445,40.5773,40.6301,38166.0
2021-02-17 10:30:00,46.15,46.18,45.98,46.07,46872.0,40.6125,40.6389,40.4629,40.5421,46872.0
2021-02-17 11:00:00,46.06,46.07,45.87,45.96,39733.0,40.5333,40.5421,40.3661,40.4453,39733.0
2021-02-17 11:30:00,45.94,46.12,45.89,46.12,36489.0,40.4277,40.5861,40.3837,40.5861,36489.0
2021-02-17 12:00:00,46.13,46.18,46.1,46.17,20495.0,40.5949,40.6389,40.5685,40.6301,20495.0
2021-02-17 12:30:00,46.18,46.2,46.06,46.14,22567.0,40.6389,40.6565,40.5333,40.6037,22567.0
2021-02-17 13:00:00,46.14,46.28,46.1,46.28,31451.0,40.6037,40.7269,40.5685,40.7269,31451.0
2021-02-17 13:30:00,46.27,46.27,46.17,46.17,15144.0,40.7181,40.7181,40.6301,40.6301,15144.0
2021-02-17 14:00:00,46.17,46.28,46.17,46.18,15174.0,40.6301,40.7269,40.6301,40.6389,15174.0
2021-02-17 14:30:00,46.18,46.35,46.18,46.34,29491.0,40.6389,40.7885,40.6389,40.7797,29491.0
2021-02-17 15:00:00,46.35,46.35,46.28,46.33,24774.0,40.7885,40.7885,40.7269,40.7709,24774.0
2021-02-17 15:30:00,46.33,46.37,46.21,46.25,74758.0,40.7709,40.8061,40.6653,40.7005,74758.0
2021-02-18 09:30:00,46.38,46.39,45.73,46.05,116838.0,40.8149,40.8237,40.2429,40.5245,116838.0
2021-02-18 10:00:00,45.99,46.06,45.87,45.98,39576.0,40.4717,40.5333,40.3661,40.4629,39576.0
2021-02-18 10:30:00,45.97,46.2,45.94,46.07,37094.0,40.4541,40.6565,40.4277,40.5421,37094.0
2021-02-18 11:00:00,46.07,46.16,46.05,46.05,41490.0,40.5421,40.6213,40.5245,40.5245,41490.0
2021-02-18 11:30:00,46.04,46.04,45.91,45.95,25013.0,40.5157,40.5157,40.4013,40.4365,25013.0
2021-02-18 12:00:00,45.94,46.02,45.87,45.99,29658.0,40.4277,40.4981,40.3661,40.4717,29658.0
2021-02-18 12:30:00,46.0,46.1,45.97,46.06,26320.0,40.4805,40.5685,40.4541,40.5333,26320.0
2021-02-18 13:00:00,46.04,46.16,46.02,46.14,25359.0,40.5157,40.6213,40.4981,40.6037,25359.0
2021-02-18 13:30:00,46.14,46.15,46.04,46.07,28101.0,40.6037,40.6125,40.5157,40.5421,28101.0
2021-02-18 14:00:00,46.07,46.16,45.99,46.01,32604.0,40.5421,40.6213,40.4717,40.4893,32604.0
2021-02-18 14:30:00,46.01,46.07,45.98,46.07,29286.0,40.4893,40.5421,40.4629,40.5421,29286.0
2021-02-18 15:00:00,46.07,46.2,46.06,46.17,46465.0,40.5421,40.6565,40.5333,40.6301,46465.0
2021-02-18 15:30:00,46.17,46.36,46.12,46.36,191103.0,40.6301,40.7973,40.5861,40.7973,191103.0
2021-02-19 09:30:00,46.53,46.53,46.01,46.05,102761.0,40.9469,40.9469,40.4893,40.5245,102761.0
2021-02-19 10:00:00,46.06,46.12,45.87,45.92,74271.0,40.5333,40.5861,40.3661,40.4101,74271.0
2021-02-19 10:30:00,45.92,46.15,45.92,46.11,117298.0,40.4101,40.6125,40.4101,40.5773,117298.0
2021-02-19 11:00:00,46.11,46.19,45.98,46.09,49703.0,40.5773,40.6477,40.4629,40.5597,49703.0
2021-02-19 11:30:00,46.07,46.17,46.04,46.11,73442.0,40.5421,40.6301,40.5157,40.5773,73442.0
2021-02-19 12:00:00,46.11,46.18,46.02,46.12,73562.0,40.5773,40.6389,40.4981,40.5861,73562.0
2021-02-19 12:30:00,46.12,46.12,45.87,45.92,164702.0,40.5861,40.5861,40.3661,40.4101,164702.0
2021-02-19 13:00:00,45.92,45.94,45.83,45.85,37002.0,40.4101,40.4277,40.3309,40.3485,37002.0
2021-02-19 13:30:00,45.85,45.97,45.81,45.9,47513.0,40.3485,40.4541,40.3133,40.3925,47513.0
2021-02-19 14:00:00,45.91,45.92,45.74,45.78,44306.0,40.4013,40.4101,40.2517,40.2869,44306.0
2021-02-19 14:30:00,45.75,45.8,45.58,45.65,98863.0,40.2605,40.3045,40.1109,40.1725,98863.0
2021-02-19 15:00:00,45.66,45.79,45.62,45.79,71623.0,40.1813,40.2957,40.1461,40.2957,71623.0
2021-02-19 15:30:00,45.79,45.82,45.6,45.66,206153.0,40.2957,40.3221,40.1285,40.1813,206153.0
2021-02-22 09:30:00,45.29,45.29,44.9,44.91,220755.0,39.8557,39.8557,39.5125,39.5213,220755.0
2021-02-22 10:00:00,44.91,45.02,44.83,44.91,128440.0,39.5213,39.6181,39.4509,39.5213,128440.0
2021-02-22 10:30:00,44.91,45.13,44.84,45.1,77870.0,39.5213,39.7149,39.4597,39.6885,77870.0
2021-02-22 11:00:00,45.09,45.21,45.06,45.2,52230.0,39.6797,39.7853,39.6533,39.7765,52230.0
2021-02-22 11:30:00,45.2,45.28,45.08,45.21,42502.0,39.7765,39.8469,39.6709,39.7853,42502.0
2021-02-22 12:00:00,45.21,45.35,45.21,45.32,28307.0,39.7853,39.9085,39.7853,39.8821,28307.0
2021-02-22 12:30:00,45.32,45.43,45.24,45.41,31183.0,39.8821,39.9789,39.8117,39.9613,31183.0
2021-02-22 13:00:00,45.41,45.47,45.37,45.47,28260.0,39.9613,40.0141,39.9261,40.0141,28260.0
2021-02-22 13:30:00,45.47,45.54,45.44,45.53,26853.0,40.0141,40.0757,39.9877,40.0669,26853.0
2021-02-22 14:00:00,45.52,45.65,45.47,45.65,47404.0,40.0581,40.1725,40.0141,40.1725,47404.0
2021-02-22 14:30:00,45.64,45.67,45.55,45.57,58070.0,40.1637,40.1901,40.0845,40.1021,58070.0
2021-02-22 15:00:00,45.57,45.63,45.51,45.59,54966.0,40.1021,40.1549,40.0493,40.1197,54966.0
2021-02-22 15:30:00,45.59,45.6,45.39,45.4,175828.0,40.1197,40.1285,39.9437,39.9525,175828.0
2021-02-23 09:30:00,45.34,45.77,45.3,45.3,164681.0,39.8997,40.2781,39.8645,39.8645,164681.0
2021-02-23 10:00:00,45.27,45.36,45.1,45.18,130171.0,39.8381,39.9173,39.6885,39.7589,130171.0
2021-02-23 10:30:00,45.17,45.41,45.15,45.39,80268.0,39.7501,39.9613,39.7325,39.9437,80268.0
2021-02-23 11:00:00,45.4,45.51,45.37,45.42,94630.0,39.9525,40.0493,39.9261,39.9701,94630.0
2021-02-23 11:30:00,45.43,45.52,45.35,45.43,97546.0,39.9789,40.0581,39.9085,39.9789,97546.0
2021-02-23 12:00:00,45.43,45.55,45.29,45.55,54399.0,39.9789,40.0845,39.8557,40.0845,54399.0
2021-02-23 12:30:00,45.54,45.65,45.28,45.28,99814.0,40.0757,40.1725,39.8469,39.8469,99814.0
2021-02-23 13:00:00,45.28,45.55,45.26,45.52,51867.0,39.8469,40.0845,39.8293,40.0581,51867.0
2021-02-23 13:30:00,45.51,45.51,45.38,45.44,38733.0,40.0493,40.0493,39.9349,39.9877,38733.0
2021-02-23 14:00:00,45.43,45.5,45.4,45.43,29311.0,39.9789,40.0405,39.9525,39.9789,29311.0
2021-02-23 14:30:00,45.43,45.43,45.24,45.39,47243.0,39.9789,39.9789,39.8117,39.9437,47243.0
2021-02-23 15:00:00,45.38,45.58,45.38,45.56,38406.0,39.9349,40.1109,39.9349,40.0933,38406.0
2021-02-23 15:30:00,45.57,45.59,45.47,45.5,147039.0,40.1021,40.1197,40.0141,40.0405,147039.0
2021-02-24 09:30:00,45.25,45.45,45.04,45.14,125034.0,39.8205,39.9965,39.6357,39.7237,125034.0
2021-02-24 10:00:00,45.14,45.49,45.06,45.47,48509.0,39.7237,40.0317,39.6533,40.0141,48509.0
2021-02-24 10:30:00,45.44,45.47,45.36,45.43,61420.0,39.9877,40.0141,39.9173,39.9789,61420.0
2021-02-24 11:00:00,45.43,45.51,45.41,45.47,36878.0,39.9789,40.0493,39.9613,40.0141,36878.0
2021-02-24 11:30:00,45.48,45.54,45.39,45.49,37824.0,40.0229,40.0757,39.9437,40.0317,37824.0
2021-02-24 12:00:00,45.48,45.58,45.46,45.5,77828.0,40.0229,40.1109,40.0053,40.0405,77828.0
2021-02-24 12:30:00,45.49,45.58,45.41,45.44,22985.0,40.0317,40.1109,39.9613,39.9877,22985.0
2021-02-24 13:00:00,45.43,45.64,45.39,45.6,59806.0,39.9789,40.1637,39.9437,40.1285,59806.0
2021-02-24 13:30:00,45.58,45.61,45.51,45.58,39680.0,40.1109,40.1373,40.0493,40.1109,39680.0
2021-02-24 14:00:00,45.59,45.62,45.53,45.6,48137.0,40.1197,40.1461,40.0669,40.1285,48137.0
2021-02-24 14:30:00,45.6,45.6,45.53,45.57,30944.0,40.1285,40.1285,40.0669,40.1021,30944.0
2021-02-24 15:00:00,45.58,45.69,45.58,45.69,83881.0,40.1109,40.2077,40.1109,40.2077,83881.0
2021-02-24 15:30:00,45.68,45.8,45.67,45.74,193959.0,40.1989,40.3045,40.1901,40.2517,193959.0
2021-02-25 09:30:00,45.68,46.23,45.68,46.05,95032.0,40.1989,40.6829,40.1989,40.5245,95032.0
2021-02-25 10:00:00,46.03,46.08,45.68,45.9,103271.0,40.5069,40.5509,40.1989,40.3925,103271.0
2021-02-25 10:30:00,45.84,45.93,45.73,45.82,70504.0,40.3397,40.4189,40.2429,40.3221,70504.0
2021-02-25 11:00:00,45.83,45.96,45.73,45.75,51960.0,40.3309,40.4453,40.2429,40.2605,51960.0
2021-02-25 11:30:00,45.76,45.82,45.56,45.58,65050.0,40.2693,40.3221,40.0933,40.1109,65050.0
2021-02-25 12:00:00,45.56,45.7,45.53,45.62,46418.0,40.0933,40.2165,40.0669,40.1461,46418.0
2021-02-25 12:30:00,45.61,45.71,45.39,45.44,70430.0,40.1373,40.2253,39.9437,39.9877,70430.0
2021-02-25 13:00:00,45.42,45.66,45.32,45.63,93504.0,39.9701,40.1813,39.8821,40.1549,93504.0
2021-02-25 13:30:00,45.63,45.71,45.51,45.62,51731.0,40.1549,40.2253,40.0493,40.1461,51731.0
2021-02-25 14:00:00,45.61,45.94,45.57,45.92,51232.0,40.1373,40.4277,40.1021,40.4101,51232.0
2021-02-25 14:30:00,45.92,45.95,45.68,45.68,46371.0,40.4101,40.4365,40.1989,40.1989,46371.0
2021-02-25 15:00:00,45.67,45.72,45.4,45.4,86986.0,40.1901,40.2341,39.9525,39.9525,86986.0
2021-02-25 15:30:00,45.4,45.63,45.25,45.52,210485.0,39.9525,40.1549,39.8205,40.0581,210485.0
2021-02-26 09:30:00,45.55,45.77,45.39,45.48,83582.0,40.0845,40.2781,39.9437,40.0229,83582.0
2021-02-26 10:00:00,45.46,45.59,45.15,45.16,89151.0,40.0053,40.1197,39.7325,39.7413,89151.0
2021-02-26 10:30:00,45.2,45.61,45.19,45.53,63214.0,39.7765,40.1373,39.7677,40.0669,63214.0
2021-02-26 11:00:00,45.54,45.61,45.26,45.28,42384.0,40.0757,40.1373,39.8293,39.8469,42384.0
2021-02-26 11:30:00,45.29,45.66,45.29,45.45,34579.0,39.8557,40.1813,39.8557,39.9965,34579.0
2021-02-26 12:00:00,45.47,45.73,45.41,45.58,32501.0,40.0141,40.2429,39.9613,40.1109,32501.0
2021-02-26 12:30:00,45.59,45.6,45.28,45.29,43940.0,40.1197,40.1285,39.8469,39.8557,43940.0
2021-02-26 13:00:00,45.29,45.4,45.18,45.36,32703.0,39.8557,39.9525,39.7589,39.9173,32703.0
2021-02-26 13:30:00,45.36,45.37,44.96,44.99,71523.0,39.9173,39.9261,39.5653,39.5917,71523.0
2021-02-26 14:00:00,45.01,45.07,44.77,44.88,59588.0,39.6093,39.6621,39.3981,39.4949,59588.0
2021-02-26 14:30:00,44.87,45.1,44.86,45.09,53160.0,39.4861,39.6885,39.4773,39.6797,53160.0
2021-02-26 15:00:00,45.1,45.29,45.1,45.16,57091.0,39.6885,39.8557,39.6885,39.7413,57091.0
2021-02-26 15:30:00,45.15,45.38,44.89,44.89,180857.0,39.7325,39.9349,39.5037,39.5037,180857.0
2021-03-01 09:30:00,45.3,45.8,45.25,45.78,146062.0,39.8645,40.3045,39.8205,40.2869,146062.0
2021-03-01 10:00:00,45.79,45.91,45.71,45.91,69257.0,40.2957,40.4013,40.2253,40.4013,69257.0
2021-03-01 10:30:00,45.9,45.99,45.9,45.95,55437.0,40.3925,40.4717,40.3925,40.4365,55437.0
2021-03-01 11:00:00,45.95,45.97,45.78,45.81,54040.0,40.4365,40.4541,40.2869,40.3133,54040.0
2021-03-01 11:30:00,45.83,46.07,45.83,46.03,50816.0,40.3309,40.5421,40.3309,40.5069,50816.0
2021-03-01 12:00:00,46.03,46.12,46.03,46.11,40110.0,40.5069,40.5861,40.5069,40.5773,40110.0
2021-03-01 12:30:00,46.11,46.19,46.08,46.14,37662.0,40.5773,40.6477,40.5509,40.6037,37662.0
2021-03-01 13:00:00,46.13,46.14,45.94,46.11,40581.0,40.5949,40.6037,40.4277,40.5773,40581.0
2021-03-01 13:30:00,46.12,46.22,46.1,46.1,47802.0,40.5861,40.6741,40.5685,40.5685,47802.0
2021-03-01 14:00:00,46.1,46.22,46.09,46.15,39222.0,40.5685,40.6741,40.5597,40.6125,39222.0
2021-03-01 14:30:00,46.15,46.16,46.06,46.07,33330.0,40.6125,40.6213,40.5333,40.5421,33330.0
2021-03-01 15:00:00,46.08,46.12,46.01,46.09,54702.0,40.5509,40.5861,40.4893,40.5597,54702.0
2021-03-01 15:30:00,46.08,46.1,45.82,45.93,175255.0,40.5509,40.5685,40.3221,40.4189,175255.0
2021-03-02 09:30:00,45.98,46.03,45.74,45.79,34198.0,40.4629,40.5069,40.2517,40.2957,34198.0
2021-03-02 10:00:00,45.77,45.79,45.51,45.53,41688.0,40.2781,40.2957,40.0493,40.0669,41688.0
2021-03-02 10:30:00,45.52,45.66,45.51,45.66,39255.0,40.0581,40.1813,40.0493,40.1813,39255.0
2021-03-02 11:00:00,45.65,45.65,45.52,45.64,44014.0,40.1725,40.1725,40.0581,40.1637,44014.0
2021-03-02 11:30:00,45.64,45.65,45.42,45.55,28916.0,40.1637,40.1725,39.9701,40.0845,28916.0
2021-03-02 12:00:00,45.54,45.64,45.52,45.53,27647.0,40.0757,40.1637,40.0581,40.0669,27647.0
2021-03-02 12:30:00,45.56,45.7,45.56,45.64,20467.0,40.0933,40.2165,40.0933,40.1637,20467.0
2021-03-02 13:00:00,45.65,45.77,45.65,45.75,21434.0,40.1725,40.2781,40.1725,40.2605,21434.0
2021-03-02 13:30:00,45.76,45.85,45.76,45.79,31300.0,40.2693,40.3485,40.2693,40.2957,31300.0
2021-03-02 14:00:00,45.78,45.79,45.66,45.67,22497.0,40.2869,40.2957,40.1813,40.1901,22497.0
2021-03-02 14:30:00,45.68,45.83,45.67,45.79,35982.0,40.1989,40.3309,40.1901,40.2957,35982.0
2021-03-02 15:00:00,45.79,45.85,45.63,45.65,41178.0,40.2957,40.3485,40.1549,40.1725,41178.0
2021-03-02 15:30:00,45.64,45.69,45.49,45.51,160259.0,40.1637,40.2077,40.0317,40.0493,160259.0
2021-03-03 09:30:00,45.36,45.52,45.07,45.1,91347.0,39.9173,40.0581,39.6621,39.6885,91347.0
2021-03-03 10:00:00,45.09,45.33,45.01,45.18,52831.0,39.6797,39.8909,39.6093,39.7589,52831.0
2021-03-03 10:30:00,45.15,45.25,45.08,45.22,56161.0,39.7325,39.8205,39.6709,39.7941,56161.0
2021-03-03 11:00:00,45.21,45.36,45.16,45.34,40233.0,39.7853,39.9173,39.7413,39.8997,40233.0
2021-03-03 11:30:00,45.35,45.44,45.32,45.32,19678.0,39.9085,39.9877,39.8821,39.8821,19678.0
2021-03-03 12:00:00,45.31,45.33,45.27,45.31,21315.0,39.8733,39.8909,39.8381,39.8733,21315.0
2021-03-03 12:30:00,45.33,45.4,45.27,45.29,38095.0,39.8909,39.9525,39.8381,39.8557,38095.0
2021-03-03 13:00:00,45.29,45.5,45.26,45.45,60275.0,39.8557,40.0405,39.8293,39.9965,60275.0
2021-03-03 13:30:00,45.42,45.45,45.27,45.36,48136.0,39.9701,39.9965,39.8381,39.9173,48136.0
2021-03-03 14:00:00,45.34,45.34,45.22,45.25,53633.0,39.8997,39.8997,39.7941,39.8205,53633.0
2021-03-03 14:30:00,45.25,45.38,45.17,45.34,72464.0,39.8205,39.9349,39.7501,39.8997,72464.0
2021-03-03 15:00:00,45.34,45.38,45.22,45.26,56030.0,39.8997,39.9349,39.7941,39.8293,56030.0
2021-03-03 15:30:00,45.26,45.37,45.13,45.13,152290.0,39.8293,39.9261,39.7149,39.7149,152290.0
2021-03-04 09:30:00,45.19,45.19,44.78,44.83,126322.0,39.7677,39.7677,39.4069,39.4509,126322.0
2021-03-04 10:00:00,44.83,44.99,44.77,44.98,113624.0,39.4509,39.5917,39.3981,39.5829,113624.0
2021-03-04 10:30:00,44.99,45.28,44.97,45.15,104135.0,39.5917,39.8469,39.5741,39.7325,104135.0
2021-03-04 11:00:00,45.16,45.26,45.09,45.16,70264.0,39.7413,39.8293,39.6797,39.7413,70264.0
2021-03-04 11:30:00,45.23,45.4,45.17,45.32,49087.0,39.8029,39.9525,39.7501,39.8821,49087.0
2021-03-04 12:00:00,45.32,45.47,44.78,44.86,105887.0,39.8821,40.0141,39.4069,39.4773,105887.0
2021-03-04 12:30:00,44.86,44.92,44.54,44.65,114932.0,39.4773,39.5301,39.1957,39.2925,114932.0
2021-03-04 13:00:00,44.62,44.75,44.49,44.7,141731.0,39.2661,39.3805,39.1517,39.3365,141731.0
2021-03-04 13:30:00,44.68,44.71,44.16,44.18,87991.0,39.3189,39.3453,38.8613,38.8789,87991.0
2021-03-04 14:00:00,44.19,44.57,44.19,44.55,94450.0,38.8877,39.2221,38.8877,39.2045,94450.0
2021-03-04 14:30:00,44.54,44.67,44.4,44.63,80877.0,39.1957,39.3101,39.0725,39.2749,80877.0
2021-03-04 15:00:00,44.63,44.65,44.28,44.49,117204.0,39.2749,39.2925,38.9669,39.1517,117204.0
2021-03-04 15:30:00,44.49,44.63,44.44,44.61,232284.0,39.1517,39.2749,39.1077,39.2573,232284.0
2021-03-05 09:30:00,45.46,46.3,45.35,46.27,414453.0,40.0053,40.7445,39.9085,40.7181,414453.0
2021-03-05 10:00:00,46.26,46.57,46.11,46.26,342186.0,40.7093,40.9821,40.5773,40.7093,342186.0
2021-03-05 10:30:00,46.26,46.53,46.18,46.18,147005.0,40.7093,40.9469,40.6389,40.6389,147005.0
2021-03-05 11:00:00,46.15,46.35,46.05,46.34,117132.0,40.6125,40.7885,40.5245,40.7797,117132.0
2021-03-05 11:30:00,46.36,46.37,45.8,46.1,120236.0,40.7973,40.8061,40.3045,40.5685,120236.0
2021-03-05 12:00:00,46.1,46.37,46.06,46.37,101493.0,40.5685,40.8061,40.5333,40.8061,101493.0
2021-03-05 12:30:00,46.37,46.41,46.27,46.31,75595.0,40.8061,40.8413,40.7181,40.7533,75595.0
2021-03-05 13:00:00,46.31,46.61,46.26,46.52,67121.0,40.7533,41.0173,40.7093,40.9381,67121.0
2021-03-05 13:30:00,46.52,46.6,46.39,46.43,86879.0,40.9381,41.0085,40.8237,40.8589,86879.0
2021-03-05 14:00:00,46.44,46.52,46.26,46.52,83039.0,40.8677,40.9381,40.7093,40.9381,83039.0
2021-03-05 14:30:00,46.51,46.63,46.51,46.59,76380.0,40.9293,41.0349,40.9293,40.9997,76380.0
2021-03-05 15:00:00,46.58,46.73,46.46,46.46,97501.0,40.9909,41.1229,40.8853,40.8853,97501.0
2021-03-05 15:30:00,46.46,46.56,46.23,46.23,331008.0,40.8853,40.9733,40.6829,40.6829,331008.0
2021-03-08 09:30:00,46.23,47.33,46.23,47.21,379517.0,40.6829,41.6509,40.6829,41.5453,379517.0
2021-03-08 10:00:00,47.2,47.66,47.2,47.57,223369.0,41.5365,41.9413,41.5365,41.8621,223369.0
2021-03-08 10:30:00,47.58,47.73,47.43,47.72,134434.0,41.8709,42.0029,41.7389,41.9941,134434.0
2021-03-08 11:00:00,47.72,47.85,47.61,47.85,82106.0,41.9941,42.1085,41.8973,42.1085,82106.0
2021-03-08 11:30:00,47.85,47.85,47.55,47.63,91568.0,42.1085,42.1085,41.8445,41.9149,91568.0
2021-03-08 12:00:00,47.64,48.12,47.64,48.12,188753.0,41.9237,42.3461,41.9237,42.3461,188753.0
2021-03-08 12:30:00,48.12,48.34,48.12,48.21,123895.0,42.3461,42.5397,42.3461,42.4253,123895.0
2021-03-08 13:00:00,48.22,48.39,48.13,48.37,88484.0,42.4341,42.5837,42.3549,42.5661,88484.0
2021-03-08 13:30:00,48.38,48.38,47.97,47.99,90678.0,42.5749,42.5749,42.2141,42.2317,90678.0
2021-03-08 14:00:00,47.99,48.37,47.97,48.37,137365.0,42.2317,42.5661,42.2141,42.5661,137365.0
2021-03-08 14:30:00,48.38,48.4,47.94,48.05,152487.0,42.5749,42.5925,42.1877,42.2845,152487.0
2021-03-08 15:00:00,48.04,48.04,47.78,47.79,115122.0,42.2757,42.2757,42.0469,42.0557,115122.0
2021-03-08 15:30:00,47.79,47.84,47.45,47.51,310923.0,42.0557,42.0997,41.7565,41.8093,310923.0
2021-03-09 09:30:00,47.91,48.13,47.72,48.05,214412.0,42.1613,42.3549,41.9941,42.2845,214412.0
2021-03-09 10:00:00,48.08,48.15,47.92,48.13,119351.0,42.3109,42.3725,42.1701,42.3549,119351.0
2021-03-09 10:30:00,48.14,48.21,48.06,48.08,80547.0,42.3637,42.4253,42.2933,42.3109,80547.0
2021-03-09 11:00:00,48.07,48.28,48.03,48.25,84158.0,42.3021,42.4869,42.2669,42.4605,84158.0
2021-03-09 11:30:00,48.25,48.31,48.19,48.29,70392.0,42.4605,42.5133,42.4077,42.4957,70392.0
2021-03-09 12:00:00,48.3,48.36,48.25,48.3,46050.0,42.5045,42.5573,42.4605,42.5045,46050.0
2021-03-09 12:30:00,48.32,48.36,48.04,48.05,64612.0,42.5221,42.5573,42.2757,42.2845,64612.0
2021-03-09 13:00:00,48.06,48.15,48.0,48.03,48708.0,42.2933,42.3725,42.2405,42.2669,48708.0
2021-03-09 13:30:00,48.1,48.19,48.07,48.17,60447.0,42.3285,42.4077,42.3021,42.3901,60447.0
2021-03-09 14:00:00,48.17,48.33,48.16,48.16,70312.0,42.3901,42.5309,42.3813,42.3813,70312.0
2021-03-09 14:30:00,48.17,48.24,48.1,48.18,47727.0,42.3901,42.4517,42.3285,42.3989,47727.0
2021-03-09 15:00:00,48.17,48.25,48.12,48.17,79063.0,42.3901,42.4605,42.3461,42.3901,79063.0
2021-03-09 15:30:00,48.17,48.19,47.88,47.89,215544.0,42.3901,42.4077,42.1349,42.1437,215544.0
2021-03-10 09:30:00,48.47,48.78,48.3,48.62,254228.0,42.6541,42.9269,42.5045,42.7861,254228.0
2021-03-10 10:00:00,48.63,48.69,48.33,48.34,101362.0,42.7949,42.8477,42.5309,42.5397,101362.0
2021-03-10 10:30:00,48.34,48.53,48.21,48.5,98629.0,42.5397,42.7069,42.4253,42.6805,98629.0
2021-03-10 11:00:00,48.51,48.57,48.44,48.48,62279.0,42.6893,42.7421,42.6277,42.6629,62279.0
2021-03-10 11:30:00,48.49,48.51,48.33,48.46,42419.0,42.6717,42.6893,42.5309,42.6453,42419.0
2021-03-10 12:00:00,48.47,48.47,48.19,48.21,41979.0,42.6541,42.6541,42.4077,42.4253,41979.0
2021-03-10 12:30:00,48.22,48.48,48.19,48.46,52964.0,42.4341,42.6629,42.4077,42.6453,52964.0
2021-03-10 13:00:00,48.45,48.54,48.27,48.54,76925.0,42.6365,42.7157,42.4781,42.7157,76925.0
2021-03-10 13:30:00,48.55,48.63,48.49,48.63,68968.0,42.7245,42.7949,42.6717,42.7949,68968.0
2021-03-10 14:00:00,48.62,48.67,48.56,48.67,50839.0,42.7861,42.8301,42.7333,42.8301,50839.0
2021-03-10 14:30:00,48.65,48.73,48.61,48.66,59159.0,42.8125,42.8829,42.7773,42.8213,59159.0
2021-03-10 15:00:00,48.65,48.66,48.49,48.5,67407.0,42.8125,42.8213,42.6717,42.6805,67407.0
2021-03-10 15:30:00,48.51,48.55,48.24,48.24,258454.0,42.6893,42.7245,42.4517,42.4517,258454.0
2021-03-11 09:30:00,48.49,48.66,48.23,48.3,122553.0,42.6717,42.8213,42.4429,42.5045,122553.0
2021-03-11 10:00:00,48.29,48.43,48.26,48.42,72486.0,42.4957,42.6189,42.4693,42.6101,72486.0
2021-03-11 10:30:00,48.42,48.74,48.42,48.73,61940.0,42.6101,42.8917,42.6101,42.8829,61940.0
2021-03-11 11:00:00,48.72,48.79,48.68,48.75,53221.0,42.8741,42.9357,42.8389,42.9005,53221.0
2021-03-11 11:30:00,48.74,48.89,48.72,48.84,51498.0,42.8917,43.0237,42.8741,42.9797,51498.0
2021-03-11 12:00:00,48.85,48.9,48.81,48.85,37719.0,42.9885,43.0325,42.9533,42.9885,37719.0
2021-03-11 12:30:00,48.86,48.94,48.86,48.92,55905.0,42.9973,43.0677,42.9973,43.0501,55905.0
2021-03-11 13:00:00,48.91,49.08,48.9,48.94,124351.0,43.0413,43.1909,43.0325,43.0677,124351.0
2021-03-11 13:30:00,48.94,48.97,48.89,48.92,53842.0,43.0677,43.0941,43.0237,43.0501,53842.0
2021-03-11 14:00:00,48.92,49.06,48.92,48.99,75744.0,43.0501,43.1733,43.0501,43.1117,75744.0
2021-03-11 14:30:00,49.0,49.01,48.88,48.88,63851.0,43.1205,43.1293,43.0149,43.0149,63851.0
2021-03-11 15:00:00,48.88,48.88,48.78,48.79,60581.0,43.0149,43.0149,42.9269,42.9357,60581.0
2021-03-11 15:30:00,48.8,48.87,48.58,48.81,356272.0,42.9445,43.0061,42.7509,42.9533,356272.0
2021-03-12 09:30:00,48.83,48.93,48.57,48.86,115091.0,42.9709,43.0589,42.7421,42.9973,115091.0
2021-03-12 10:00:00,48.85,48.98,48.62,48.66,73996.0,42.9885,43.1029,42.7861,42.8213,73996.0
2021-03-12 10:30:00,48.63,48.72,48.5,48.58,83795.0,42.7949,42.8741,42.6805,42.7509,83795.0
2021-03-12 11:00:00,48.57,48.72,48.48,48.72,66524.0,42.7421,42.8741,42.6629,42.8741,66524.0
2021-03-12 11:30:00,48.74,48.8,48.65,48.7,40620.0,42.8917,42.9445,42.8125,42.8565,40620.0
2021-03-12 12:00:00,48.7,48.81,48.66,48.77,20698.0,42.8565,42.9533,42.8213,42.9181,20698.0
2021-03-12 12:30:00,48.77,48.81,48.67,48.67,19498.0,42.9181,42.9533,42.8301,42.8301,19498.0
2021-03-12 13:00:00,48.67,48.79,48.63,48.79,35139.0,42.8301,42.9357,42.7949,42.9357,35139.0
2021-03-12 13:30:00,48.79,48.8,48.72,48.73,46632.0,42.9357,42.9445,42.8741,42.8829,46632.0
2021-03-12 14:00:00,48.72,48.86,48.72,48.85,34084.0,42.8741,42.9973,42.8741,42.9885,34084.0
2021-03-12 14:30:00,48.86,48.9,48.82,48.85,38585.0,42.9973,43.0325,42.9621,42.9885,38585.0
2021-03-12 15:00:00,48.86,48.87,48.73,48.76,35051.0,42.9973,43.0061,42.8829,42.9093,35051.0
2021-03-12 15:30:00,48.76,48.88,48.75,48.81,115188.0,42.9093,43.0149,42.9005,42.9533,115188.0
2021-03-15 09:30:00,48.97,49.32,48.96,49.24,109943.0,43.0941,43.4021,43.0853,43.3317,109943.0
2021-03-15 10:00:00,49.24,49.26,49.09,49.13,78498.0,43.3317,43.3493,43.1997,43.2349,78498.0
2021-03-15 10:30:00,49.12,49.2,49.01,49.19,72490.0,43.2261,43.2965,43.1293,43.2877,72490.0
2021-03-15 11:00:00,49.19,49.28,49.04,49.06,67138.0,43.2877,43.3669,43.1557,43.1733,67138.0
2021-03-15 11:30:00,49.07,49.08,48.93,49.01,55934.0,43.1821,43.1909,43.0589,43.1293,55934.0
2021-03-15 12:00:00,49.0,49.08,48.97,49.05,44061.0,43.1205,43.1909,43.0941,43.1645,44061.0
2021-03-15 12:30:00,49.06,49.09,49.0,49.09,42108.0,43.1733,43.1997,43.1205,43.1997,42108.0
2021-03-15 13:00:00,49.09,49.19,49.08,49.18,50637.0,43.1997,43.2877,43.1909,43.2789,50637.0
2021-03-15 13:30:00,49.18,49.23,49.17,49.21,44449.0,43.2789,43.3229,43.2701,43.3053,44449.0
2021-03-15 14:00:00,49.2,49.29,49.2,49.28,60450.0,43.2965,43.3757,43.2965,43.3669,60450.0
2021-03-15 14:30:00,49.28,49.33,49.26,49.32,69871.0,43.3669,43.4109,43.3493,43.4021,69871.0
2021-03-15 15:00:00,49.31,49.32,49.19,49.24,58300.0,43.3933,43.4021,43.2877,43.3317,58300.0
2021-03-15 15:30:00,49.24,49.44,49.22,49.42,233712.0,43.3317,43.5077,43.3141,43.4901,233712.0
2021-03-16 09:30:00,49.31,49.47,49.19,49.39,83928.0,43.3933,43.5341,43.2877,43.4637,83928.0
2021-03-16 10:00:00,49.4,49.46,49.24,49.42,45718.0,43.4725,43.5253,43.3317,43.4901,45718.0
2021-03-16 10:30:00,49.41,49.52,49.38,49.42,73839.0,43.4813,43.5781,43.4549,43.4901,73839.0
2021-03-16 11:00:00,49.43,49.6,49.39,49.51,51224.0,43.4989,43.6485,43.4637,43.5693,51224.0
2021-03-16 11:30:00,49.51,49.64,49.48,49.63,62393.0,43.5693,43.6837,43.5429,43.6749,62393.0
2021-03-16 12:00:00,49.62,49.69,49.55,49.59,70179.0,43.6661,43.7277,43.6045,43.6397,70179.0
2021-03-16 12:30:00,49.58,49.64,49.54,49.63,40186.0,43.6309,43.6837,43.5957,43.6749,40186.0
2021-03-16 13:00:00,49.65,49.74,49.63,49.63,65683.0,43.6925,43.7717,43.6749,43.6749,65683.0
2021-03-16 13:30:00,49.63,49.63,49.5,49.53,50257.0,43.6749,43.6749,43.5605,43.5869,50257.0
2021-03-16 14:00:00,49.52,49.56,49.46,49.46,45517.0,43.5781,43.6133,43.5253,43.5253,45517.0
2021-03-16 14:30:00,49.46,49.53,49.41,49.5,51954.0,43.5253,43.5869,43.4813,43.5605,51954.0
2021-03-16 15:00:00,49.5,49.62,49.47,49.58,43608.0,43.5605,43.6661,43.5341,43.6309,43608.0
2021-03-16 15:30:00,49.57,49.68,49.54,49.67,126976.0,43.6221,43.7189,43.5957,43.7101,126976.0
2021-03-17 09:30:00,49.6,49.6,49.24,49.47,98630.0,43.6485,43.6485,43.3317,43.5341,98630.0
2021-03-17 10:00:00,49.47,49.47,49.33,49.46,53559.0,43.5341,43.5341,43.4109,43.5253,53559.0
2021-03-17 10:30:00,49.45,49.48,49.28,49.28,96647.0,43.5165,43.5429,43.3669,43.3669,96647.0
2021-03-17 11:00:00,49.28,49.3,49.17,49.21,54200.0,43.3669,43.3845,43.2701,43.3053,54200.0
2021-03-17 11:30:00,49.21,49.28,49.11,49.21,41123.0,43.3053,43.3669,43.2173,43.3053,41123.0
2021-03-17 12:00:00,49.21,49.21,49.08,49.14,39533.0,43.3053,43.3053,43.1909,43.2437,39533.0
2021-03-17 12:30:00,49.13,49.13,48.9,48.95,52146.0,43.2349,43.2349,43.0325,43.0765,52146.0
2021-03-17 13:00:00,48.95,49.05,48.9,49.05,36598.0,43.0765,43.1645,43.0325,43.1645,36598.0
2021-03-17 13:30:00,49.05,49.12,48.97,49.03,30092.0,43.1645,43.2261,43.0941,43.1469,30092.0
2021-03-17 14:00:00,49.04,49.37,49.04,49.13,64989.0,43.1557,43.4461,43.1557,43.2349,64989.0
2021-03-17 14:30:00,49.13,49.44,49.12,49.39,73186.0,43.2349,43.5077,43.2261,43.4637,73186.0
2021-03-17 15:00:00,49.39,49.42,49.29,49.34,46514.0,43.4637,43.4901,43.3757,43.4197,46514.0
2021-03-17 15:30:00,49.33,49.45,49.16,49.45,133154.0,43.4109,43.5165,43.2613,43.5165,133154.0
2021-03-18 09:30:00,48.53,49.5,48.53,49.48,122905.0,42.7069,43.5605,42.7069,43.5429,122905.0
2021-03-18 10:00:00,49.47,49.56,49.3,49.36,59305.0,43.5341,43.6133,43.3845,43.4373,59305.0
2021-03-18 10:30:00,49.36,49.44,49.28,49.43,51579.0,43.4373,43.5077,43.3669,43.4989,51579.0
2021-03-18 11:00:00,49.43,49.51,49.42,49.47,32294.0,43.4989,43.5693,43.4901,43.5341,32294.0
2021-03-18 11:30:00,49.47,49.47,49.27,49.38,42429.0,43.5341,43.5341,43.3581,43.4549,42429.0
2021-03-18 12:00:00,49.39,49.51,49.36,49.38,39040.0,43.4637,43.5693,43.4373,43.4549,39040.0
2021-03-18 12:30:00,49.38,49.38,49.1,49.13,74409.0,43.4549,43.4549,43.2085,43.2349,74409.0
2021-03-18 13:00:00,49.14,49.28,49.11,49.28,37914.0,43.2437,43.3669,43.2173,43.3669,37914.0
2021-03-18 13:30:00,49.28,49.34,49.24,49.34,22423.0,43.3669,43.4197,43.3317,43.4197,22423.0
2021-03-18 14:00:00,49.33,49.33,48.98,48.99,51335.0,43.4109,43.4109,43.1029,43.1117,51335.0
2021-03-18 14:30:00,49.0,49.08,48.91,48.97,85114.0,43.1205,43.1909,43.0413,43.0941,85114.0
2021-03-18 15:00:00,48.97,49.01,48.85,48.95,80721.0,43.0941,43.1293,42.9885,43.0765,80721.0
2021-03-18 15:30:00,48.95,48.98,48.78,48.81,199215.0,43.0765,43.1029,42.9269,42.9533,199215.0
2021-03-19 09:30:00,48.78,48.9,48.52,48.6,120641.0,42.9269,43.0325,42.6981,42.7685,120641.0
2021-03-19 10:00:00,48.58,48.62,48.45,48.5,70873.0,42.7509,42.7861,42.6365,42.6805,70873.0
2021-03-19 10:30:00,48.51,48.56,48.33,48.56,40079.0,42.6893,42.7333,42.5309,42.7333,40079.0
2021-03-19 11:00:00,48.56,48.64,48.42,48.53,39203.0,42.7333,42.8037,42.6101,42.7069,39203.0
2021-03-19 11:30:00,48.53,48.92,48.52,48.92,38291.0,42.7069,43.0501,42.6981,43.0501,38291.0
2021-03-19 12:00:00,48.92,48.95,48.81,48.81,39467.0,43.0501,43.0765,42.9533,42.9533,39467.0
2021-03-19 12:30:00,48.81,48.94,48.81,48.94,28986.0,42.9533,43.0677,42.9533,43.0677,28986.0
2021-03-19 13:00:00,48.95,48.97,48.83,48.91,17442.0,43.0765,43.0941,42.9709,43.0413,17442.0
2021-03-19 13:30:00,48.93,49.04,48.9,49.04,25150.0,43.0589,43.1557,43.0325,43.1557,25150.0
2021-03-19 14:00:00,49.05,49.08,48.94,49.04,35127.0,43.1645,43.1909,43.0677,43.1557,35127.0
2021-03-19 14:30:00,49.05,49.15,49.02,49.09,39135.0,43.1645,43.2525,43.1381,43.1997,39135.0
2021-03-19 15:00:00,49.11,49.11,48.89,48.92,44604.0,43.2173,43.2173,43.0237,43.0501,44604.0
2021-03-19 15:30:00,48.93,49.22,48.87,48.96,409592.0,43.0589,43.3141,43.0061,43.0853,409592.0
2021-03-22 09:30:00,49.05,49.82,49.05,49.81,110855.0,43.1645,43.8421,43.1645,43.8333,110855.0
2021-03-22 10:00:00,49.82,49.83,49.53,49.57,77914.0,43.8421,43.8509,43.5869,43.6221,77914.0
2021-03-22 10:30:00,49.58,49.76,49.57,49.73,59100.0,43.6309,43.7893,43.6221,43.7629,59100.0
2021-03-22 11:00:00,49.73,49.76,49.69,49.72,55372.0,43.7629,43.7893,43.7277,43.7541,55372.0
2021-03-22 11:30:00,49.73,49.91,49.72,49.9,74128.0,43.7629,43.9213,43.7541,43.9125,74128.0
2021-03-22 12:00:00,49.9,49.94,49.79,49.86,153073.0,43.9125,43.9477,43.8157,43.8773,153073.0
2021-03-22 12:30:00,49.87,50.0,49.8,50.0,100716.0,43.8861,44.0005,43.8245,44.0005,100716.0
2021-03-22 13:00:00,49.99,50.16,49.98,50.1,136826.0,43.9917,44.1413,43.9829,44.0885,136826.0
2021-03-22 13:30:00,50.09,50.12,49.99,50.09,49348.0,44.0797,44.1061,43.9917,44.0797,49348.0
2021-03-22 14:00:00,50.08,50.27,50.08,50.23,85637.0,44.0709,44.2381,44.0709,44.2029,85637.0
2021-03-22 14:30:00,50.23,50.33,50.21,50.26,123827.0,44.2029,44.2909,44.1853,44.2293,123827.0
2021-03-22 15:00:00,50.26,50.31,50.09,50.12,125084.0,44.2293,44.2733,44.0797,44.1061,125084.0
2021-03-22 15:30:00,50.12,50.38,50.03,50.34,382893.0,44.1061,44.3349,44.0269,44.2997,382893.0
2021-03-23 09:30:00,50.14,50.54,49.97,50.54,109069.0,44.1237,44.4757,43.9741,44.4757,109069.0
2021-03-23 10:00:00,50.53,50.67,50.36,50.45,85147.0,44.4669,44.5901,44.3173,44.3965,85147.0
2021-03-23 10:30:00,50.45,50.47,50.14,50.18,189807.0,44.3965,44.4141,44.1237,44.1589,189807.0
2021-03-23 11:00:00,50.18,50.43,50.16,50.42,50469.0,44.1589,44.3789,44.1413,44.3701,50469.0
2021-03-23 11:30:00,50.44,50.49,50.26,50.4,50909.0,44.3877,44.4317,44.2293,44.3525,50909.0
2021-03-23 12:00:00,50.41,50.59,50.38,50.5,87232.0,44.3613,44.5197,44.3349,44.4405,87232.0
2021-03-23 12:30:00,50.49,50.54,50.35,50.47,34756.0,44.4317,44.4757,44.3085,44.4141,34756.0
2021-03-23 13:00:00,50.48,50.51,50.44,50.5,34836.0,44.4229,44.4493,44.3877,44.4405,34836.0
2021-03-23 13:30:00,50.51,50.51,50.26,50.34,52497.0,44.4493,44.4493,44.2293,44.2997,52497.0
2021-03-23 14:00:00,50.35,50.42,50.29,50.41,57975.0,44.3085,44.3701,44.2557,44.3613,57975.0
2021-03-23 14:30:00,50.41,50.47,50.24,50.25,66871.0,44.3613,44.4141,44.2117,44.2205,66871.0
2021-03-23 15:00:00,50.25,50.29,49.99,49.99,118506.0,44.2205,44.2557,43.9917,43.9917,118506.0
2021-03-23 15:30:00,49.98,50.08,49.91,50.03,236440.0,43.9829,44.0709,43.9213,44.0269,236440.0
2021-03-24 09:30:00,49.97,50.24,49.71,50.21,143253.0,43.9741,44.2117,43.7453,44.1853,143253.0
2021-03-24 10:00:00,50.2,50.44,50.16,50.41,100480.0,44.1765,44.3877,44.1413,44.3613,100480.0
2021-03-24 10:30:00,50.41,50.41,50.28,50.32,65341.0,44.3613,44.3613,44.2469,44.2821,65341.0
2021-03-24 11:00:00,50.31,50.36,50.11,50.14,46428.0,44.2733,44.3173,44.0973,44.1237,46428.0
2021-03-24 11:30:00,50.14,50.22,49.99,49.99,50622.0,44.1237,44.1941,43.9917,43.9917,50622.0
2021-03-24 12:00:00,49.99,50.13,49.99,50.13,61342.0,43.9917,44.1149,43.9917,44.1149,61342.0
2021-03-24 12:30:00,50.13,50.18,50.07,50.13,84806.0,44.1149,44.1589,44.0621,44.1149,84806.0
2021-03-24 13:00:00,50.12,50.12,49.94,50.06,40156.0,44.1061,44.1061,43.9477,44.0533,40156.0
2021-03-24 13:30:00,50.06,50.28,50.06,50.24,60856.0,44.0533,44.2469,44.0533,44.2117,60856.0
2021-03-24 14:00:00,50.24,50.31,50.17,50.18,52981.0,44.2117,44.2733,44.1501,44.1589,52981.0
2021-03-24 14:30:00,50.17,50.25,50.07,50.07,70073.0,44.1501,44.2205,44.0621,44.0621,70073.0
2021-03-24 15:00:00,50.06,50.13,49.94,49.94,75961.0,44.0533,44.1149,43.9477,43.9477,75961.0
2021-03-24 15:30:00,49.94,49.96,49.62,49.64,301020.0,43.9477,43.9653,43.6661,43.6837,301020.0
2021-03-25 09:30:00,50.55,51.4,50.45,51.16,303209.0,44.4845,45.2325,44.3965,45.0213,303209.0
2021-03-25 10:00:00,51.17,51.19,50.93,51.1,127934.0,45.0301,45.0477,44.8189,44.9685,127934.0
2021-03-25 10:30:00,51.09,51.09,50.54,50.58,97394.0,44.9597,44.9597,44.4757,44.5109,97394.0
2021-03-25 11:00:00,50.58,50.58,50.31,50.44,82545.0,44.5109,44.5109,44.2733,44.3877,82545.0
2021-03-25 11:30:00,50.44,50.58,50.39,50.44,110287.0,44.3877,44.5109,44.3437,44.3877,110287.0
2021-03-25 12:00:00,50.45,50.51,50.35,50.37,82041.0,44.3965,44.4493,44.3085,44.3261,82041.0
2021-03-25 12:30:00,50.38,50.5,50.36,50.49,42137.0,44.3349,44.4405,44.3173,44.4317,42137.0
2021-03-25 13:00:00,50.48,50.54,50.38,50.44,53572.0,44.4229,44.4757,44.3349,44.3877,53572.0
2021-03-25 13:30:00,50.45,50.49,50.32,50.33,49150.0,44.3965,44.4317,44.2821,44.2909,49150.0
2021-03-25 14:00:00,50.33,50.47,50.3,50.31,35479.0,44.2909,44.4141,44.2645,44.2733,35479.0
2021-03-25 14:30:00,50.32,50.68,50.32,50.67,46499.0,44.2821,44.5989,44.2821,44.5901,46499.0
2021-03-25 15:00:00,50.65,50.72,50.5,50.53,69019.0,44.5725,44.6341,44.4405,44.4669,69019.0
2021-03-25 15:30:00,50.54,50.7,50.51,50.51,190778.0,44.4757,44.6165,44.4493,44.4493,190778.0
2021-03-26 09:30:00,50.61,51.22,50.57,51.17,120548.0,44.5373,45.0741,44.5021,45.0301,120548.0
2021-03-26 10:00:00,51.17,51.47,51.15,51.43,108718.0,45.0301,45.2942,45.0125,45.259,108718.0
2021-03-26 10:30:00,51.44,51.48,51.2,51.23,90142.0,45.2678,45.303,45.0565,45.0829,90142.0
2021-03-26 11:00:00,51.23,51.3,51.12,51.23,99706.0,45.0829,45.1445,44.9861,45.0829,99706.0
2021-03-26 11:30:00,51.23,51.48,51.12,51.47,103259.0,45.0829,45.303,44.9861,45.2942,103259.0
2021-03-26 12:00:00,51.49,51.79,51.45,51.79,138523.0,45.3118,45.5758,45.2766,45.5758,138523.0
2021-03-26 12:30:00,51.8,51.91,51.74,51.84,60936.0,45.5846,45.6814,45.5318,45.6198,60936.0
2021-03-26 13:00:00,51.84,51.91,51.79,51.88,55236.0,45.6198,45.6814,45.5758,45.655,55236.0
2021-03-26 13:30:00,51.88,51.93,51.73,51.9,81808.0,45.655,45.699,45.523,45.6726,81808.0
2021-03-26 14:00:00,51.91,51.96,51.67,51.94,100077.0,45.6814,45.7254,45.4702,45.7078,100077.0
2021-03-26 14:30:00,51.95,52.08,51.77,52.08,128711.0,45.7166,45.831,45.5582,45.831,128711.0
2021-03-26 15:00:00,52.07,52.1,51.9,52.06,151754.0,45.8222,45.8486,45.6726,45.8134,151754.0
2021-03-26 15:30:00,52.07,52.64,52.07,52.56,377574.0,45.8222,46.3238,45.8222,46.2534,377574.0
2021-03-29 09:30:00,52.43,52.93,52.35,52.72,270034.0,46.139,46.579,46.0686,46.3942,270034.0
2021-03-29 10:00:00,52.73,52.74,52.38,52.41,138548.0,46.403,46.4118,46.095,46.1214,138548.0
2021-03-29 10:30:00,52.4,52.49,52.28,52.33,89941.0,46.1126,46.1918,46.007,46.051,89941.0
2021-03-29 11:00:00,52.32,52.54,52.29,52.48,93855.0,46.0422,46.2358,46.0158,46.183,93855.0
2021-03-29 11:30:00,52.47,52.74,52.43,52.7,64214.0,46.1742,46.4118,46.139,46.3766,64214.0
2021-03-29 12:00:00,52.7,52.72,52.45,52.57,89568.0,46.3766,46.3942,46.1566,46.2622,89568.0
2021-03-29 12:30:00,52.57,52.71,52.55,52.71,46800.0,46.2622,46.3854,46.2446,46.3854,46800.0
2021-03-29 13:00:00,52.71,52.8,52.62,52.63,49317.0,46.3854,46.4646,46.3062,46.315,49317.0
2021-03-29 13:30:00,52.63,52.78,52.6,52.62,46667.0,46.315,46.447,46.2886,46.3062,46667.0
2021-03-29 14:00:00,52.63,52.63,52.43,52.44,42782.0,46.315,46.315,46.139,46.1478,42782.0
2021-03-29 14:30:00,52.43,52.44,52.33,52.41,53671.0,46.139,46.1478,46.051,46.1214,53671.0
2021-03-29 15:00:00,52.43,52.54,52.38,52.53,87568.0,46.139,46.2358,46.095,46.227,87568.0
2021-03-29 15:30:00,52.53,52.62,52.46,52.55,269226.0,46.227,46.3062,46.1654,46.2446,269226.0
2021-03-30 09:30:00,52.24,52.29,51.46,51.62,188299.0,45.9718,46.0158,45.2854,45.4262,188299.0
2021-03-30 10:00:00,51.6,51.87,51.52,51.87,123088.0,45.4086,45.6462,45.3382,45.6462,123088.0
2021-03-30 10:30:00,51.86,51.86,51.44,51.47,155783.0,45.6374,45.6374,45.2678,45.2942,155783.0
2021-03-30 11:00:00,51.45,51.46,51.18,51.33,79312.0,45.2766,45.2854,45.0389,45.1709,79312.0
2021-03-30 11:30:00,51.32,51.36,51.22,51.36,54062.0,45.1621,45.1973,45.0741,45.1973,54062.0
2021-03-30 12:00:00,51.37,51.55,51.34,51.55,44520.0,45.2061,45.3646,45.1797,45.3646,44520.0
2021-03-30 12:30:00,51.56,51.6,51.46,51.55,59194.0,45.3734,45.4086,45.2854,45.3646,59194.0
2021-03-30 13:00:00,51.55,51.81,51.49,51.79,52163.0,45.3646,45.5934,45.3118,45.5758,52163.0
2021-03-30 13:30:00,51.79,51.9,51.71,51.72,61454.0,45.5758,45.6726,45.5054,45.5142,61454.0
2021-03-30 14:00:00,51.71,51.85,51.67,51.85,40929.0,45.5054,45.6286,45.4702,45.6286,40929.0
2021-03-30 14:30:00,51.85,51.99,51.85,51.99,65871.0,45.6286,45.7518,45.6286,45.7518,65871.0
2021-03-30 15:00:00,51.98,52.02,51.82,51.83,91294.0,45.743,45.7782,45.6022,45.611,91294.0
2021-03-30 15:30:00,51.84,51.86,51.63,51.8,228002.0,45.6198,45.6374,45.435,45.5846,228002.0
2021-03-31 09:30:00,51.8,52.02,51.67,51.7,100426.0,45.5846,45.7782,45.4702,45.4966,100426.0
2021-03-31 10:00:00,51.71,51.77,51.6,51.63,58886.0,45.5054,45.5582,45.4086,45.435,58886.0
2021-03-31 10:30:00,51.64,51.86,51.62,51.86,50353.0,45.4438,45.6374,45.4262,45.6374,50353.0
2021-03-31 11:00:00,51.86,51.87,51.65,51.68,43293.0,45.6374,45.6462,45.4526,45.479,43293.0
2021-03-31 11:30:00,51.68,51.74,51.63,51.66,44031.0,45.479,45.5318,45.435,45.4614,44031.0
2021-03-31 12:00:00,51.68,51.72,51.6,51.62,55866.0,45.479,45.5142,45.4086,45.4262,55866.0
2021-03-31 12:30:00,51.62,51.67,51.54,51.67,39125.0,45.4262,45.4702,45.3558,45.4702,39125.0
2021-03-31 13:00:00,51.67,51.81,51.67,51.81,25084.0,45.4702,45.5934,45.4702,45.5934,25084.0
2021-03-31 13:30:00,51.81,51.96,51.81,51.93,29084.0,45.5934,45.7254,45.5934,45.699,29084.0
2021-03-31 14:00:00,51.91,51.91,51.8,51.86,24275.0,45.6814,45.6814,45.5846,45.6374,24275.0
2021-03-31 14:30:00,51.87,52.04,51.87,51.95,51925.0,45.6462,45.7958,45.6462,45.7166,51925.0
2021-03-31 15:00:00,51.95,52.0,51.88,51.94,46407.0,45.7166,45.7606,45.655,45.7078,46407.0
2021-03-31 15:30:00,51.94,51.99,51.67,51.69,292376.0,45.7078,45.7518,45.4702,45.4878,292376.0
2021-04-01 09:30:00,51.75,51.93,51.36,51.36,128235.0,45.5406,45.699,45.1973,45.1973,128235.0
2021-04-01 10:00:00,51.36,51.74,51.36,51.72,79533.0,45.1973,45.5318,45.1973,45.5142,79533.0
2021-04-01 10:30:00,51.72,51.8,51.67,51.8,45759.0,45.5142,45.5846,45.4702,45.5846,45759.0
2021-04-01 11:00:00,51.81,51.93,51.78,51.88,83094.0,45.5934,45.699,45.567,45.655,83094.0
2021-04-01 11:30:00,51.85,51.9,51.78,51.79,47899.0,45.6286,45.6726,45.567,45.5758,47899.0
2021-04-01 12:00:00,51.79,51.84,51.75,51.81,50681.0,45.5758,45.6198,45.5406,45.5934,50681.0
2021-04-01 12:30:00,51.81,51.96,51.78,51.96,33899.0,45.5934,45.7254,45.567,45.7254,33899.0
2021-04-01 13:00:00,51.96,52.06,51.94,51.99,55608.0,45.7254,45.8134,45.7078,45.7518,55608.0
2021-04-01 13:30:00,51.99,52.04,51.9,51.94,31825.0,45.7518,45.7958,45.6726,45.7078,31825.0
2021-04-01 14:00:00,51.94,51.98,51.86,51.88,40999.0,45.7078,45.743,45.6374,45.655,40999.0
2021-04-01 14:30:00,51.88,51.94,51.87,51.87,42410.0,45.655,45.7078,45.6462,45.6462,42410.0
2021-04-01 15:00:00,51.86,51.86,51.71,51.73,69234.0,45.6374,45.6374,45.5054,45.523,69234.0
2021-04-01 15:30:00,51.73,51.99,51.73,51.99,142355.0,45.523,45.7518,45.523,45.7518,142355.0
2021-04-05 09:30:00,51.68,52.36,51.68,52.07,137886.0,45.8,46.4027,45.8,46.1456,137886.0
2021-04-05 10:00:00,52.08,52.47,52.05,52.35,86384.0,46.1545,46.5001,46.1279,46.3938,86384.0
2021-04-05 10:30:00,52.35,52.65,52.35,52.56,68014.0,46.3938,46.6597,46.3938,46.5799,68014.0
2021-04-05 11:00:00,52.55,52.72,52.52,52.64,40042.0,46.571,46.7217,46.5444,46.6508,40042.0
2021-04-05 11:30:00,52.67,52.81,52.64,52.74,45448.0,46.6774,46.8015,46.6508,46.7394,45448.0
2021-04-05 12:00:00,52.75,52.81,52.71,52.77,34196.0,46.7483,46.8015,46.7128,46.766,34196.0
2021-04-05 12:30:00,52.78,52.91,52.78,52.84,42515.0,46.7749,46.8901,46.7749,46.828,42515.0
2021-04-05 13:00:00,52.84,52.88,52.71,52.74,34234.0,46.828,46.8635,46.7128,46.7394,34234.0
2021-04-05 13:30:00,52.76,52.76,52.59,52.65,55280.0,46.7571,46.7571,46.6065,46.6597,55280.0
2021-04-05 14:00:00,52.64,52.67,52.6,52.64,40339.0,46.6508,46.6774,46.6153,46.6508,40339.0
2021-04-05 14:30:00,52.65,52.72,52.55,52.55,57880.0,46.6597,46.7217,46.571,46.571,57880.0
2021-04-05 15:00:00,52.55,52.57,52.47,52.53,41782.0,46.571,46.5888,46.5001,46.5533,41782.0
2021-04-05 15:30:00,52.53,52.56,52.31,52.4,162506.0,46.5533,46.5799,46.3583,46.4381,162506.0
2021-04-06 09:30:00,52.0,52.13,51.79,52.05,106951.0,46.0836,46.1988,45.8975,46.1279,106951.0
2021-04-06 10:00:00,52.05,52.2,52.04,52.13,47437.0,46.1279,46.2609,46.1191,46.1988,47437.0
2021-04-06 10:30:00,52.08,52.15,52.02,52.06,51419.0,46.1545,46.2165,46.1013,46.1368,51419.0
2021-04-06 11:00:00,52.04,52.21,52.03,52.11,49240.0,46.1191,46.2697,46.1102,46.1811,49240.0
2021-04-06 11:30:00,52.1,52.13,52.06,52.09,40497.0,46.1722,46.1988,46.1368,46.1634,40497.0
2021-04-06 12:00:00,52.09,52.13,52.03,52.12,38022.0,46.1634,46.1988,46.1102,46.19,38022.0
2021-04-06 12:30:00,52.12,52.12,51.92,51.94,33053.0,46.19,46.19,46.0127,46.0304,33053.0
2021-04-06 13:00:00,51.94,51.94,51.83,51.9,38283.0,46.0304,46.0304,45.933,45.995,38283.0
2021-04-06 13:30:00,51.9,51.99,51.87,51.99,33971.0,45.995,46.0748,45.9684,46.0748,33971.0
2021-04-06 14:00:00,51.99,51.99,51.9,51.92,25091.0,46.0748,46.0748,45.995,46.0127,25091.0
2021-04-06 14:30:00,51.91,51.99,51.89,51.93,34917.0,46.0039,46.0748,45.9861,46.0216,34917.0
2021-04-06 15:00:00,51.93,52.0,51.86,51.99,37718.0,46.0216,46.0836,45.9595,46.0748,37718.0
2021-04-06 15:30:00,52.0,52.03,51.94,52.03,116923.0,46.0836,46.1102,46.0304,46.1102,116923.0
2021-04-07 09:30:00,52.0,52.14,51.81,51.81,132889.0,46.0836,46.2077,45.9152,45.9152,132889.0
2021-04-07 10:00:00,51.82,52.01,51.82,51.93,60872.0,45.9241,46.0925,45.9241,46.0216,60872.0
2021-04-07 10:30:00,51.91,51.91,51.73,51.76,68157.0,46.0039,46.0039,45.8443,45.8709,68157.0
2021-04-07 11:00:00,51.76,51.82,51.73,51.74,72573.0,45.8709,45.9241,45.8443,45.8532,72573.0
2021-04-07 11:30:00,51.74,51.77,51.6,51.7,49985.0,45.8532,45.8798,45.7291,45.8177,49985.0
2021-04-07 12:00:00,51.7,51.75,51.6,51.6,36122.0,45.8177,45.8621,45.7291,45.7291,36122.0
2021-04-07 12:30:00,51.6,51.68,51.6,51.68,39499.0,45.7291,45.8,45.7291,45.8,39499.0
2021-04-07 13:00:00,51.68,51.69,51.58,51.6,51255.0,45.8,45.8089,45.7114,45.7291,51255.0
2021-04-07 13:30:00,51.6,51.72,51.58,51.71,33302.0,45.7291,45.8355,45.7114,45.8266,33302.0
2021-04-07 14:00:00,51.7,51.72,51.62,51.64,59430.0,45.8177,45.8355,45.7468,45.7646,59430.0
2021-04-07 14:30:00,51.65,51.7,51.63,51.65,68262.0,45.7734,45.8177,45.7557,45.7734,68262.0
2021-04-07 15:00:00,51.65,51.69,51.63,51.69,83474.0,45.7734,45.8089,45.7557,45.8089,83474.0
2021-04-07 15:30:00,51.69,51.77,51.69,51.77,171546.0,45.8089,45.8798,45.8089,45.8798,171546.0
2021-04-08 09:30:00,51.93,51.93,51.62,51.71,87265.0,46.0216,46.0216,45.7468,45.8266,87265.0
2021-04-08 10:00:00,51.72,51.73,51.46,51.5,70714.0,45.8355,45.8443,45.6051,45.6405,70714.0
2021-04-08 10:30:00,51.49,51.63,51.47,51.59,54582.0,45.6316,45.7557,45.6139,45.7203,54582.0
2021-04-08 11:00:00,51.6,51.69,51.58,51.69,31191.0,45.7291,45.8089,45.7114,45.8089,31191.0
2021-04-08 11:30:00,51.7,51.73,51.61,51.63,46482.0,45.8177,45.8443,45.738,45.7557,46482.0
2021-04-08 12:00:00,51.63,51.72,51.6,51.67,33716.0,45.7557,45.8355,45.7291,45.7912,33716.0
2021-04-08 12:30:00,51.67,51.73,51.65,51.65,34223.0,45.7912,45.8443,45.7734,45.7734,34223.0
2021-04-08 13:00:00,51.67,51.68,51.64,51.68,32709.0,45.7912,45.8,45.7646,45.8,32709.0
2021-04-08 13:30:00,51.69,51.74,51.65,51.71,27707.0,45.8089,45.8532,45.7734,45.8266,27707.0
2021-04-08 14:00:00,51.71,51.75,51.67,51.75,19634.0,45.8266,45.8621,45.7912,45.8621,19634.0
2021-04-08 14:30:00,51.74,51.76,51.72,51.73,24133.0,45.8532,45.8709,45.8355,45.8443,24133.0
2021-04-08 15:00:00,51.74,51.79,51.71,51.76,48749.0,45.8532,45.8975,45.8266,45.8709,48749.0
2021-04-08 15:30:00,51.77,51.92,51.76,51.9,162542.0,45.8798,46.0127,45.8709,45.995,162542.0
2021-04-09 09:30:00,51.82,52.09,51.77,51.84,87723.0,45.9241,46.1634,45.8798,45.9418,87723.0
2021-04-09 10:00:00,51.83,51.9,51.69,51.78,75932.0,45.933,45.995,45.8089,45.8886,75932.0
2021-04-09 10:30:00,51.77,51.83,51.68,51.74,49208.0,45.8798,45.933,45.8,45.8532,49208.0
2021-04-09 11:00:00,51.75,51.88,51.75,51.81,42524.0,45.8621,45.9773,45.8621,45.9152,42524.0
2021-04-09 11:30:00,51.82,51.92,51.78,51.86,39132.0,45.9241,46.0127,45.8886,45.9595,39132.0
2021-04-09 12:00:00,51.85,51.88,51.83,51.84,16390.0,45.9507,45.9773,45.933,45.9418,16390.0
2021-04-09 12:30:00,51.83,51.85,51.82,51.83,24753.0,45.933,45.9507,45.9241,45.933,24753.0
2021-04-09 13:00:00,51.83,51.83,51.78,51.79,19828.0,45.933,45.933,45.8886,45.8975,19828.0
2021-04-09 13:30:00,51.79,51.87,51.79,51.86,29176.0,45.8975,45.9684,45.8975,45.9595,29176.0
2021-04-09 14:00:00,51.86,51.87,51.81,51.84,30620.0,45.9595,45.9684,45.9152,45.9418,30620.0
2021-04-09 14:30:00,51.84,51.87,51.82,51.85,21596.0,45.9418,45.9684,45.9241,45.9507,21596.0
2021-04-09 15:00:00,51.84,52.02,51.83,52.01,46324.0,45.9418,46.1013,45.933,46.0925,46324.0
2021-04-09 15:30:00,52.02,52.15,52.02,52.09,203364.0,46.1013,46.2165,46.1013,46.1634,203364.0
2021-04-12 09:30:00,52.16,52.16,51.81,51.95,115549.0,46.2254,46.2254,45.9152,46.0393,115549.0
2021-04-12 10:00:00,51.95,52.08,51.83,51.83,91941.0,46.0393,46.1545,45.933,45.933,91941.0
2021-04-12 10:30:00,51.86,51.86,51.73,51.78,65005.0,45.9595,45.9595,45.8443,45.8886,65005.0
2021-04-12 11:00:00,51.79,51.88,51.79,51.87,50454.0,45.8975,45.9773,45.8975,45.9684,50454.0
2021-04-12 11:30:00,51.88,51.93,51.82,51.88,63646.0,45.9773,46.0216,45.9241,45.9773,63646.0
2021-04-12 12:00:00,51.88,51.89,51.77,51.79,55660.0,45.9773,45.9861,45.8798,45.8975,55660.0
2021-04-12 12:30:00,51.79,51.84,51.79,51.8,54040.0,45.8975,45.9418,45.8975,45.9064,54040.0
2021-04-12 13:00:00,51.8,51.81,51.71,51.75,41299.0,45.9064,45.9152,45.8266,45.8621,41299.0
2021-04-12 13:30:00,51.75,51.75,51.54,51.55,44323.0,45.8621,45.8621,45.676,45.6848,44323.0
2021-04-12 14:00:00,51.56,51.63,51.56,51.6,44302.0,45.6937,45.7557,45.6937,45.7291,44302.0
2021-04-12 14:30:00,51.6,51.6,51.52,51.58,39120.0,45.7291,45.7291,45.6582,45.7114,39120.0
2021-04-12 15:00:00,51.59,51.6,51.48,51.52,57903.0,45.7203,45.7291,45.6228,45.6582,57903.0
2021-04-12 15:30:00,51.52,51.7,51.49,51.55,206892.0,45.6582,45.8177,45.6316,45.6848,206892.0
2021-04-13 09:30:00,51.64,51.71,51.36,51.65,88958.0,45.7646,45.8266,45.5164,45.7734,88958.0
2021-04-13 10:00:00,51.65,51.87,51.57,51.58,70293.0,45.7734,45.9684,45.7025,45.7114,70293.0
2021-04-13 10:30:00,51.58,51.63,51.49,51.56,57118.0,45.7114,45.7557,45.6316,45.6937,57118.0
2021-04-13 11:00:00,51.56,51.56,51.42,51.47,47818.0,45.6937,45.6937,45.5696,45.6139,47818.0
2021-04-13 11:30:00,51.48,51.54,51.41,51.41,44502.0,45.6228,45.676,45.5607,45.5607,44502.0
2021-04-13 12:00:00,51.41,51.45,51.38,51.44,26168.0,45.5607,45.5962,45.5342,45.5873,26168.0
2021-04-13 12:30:00,51.44,51.45,51.37,51.37,31593.0,45.5873,45.5962,45.5253,45.5253,31593.0
2021-04-13 13:00:00,51.37,51.41,51.34,51.37,29113.0,45.5253,45.5607,45.4987,45.5253,29113.0
2021-04-13 13:30:00,51.36,51.44,51.36,51.36,34797.0,45.5164,45.5873,45.5164,45.5164,34797.0
2021-04-13 14:00:00,51.36,51.46,51.36,51.46,39533.0,45.5164,45.6051,45.5164,45.6051,39533.0
2021-04-13 14:30:00,51.46,51.56,51.43,51.56,41216.0,45.6051,45.6937,45.5785,45.6937,41216.0
2021-04-13 15:00:00,51.55,51.67,51.55,51.6,55551.0,45.6848,45.7912,45.6848,45.7291,55551.0
2021-04-13 15:30:00,51.62,51.71,51.62,51.67,119358.0,45.7468,45.8266,45.7468,45.7912,119358.0
2021-04-14 09:30:00,51.55,51.61,51.42,51.48,96839.0,45.6848,45.738,45.5696,45.6228,96839.0
2021-04-14 10:00:00,51.47,51.63,51.4,51.63,56501.0,45.6139,45.7557,45.5519,45.7557,56501.0
2021-04-14 10:30:00,51.65,51.67,51.38,51.39,55389.0,45.7734,45.7912,45.5342,45.543,55389.0
2021-04-14 11:00:00,51.39,51.5,51.32,51.5,91263.0,45.543,45.6405,45.481,45.6405,91263.0
2021-04-14 11:30:00,51.51,51.52,51.42,51.45,59899.0,45.6494,45.6582,45.5696,45.5962,59899.0
2021-04-14 12:00:00,51.44,51.47,51.33,51.33,62978.0,45.5873,45.6139,45.4898,45.4898,62978.0
2021-04-14 12:30:00,51.34,51.35,51.28,51.28,56827.0,45.4987,45.5076,45.4455,45.4455,56827.0
2021-04-14 13:00:00,51.29,51.38,51.25,51.26,65472.0,45.4544,45.5342,45.4189,45.4278,65472.0
2021-04-14 13:30:00,51.27,51.34,51.17,51.25,63753.0,45.4367,45.4987,45.348,45.4189,63753.0
2021-04-14 14:00:00,51.24,51.34,51.15,51.33,60593.0,45.4101,45.4987,45.3303,45.4898,60593.0
2021-04-14 14:30:00,51.33,51.37,51.24,51.24,50436.0,45.4898,45.5253,45.4101,45.4101,50436.0
2021-04-14 15:00:00,51.24,51.35,51.23,51.33,68648.0,45.4101,45.5076,45.4012,45.4898,68648.0
2021-04-14 15:30:00,51.33,51.38,51.23,51.38,185081.0,45.4898,45.5342,45.4012,45.5342,185081.0
2021-04-15 09:30:00,51.7,51.92,51.39,51.42,117676.0,45.8177,46.0127,45.543,45.5696,117676.0
2021-04-15 10:00:00,51.44,51.59,51.39,51.49,80400.0,45.5873,45.7203,45.543,45.6316,80400.0
2021-04-15 10:30:00,51.49,51.68,51.48,51.63,72710.0,45.6316,45.8,45.6228,45.7557,72710.0
2021-04-15 11:00:00,51.64,51.77,51.64,51.7,44578.0,45.7646,45.8798,45.7646,45.8177,44578.0
2021-04-15 11:30:00,51.71,51.71,51.54,51.57,33837.0,45.8266,45.8266,45.676,45.7025,33837.0
2021-04-15 12:00:00,51.58,51.67,51.57,51.64,39383.0,45.7114,45.7912,45.7025,45.7646,39383.0
2021-04-15 12:30:00,51.64,51.77,51.61,51.73,65490.0,45.7646,45.8798,45.738,45.8443,65490.0
2021-04-15 13:00:00,51.73,51.8,51.67,51.67,35470.0,45.8443,45.9064,45.7912,45.7912,35470.0
2021-04-15 13:30:00,51.68,51.74,51.52,51.53,53252.0,45.8,45.8532,45.6582,45.6671,53252.0
2021-04-15 14:00:00,51.53,51.58,51.48,51.52,51278.0,45.6671,45.7114,45.6228,45.6582,51278.0
2021-04-15 14:30:00,51.52,51.62,51.47,51.62,58974.0,45.6582,45.7468,45.6139,45.7468,58974.0
2021-04-15 15:00:00,51.62,51.65,51.55,51.58,58308.0,45.7468,45.7734,45.6848,45.7114,58308.0
2021-04-15 15:30:00,51.58,51.66,51.56,51.63,164656.0,45.7114,45.7823,45.6937,45.7557,164656.0
2021-04-16 09:30:00,52.44,52.98,52.28,52.93,339028.0,46.4736,46.9521,46.3318,46.9078,339028.0
2021-04-16 10:00:00,52.88,53.17,52.79,52.82,189501.0,46.8635,47.1205,46.7837,46.8103,189501.0
2021-04-16 10:30:00,52.83,53.06,52.83,52.96,93388.0,46.8192,47.023,46.8192,46.9344,93388.0
2021-04-16 11:00:00,52.96,53.01,52.91,52.93,78228.0,46.9344,46.9787,46.8901,46.9078,78228.0
2021-04-16 11:30:00,52.95,53.0,52.79,52.86,77848.0,46.9255,46.9698,46.7837,46.8458,77848.0
2021-04-16 12:00:00,52.87,52.95,52.84,52.85,57679.0,46.8546,46.9255,46.828,46.8369,57679.0
2021-04-16 12:30:00,52.84,52.87,52.74,52.76,54456.0,46.828,46.8546,46.7394,46.7571,54456.0
2021-04-16 13:00:00,52.76,52.83,52.72,52.8,49510.0,46.7571,46.8192,46.7217,46.7926,49510.0
2021-04-16 13:30:00,52.8,52.89,52.77,52.88,34217.0,46.7926,46.8724,46.766,46.8635,34217.0
2021-04-16 14:00:00,52.88,53.05,52.88,53.01,61878.0,46.8635,47.0141,46.8635,46.9787,61878.0
2021-04-16 14:30:00,53.01,53.1,52.99,53.0,47437.0,46.9787,47.0585,46.961,46.9698,47437.0
2021-04-16 15:00:00,53.0,53.0,52.83,52.94,94109.0,46.9698,46.9698,46.8192,46.9167,94109.0
2021-04-16 15:30:00,52.93,52.93,52.78,52.8,215112.0,46.9078,46.9078,46.7749,46.7926,215112.0
2021-04-19 09:30:00,52.51,52.91,52.51,52.89,92998.0,46.5356,46.8901,46.5356,46.8724,92998.0
2021-04-19 10:00:00,52.89,52.95,52.72,52.86,84601.0,46.8724,46.9255,46.7217,46.8458,84601.0
2021-04-19 10:30:00,52.83,52.89,52.63,52.84,55799.0,46.8192,46.8724,46.6419,46.828,55799.0
2021-04-19 11:00:00,52.84,52.85,52.63,52.68,51121.0,46.828,46.8369,46.6419,46.6862,51121.0
2021-04-19 11:30:00,52.69,52.77,52.5,52.71,68138.0,46.6951,46.766,46.5267,46.7128,68138.0
2021-04-19 12:00:00,52.71,52.79,52.6,52.68,71281.0,46.7128,46.7837,46.6153,46.6862,71281.0
2021-04-19 12:30:00,52.68,52.75,52.6,52.75,55654.0,46.6862,46.7483,46.6153,46.7483,55654.0
2021-04-19 13:00:00,52.72,52.77,52.66,52.73,57703.0,46.7217,46.766,46.6685,46.7306,57703.0
2021-04-19 13:30:00,52.73,52.78,52.69,52.75,47458.0,46.7306,46.7749,46.6951,46.7483,47458.0
2021-04-19 14:00:00,52.75,52.88,52.71,52.88,27259.0,46.7483,46.8635,46.7128,46.8635,27259.0
2021-04-19 14:30:00,52.88,52.88,52.72,52.85,86848.0,46.8635,46.8635,46.7217,46.8369,86848.0
2021-04-19 15:00:00,52.84,52.86,52.76,52.8,100889.0,46.828,46.8458,46.7571,46.7926,100889.0
2021-04-19 15:30:00,52.79,52.89,52.77,52.89,245167.0,46.7837,46.8724,46.766,46.8724,245167.0
2021-04-20 09:30:00,52.61,52.78,51.9,51.98,154110.0,46.6242,46.7749,45.995,46.0659,154110.0
2021-04-20 10:00:00,51.99,52.19,51.95,52.19,129304.0,46.0748,46.252,46.0393,46.252,129304.0
2021-04-20 10:30:00,52.15,52.17,51.96,52.09,127886.0,46.2165,46.2343,46.0482,46.1634,127886.0
2021-04-20 11:00:00,52.08,52.09,51.9,51.99,101040.0,46.1545,46.1634,45.995,46.0748,101040.0
2021-04-20 11:30:00,51.98,52.01,51.88,51.98,103488.0,46.0659,46.0925,45.9773,46.0659,103488.0
2021-04-20 12:00:00,51.97,52.09,51.94,51.95,75215.0,46.057,46.1634,46.0304,46.0393,75215.0
2021-04-20 12:30:00,51.95,52.05,51.89,51.9,90097.0,46.0393,46.1279,45.9861,45.995,90097.0
2021-04-20 13:00:00,51.9,51.95,51.79,51.8,86909.0,45.995,46.0393,45.8975,45.9064,86909.0
2021-04-20 13:30:00,51.8,51.92,51.79,51.86,71769.0,45.9064,46.0127,45.8975,45.9595,71769.0
2021-04-20 14:00:00,51.85,51.86,51.6,51.63,98732.0,45.9507,45.9595,45.7291,45.7557,98732.0
2021-04-20 14:30:00,51.64,51.79,51.6,51.66,79314.0,45.7646,45.8975,45.7291,45.7823,79314.0
2021-04-20 15:00:00,51.66,51.85,51.66,51.8,80564.0,45.7823,45.9507,45.7823,45.9064,80564.0
2021-04-20 15:30:00,51.8,51.87,51.72,51.79,151068.0,45.9064,45.9684,45.8355,45.8975,151068.0
2021-04-21 09:30:00,51.82,51.89,51.49,51.87,107730.0,45.9241,45.9861,45.6316,45.9684,107730.0
2021-04-21 10:00:00,51.87,51.89,51.7,51.86,49079.0,45.9684,45.9861,45.8177,45.9595,49079.0
2021-04-21 10:30:00,51.87,51.87,51.58,51.61,58039.0,45.9684,45.9684,45.7114,45.738,58039.0
2021-04-21 11:00:00,51.6,51.84,51.58,51.83,42897.0,45.7291,45.9418,45.7114,45.933,42897.0
2021-04-21 11:30:00,51.83,51.98,51.83,51.98,42414.0,45.933,46.0659,45.933,46.0659,42414.0
2021-04-21 12:00:00,51.98,52.06,51.9,51.91,50438.0,46.0659,46.1368,45.995,46.0039,50438.0
2021-04-21 12:30:00,51.93,51.93,51.81,51.82,28404.0,46.0216,46.0216,45.9152,45.9241,28404.0
2021-04-21 13:00:00,51.83,51.93,51.83,51.91,26504.0,45.933,46.0216,45.933,46.0039,26504.0
2021-04-21 13:30:00,51.91,51.93,51.79,51.8,47235.0,46.0039,46.0216,45.8975,45.9064,47235.0
2021-04-21 14:00:00,51.81,51.83,51.75,51.76,23800.0,45.9152,45.933,45.8621,45.8709,23800.0
2021-04-21 14:30:00,51.76,51.77,51.69,51.72,35286.0,45.8709,45.8798,45.8089,45.8355,35286.0
2021-04-21 15:00:00,51.72,51.8,51.7,51.8,24912.0,45.8355,45.9064,45.8177,45.9064,24912.0
2021-04-21 15:30:00,51.8,52.02,51.8,51.91,142175.0,45.9064,46.1013,45.9064,46.0039,142175.0
2021-04-22 09:30:00,51.81,52.02,51.73,51.92,107171.0,45.9152,46.1013,45.8443,46.0127,107171.0
2021-04-22 10:00:00,51.91,51.91,51.79,51.86,76750.0,46.0039,46.0039,45.8975,45.9595,76750.0
2021-04-22 10:30:00,51.87,52.08,51.86,52.02,55639.0,45.9684,46.1545,45.9595,46.1013,55639.0
2021-04-22 11:00:00,52.02,52.02,51.86,51.86,37773.0,46.1013,46.1013,45.9595,45.9595,37773.0
2021-04-22 11:30:00,51.85,51.97,51.83,51.9,51693.0,45.9507,46.057,45.933,45.995,51693.0
2021-04-22 12:00:00,51.9,51.99,51.89,51.97,27045.0,45.995,46.0748,45.9861,46.057,27045.0
2021-04-22 12:30:00,51.97,52.03,51.97,52.02,31968.0,46.057,46.1102,46.057,46.1013,31968.0
2021-04-22 13:00:00,52.02,52.03,51.61,51.76,126178.0,46.1013,46.1102,45.738,45.8709,126178.0
2021-04-22 13:30:00,51.75,51.76,51.49,51.54,85969.0,45.8621,45.8709,45.6316,45.676,85969.0
2021-04-22 14:00:00,51.53,51.6,51.47,51.56,85022.0,45.6671,45.7291,45.6139,45.6937,85022.0
2021-04-22 14:30:00,51.55,51.61,51.52,51.56,75871.0,45.6848,45.738,45.6582,45.6937,75871.0
2021-04-22 15:00:00,51.56,51.59,51.43,51.45,74420.0,45.6937,45.7203,45.5785,45.5962,74420.0
2021-04-22 15:30:00,51.45,51.57,51.38,51.5,213593.0,45.5962,45.7025,45.5342,45.6405,213593.0
2021-04-23 09:30:00,51.48,51.49,51.18,51.48,73035.0,45.6228,45.6316,45.3569,45.6228,73035.0
2021-04-23 10:00:00,51.48,51.61,51.46,51.59,48373.0,45.6228,45.738,45.6051,45.7203,48373.0
2021-04-23 10:30:00,51.59,51.79,51.59,51.77,68601.0,45.7203,45.8975,45.7203,45.8798,68601.0
2021-04-23 11:00:00,51.77,51.88,51.7,51.84,36434.0,45.8798,45.9773,45.8177,45.9418,36434.0
2021-04-23 11:30:00,51.85,51.9,51.81,51.85,53806.0,45.9507,45.995,45.9152,45.9507,53806.0
2021-04-23 12:00:00,51.85,51.85,51.79,51.8,33727.0,45.9507,45.9507,45.8975,45.9064,33727.0
2021-04-23 12:30:00,51.79,51.92,51.79,51.85,32657.0,45.8975,46.0127,45.8975,45.9507,32657.0
2021-04-23 13:00:00,51.85,51.85,51.77,51.83,30323.0,45.9507,45.9507,45.8798,45.933,30323.0
2021-04-23 13:30:00,51.85,51.88,51.81,51.85,27134.0,45.9507,45.9773,45.9152,45.9507,27134.0
2021-04-23 14:00:00,51.86,51.95,51.83,51.95,49049.0,45.9595,46.0393,45.933,46.0393,49049.0
2021-04-23 14:30:00,51.95,52.05,51.95,51.99,69642.0,46.0393,46.1279,46.0393,46.0748,69642.0
2021-04-23 15:00:00,51.98,52.09,51.95,52.06,56536.0,46.0659,46.1634,46.0393,46.1368,56536.0
2021-04-23 15:30:00,52.06,52.13,51.87,51.88,173491.0,46.1368,46.1988,45.9684,45.9773,173491.0
2021-04-26 09:30:00,51.7,51.73,51.52,51.64,101141.0,45.8177,45.8443,45.6582,45.7646,101141.0
2021-04-26 10:00:00,51.65,51.75,51.64,51.72,62136.0,45.7734,45.8621,45.7646,45.8355,62136.0
2021-04-26 10:30:00,51.74,51.74,51.62,51.62,37665.0,45.8532,45.8532,45.7468,45.7468,37665.0
2021-04-26 11:00:00,51.63,51.76,51.63,51.66,31247.0,45.7557,45.8709,45.7557,45.7823,31247.0
2021-04-26 11:30:00,51.67,51.71,51.63,51.63,35112.0,45.7912,45.8266,45.7557,45.7557,35112.0
2021-04-26 12:00:00,51.63,51.63,51.57,51.58,32565.0,45.7557,45.7557,45.7025,45.7114,32565.0
2021-04-26 12:30:00,51.59,51.67,51.59,51.63,19057.0,45.7203,45.7912,45.7203,45.7557,19057.0
2021-04-26 13:00:00,51.63,51.66,51.59,51.64,18753.0,45.7557,45.7823,45.7203,45.7646,18753.0
2021-04-26 13:30:00,51.62,51.63,51.55,51.58,23678.0,45.7468,45.7557,45.6848,45.7114,23678.0
2021-04-26 14:00:00,51.58,51.66,51.52,51.66,26943.0,45.7114,45.7823,45.6582,45.7823,26943.0
2021-04-26 14:30:00,51.66,51.67,51.62,51.63,33247.0,45.7823,45.7912,45.7468,45.7557,33247.0
2021-04-26 15:00:00,51.63,51.65,51.52,51.52,49029.0,45.7557,45.7734,45.6582,45.6582,49029.0
2021-04-26 15:30:00,51.52,51.65,51.5,51.64,138574.0,45.6582,45.7734,45.6405,45.7646,138574.0
2021-04-27 09:30:00,51.59,51.64,51.35,51.36,92041.0,45.7203,45.7646,45.5076,45.5164,92041.0
2021-04-27 10:00:00,51.37,51.57,51.35,51.51,62075.0,45.5253,45.7025,45.5076,45.6494,62075.0
2021-04-27 10:30:00,51.51,51.59,51.47,51.58,61519.0,45.6494,45.7203,45.6139,45.7114,61519.0
2021-04-27 11:00:00,51.59,51.61,51.51,51.54,44883.0,45.7203,45.738,45.6494,45.676,44883.0
2021-04-27 11:30:00,51.55,51.61,51.54,51.57,23601.0,45.6848,45.738,45.676,45.7025,23601.0
2021-04-27 12:00:00,51.59,51.6,51.52,51.56,34528.0,45.7203,45.7291,45.6582,45.6937,34528.0
2021-04-27 12:30:00,51.56,51.63,51.56,51.61,29540.0,45.6937,45.7557,45.6937,45.738,29540.0
2021-04-27 13:00:00,51.62,51.66,51.47,51.47,25217.0,45.7468,45.7823,45.6139,45.6139,25217.0
2021-04-27 13:30:00,51.47,51.47,51.4,51.44,28465.0,45.6139,45.6139,45.5519,45.5873,28465.0
2021-04-27 14:00:00,51.44,51.48,51.4,51.46,47545.0,45.5873,45.6228,45.5519,45.6051,47545.0
2021-04-27 14:30:00,51.47,51.47,51.38,51.39,37097.0,45.6139,45.6139,45.5342,45.543,37097.0
2021-04-27 15:00:00,51.39,51.45,51.37,51.4,36728.0,45.543,45.5962,45.5253,45.5519,36728.0
2021-04-27 15:30:00,51.4,51.5,51.36,51.37,94879.0,45.5519,45.6405,45.5164,45.5253,94879.0
2021-04-28 09:30:00,51.59,51.74,51.45,51.45,104992.0,45.7203,45.8532,45.5962,45.5962,104992.0
2021-04-28 10:00:00,51.46,51.47,51.3,51.4,51239.0,45.6051,45.6139,45.4633,45.5519,51239.0
2021-04-28 10:30:00,51.44,51.48,51.37,51.46,23556.0,45.5873,45.6228,45.5253,45.6051,23556.0
2021-04-28 11:00:00,51.46,51.51,51.41,51.48,36790.0,45.6051,45.6494,45.5607,45.6228,36790.0
2021-04-28 11:30:00,51.48,51.48,51.25,51.28,44966.0,45.6228,45.6228,45.4189,45.4455,44966.0
2021-04-28 12:00:00,51.27,51.3,51.22,51.22,52835.0,45.4367,45.4633,45.3924,45.3924,52835.0
2021-04-28 12:30:00,51.22,51.29,51.22,51.26,100288.0,45.3924,45.4544,45.3924,45.4278,100288.0
2021-04-28 13:00:00,51.26,51.26,51.13,51.15,69845.0,45.4278,45.4278,45.3126,45.3303,69845.0
2021-04-28 13:30:00,51.14,51.15,51.02,51.03,43560.0,45.3215,45.3303,45.2151,45.224,43560.0
2021-04-28 14:00:00,51.03,51.07,50.94,50.94,53179.0,45.224,45.2594,45.1442,45.1442,53179.0
2021-04-28 14:30:00,50.93,51.17,50.93,51.08,76810.0,45.1354,45.348,45.1354,45.2683,76810.0
2021-04-28 15:00:00,51.07,51.12,50.96,51.02,81713.0,45.2594,45.3037,45.1619,45.2151,81713.0
2021-04-28 15:30:00,51.02,51.13,50.99,51.12,172030.0,45.2151,45.3126,45.1885,45.3037,172030.0
2021-04-29 09:30:00,51.36,51.6,51.26,51.27,83306.0,45.5164,45.7291,45.4278,45.4367,83306.0
2021-04-29 10:00:00,51.26,51.26,51.13,51.25,79173.0,45.4278,45.4278,45.3126,45.4189,79173.0
2021-04-29 10:30:00,51.25,51.39,51.13,51.2,83786.0,45.4189,45.543,45.3126,45.3746,83786.0
2021-04-29 11:00:00,51.2,51.23,51.12,51.16,29643.0,45.3746,45.4012,45.3037,45.3392,29643.0
2021-04-29 11:30:00,51.16,51.16,51.03,51.07,61405.0,45.3392,45.3392,45.224,45.2594,61405.0
2021-04-29 12:00:00,51.07,51.09,50.98,51.06,63146.0,45.2594,45.2771,45.1797,45.2506,63146.0
2021-04-29 12:30:00,51.07,51.16,51.05,51.09,33211.0,45.2594,45.3392,45.2417,45.2771,33211.0
2021-04-29 13:00:00,51.08,51.24,51.06,51.23,52508.0,45.2683,45.4101,45.2506,45.4012,52508.0
2021-04-29 13:30:00,51.24,51.28,51.16,51.26,31310.0,45.4101,45.4455,45.3392,45.4278,31310.0
2021-04-29 14:00:00,51.26,51.34,51.26,51.33,36845.0,45.4278,45.4987,45.4278,45.4898,36845.0
2021-04-29 14:30:00,51.34,51.43,51.33,51.39,36058.0,45.4987,45.5785,45.4898,45.543,36058.0
2021-04-29 15:00:00,51.39,51.49,51.39,51.42,40278.0,45.543,45.6316,45.543,45.5696,40278.0
2021-04-29 15:30:00,51.41,51.49,51.38,51.44,125924.0,45.5607,45.6316,45.5342,45.5873,125924.0
2021-04-30 09:30:00,51.2,51.2,50.76,50.8,66085.0,45.3746,45.3746,44.9847,45.0201,66085.0
2021-04-30 10:00:00,50.8,50.85,50.66,50.85,47314.0,45.0201,45.0645,44.8961,45.0645,47314.0
2021-04-30 10:30:00,50.85,50.88,50.6,50.72,88042.0,45.0645,45.091,44.8429,44.9492,88042.0
2021-04-30 11:00:00,50.72,50.74,50.59,50.59,47790.0,44.9492,44.967,44.834,44.834,47790.0
2021-04-30 11:30:00,50.59,50.72,50.56,50.68,59043.0,44.834,44.9492,44.8075,44.9138,59043.0
2021-04-30 12:00:00,50.69,50.73,50.63,50.66,45740.0,44.9227,44.9581,44.8695,44.8961,45740.0
2021-04-30 12:30:00,50.66,50.66,50.54,50.58,32534.0,44.8961,44.8961,44.7897,44.8252,32534.0
2021-04-30 13:00:00,50.58,50.63,50.55,50.63,38879.0,44.8252,44.8695,44.7986,44.8695,38879.0
2021-04-30 13:30:00,50.63,50.63,50.41,50.45,83885.0,44.8695,44.8695,44.6745,44.71,83885.0
2021-04-30 14:00:00,50.47,50.62,50.47,50.61,45829.0,44.7277,44.8606,44.7277,44.8518,45829.0
2021-04-30 14:30:00,50.62,50.69,50.58,50.68,57973.0,44.8606,44.9227,44.8252,44.9138,57973.0
2021-04-30 15:00:00,50.7,50.74,50.67,50.73,62648.0,44.9315,44.967,44.9049,44.9581,62648.0
2021-04-30 15:30:00,50.74,50.94,50.63,50.94,391209.0,44.967,45.1442,44.8695,45.1442,391209.0
2021-05-03 09:30:00,51.19,51.39,51.14,51.23,73510.0,45.3658,45.543,45.3215,45.4012,73510.0
2021-05-03 10:00:00,51.23,51.24,51.05,51.09,50116.0,45.4012,45.4101,45.2417,45.2771,50116.0
2021-05-03 10:30:00,51.1,51.12,50.89,50.95,60444.0,45.286,45.3037,45.0999,45.1531,60444.0
2021-05-03 11:00:00,50.94,50.96,50.82,50.88,68452.0,45.1442,45.1619,45.0379,45.091,68452.0
2021-05-03 11:30:00,50.89,50.98,50.89,50.97,36451.0,45.0999,45.1797,45.0999,45.1708,36451.0
2021-05-03 12:00:00,50.97,51.03,50.93,50.98,34417.0,45.1708,45.224,45.1354,45.1797,34417.0
2021-05-03 12:30:00,50.98,51.12,50.98,51.08,35994.0,45.1797,45.3037,45.1797,45.2683,35994.0
2021-05-03 13:00:00,51.1,51.19,51.07,51.18,33785.0,45.286,45.3658,45.2594,45.3569,33785.0
2021-05-03 13:30:00,51.18,51.25,51.18,51.23,41305.0,45.3569,45.4189,45.3569,45.4012,41305.0
2021-05-03 14:00:00,51.24,51.28,51.23,51.27,33898.0,45.4101,45.4455,45.4012,45.4367,33898.0
2021-05-03 14:30:00,51.27,51.34,51.27,51.34,45455.0,45.4367,45.4987,45.4367,45.4987,45455.0
2021-05-03 15:00:00,51.34,51.35,51.2,51.24,73763.0,45.4987,45.5076,45.3746,45.4101,73763.0
2021-05-03 15:30:00,51.23,51.27,51.1,51.19,203664.0,45.4012,45.4367,45.286,45.3658,203664.0
2021-05-04 09:30:00,51.05,51.22,50.9,50.96,139379.0,45.2417,45.3924,45.1088,45.1619,139379.0
2021-05-04 10:00:00,50.96,50.96,50.65,50.67,128267.0,45.1619,45.1619,44.8872,44.9049,128267.0
2021-05-04 10:30:00,50.65,50.65,50.39,50.44,95095.0,44.8872,44.8872,44.6568,44.7011,95095.0
2021-05-04 11:00:00,50.43,50.51,50.3,50.47,84403.0,44.6922,44.7631,44.577,44.7277,84403.0
2021-05-04 11:30:00,50.46,50.48,50.39,50.45,128849.0,44.7188,44.7366,44.6568,44.71,128849.0
2021-05-04 12:00:00,50.45,50.6,50.45,50.52,131980.0,44.71,44.8429,44.71,44.772,131980.0
2021-05-04 12:30:00,50.51,50.51,50.39,50.4,68459.0,44.7631,44.7631,44.6568,44.6657,68459.0
2021-05-04 13:00:00,50.39,50.58,50.39,50.57,63571.0,44.6568,44.8252,44.6568,44.8163,63571.0
2021-05-04 13:30:00,50.57,50.59,50.52,50.55,58880.0,44.8163,44.834,44.772,44.7986,58880.0
2021-05-04 14:00:00,50.55,50.64,50.52,50.62,76914.0,44.7986,44.8783,44.772,44.8606,76914.0
2021-05-04 14:30:00,50.62,50.7,50.61,50.61,60877.0,44.8606,44.9315,44.8518,44.8518,60877.0
2021-05-04 15:00:00,50.6,50.65,50.5,50.56,56287.0,44.8429,44.8872,44.7543,44.8075,56287.0
2021-05-04 15:30:00,50.56,50.69,50.51,50.69,170736.0,44.8075,44.9227,44.7631,44.9227,170736.0
2021-05-05 09:30:00,50.97,50.98,50.69,50.95,98344.0,45.1708,45.1797,44.9227,45.1531,98344.0
2021-05-05 10:00:00,50.98,50.99,50.73,50.89,76101.0,45.1797,45.1885,44.9581,45.0999,76101.0
2021-05-05 10:30:00,50.89,51.07,50.89,51.01,55661.0,45.0999,45.2594,45.0999,45.2063,55661.0
2021-05-05 11:00:00,51.0,51.05,50.88,50.96,33343.0,45.1974,45.2417,45.091,45.1619,33343.0
2021-05-05 11:30:00,50.96,51.14,50.96,51.13,28550.0,45.1619,45.3215,45.1619,45.3126,28550.0
2021-05-05 12:00:00,51.11,51.11,50.99,51.08,33336.0,45.2949,45.2949,45.1885,45.2683,33336.0
2021-05-05 12:30:00,51.09,51.1,50.98,51.05,43563.0,45.2771,45.286,45.1797,45.2417,43563.0
2021-05-05 13:00:00,51.05,51.05,50.94,50.97,34777.0,45.2417,45.2417,45.1442,45.1708,34777.0
2021-05-05 13:30:00,50.97,51.13,50.97,51.13,64549.0,45.1708,45.3126,45.1708,45.3126,64549.0
2021-05-05 14:00:00,51.13,51.25,51.11,51.18,52967.0,45.3126,45.4189,45.2949,45.3569,52967.0
2021-05-05 14:30:00,51.17,51.21,51.15,51.18,41026.0,45.348,45.3835,45.3303,45.3569,41026.0
2021-05-05 15:00:00,51.17,51.19,51.04,51.1,59686.0,45.348,45.3658,45.2328,45.286,59686.0
2021-05-05 15:30:00,51.09,51.23,51.09,51.15,245503.0,45.2771,45.4012,45.2771,45.3303,245503.0
2021-05-06 09:30:00,51.02,51.52,50.99,51.44,247862.0,45.2151,45.6582,45.1885,45.5873,247862.0
2021-05-06 10:00:00,51.44,51.95,51.29,51.89,279082.0,45.5873,46.0393,45.4544,45.9861,279082.0
2021-05-06 10:30:00,51.87,52.07,51.83,52.03,125495.0,45.9684,46.1456,45.933,46.1102,125495.0
2021-05-06 11:00:00,52.04,52.22,52.0,52.2,80293.0,46.1191,46.2786,46.0836,46.2609,80293.0
2021-05-06 11:30:00,52.22,52.6,52.22,52.41,123159.0,46.2786,46.6153,46.2786,46.447,123159.0
2021-05-06 12:00:00,52.43,52.65,52.41,52.64,65066.0,46.4647,46.6597,46.447,46.6508,65066.0
2021-05-06 12:30:00,52.65,52.71,52.62,52.65,59840.0,46.6597,46.7128,46.6331,46.6597,59840.0
2021-05-06 13:00:00,52.64,52.65,52.4,52.4,100204.0,46.6508,46.6597,46.4381,46.4381,100204.0
2021-05-06 13:30:00,52.41,52.45,52.31,52.37,42931.0,46.447,46.4824,46.3583,46.4115,42931.0
2021-05-06 14:00:00,52.37,52.47,52.25,52.34,134058.0,46.4115,46.5001,46.3052,46.3849,134058.0
2021-05-06 14:30:00,52.34,52.36,52.26,52.33,61129.0,46.3849,46.4027,46.314,46.3761,61129.0
2021-05-06 15:00:00,52.35,52.52,52.35,52.47,101418.0,46.3938,46.5444,46.3938,46.5001,101418.0
2021-05-06 15:30:00,52.47,52.53,52.38,52.47,313026.0,46.5001,46.5533,46.4204,46.5001,313026.0
2021-05-07 09:30:00,52.46,53.37,52.24,53.34,307258.0,46.4913,47.2977,46.2963,47.2712,307258.0
2021-05-07 10:00:00,53.35,53.64,53.3,53.55,274250.0,47.28,47.537,47.2357,47.4573,274250.0
2021-05-07 10:30:00,53.57,53.67,53.36,53.46,148966.0,47.475,47.5636,47.2889,47.3775,148966.0
2021-05-07 11:00:00,53.47,53.58,53.37,53.4,158785.0,47.3864,47.4838,47.2977,47.3243,158785.0
2021-05-07 11:30:00,53.39,53.44,53.31,53.4,93654.0,47.3155,47.3598,47.2446,47.3243,93654.0
2021-05-07 12:00:00,53.4,53.43,53.25,53.25,44537.0,47.3243,47.3509,47.1914,47.1914,44537.0
2021-05-07 12:30:00,53.26,53.32,53.2,53.29,70365.0,47.2003,47.2534,47.1471,47.2268,70365.0
2021-05-07 13:00:00,53.3,53.34,53.23,53.25,61505.0,47.2357,47.2712,47.1737,47.1914,61505.0
2021-05-07 13:30:00,53.25,53.37,53.25,53.32,50326.0,47.1914,47.2977,47.1914,47.2534,50326.0
2021-05-07 14:00:00,53.31,53.44,53.29,53.43,47239.0,47.2446,47.3598,47.2268,47.3509,47239.0
2021-05-07 14:30:00,53.43,53.48,53.31,53.46,84679.0,47.3509,47.3952,47.2446,47.3775,84679.0
2021-05-07 15:00:00,53.45,53.49,53.4,53.48,76870.0,47.3686,47.4041,47.3243,47.3952,76870.0
2021-05-07 15:30:00,53.48,53.59,53.41,53.41,243167.0,47.3952,47.4927,47.3332,47.3332,243167.0
2021-05-10 09:30:00,53.97,54.14,53.65,54.07,164035.0,47.8295,47.9801,47.5459,47.9181,164035.0
2021-05-10 10:00:00,54.06,54.06,53.65,53.73,162540.0,47.9092,47.9092,47.5459,47.6168,162540.0
2021-05-10 10:30:00,53.73,53.82,53.59,53.82,88032.0,47.6168,47.6965,47.4927,47.6965,88032.0
2021-05-10 11:00:00,53.83,53.99,53.76,53.95,87879.0,47.7054,47.8472,47.6434,47.8117,87879.0
2021-05-10 11:30:00,53.96,53.98,53.89,53.94,71214.0,47.8206,47.8383,47.7586,47.8029,71214.0
2021-05-10 12:00:00,53.95,53.95,53.88,53.91,60175.0,47.8117,47.8117,47.7497,47.7763,60175.0
2021-05-10 12:30:00,53.91,54.04,53.89,54.0,89234.0,47.7763,47.8915,47.7586,47.8561,89234.0
2021-05-10 13:00:00,54.01,54.03,53.9,53.9,60784.0,47.8649,47.8826,47.7674,47.7674,60784.0
2021-05-10 13:30:00,53.89,53.93,53.83,53.89,79693.0,47.7586,47.794,47.7054,47.7586,79693.0
2021-05-10 14:00:00,53.88,53.9,53.53,53.56,95024.0,47.7497,47.7674,47.4395,47.4661,95024.0
2021-05-10 14:30:00,53.56,53.56,53.36,53.46,90908.0,47.4661,47.4661,47.2889,47.3775,90908.0
2021-05-10 15:00:00,53.46,53.46,53.19,53.28,109915.0,47.3775,47.3775,47.1382,47.218,109915.0
2021-05-10 15:30:00,53.28,53.41,53.16,53.17,267020.0,47.218,47.3332,47.1116,47.1205,267020.0
2021-05-11 09:30:00,53.1,53.11,52.44,52.56,240186.0,47.0585,47.0673,46.4736,46.5799,240186.0
2021-05-11 10:00:00,52.57,52.68,52.41,52.47,176387.0,46.5888,46.6862,46.447,46.5001,176387.0
2021-05-11 10:30:00,52.47,52.47,52.16,52.27,124390.0,46.5001,46.5001,46.2254,46.3229,124390.0
2021-05-11 11:00:00,52.27,52.44,52.11,52.43,105972.0,46.3229,46.4736,46.1811,46.4647,105972.0
2021-05-11 11:30:00,52.44,52.51,52.33,52.4,84076.0,46.4736,46.5356,46.3761,46.4381,84076.0
2021-05-11 12:00:00,52.41,52.56,52.4,52.49,87199.0,46.447,46.5799,46.4381,46.5179,87199.0
2021-05-11 12:30:00,52.5,52.51,52.35,52.41,83088.0,46.5267,46.5356,46.3938,46.447,83088.0
2021-05-11 13:00:00,52.4,52.63,52.4,52.62,90639.0,46.4381,46.6419,46.4381,46.6331,90639.0
2021-05-11 13:30:00,52.63,52.75,52.61,52.65,75246.0,46.6419,46.7483,46.6242,46.6597,75246.0
2021-05-11 14:00:00,52.67,52.73,52.53,52.71,101552.0,46.6774,46.7306,46.5533,46.7128,101552.0
2021-05-11 14:30:00,52.7,52.78,52.53,52.73,96916.0,46.704,46.7749,46.5533,46.7306,96916.0
2021-05-11 15:00:00,52.73,52.91,52.69,52.85,90932.0,46.7306,46.8901,46.6951,46.8369,90932.0
2021-05-11 15:30:00,52.84,52.88,52.58,52.83,154931.0,46.828,46.8635,46.5976,46.8192,154931.0
2021-05-12 09:30:00,52.16,52.43,52.03,52.03,180012.0,46.2254,46.4647,46.1102,46.1102,180012.0
2021-05-12 10:00:00,52.06,52.11,51.89,51.89,110034.0,46.1368,46.1811,45.9861,45.9861,110034.0
2021-05-12 10:30:00,51.89,51.93,51.63,51.81,111144.0,45.9861,46.0216,45.7557,45.9152,111144.0
2021-05-12 11:00:00,51.81,51.98,51.78,51.98,86159.0,45.9152,46.0659,45.8886,46.0659,86159.0
2021-05-12 11:30:00,51.98,51.99,51.62,51.63,82769.0,46.0659,46.0748,45.7468,45.7557,82769.0
2021-05-12 12:00:00,51.64,51.7,51.56,51.62,65701.0,45.7646,45.8177,45.6937,45.7468,65701.0
2021-05-12 12:30:00,51.61,51.67,51.47,51.64,70454.0,45.738,45.7912,45.6139,45.7646,70454.0
2021-05-12 13:00:00,51.63,51.73,51.6,51.65,65781.0,45.7557,45.8443,45.7291,45.7734,65781.0
2021-05-12 13:30:00,51.65,51.72,51.59,51.63,59955.0,45.7734,45.8355,45.7203,45.7557,59955.0
2021-05-12 14:00:00,51.62,51.69,51.57,51.69,76653.0,45.7468,45.8089,45.7025,45.8089,76653.0
2021-05-12 14:30:00,51.68,51.91,51.63,51.84,113314.0,45.8,46.0039,45.7557,45.9418,113314.0
2021-05-12 15:00:00,51.83,51.85,51.62,51.64,96945.0,45.933,45.9507,45.7468,45.7646,96945.0
2021-05-12 15:30:00,51.64,51.73,51.53,51.6,356593.0,45.7646,45.8443,45.6671,45.7291,356593.0
2021-05-13 09:30:00,52.01,52.55,51.91,52.47,173733.0,46.0925,46.571,46.0039,46.5001,173733.0
2021-05-13 10:00:00,52.49,52.63,52.37,52.53,87163.0,46.5179,46.6419,46.4115,46.5533,87163.0
2021-05-13 10:30:00,52.55,52.63,52.48,52.62,53843.0,46.571,46.6419,46.509,46.6331,53843.0
2021-05-13 11:00:00,52.63,52.63,52.23,52.23,57050.0,46.6419,46.6419,46.2874,46.2874,57050.0
2021-05-13 11:30:00,52.24,52.42,52.22,52.35,64822.0,46.2963,46.4558,46.2786,46.3938,64822.0
2021-05-13 12:00:00,52.36,52.56,52.33,52.53,52758.0,46.4027,46.5799,46.3761,46.5533,52758.0
2021-05-13 12:30:00,52.52,52.62,52.43,52.46,46743.0,46.5444,46.6331,46.4647,46.4913,46743.0
2021-05-13 13:00:00,52.44,52.56,52.38,52.48,72082.0,46.4736,46.5799,46.4204,46.509,72082.0
2021-05-13 13:30:00,52.47,52.5,52.35,52.44,62560.0,46.5001,46.5267,46.3938,46.4736,62560.0
2021-05-13 14:00:00,52.44,52.73,52.44,52.72,65121.0,46.4736,46.7306,46.4736,46.7217,65121.0
2021-05-13 14:30:00,52.74,52.76,52.66,52.68,61521.0,46.7394,46.7571,46.6685,46.6862,61521.0
2021-05-13 15:00:00,52.67,52.74,52.65,52.74,64068.0,46.6774,46.7394,46.6597,46.7394,64068.0
2021-05-13 15:30:00,52.74,52.8,52.47,52.47,174827.0,46.7394,46.7926,46.5001,46.5001,174827.0
2021-05-14 09:30:00,52.87,53.09,52.61,52.88,94101.0,46.8546,47.0496,46.6242,46.8635,94101.0
2021-05-14 10:00:00,52.89,52.9,52.67,52.68,56929.0,46.8724,46.8812,46.6774,46.6862,56929.0
2021-05-14 10:30:00,52.7,52.78,52.61,52.74,46659.0,46.704,46.7749,46.6242,46.7394,46659.0
2021-05-14 11:00:00,52.74,52.81,52.69,52.81,42327.0,46.7394,46.8015,46.6951,46.8015,42327.0
2021-05-14 11:30:00,52.82,52.93,52.77,52.77,30215.0,46.8103,46.9078,46.766,46.766,30215.0
2021-05-14 12:00:00,52.8,52.87,52.78,52.86,43364.0,46.7926,46.8546,46.7749,46.8458,43364.0
2021-05-14 12:30:00,52.85,52.94,52.85,52.9,49101.0,46.8369,46.9167,46.8369,46.8812,49101.0
2021-05-14 13:00:00,52.89,52.94,52.88,52.92,27131.0,46.8724,46.9167,46.8635,46.8989,27131.0
2021-05-14 13:30:00,52.92,53.13,52.92,53.13,60560.0,46.8989,47.085,46.8989,47.085,60560.0
2021-05-14 14:00:00,53.13,53.17,53.06,53.08,64366.0,47.085,47.1205,47.023,47.0407,64366.0
2021-05-14 14:30:00,53.1,53.21,53.1,53.18,57664.0,47.0585,47.1559,47.0585,47.1294,57664.0
2021-05-14 15:00:00,53.18,53.2,53.12,53.19,60004.0,47.1294,47.1471,47.0762,47.1382,60004.0
2021-05-14 15:30:00,53.2,53.2,52.92,52.92,216227.0,47.1471,47.1471,46.8989,46.8989,216227.0
2021-05-17 09:30:00,52.77,53.14,52.77,53.1,129653.0,46.766,47.0939,46.766,47.0585,129653.0
2021-05-17 10:00:00,53.1,53.11,52.87,52.87,57871.0,47.0585,47.0673,46.8546,46.8546,57871.0
2021-05-17 10:30:00,52.86,52.96,52.74,52.83,81913.0,46.8458,46.9344,46.7394,46.8192,81913.0
2021-05-17 11:00:00,52.81,52.81,52.69,52.75,54505.0,46.8015,46.8015,46.6951,46.7483,54505.0
2021-05-17 11:30:00,52.76,52.88,52.72,52.82,49488.0,46.7571,46.8635,46.7217,46.8103,49488.0
2021-05-17 12:00:00,52.81,52.9,52.73,52.88,43760.0,46.8015,46.8812,46.7306,46.8635,43760.0
2021-05-17 12:30:00,52.88,52.91,52.83,52.83,41829.0,46.8635,46.8901,46.8192,46.8192,41829.0
2021-05-17 13:00:00,52.83,52.86,52.75,52.8,40391.0,46.8192,46.8458,46.7483,46.7926,40391.0
2021-05-17 13:30:00,52.8,52.81,52.68,52.78,51810.0,46.7926,46.8015,46.6862,46.7749,51810.0
2021-05-17 14:00:00,52.78,52.87,52.75,52.87,37345.0,46.7749,46.8546,46.7483,46.8546,37345.0
2021-05-17 14:30:00,52.87,52.95,52.81,52.94,58138.0,46.8546,46.9255,46.8015,46.9167,58138.0
2021-05-17 15:00:00,52.94,52.95,52.8,52.85,64846.0,46.9167,46.9255,46.7926,46.8369,64846.0
2021-05-17 15:30:00,52.84,52.99,52.8,52.96,196127.0,46.828,46.961,46.7926,46.9344,196127.0
2021-05-18 09:30:00,52.8,53.11,52.77,52.92,195651.0,46.7926,47.0673,46.766,46.8989,195651.0
2021-05-18 10:00:00,52.92,52.94,52.74,52.92,97688.0,46.8989,46.9167,46.7394,46.8989,97688.0
2021-05-18 10:30:00,52.92,53.13,52.91,53.1,66357.0,46.8989,47.085,46.8901,47.0585,66357.0
2021-05-18 11:00:00,53.11,53.2,53.03,53.05,48342.0,47.0673,47.1471,46.9964,47.0141,48342.0
2021-05-18 11:30:00,53.03,53.08,52.96,53.01,66457.0,46.9964,47.0407,46.9344,46.9787,66457.0
2021-05-18 12:00:00,53.01,53.11,53.0,53.1,69413.0,46.9787,47.0673,46.9698,47.0585,69413.0
2021-05-18 12:30:00,53.11,53.24,53.11,53.21,69245.0,47.0673,47.1825,47.0673,47.1559,69245.0
2021-05-18 13:00:00,53.2,53.29,53.17,53.26,75641.0,47.1471,47.2268,47.1205,47.2003,75641.0
2021-05-18 13:30:00,53.26,53.33,53.18,53.18,79992.0,47.2003,47.2623,47.1294,47.1294,79992.0
2021-05-18 14:00:00,53.18,53.29,53.15,53.21,68461.0,47.1294,47.2268,47.1028,47.1559,68461.0
2021-05-18 14:30:00,53.2,53.23,53.0,53.09,111673.0,47.1471,47.1737,46.9698,47.0496,111673.0
2021-05-18 15:00:00,53.08,53.08,52.98,53.06,105595.0,47.0407,47.0407,46.9521,47.023,105595.0
2021-05-18 15:30:00,53.06,53.12,52.85,52.93,397675.0,47.023,47.0762,46.8369,46.9078,397675.0
2021-05-19 09:30:00,52.0,52.65,51.93,52.55,269629.0,46.0836,46.6597,46.0216,46.571,269629.0
2021-05-19 10:00:00,52.55,52.55,52.09,52.18,241495.0,46.571,46.571,46.1634,46.2431,241495.0
2021-05-19 10:30:00,52.19,52.23,51.97,52.2,174656.0,46.252,46.2874,46.057,46.2609,174656.0
2021-05-19 11:00:00,52.21,52.45,52.17,52.43,137057.0,46.2697,46.4824,46.2343,46.4647,137057.0
2021-05-19 11:30:00,52.44,52.45,52.28,52.37,160272.0,46.4736,46.4824,46.3318,46.4115,160272.0
2021-05-19 12:00:00,52.36,52.49,52.3,52.4,85704.0,46.4027,46.5179,46.3495,46.4381,85704.0
2021-05-19 12:30:00,52.41,52.57,52.37,52.5,93072.0,46.447,46.5888,46.4115,46.5267,93072.0
2021-05-19 13:00:00,52.49,52.53,52.41,52.45,102048.0,46.5179,46.5533,46.447,46.4824,102048.0
2021-05-19 13:30:00,52.44,52.45,52.32,52.4,69999.0,46.4736,46.4824,46.3672,46.4381,69999.0
2021-05-19 14:00:00,52.39,52.59,52.22,52.58,125215.0,46.4292,46.6065,46.2786,46.5976,125215.0
2021-05-19 14:30:00,52.59,52.65,52.27,52.34,147586.0,46.6065,46.6597,46.3229,46.3849,147586.0
2021-05-19 15:00:00,52.34,52.51,52.29,52.49,164813.0,46.3849,46.5356,46.3406,46.5179,164813.0
2021-05-19 15:30:00,52.49,52.49,52.26,52.44,326111.0,46.5179,46.5179,46.314,46.4736,326111.0
2021-05-20 09:30:00,50.41,51.35,50.1,50.99,980635.0,44.6745,45.5076,44.3998,45.1885,980635.0
2021-05-20 10:00:00,51.01,51.65,51.0,51.65,376200.0,45.2063,45.7734,45.1974,45.7734,376200.0
2021-05-20 10:30:00,51.66,52.24,51.62,52.19,263769.0,45.7823,46.2963,45.7468,46.252,263769.0
2021-05-20 11:00:00,52.19,52.65,52.15,52.6,246891.0,46.252,46.6597,46.2165,46.6153,246891.0
2021-05-20 11:30:00,52.61,52.91,52.55,52.71,204078.0,46.6242,46.8901,46.571,46.7128,204078.0
2021-05-20 12:00:00,52.72,52.73,52.47,52.62,153462.0,46.7217,46.7306,46.5001,46.6331,153462.0
2021-05-20 12:30:00,52.62,52.83,52.56,52.74,143783.0,46.6331,46.8192,46.5799,46.7394,143783.0
2021-05-20 13:00:00,52.72,52.85,52.7,52.74,80994.0,46.7217,46.8369,46.704,46.7394,80994.0
2021-05-20 13:30:00,52.74,52.83,52.66,52.79,133905.0,46.7394,46.8192,46.6685,46.7837,133905.0
2021-05-20 14:00:00,52.79,52.95,52.77,52.87,93442.0,46.7837,46.9255,46.766,46.8546,93442.0
2021-05-20 14:30:00,52.87,52.95,52.79,52.9,55048.0,46.8546,46.9255,46.7837,46.8812,55048.0
2021-05-20 15:00:00,52.89,52.92,52.79,52.92,103002.0,46.8724,46.8989,46.7837,46.8989,103002.0
2021-05-20 15:30:00,52.92,52.96,52.74,52.88,356943.0,46.8989,46.9344,46.7394,46.8635,356943.0
2021-05-21 09:30:00,52.77,52.92,52.35,52.54,272727.0,46.766,46.8989,46.3938,46.5622,272727.0
2021-05-21 10:00:00,52.53,52.74,52.42,52.51,113861.0,46.5533,46.7394,46.4558,46.5356,113861.0
2021-05-21 10:30:00,52.5,52.59,52.27,52.3,158401.0,46.5267,46.6065,46.3229,46.3495,158401.0
2021-05-21 11:00:00,52.29,52.53,52.25,52.37,134350.0,46.3406,46.5533,46.3052,46.4115,134350.0
2021-05-21 11:30:00,52.38,52.57,52.38,52.47,88231.0,46.4204,46.5888,46.4204,46.5001,88231.0
2021-05-21 12:00:00,52.46,52.62,52.44,52.61,82193.0,46.4913,46.6331,46.4736,46.6242,82193.0
2021-05-21 12:30:00,52.62,52.69,52.47,52.58,62982.0,46.6331,46.6951,46.5001,46.5976,62982.0
2021-05-21 13:00:00,52.58,52.69,52.56,52.68,58891.0,46.5976,46.6951,46.5799,46.6862,58891.0
2021-05-21 13:30:00,52.68,52.77,52.65,52.69,54196.0,46.6862,46.766,46.6597,46.6951,54196.0
2021-05-21 14:00:00,52.69,52.76,52.6,52.64,56707.0,46.6951,46.7571,46.6153,46.6508,56707.0
2021-05-21 14:30:00,52.65,52.71,52.6,52.65,56439.0,46.6597,46.7128,46.6153,46.6597,56439.0
2021-05-21 15:00:00,52.64,52.68,52.59,52.62,66781.0,46.6508,46.6862,46.6065,46.6331,66781.0
2021-05-21 15:30:00,52.61,52.63,52.32,52.44,396270.0,46.6242,46.6419,46.3672,46.4736,396270.0
2021-05-24 09:30:00,52.91,53.61,52.88,53.49,389467.0,46.8901,47.5104,46.8635,47.4041,389467.0
2021-05-24 10:00:00,53.51,53.53,53.33,53.41,125161.0,47.4218,47.4395,47.2623,47.3332,125161.0
2021-05-24 10:30:00,53.43,53.46,53.3,53.38,92708.0,47.3509,47.3775,47.2357,47.3066,92708.0
2021-05-24 11:00:00,53.37,53.47,53.36,53.46,79003.0,47.2977,47.3864,47.2889,47.3775,79003.0
2021-05-24 11:30:00,53.46,53.61,53.45,53.58,131908.0,47.3775,47.5104,47.3686,47.4838,131908.0
2021-05-24 12:00:00,53.58,53.68,53.5,53.6,102450.0,47.4838,47.5725,47.4129,47.5016,102450.0
2021-05-24 12:30:00,53.6,53.66,53.58,53.59,54682.0,47.5016,47.5547,47.4838,47.4927,54682.0
2021-05-24 13:00:00,53.6,53.62,53.53,53.62,50142.0,47.5016,47.5193,47.4395,47.5193,50142.0
2021-05-24 13:30:00,53.64,53.76,53.64,53.66,56639.0,47.537,47.6434,47.537,47.5547,56639.0
2021-05-24 14:00:00,53.65,53.68,53.63,53.66,85102.0,47.5459,47.5725,47.5282,47.5547,85102.0
2021-05-24 14:30:00,53.67,53.76,53.67,53.69,57638.0,47.5636,47.6434,47.5636,47.5813,57638.0
2021-05-24 15:00:00,53.67,53.67,53.56,53.6,80043.0,47.5636,47.5636,47.4661,47.5016,80043.0
2021-05-24 15:30:00,53.59,53.62,53.36,53.39,308178.0,47.4927,47.5193,47.2889,47.3155,308178.0
2021-05-25 09:30:00,53.39,53.57,53.15,53.4,163648.0,47.3155,47.475,47.1028,47.3243,163648.0
2021-05-25 10:00:00,53.39,53.48,53.34,53.4,87462.0,47.3155,47.3952,47.2712,47.3243,87462.0
2021-05-25 10:30:00,53.39,53.42,53.28,53.33,50661.0,47.3155,47.3421,47.218,47.2623,50661.0
2021-05-25 11:00:00,53.32,53.33,53.17,53.19,93110.0,47.2534,47.2623,47.1205,47.1382,93110.0
2021-05-25 11:30:00,53.21,53.38,53.21,53.35,56039.0,47.1559,47.3066,47.1559,47.28,56039.0
2021-05-25 12:00:00,53.36,53.4,53.27,53.29,58081.0,47.2889,47.3243,47.2091,47.2268,58081.0
2021-05-25 12:30:00,53.3,53.36,53.27,53.32,50608.0,47.2357,47.2889,47.2091,47.2534,50608.0
2021-05-25 13:00:00,53.33,53.43,53.31,53.41,79689.0,47.2623,47.3509,47.2446,47.3332,79689.0
2021-05-25 13:30:00,53.41,53.46,53.37,53.43,75745.0,47.3332,47.3775,47.2977,47.3509,75745.0
2021-05-25 14:00:00,53.43,53.43,53.32,53.34,91147.0,47.3509,47.3509,47.2534,47.2712,91147.0
2021-05-25 14:30:00,53.35,53.4,53.31,53.33,115615.0,47.28,47.3243,47.2446,47.2623,115615.0
2021-05-25 15:00:00,53.32,53.4,53.24,53.38,108810.0,47.2534,47.3243,47.1825,47.3066,108810.0
2021-05-25 15:30:00,53.38,53.4,53.29,53.29,266028.0,47.3066,47.3243,47.2268,47.2268,266028.0
2021-05-26 09:30:00,53.4,53.61,53.15,53.19,139541.0,47.3243,47.5104,47.1028,47.1382,139541.0
2021-05-26 10:00:00,53.21,53.39,53.15,53.15,92793.0,47.1559,47.3155,47.1028,47.1028,92793.0
2021-05-26 10:30:00,53.16,53.3,53.13,53.19,70924.0,47.1116,47.2357,47.085,47.1382,70924.0
2021-05-26 11:00:00,53.2,53.26,53.03,53.12,81016.0,47.1471,47.2003,46.9964,47.0762,81016.0
2021-05-26 11:30:00,53.11,53.18,53.08,53.16,47217.0,47.0673,47.1294,47.0407,47.1116,47217.0
2021-05-26 12:00:00,53.16,53.2,53.13,53.15,54984.0,47.1116,47.1471,47.085,47.1028,54984.0
2021-05-26 12:30:00,53.15,53.22,53.12,53.12,48242.0,47.1028,47.1648,47.0762,47.0762,48242.0
2021-05-26 13:00:00,53.11,53.11,52.99,53.05,84678.0,47.0673,47.0673,46.961,47.0141,84678.0
2021-05-26 13:30:00,53.05,53.07,52.96,52.97,42879.0,47.0141,47.0319,46.9344,46.9432,42879.0
2021-05-26 14:00:00,52.95,53.04,52.95,52.98,38584.0,46.9255,47.0053,46.9255,46.9521,38584.0
2021-05-26 14:30:00,52.99,53.05,52.91,52.92,55690.0,46.961,47.0141,46.8901,46.8989,55690.0
2021-05-26 15:00:00,52.92,52.97,52.88,52.93,73310.0,46.8989,46.9432,46.8635,46.9078,73310.0
2021-05-26 15:30:00,52.92,52.99,52.83,52.92,241452.0,46.8989,46.961,46.8192,46.8989,241452.0
2021-05-27 09:30:00,52.93,53.35,52.79,52.79,362536.0,46.9078,47.28,46.7837,46.7837,362536.0
2021-05-27 10:00:00,52.78,52.9,52.71,52.9,123733.0,46.7749,46.8812,46.7128,46.8812,123733.0
2021-05-27 10:30:00,52.9,52.95,52.74,52.79,93803.0,46.8812,46.9255,46.7394,46.7837,93803.0
2021-05-27 11:00:00,52.77,52.82,52.67,52.79,81914.0,46.766,46.8103,46.6774,46.7837,81914.0
2021-05-27 11:30:00,52.79,52.79,52.67,52.71,63483.0,46.7837,46.7837,46.6774,46.7128,63483.0
2021-05-27 12:00:00,52.71,52.72,52.65,52.68,74581.0,46.7128,46.7217,46.6597,46.6862,74581.0
2021-05-27 12:30:00,52.69,52.71,52.65,52.66,56816.0,46.6951,46.7128,46.6597,46.6685,56816.0
2021-05-27 13:00:00,52.66,52.68,52.6,52.66,67104.0,46.6685,46.6862,46.6153,46.6685,67104.0
2021-05-27 13:30:00,52.66,52.66,52.58,52.65,79115.0,46.6685,46.6685,46.5976,46.6597,79115.0
2021-05-27 14:00:00,52.64,52.7,52.62,52.7,81461.0,46.6508,46.704,46.6331,46.704,81461.0
2021-05-27 14:30:00,52.7,52.8,52.67,52.78,61032.0,46.704,46.7926,46.6774,46.7749,61032.0
2021-05-27 15:00:00,52.78,52.82,52.69,52.81,111488.0,46.7749,46.8103,46.6951,46.8015,111488.0
2021-05-27 15:30:00,52.81,53.1,52.67,52.91,1142090.0,46.8015,47.0585,46.6774,46.8901,1142090.0
2021-05-28 09:30:00,53.12,53.22,52.99,53.03,124664.0,47.0762,47.1648,46.961,46.9964,124664.0
2021-05-28 10:00:00,53.04,53.05,52.84,52.91,90818.0,47.0053,47.0141,46.828,46.8901,90818.0
2021-05-28 10:30:00,52.91,53.06,52.91,52.95,60547.0,46.8901,47.023,46.8901,46.9255,60547.0
2021-05-28 11:00:00,52.95,52.98,52.87,52.89,41862.0,46.9255,46.9521,46.8546,46.8724,41862.0
2021-05-28 11:30:00,52.9,52.98,52.9,52.94,46366.0,46.8812,46.9521,46.8812,46.9167,46366.0
2021-05-28 12:00:00,52.93,53.05,52.93,53.02,45368.0,46.9078,47.0141,46.9078,46.9876,45368.0
2021-05-28 12:30:00,53.02,53.06,52.97,53.02,34244.0,46.9876,47.023,46.9432,46.9876,34244.0
2021-05-28 13:00:00,53.01,53.03,52.98,52.98,43755.0,46.9787,46.9964,46.9521,46.9521,43755.0
2021-05-28 13:30:00,52.98,53.01,52.95,52.98,47990.0,46.9521,46.9787,46.9255,46.9521,47990.0
2021-05-28 14:00:00,52.98,53.04,52.98,53.03,52231.0,46.9521,47.0053,46.9521,46.9964,52231.0
2021-05-28 14:30:00,53.03,53.07,52.99,52.99,38443.0,46.9964,47.0319,46.961,46.961,38443.0
2021-05-28 15:00:00,52.99,53.03,52.99,53.02,25499.0,46.961,46.9964,46.961,46.9876,25499.0
2021-05-28 15:30:00,53.01,53.06,52.88,52.91,259401.0,46.9787,47.023,46.8635,46.8901,259401.0
2021-06-01 09:30:00,53.05,53.31,52.77,52.9,158004.0,47.0141,47.2446,46.766,46.8812,158004.0
2021-06-01 10:00:00,52.89,52.94,52.68,52.77,79886.0,46.8724,46.9167,46.6862,46.766,79886.0
2021-06-01 10:30:00,52.76,52.81,52.46,52.57,98994.0,46.7571,46.8015,46.4913,46.5888,98994.0
2021-06-01 11:00:00,52.57,52.66,52.51,52.62,59960.0,46.5888,46.6685,46.5356,46.6331,59960.0
2021-06-01 11:30:00,52.62,52.62,52.57,52.6,35959.0,46.6331,46.6331,46.5888,46.6153,35959.0
2021-06-01 12:00:00,52.6,52.6,52.49,52.54,46512.0,46.6153,46.6153,46.5179,46.5622,46512.0
2021-06-01 12:30:00,52.54,52.56,52.48,52.5,52398.0,46.5622,46.5799,46.509,46.5267,52398.0
2021-06-01 13:00:00,52.51,52.51,52.43,52.48,56413.0,46.5356,46.5356,46.4647,46.509,56413.0
2021-06-01 13:30:00,52.48,52.51,52.46,52.49,35360.0,46.509,46.5356,46.4913,46.5179,35360.0
2021-06-01 14:00:00,52.49,52.58,52.48,52.58,44505.0,46.5179,46.5976,46.509,46.5976,44505.0
2021-06-01 14:30:00,52.57,52.65,52.56,52.62,43031.0,46.5888,46.6597,46.5799,46.6331,43031.0
2021-06-01 15:00:00,52.63,52.76,52.56,52.65,97240.0,46.6419,46.7571,46.5799,46.6597,97240.0
2021-06-01 15:30:00,52.64,52.68,52.6,52.6,140156.0,46.6508,46.6862,46.6153,46.6153,140156.0
2021-06-02 09:30:00,52.55,52.69,52.4,52.63,130633.0,46.571,46.6951,46.4381,46.6419,130633.0
2021-06-02 10:00:00,52.65,52.84,52.65,52.8,44183.0,46.6597,46.828,46.6597,46.7926,44183.0
2021-06-02 10:30:00,52.81,52.83,52.76,52.81,38788.0,46.8015,46.8192,46.7571,46.8015,38788.0
2021-06-02 11:00:00,52.81,52.85,52.71,52.75,77158.0,46.8015,46.8369,46.7128,46.7483,77158.0
2021-06-02 11:30:00,52.75,52.87,52.74,52.87,32810.0,46.7483,46.8546,46.7394,46.8546,32810.0
2021-06-02 12:00:00,52.88,52.88,52.8,52.82,29455.0,46.8635,46.8635,46.7926,46.8103,29455.0
2021-06-02 12:30:00,52.83,52.87,52.78,52.78,33641.0,46.8192,46.8546,46.7749,46.7749,33641.0
2021-06-02 13:00:00,52.78,52.91,52.78,52.88,86611.0,46.7749,46.8901,46.7749,46.8635,86611.0
2021-06-02 13:30:00,52.87,52.97,52.86,52.95,74035.0,46.8546,46.9432,46.8458,46.9255,74035.0
2021-06-02 14:00:00,52.95,52.98,52.86,52.91,47357.0,46.9255,46.9521,46.8458,46.8901,47357.0
2021-06-02 14:30:00,52.91,52.95,52.9,52.92,56961.0,46.8901,46.9255,46.8812,46.8989,56961.0
2021-06-02 15:00:00,52.92,52.96,52.9,52.9,48462.0,46.8989,46.9344,46.8812,46.8812,48462.0
2021-06-02 15:30:00,52.9,52.95,52.87,52.94,176949.0,46.8812,46.9255,46.8546,46.9167,176949.0
2021-06-03 09:30:00,52.67,52.88,52.62,52.76,155231.0,46.6774,46.8635,46.6331,46.7571,155231.0
2021-06-03 10:00:00,52.76,53.03,52.75,52.83,95128.0,46.7571,46.9964,46.7483,46.8192,95128.0
2021-06-03 10:30:00,52.82,53.14,52.81,53.14,64414.0,46.8103,47.0939,46.8015,47.0939,64414.0
2021-06-03 11:00:00,53.14,53.31,53.13,53.24,77038.0,47.0939,47.2446,47.085,47.1825,77038.0
2021-06-03 11:30:00,53.23,53.29,53.15,53.29,66202.0,47.1737,47.2268,47.1028,47.2268,66202.0
2021-06-03 12:00:00,53.3,53.4,53.26,53.36,51612.0,47.2357,47.3243,47.2003,47.2889,51612.0
2021-06-03 12:30:00,53.36,53.45,53.34,53.44,61871.0,47.2889,47.3686,47.2712,47.3598,61871.0
2021-06-03 13:00:00,53.44,53.53,53.31,53.5,77183.0,47.3598,47.4395,47.2446,47.4129,77183.0
2021-06-03 13:30:00,53.5,53.52,53.48,53.5,46310.0,47.4129,47.4307,47.3952,47.4129,46310.0
2021-06-03 14:00:00,53.49,53.52,53.48,53.5,56519.0,47.4041,47.4307,47.3952,47.4129,56519.0
2021-06-03 14:30:00,53.5,53.54,53.48,53.51,85531.0,47.4129,47.4484,47.3952,47.4218,85531.0
2021-06-03 15:00:00,53.5,53.52,53.43,53.49,132662.0,47.4129,47.4307,47.3509,47.4041,132662.0
2021-06-03 15:30:00,53.5,53.55,53.3,53.32,406563.0,47.4129,47.4573,47.2357,47.2534,406563.0
2021-06-04 09:30:00,53.51,53.8,53.51,53.8,124477.0,47.4218,47.6788,47.4218,47.6788,124477.0
2021-06-04 10:00:00,53.8,54.03,53.77,53.89,138686.0,47.6788,47.8826,47.6522,47.7586,138686.0
2021-06-04 10:30:00,53.91,54.14,53.89,54.1,51377.0,47.7763,47.9801,47.7586,47.9447,51377.0
2021-06-04 11:00:00,54.11,54.16,54.03,54.05,38743.0,47.9535,47.9979,47.8826,47.9004,38743.0
2021-06-04 11:30:00,54.05,54.05,53.93,53.95,35231.0,47.9004,47.9004,47.794,47.8117,35231.0
2021-06-04 12:00:00,53.97,53.98,53.91,53.91,26793.0,47.8295,47.8383,47.7763,47.7763,26793.0
2021-06-04 12:30:00,53.91,53.95,53.9,53.95,30583.0,47.7763,47.8117,47.7674,47.8117,30583.0
2021-06-04 13:00:00,53.95,54.02,53.93,53.94,39430.0,47.8117,47.8738,47.794,47.8029,39430.0
2021-06-04 13:30:00,53.94,54.01,53.94,54.01,28193.0,47.8029,47.8649,47.8029,47.8649,28193.0
2021-06-04 14:00:00,54.01,54.11,54.0,54.09,34443.0,47.8649,47.9535,47.8561,47.9358,34443.0
2021-06-04 14:30:00,54.09,54.11,54.03,54.05,43382.0,47.9358,47.9535,47.8826,47.9004,43382.0
2021-06-04 15:00:00,54.05,54.06,54.01,54.03,41568.0,47.9004,47.9092,47.8649,47.8826,41568.0
2021-06-04 15:30:00,54.03,54.11,53.99,54.05,135568.0,47.8826,47.9535,47.8472,47.9004,135568.0
2021-06-07 09:30:00,54.31,54.42,54.07,54.31,131096.0,48.1308,48.2283,47.9181,48.1308,131096.0
2021-06-07 10:00:00,54.32,54.35,54.05,54.05,79361.0,48.1397,48.1662,47.9004,47.9004,79361.0
2021-06-07 10:30:00,54.03,54.04,53.9,53.94,57102.0,47.8826,47.8915,47.7674,47.8029,57102.0
2021-06-07 11:00:00,53.95,53.95,53.82,53.84,113001.0,47.8117,47.8117,47.6965,47.7143,113001.0
2021-06-07 11:30:00,53.84,53.88,53.8,53.86,46675.0,47.7143,47.7497,47.6788,47.732,46675.0
2021-06-07 12:00:00,53.85,53.85,53.82,53.84,32697.0,47.7231,47.7231,47.6965,47.7143,32697.0
2021-06-07 12:30:00,53.84,53.92,53.83,53.92,36443.0,47.7143,47.7852,47.7054,47.7852,36443.0
2021-06-07 13:00:00,53.92,53.92,53.88,53.88,47832.0,47.7852,47.7852,47.7497,47.7497,47832.0
2021-06-07 13:30:00,53.89,53.91,53.83,53.85,31035.0,47.7586,47.7763,47.7054,47.7231,31035.0
2021-06-07 14:00:00,53.86,53.88,53.84,53.85,32657.0,47.732,47.7497,47.7143,47.7231,32657.0
2021-06-07 14:30:00,53.84,53.88,53.79,53.86,41839.0,47.7143,47.7497,47.67,47.732,41839.0
2021-06-07 15:00:00,53.86,53.91,53.85,53.91,29249.0,47.732,47.7763,47.7231,47.7763,29249.0
2021-06-07 15:30:00,53.91,53.95,53.83,53.93,120505.0,47.7763,47.8117,47.7054,47.794,120505.0
2021-06-08 09:30:00,53.97,54.34,53.91,54.31,144104.0,47.8295,48.1574,47.7763,48.1308,144104.0
2021-06-08 10:00:00,54.31,54.38,54.16,54.16,81864.0,48.1308,48.1928,47.9979,47.9979,81864.0
2021-06-08 10:30:00,54.16,54.33,54.14,54.29,54117.0,47.9979,48.1485,47.9801,48.1131,54117.0
2021-06-08 11:00:00,54.31,54.34,54.14,54.2,62002.0,48.1308,48.1574,47.9801,48.0333,62002.0
2021-06-08 11:30:00,54.2,54.3,54.16,54.26,56735.0,48.0333,48.1219,47.9979,48.0865,56735.0
2021-06-08 12:00:00,54.25,54.27,54.22,54.27,33646.0,48.0776,48.0953,48.051,48.0953,33646.0
2021-06-08 12:30:00,54.27,54.39,54.26,54.28,39286.0,48.0953,48.2017,48.0865,48.1042,39286.0
2021-06-08 13:00:00,54.28,54.34,54.23,54.23,32039.0,48.1042,48.1574,48.0599,48.0599,32039.0
2021-06-08 13:30:00,54.23,54.28,54.2,54.2,26680.0,48.0599,48.1042,48.0333,48.0333,26680.0
2021-06-08 14:00:00,54.2,54.23,54.17,54.21,33000.0,48.0333,48.0599,48.0067,48.0422,33000.0
2021-06-08 14:30:00,54.23,54.25,54.16,54.21,35151.0,48.0599,48.0776,47.9979,48.0422,35151.0
2021-06-08 15:00:00,54.21,54.25,54.16,54.19,54063.0,48.0422,48.0776,47.9979,48.0244,54063.0
2021-06-08 15:30:00,54.19,54.23,54.11,54.12,180941.0,48.0244,48.0599,47.9535,47.9624,180941.0
2021-06-09 09:30:00,54.27,54.41,54.16,54.23,94585.0,48.0953,48.2194,47.9979,48.0599,94585.0
2021-06-09 10:00:00,54.24,54.37,54.18,54.31,69577.0,48.0688,48.184,48.0156,48.1308,69577.0
2021-06-09 10:30:00,54.31,54.33,54.22,54.28,67670.0,48.1308,48.1485,48.051,48.1042,67670.0
2021-06-09 11:00:00,54.28,54.32,54.21,54.21,66315.0,48.1042,48.1397,48.0422,48.0422,66315.0
2021-06-09 11:30:00,54.2,54.2,54.04,54.06,46503.0,48.0333,48.0333,47.8915,47.9092,46503.0
2021-06-09 12:00:00,54.07,54.08,54.02,54.02,18923.0,47.9181,47.927,47.8738,47.8738,18923.0
2021-06-09 12:30:00,54.02,54.1,53.98,54.08,30614.0,47.8738,47.9447,47.8383,47.927,30614.0
2021-06-09 13:00:00,54.09,54.23,54.09,54.23,46423.0,47.9358,48.0599,47.9358,48.0599,46423.0
2021-06-09 13:30:00,54.23,54.27,54.22,54.26,36554.0,48.0599,48.0953,48.051,48.0865,36554.0
2021-06-09 14:00:00,54.26,54.3,54.24,54.27,32194.0,48.0865,48.1219,48.0688,48.0953,32194.0
2021-06-09 14:30:00,54.26,54.28,54.11,54.14,40667.0,48.0865,48.1042,47.9535,47.9801,40667.0
2021-06-09 15:00:00,54.13,54.16,54.07,54.07,59123.0,47.9713,47.9979,47.9181,47.9181,59123.0
2021-06-09 15:30:00,54.07,54.07,53.94,54.0,123113.0,47.9181,47.9181,47.8029,47.8561,123113.0
2021-06-10 09:30:00,54.37,54.81,54.27,54.67,170112.0,48.184,48.5739,48.0953,48.4498,170112.0
2021-06-10 10:00:00,54.68,54.75,54.57,54.63,72703.0,48.4587,48.5207,48.3612,48.4144,72703.0
2021-06-10 10:30:00,54.64,54.66,54.33,54.43,64952.0,48.4232,48.441,48.1485,48.2371,64952.0
2021-06-10 11:00:00,54.43,54.64,54.4,54.64,46790.0,48.2371,48.4232,48.2105,48.4232,46790.0
2021-06-10 11:30:00,54.63,54.72,54.61,54.72,56722.0,48.4144,48.4941,48.3967,48.4941,56722.0
2021-06-10 12:00:00,54.72,54.75,54.64,54.74,79363.0,48.4941,48.5207,48.4232,48.5119,79363.0
2021-06-10 12:30:00,54.73,54.89,54.72,54.86,124234.0,48.503,48.6448,48.4941,48.6182,124234.0
2021-06-10 13:00:00,54.86,54.92,54.83,54.92,39432.0,48.6182,48.6714,48.5916,48.6714,39432.0
2021-06-10 13:30:00,54.93,54.96,54.87,54.92,46930.0,48.6802,48.7068,48.6271,48.6714,46930.0
2021-06-10 14:00:00,54.91,54.98,54.91,54.97,37730.0,48.6625,48.7246,48.6625,48.7157,37730.0
2021-06-10 14:30:00,54.97,55.02,54.93,55.0,138147.0,48.7157,48.76,48.6802,48.7423,138147.0
2021-06-10 15:00:00,54.99,55.02,54.97,54.98,55803.0,48.7334,48.76,48.7157,48.7246,55803.0
2021-06-10 15:30:00,54.98,55.08,54.94,55.04,216490.0,48.7246,48.8132,48.6891,48.7777,216490.0
2021-06-11 09:30:00,55.27,55.35,54.83,54.98,267282.0,48.9816,49.0525,48.5916,48.7246,267282.0
2021-06-11 10:00:00,54.98,55.02,54.88,54.99,79524.0,48.7246,48.76,48.6359,48.7334,79524.0
2021-06-11 10:30:00,54.99,54.99,54.79,54.79,55927.0,48.7334,48.7334,48.5562,48.5562,55927.0
2021-06-11 11:00:00,54.79,54.84,54.75,54.82,38800.0,48.5562,48.6005,48.5207,48.5828,38800.0
2021-06-11 11:30:00,54.81,54.83,54.67,54.73,77500.0,48.5739,48.5916,48.4498,48.503,77500.0
2021-06-11 12:00:00,54.74,54.76,54.66,54.7,100413.0,48.5119,48.5296,48.441,48.4764,100413.0
2021-06-11 12:30:00,54.69,54.81,54.69,54.81,49014.0,48.4676,48.5739,48.4676,48.5739,49014.0
2021-06-11 13:00:00,54.81,54.82,54.75,54.76,43275.0,48.5739,48.5828,48.5207,48.5296,43275.0
2021-06-11 13:30:00,54.75,54.79,54.75,54.76,25401.0,48.5207,48.5562,48.5207,48.5296,25401.0
2021-06-11 14:00:00,54.76,54.78,54.73,54.77,103086.0,48.5296,48.5473,48.503,48.5385,103086.0
2021-06-11 14:30:00,54.77,54.79,54.7,54.75,99140.0,48.5385,48.5562,48.4764,48.5207,99140.0
2021-06-11 15:00:00,54.75,54.75,54.55,54.56,71176.0,48.5207,48.5207,48.3435,48.3523,71176.0
2021-06-11 15:30:00,54.56,54.79,54.55,54.77,104624.0,48.3523,48.5562,48.3435,48.5385,104624.0
2021-06-14 09:30:00,54.39,54.43,53.94,53.98,154386.0,48.2017,48.2371,47.8029,47.8383,154386.0
2021-06-14 10:00:00,53.98,54.09,53.87,53.91,62949.0,47.8383,47.9358,47.7409,47.7763,62949.0
2021-06-14 10:30:00,53.91,53.98,53.85,53.91,40334.0,47.7763,47.8383,47.7231,47.7763,40334.0
2021-06-14 11:00:00,53.91,54.03,53.87,53.88,53914.0,47.7763,47.8826,47.7409,47.7497,53914.0
2021-06-14 11:30:00,53.87,53.91,53.77,53.8,32076.0,47.7409,47.7763,47.6522,47.6788,32076.0
2021-06-14 12:00:00,53.8,53.8,53.71,53.71,39543.0,47.6788,47.6788,47.5991,47.5991,39543.0
2021-06-14 12:30:00,53.71,53.74,53.66,53.66,39589.0,47.5991,47.6256,47.5547,47.5547,39589.0
2021-06-14 13:00:00,53.66,53.66,53.53,53.65,65738.0,47.5547,47.5547,47.4395,47.5459,65738.0
2021-06-14 13:30:00,53.66,53.71,53.63,53.67,23179.0,47.5547,47.5991,47.5282,47.5636,23179.0
2021-06-14 14:00:00,53.67,53.75,53.66,53.73,36358.0,47.5636,47.6345,47.5547,47.6168,36358.0
2021-06-14 14:30:00,53.73,53.83,53.73,53.83,59447.0,47.6168,47.7054,47.6168,47.7054,59447.0
2021-06-14 15:00:00,53.83,53.88,53.82,53.88,69416.0,47.7054,47.7497,47.6965,47.7497,69416.0
2021-06-14 15:30:00,53.88,54.18,53.88,54.18,221829.0,47.7497,48.0156,47.7497,48.0156,221829.0
2021-06-15 09:30:00,54.25,54.32,54.07,54.11,122155.0,48.0776,48.1397,47.9181,47.9535,122155.0
2021-06-15 10:00:00,54.12,54.13,53.9,54.0,59625.0,47.9624,47.9713,47.7674,47.8561,59625.0
2021-06-15 10:30:00,54.02,54.02,53.9,53.92,29099.0,47.8738,47.8738,47.7674,47.7852,29099.0
2021-06-15 11:00:00,53.92,53.94,53.82,53.87,44302.0,47.7852,47.8029,47.6965,47.7409,44302.0
2021-06-15 11:30:00,53.86,53.93,53.84,53.93,34629.0,47.732,47.794,47.7143,47.794,34629.0
2021-06-15 12:00:00,53.93,53.95,53.85,53.89,39978.0,47.794,47.8117,47.7231,47.7586,39978.0
2021-06-15 12:30:00,53.89,53.91,53.84,53.91,33617.0,47.7586,47.7763,47.7143,47.7763,33617.0
2021-06-15 13:00:00,53.91,53.91,53.85,53.87,30736.0,47.7763,47.7763,47.7231,47.7409,30736.0
2021-06-15 13:30:00,53.88,53.88,53.83,53.84,31551.0,47.7497,47.7497,47.7054,47.7143,31551.0
2021-06-15 14:00:00,53.84,53.91,53.78,53.78,40901.0,47.7143,47.7763,47.6611,47.6611,40901.0
2021-06-15 14:30:00,53.77,53.84,53.75,53.83,19770.0,47.6522,47.7143,47.6345,47.7054,19770.0
2021-06-15 15:00:00,53.83,53.84,53.76,53.77,36815.0,47.7054,47.7143,47.6434,47.6522,36815.0
2021-06-15 15:30:00,53.78,53.86,53.74,53.8,151484.0,47.6611,47.732,47.6256,47.6788,151484.0
2021-06-16 09:30:00,53.88,53.88,53.71,53.76,63783.0,47.7497,47.7497,47.5991,47.6434,63783.0
2021-06-16 10:00:00,53.76,53.85,53.72,53.82,46904.0,47.6434,47.7231,47.6079,47.6965,46904.0
2021-06-16 10:30:00,53.82,53.85,53.74,53.83,45818.0,47.6965,47.7231,47.6256,47.7054,45818.0
2021-06-16 11:00:00,53.83,53.91,53.8,53.87,35707.0,47.7054,47.7763,47.6788,47.7409,35707.0
2021-06-16 11:30:00,53.87,53.89,53.8,53.81,30004.0,47.7409,47.7586,47.6788,47.6877,30004.0
2021-06-16 12:00:00,53.81,53.84,53.76,53.78,42831.0,47.6877,47.7143,47.6434,47.6611,42831.0
2021-06-16 12:30:00,53.77,53.78,53.69,53.75,19726.0,47.6522,47.6611,47.5813,47.6345,19726.0
2021-06-16 13:00:00,53.76,53.79,53.71,53.71,38010.0,47.6434,47.67,47.5991,47.5991,38010.0
2021-06-16 13:30:00,53.72,53.75,53.59,53.72,29094.0,47.6079,47.6345,47.4927,47.6079,29094.0
2021-06-16 14:00:00,53.71,53.71,53.15,53.39,136685.0,47.5991,47.5991,47.1028,47.3155,136685.0
2021-06-16 14:30:00,53.38,53.51,53.28,53.46,137814.0,47.3066,47.4218,47.218,47.3775,137814.0
2021-06-16 15:00:00,53.45,53.66,53.43,53.6,72497.0,47.3686,47.5547,47.3509,47.5016,72497.0
2021-06-16 15:30:00,53.6,53.69,53.48,53.48,146309.0,47.5016,47.5813,47.3952,47.3952,146309.0
2021-06-17 09:30:00,53.31,53.34,53.02,53.06,124688.0,47.2446,47.2712,46.9876,47.023,124688.0
2021-06-17 10:00:00,53.06,53.38,53.06,53.28,96745.0,47.023,47.3066,47.023,47.218,96745.0
2021-06-17 10:30:00,53.27,53.54,53.27,53.3,72474.0,47.2091,47.4484,47.2091,47.2357,72474.0
2021-06-17 11:00:00,53.31,53.39,53.14,53.36,94226.0,47.2446,47.3155,47.0939,47.2889,94226.0
2021-06-17 11:30:00,53.36,53.52,53.36,53.45,77256.0,47.2889,47.4307,47.2889,47.3686,77256.0
2021-06-17 12:00:00,53.44,53.44,53.08,53.08,177843.0,47.3598,47.3598,47.0407,47.0407,177843.0
2021-06-17 12:30:00,53.07,53.13,53.02,53.09,64144.0,47.0319,47.085,46.9876,47.0496,64144.0
2021-06-17 13:00:00,53.09,53.18,53.09,53.17,44899.0,47.0496,47.1294,47.0496,47.1205,44899.0
2021-06-17 13:30:00,53.18,53.19,53.09,53.1,50954.0,47.1294,47.1382,47.0496,47.0585,50954.0
2021-06-17 14:00:00,53.11,53.2,53.1,53.2,42851.0,47.0673,47.1471,47.0585,47.1471,42851.0
2021-06-17 14:30:00,53.19,53.24,53.13,53.16,52068.0,47.1382,47.1825,47.085,47.1116,52068.0
2021-06-17 15:00:00,53.17,53.26,53.16,53.22,77557.0,47.1205,47.2003,47.1116,47.1648,77557.0
2021-06-17 15:30:00,53.22,53.32,53.11,53.12,206443.0,47.1648,47.2534,47.0673,47.0762,206443.0
2021-06-18 09:30:00,52.73,52.84,52.37,52.53,218733.0,46.7306,46.828,46.4115,46.5533,218733.0
2021-06-18 10:00:00,52.52,52.64,52.32,52.54,116087.0,46.5444,46.6508,46.3672,46.5622,116087.0
2021-06-18 10:30:00,52.52,52.52,52.19,52.2,85945.0,46.5444,46.5444,46.252,46.2609,85945.0
2021-06-18 11:00:00,52.19,52.25,51.99,52.03,106478.0,46.252,46.3052,46.0748,46.1102,106478.0
2021-06-18 11:30:00,52.02,52.16,52.01,52.09,55453.0,46.1013,46.2254,46.0925,46.1634,55453.0
2021-06-18 12:00:00,52.09,52.13,51.98,52.02,47256.0,46.1634,46.1988,46.0659,46.1013,47256.0
2021-06-18 12:30:00,52.02,52.02,51.88,51.96,33355.0,46.1013,46.1013,45.9773,46.0482,33355.0
2021-06-18 13:00:00,51.95,52.09,51.93,52.03,33353.0,46.0393,46.1634,46.0216,46.1102,33353.0
2021-06-18 13:30:00,52.03,52.13,52.01,52.08,25289.0,46.1102,46.1988,46.0925,46.1545,25289.0
2021-06-18 14:00:00,52.07,52.17,52.04,52.12,36009.0,46.1456,46.2343,46.1191,46.19,36009.0
2021-06-18 14:30:00,52.12,52.13,52.05,52.06,39824.0,46.19,46.1988,46.1279,46.1368,39824.0
2021-06-18 15:00:00,52.06,52.22,52.05,52.18,84210.0,46.1368,46.2786,46.1279,46.2431,84210.0
2021-06-18 15:30:00,52.18,52.5,52.04,52.06,438900.0,46.2431,46.5267,46.1191,46.1368,438900.0
2021-06-21 09:30:00,52.43,53.17,52.34,53.03,256103.0,46.4647,47.1205,46.3849,46.9964,256103.0
2021-06-21 10:00:00,53.02,53.27,53.02,53.22,77505.0,46.9876,47.2091,46.9876,47.1648,77505.0
2021-06-21 10:30:00,53.22,53.41,53.2,53.26,75949.0,47.1648,47.3332,47.1471,47.2003,75949.0
2021-06-21 11:00:00,53.26,53.3,53.01,53.01,57454.0,47.2003,47.2357,46.9787,46.9787,57454.0
2021-06-21 11:30:00,53.01,53.16,53.0,53.13,61644.0,46.9787,47.1116,46.9698,47.085,61644.0
2021-06-21 12:00:00,53.12,53.16,53.07,53.07,28349.0,47.0762,47.1116,47.0319,47.0319,28349.0
2021-06-21 12:30:00,53.08,53.1,53.05,53.09,31017.0,47.0407,47.0585,47.0141,47.0496,31017.0
2021-06-21 13:00:00,53.09,53.19,53.09,53.16,42804.0,47.0496,47.1382,47.0496,47.1116,42804.0
2021-06-21 13:30:00,53.16,53.32,53.15,53.3,55937.0,47.1116,47.2534,47.1028,47.2357,55937.0
2021-06-21 14:00:00,53.3,53.31,53.22,53.24,50343.0,47.2357,47.2446,47.1648,47.1825,50343.0
2021-06-21 14:30:00,53.24,53.25,53.13,53.14,59668.0,47.1825,47.1914,47.085,47.0939,59668.0
2021-06-21 15:00:00,53.14,53.17,53.09,53.16,51016.0,47.0939,47.1205,47.0496,47.1116,51016.0
2021-06-21 15:30:00,53.16,53.23,53.08,53.2,132331.0,47.1116,47.1737,47.0407,47.1471,132331.0
2021-06-22 09:30:00,53.23,53.27,53.11,53.12,84670.0,47.1737,47.2091,47.0673,47.0762,84670.0
2021-06-22 10:00:00,53.12,53.16,53.06,53.11,70235.0,47.0762,47.1116,47.023,47.0673,70235.0
2021-06-22 10:30:00,53.11,53.13,53.05,53.1,60862.0,47.0673,47.085,47.0141,47.0585,60862.0
2021-06-22 11:00:00,53.11,53.31,53.11,53.19,57093.0,47.0673,47.2446,47.0673,47.1382,57093.0
2021-06-22 11:30:00,53.19,53.19,52.89,52.9,70680.0,47.1382,47.1382,46.8724,46.8812,70680.0
2021-06-22 12:00:00,52.9,52.93,52.86,52.87,74424.0,46.8812,46.9078,46.8458,46.8546,74424.0
2021-06-22 12:30:00,52.86,52.94,52.81,52.83,93879.0,46.8458,46.9167,46.8015,46.8192,93879.0
2021-06-22 13:00:00,52.83,52.95,52.83,52.94,86062.0,46.8192,46.9255,46.8192,46.9167,86062.0
2021-06-22 13:30:00,52.94,52.95,52.84,52.85,41111.0,46.9167,46.9255,46.828,46.8369,41111.0
2021-06-22 14:00:00,52.85,52.95,52.82,52.95,45686.0,46.8369,46.9255,46.8103,46.9255,45686.0
2021-06-22 14:30:00,52.95,53.01,52.91,52.99,86851.0,46.9255,46.9787,46.8901,46.961,86851.0
2021-06-22 15:00:00,52.99,53.35,52.99,53.31,160045.0,46.961,47.28,46.961,47.2446,160045.0
2021-06-22 15:30:00,53.33,53.36,53.24,53.27,202571.0,47.2623,47.2889,47.1825,47.2091,202571.0
2021-06-23 09:30:00,53.26,53.28,53.02,53.06,94987.0,47.2003,47.218,46.9876,47.023,94987.0
2021-06-23 10:00:00,53.07,53.12,53.01,53.02,53687.0,47.0319,47.0762,46.9787,46.9876,53687.0
2021-06-23 10:30:00,53.02,53.03,52.87,52.88,88100.0,46.9876,46.9964,46.8546,46.8635,88100.0
2021-06-23 11:00:00,52.89,52.91,52.73,52.78,84400.0,46.8724,46.8901,46.7306,46.7749,84400.0
2021-06-23 11:30:00,52.78,52.78,52.69,52.72,71297.0,46.7749,46.7749,46.6951,46.7217,71297.0
2021-06-23 12:00:00,52.72,52.74,52.66,52.71,34721.0,46.7217,46.7394,46.6685,46.7128,34721.0
2021-06-23 12:30:00,52.72,52.72,52.6,52.62,51082.0,46.7217,46.7217,46.6153,46.6331,51082.0
2021-06-23 13:00:00,52.61,52.73,52.59,52.73,45488.0,46.6242,46.7306,46.6065,46.7306,45488.0
2021-06-23 13:30:00,52.73,52.84,52.72,52.81,59206.0,46.7306,46.828,46.7217,46.8015,59206.0
2021-06-23 14:00:00,52.8,52.84,52.77,52.81,55418.0,46.7926,46.828,46.766,46.8015,55418.0
2021-06-23 14:30:00,52.82,52.94,52.82,52.93,83433.0,46.8103,46.9167,46.8103,46.9078,83433.0
2021-06-23 15:00:00,52.93,52.99,52.93,52.97,64112.0,46.9078,46.961,46.9078,46.9432,64112.0
2021-06-23 15:30:00,52.98,52.98,52.73,52.75,132293.0,46.9521,46.9521,46.7306,46.7483,132293.0
2021-06-24 09:30:00,52.94,53.04,52.82,52.83,57478.0,46.9167,47.0053,46.8103,46.8192,57478.0
2021-06-24 10:00:00,52.83,52.89,52.76,52.89,43498.0,46.8192,46.8724,46.7571,46.8724,43498.0
2021-06-24 10:30:00,52.91,52.94,52.81,52.83,50949.0,46.8901,46.9167,46.8015,46.8192,50949.0
2021-06-24 11:00:00,52.83,52.86,52.73,52.74,35750.0,46.8192,46.8458,46.7306,46.7394,35750.0
2021-06-24 11:30:00,52.74,52.75,52.66,52.67,56649.0,46.7394,46.7483,46.6685,46.6774,56649.0
2021-06-24 12:00:00,52.67,52.72,52.63,52.63,33726.0,46.6774,46.7217,46.6419,46.6419,33726.0
2021-06-24 12:30:00,52.63,52.73,52.62,52.73,28765.0,46.6419,46.7306,46.6331,46.7306,28765.0
2021-06-24 13:00:00,52.72,52.78,52.69,52.69,40449.0,46.7217,46.7749,46.6951,46.6951,40449.0
2021-06-24 13:30:00,52.7,52.76,52.7,52.73,24203.0,46.704,46.7571,46.704,46.7306,24203.0
2021-06-24 14:00:00,52.73,52.79,52.71,52.79,26298.0,46.7306,46.7837,46.7128,46.7837,26298.0
2021-06-24 14:30:00,52.78,52.84,52.77,52.77,30672.0,46.7749,46.828,46.766,46.766,30672.0
2021-06-24 15:00:00,52.77,52.8,52.74,52.8,40558.0,46.766,46.7926,46.7394,46.7926,40558.0
2021-06-24 15:30:00,52.81,52.88,52.73,52.75,179197.0,46.8015,46.8635,46.7306,46.7483,179197.0
2021-06-25 09:30:00,52.77,52.88,52.65,52.87,64490.0,46.766,46.8635,46.6597,46.8546,64490.0
2021-06-25 10:00:00,52.87,52.95,52.87,52.92,26590.0,46.8546,46.9255,46.8546,46.8989,26590.0
2021-06-25 10:30:00,52.9,52.97,52.87,52.91,41439.0,46.8812,46.9432,46.8546,46.8901,41439.0
2021-06-25 11:00:00,52.9,52.95,52.88,52.95,25042.0,46.8812,46.9255,46.8635,46.9255,25042.0
2021-06-25 11:30:00,52.95,53.15,52.95,53.09,35305.0,46.9255,47.1028,46.9255,47.0496,35305.0
2021-06-25 12:00:00,53.09,53.12,53.05,53.11,18632.0,47.0496,47.0762,47.0141,47.0673,18632.0
2021-06-25 12:30:00,53.11,53.11,53.05,53.06,15110.0,47.0673,47.0673,47.0141,47.023,15110.0
2021-06-25 13:00:00,53.06,53.08,53.02,53.05,22935.0,47.023,47.0407,46.9876,47.0141,22935.0
2021-06-25 13:30:00,53.04,53.09,53.02,53.08,15213.0,47.0053,47.0496,46.9876,47.0407,15213.0
2021-06-25 14:00:00,53.09,53.18,53.02,53.07,64962.0,47.0496,47.1294,46.9876,47.0319,64962.0
2021-06-25 14:30:00,53.06,53.12,53.06,53.1,20173.0,47.023,47.0762,47.023,47.0585,20173.0
2021-06-25 15:00:00,53.1,53.19,53.1,53.14,24276.0,47.0585,47.1382,47.0585,47.0939,24276.0
2021-06-25 15:30:00,53.13,53.16,52.95,53.04,221557.0,47.085,47.1116,46.9255,47.0053,221557.0
2021-06-28 09:30:00,53.2,53.29,53.02,53.03,84675.0,47.1471,47.2268,46.9876,46.9964,84675.0
2021-06-28 10:00:00,53.03,53.1,53.02,53.08,61001.0,46.9964,47.0585,46.9876,47.0407,61001.0
2021-06-28 10:30:00,53.07,53.15,53.05,53.15,43415.0,47.0319,47.1028,47.0141,47.1028,43415.0
2021-06-28 11:00:00,53.16,53.19,53.11,53.15,45002.0,47.1116,47.1382,47.0673,47.1028,45002.0
2021-06-28 11:30:00,53.15,53.23,53.15,53.2,31555.0,47.1028,47.1737,47.1028,47.1471,31555.0
2021-06-28 12:00:00,53.2,53.23,53.17,53.17,24297.0,47.1471,47.1737,47.1205,47.1205,24297.0
2021-06-28 12:30:00,53.17,53.17,53.11,53.11,17856.0,47.1205,47.1205,47.0673,47.0673,17856.0
2021-06-28 13:00:00,53.1,53.13,53.02,53.02,22708.0,47.0585,47.085,46.9876,46.9876,22708.0
2021-06-28 13:30:00,53.02,53.1,52.99,53.1,29895.0,46.9876,47.0585,46.961,47.0585,29895.0
2021-06-28 14:00:00,53.12,53.14,53.07,53.09,26918.0,47.0762,47.0939,47.0319,47.0496,26918.0
2021-06-28 14:30:00,53.09,53.13,53.01,53.03,34820.0,47.0496,47.085,46.9787,46.9964,34820.0
2021-06-28 15:00:00,53.03,53.04,52.96,53.0,53011.0,46.9964,47.0053,46.9344,46.9698,53011.0
2021-06-28 15:30:00,53.0,53.06,52.93,52.97,149217.0,46.9698,47.023,46.9078,46.9432,149217.0
2021-06-29 09:30:00,52.9,53.17,52.89,53.08,90666.0,46.8812,47.1205,46.8724,47.0407,90666.0
2021-06-29 10:00:00,53.07,53.09,52.98,52.98,57502.0,47.0319,47.0496,46.9521,46.9521,57502.0
2021-06-29 10:30:00,52.99,53.03,52.95,52.99,46657.0,46.961,46.9964,46.9255,46.961,46657.0
2021-06-29 11:00:00,52.99,52.99,52.95,52.99,35147.0,46.961,46.961,46.9255,46.961,35147.0
2021-06-29 11:30:00,52.99,52.99,52.94,52.97,22520.0,46.961,46.961,46.9167,46.9432,22520.0
2021-06-29 12:00:00,52.97,52.97,52.82,52.86,39819.0,46.9432,46.9432,46.8103,46.8458,39819.0
2021-06-29 12:30:00,52.85,52.85,52.77,52.84,27723.0,46.8369,46.8369,46.766,46.828,27723.0
2021-06-29 13:00:00,52.84,52.89,52.8,52.8,16300.0,46.828,46.8724,46.7926,46.7926,16300.0
2021-06-29 13:30:00,52.8,52.81,52.78,52.8,15156.0,46.7926,46.8015,46.7749,46.7926,15156.0
2021-06-29 14:00:00,52.79,52.9,52.78,52.87,19910.0,46.7837,46.8812,46.7749,46.8546,19910.0
2021-06-29 14:30:00,52.87,52.9,52.82,52.89,17823.0,46.8546,46.8812,46.8103,46.8724,17823.0
2021-06-29 15:00:00,52.88,52.88,52.8,52.87,30733.0,46.8635,46.8635,46.7926,46.8546,30733.0
2021-06-29 15:30:00,52.87,52.92,52.84,52.91,154234.0,46.8546,46.8989,46.828,46.8901,154234.0
2021-06-30 09:30:00,52.95,52.95,52.63,52.68,118358.0,46.9255,46.9255,46.6419,46.6862,118358.0
2021-06-30 10:00:00,52.69,52.84,52.69,52.76,69524.0,46.6951,46.828,46.6951,46.7571,69524.0
2021-06-30 10:30:00,52.76,52.94,52.76,52.87,97544.0,46.7571,46.9167,46.7571,46.8546,97544.0
2021-06-30 11:00:00,52.88,52.89,52.78,52.84,42795.0,46.8635,46.8724,46.7749,46.828,42795.0
2021-06-30 11:30:00,52.82,52.91,52.73,52.91,69945.0,46.8103,46.8901,46.7306,46.8901,69945.0
2021-06-30 12:00:00,52.9,52.92,52.83,52.87,37158.0,46.8812,46.8989,46.8192,46.8546,37158.0
2021-06-30 12:30:00,52.87,52.91,52.85,52.89,19866.0,46.8546,46.8901,46.8369,46.8724,19866.0
2021-06-30 13:00:00,52.88,52.9,52.84,52.85,28132.0,46.8635,46.8812,46.828,46.8369,28132.0
2021-06-30 13:30:00,52.85,52.87,52.8,52.87,28747.0,46.8369,46.8546,46.7926,46.8546,28747.0
2021-06-30 14:00:00,52.86,52.92,52.79,52.92,32780.0,46.8458,46.8989,46.7837,46.8989,32780.0
2021-06-30 14:30:00,52.91,52.99,52.91,52.95,49261.0,46.8901,46.961,46.8901,46.9255,49261.0
2021-06-30 15:00:00,52.95,53.0,52.95,52.98,52412.0,46.9255,46.9698,46.9255,46.9521,52412.0
2021-06-30 15:30:00,52.97,53.06,52.94,53.0,128860.0,46.9432,47.023,46.9167,46.9698,128860.0
2021-07-01 09:30:00,53.07,53.19,53.01,53.17,71983.0,47.0319,47.1382,46.9787,47.1205,71983.0
2021-07-01 10:00:00,53.16,53.41,53.15,53.27,67113.0,47.1116,47.3332,47.1028,47.2091,67113.0
2021-07-01 10:30:00,53.25,53.41,53.17,53.37,58963.0,47.1914,47.3332,47.1205,47.2977,58963.0
2021-07-01 11:00:00,53.37,53.46,53.35,53.45,44755.0,47.2977,47.3775,47.28,47.3686,44755.0
2021-07-01 11:30:00,53.45,53.55,53.42,53.48,67996.0,47.3686,47.4573,47.3421,47.3952,67996.0
2021-07-01 12:00:00,53.48,53.55,53.45,53.49,38841.0,47.3952,47.4573,47.3686,47.4041,38841.0
2021-07-01 12:30:00,53.51,53.57,53.47,53.55,42119.0,47.4218,47.475,47.3864,47.4573,42119.0
2021-07-01 13:00:00,53.55,53.55,53.47,53.48,44730.0,47.4573,47.4573,47.3864,47.3952,44730.0
2021-07-01 13:30:00,53.49,53.58,53.49,53.49,56591.0,47.4041,47.4838,47.4041,47.4041,56591.0
2021-07-01 14:00:00,53.5,53.53,53.44,53.53,60065.0,47.4129,47.4395,47.3598,47.4395,60065.0
2021-07-01 14:30:00,53.53,53.59,53.52,53.53,33822.0,47.4395,47.4927,47.4307,47.4395,33822.0
2021-07-01 15:00:00,53.54,53.55,53.4,53.41,39458.0,47.4484,47.4573,47.3243,47.3332,39458.0
2021-07-01 15:30:00,53.42,53.47,53.38,53.44,158753.0,47.3421,47.3864,47.3066,47.3598,158753.0
2021-07-02 09:30:00,53.21,53.49,53.1,53.16,92460.0,47.4818,47.7317,47.3837,47.4372,92460.0
2021-07-02 10:00:00,53.17,53.21,52.84,52.84,48392.0,47.4461,47.4818,47.1517,47.1517,48392.0
2021-07-02 10:30:00,52.85,52.94,52.84,52.91,39275.0,47.1606,47.2409,47.1517,47.2141,39275.0
2021-07-02 11:00:00,52.91,52.95,52.88,52.93,34201.0,47.2141,47.2498,47.1874,47.232,34201.0
2021-07-02 11:30:00,52.94,53.2,52.93,53.19,69555.0,47.2409,47.4729,47.232,47.464,69555.0
2021-07-02 12:00:00,53.19,53.4,53.18,53.38,56204.0,47.464,47.6514,47.4551,47.6335,56204.0
2021-07-02 12:30:00,53.38,53.47,53.37,53.44,40930.0,47.6335,47.7138,47.6246,47.6871,40930.0
2021-07-02 13:00:00,53.44,53.48,53.39,53.48,36997.0,47.6871,47.7228,47.6424,47.7228,36997.0
2021-07-02 13:30:00,53.48,53.49,53.44,53.49,23994.0,47.7228,47.7317,47.6871,47.7317,23994.0
2021-07-02 14:00:00,53.49,53.6,53.49,53.58,37428.0,47.7317,47.8298,47.7317,47.812,37428.0
2021-07-02 14:30:00,53.58,53.58,53.52,53.57,33398.0,47.812,47.812,47.7585,47.8031,33398.0
2021-07-02 15:00:00,53.57,53.58,53.52,53.53,40705.0,47.8031,47.812,47.7585,47.7674,40705.0
2021-07-02 15:30:00,53.54,53.61,53.5,53.53,97076.0,47.7763,47.8388,47.7406,47.7674,97076.0
2021-07-06 09:30:00,53.17,53.36,53.07,53.1,81651.0,47.4461,47.6157,47.3569,47.3837,81651.0
2021-07-06 10:00:00,53.1,53.14,52.85,52.85,84461.0,47.3837,47.4194,47.1606,47.1606,84461.0
2021-07-06 10:30:00,52.84,52.85,52.55,52.57,68008.0,47.1517,47.1606,46.8929,46.9107,68008.0
2021-07-06 11:00:00,52.55,52.63,52.47,52.55,47943.0,46.8929,46.9643,46.8215,46.8929,47943.0
2021-07-06 11:30:00,52.55,52.65,52.54,52.56,60542.0,46.8929,46.9821,46.884,46.9018,60542.0
2021-07-06 12:00:00,52.53,52.53,52.34,52.43,69815.0,46.875,46.875,46.7055,46.7858,69815.0
2021-07-06 12:30:00,52.43,52.51,52.39,52.51,50598.0,46.7858,46.8572,46.7501,46.8572,50598.0
2021-07-06 13:00:00,52.51,52.64,52.51,52.58,40645.0,46.8572,46.9732,46.8572,46.9196,40645.0
2021-07-06 13:30:00,52.57,52.69,52.56,52.69,40467.0,46.9107,47.0178,46.9018,47.0178,40467.0
2021-07-06 14:00:00,52.68,52.79,52.68,52.78,24391.0,47.0089,47.107,47.0089,47.0981,24391.0
2021-07-06 14:30:00,52.78,52.84,52.78,52.8,25212.0,47.0981,47.1517,47.0981,47.116,25212.0
2021-07-06 15:00:00,52.8,52.93,52.8,52.91,77622.0,47.116,47.232,47.116,47.2141,77622.0
2021-07-06 15:30:00,52.92,53.08,52.91,52.97,207755.0,47.223,47.3658,47.2141,47.2677,207755.0
2021-07-07 09:30:00,53.0,53.23,52.86,52.86,96468.0,47.2944,47.4997,47.1695,47.1695,96468.0
2021-07-07 10:00:00,52.87,52.98,52.72,52.72,56284.0,47.1784,47.2766,47.0446,47.0446,56284.0
2021-07-07 10:30:00,52.71,52.8,52.67,52.79,63310.0,47.0357,47.116,47.0,47.107,63310.0
2021-07-07 11:00:00,52.79,52.85,52.76,52.83,68489.0,47.107,47.1606,47.0803,47.1427,68489.0
2021-07-07 11:30:00,52.83,52.98,52.8,52.97,92018.0,47.1427,47.2766,47.116,47.2677,92018.0
2021-07-07 12:00:00,52.96,53.1,52.96,53.0,34462.0,47.2587,47.3837,47.2587,47.2944,34462.0
2021-07-07 12:30:00,53.01,53.09,52.99,53.06,48594.0,47.3034,47.3747,47.2855,47.348,48594.0
2021-07-07 13:00:00,53.06,53.09,53.04,53.06,40638.0,47.348,47.3747,47.3301,47.348,40638.0
2021-07-07 13:30:00,53.05,53.16,53.03,53.14,42099.0,47.339,47.4372,47.3212,47.4194,42099.0
2021-07-07 14:00:00,53.12,53.23,53.12,53.17,47352.0,47.4015,47.4997,47.4015,47.4461,47352.0
2021-07-07 14:30:00,53.17,53.27,53.15,53.26,42631.0,47.4461,47.5354,47.4283,47.5264,42631.0
2021-07-07 15:00:00,53.27,53.29,53.24,53.26,51449.0,47.5354,47.5532,47.5086,47.5264,51449.0
2021-07-07 15:30:00,53.26,53.28,53.19,53.25,93066.0,47.5264,47.5443,47.464,47.5175,93066.0
2021-07-08 09:30:00,53.16,53.71,52.93,53.7,223082.0,47.4372,47.928,47.232,47.9191,223082.0
2021-07-08 10:00:00,53.7,53.71,52.95,53.12,188862.0,47.9191,47.928,47.2498,47.4015,188862.0
2021-07-08 10:30:00,53.13,53.18,53.01,53.09,43999.0,47.4104,47.4551,47.3034,47.3747,43999.0
2021-07-08 11:00:00,53.11,53.3,53.1,53.28,49644.0,47.3926,47.5621,47.3837,47.5443,49644.0
2021-07-08 11:30:00,53.28,53.42,53.2,53.38,43705.0,47.5443,47.6692,47.4729,47.6335,43705.0
2021-07-08 12:00:00,53.38,53.41,53.33,53.37,33865.0,47.6335,47.6603,47.5889,47.6246,33865.0
2021-07-08 12:30:00,53.37,53.42,53.34,53.38,20998.0,47.6246,47.6692,47.5978,47.6335,20998.0
2021-07-08 13:00:00,53.38,53.4,53.23,53.29,41781.0,47.6335,47.6514,47.4997,47.5532,41781.0
2021-07-08 13:30:00,53.29,53.3,53.2,53.21,38957.0,47.5532,47.5621,47.4729,47.4818,38957.0
2021-07-08 14:00:00,53.22,53.23,53.11,53.15,34789.0,47.4907,47.4997,47.3926,47.4283,34789.0
2021-07-08 14:30:00,53.15,53.16,53.09,53.13,20854.0,47.4283,47.4372,47.3747,47.4104,20854.0
2021-07-08 15:00:00,53.16,53.18,53.01,53.12,39183.0,47.4372,47.4551,47.3034,47.4015,39183.0
2021-07-08 15:30:00,53.13,53.25,52.97,53.24,120668.0,47.4104,47.5175,47.2677,47.5086,120668.0
2021-07-09 09:30:00,53.29,53.77,53.29,53.6,117910.0,47.5532,47.9815,47.5532,47.8298,117910.0
2021-07-09 10:00:00,53.6,53.65,53.56,53.61,46000.0,47.8298,47.8745,47.7941,47.8388,46000.0
2021-07-09 10:30:00,53.59,53.67,53.56,53.59,35566.0,47.8209,47.8923,47.7941,47.8209,35566.0
2021-07-09 11:00:00,53.59,53.68,53.59,53.65,28189.0,47.8209,47.9012,47.8209,47.8745,28189.0
2021-07-09 11:30:00,53.66,53.8,53.66,53.73,41951.0,47.8834,48.0083,47.8834,47.9458,41951.0
2021-07-09 12:00:00,53.73,53.77,53.69,53.75,29773.0,47.9458,47.9815,47.9102,47.9637,29773.0
2021-07-09 12:30:00,53.74,53.8,53.72,53.72,30268.0,47.9548,48.0083,47.9369,47.9369,30268.0
2021-07-09 13:00:00,53.72,53.77,53.61,53.65,37604.0,47.9369,47.9815,47.8388,47.8745,37604.0
2021-07-09 13:30:00,53.66,53.73,53.63,53.7,17524.0,47.8834,47.9458,47.8566,47.9191,17524.0
2021-07-09 14:00:00,53.7,53.81,53.7,53.74,61882.0,47.9191,48.0172,47.9191,47.9548,61882.0
2021-07-09 14:30:00,53.75,53.87,53.74,53.86,27712.0,47.9637,48.0708,47.9548,48.0619,27712.0
2021-07-09 15:00:00,53.86,53.92,53.85,53.91,49227.0,48.0619,48.1154,48.0529,48.1065,49227.0
2021-07-09 15:30:00,53.91,53.93,53.71,53.72,139677.0,48.1065,48.1243,47.928,47.9369,139677.0
2021-07-12 09:30:00,53.92,53.97,53.57,53.59,100698.0,48.1154,48.16,47.8031,47.8209,100698.0
2021-07-12 10:00:00,53.59,53.78,53.55,53.56,44710.0,47.8209,47.9905,47.7852,47.7941,44710.0
2021-07-12 10:30:00,53.6,53.72,53.57,53.57,35434.0,47.8298,47.9369,47.8031,47.8031,35434.0
2021-07-12 11:00:00,53.56,53.6,53.48,53.48,35183.0,47.7941,47.8298,47.7228,47.7228,35183.0
2021-07-12 11:30:00,53.48,53.48,53.34,53.38,33274.0,47.7228,47.7228,47.5978,47.6335,33274.0
2021-07-12 12:00:00,53.39,53.39,53.23,53.26,31497.0,47.6424,47.6424,47.4997,47.5264,31497.0
2021-07-12 12:30:00,53.25,53.29,53.23,53.28,36660.0,47.5175,47.5532,47.4997,47.5443,36660.0
2021-07-12 13:00:00,53.3,53.38,53.28,53.35,17976.0,47.5621,47.6335,47.5443,47.6068,17976.0
2021-07-12 13:30:00,53.34,53.37,53.31,53.34,27290.0,47.5978,47.6246,47.5711,47.5978,27290.0
2021-07-12 14:00:00,53.33,53.34,53.28,53.31,27860.0,47.5889,47.5978,47.5443,47.5711,27860.0
2021-07-12 14:30:00,53.32,53.38,53.19,53.19,40075.0,47.58,47.6335,47.464,47.464,40075.0
2021-07-12 15:00:00,53.19,53.24,53.13,53.24,51217.0,47.464,47.5086,47.4104,47.5086,51217.0
2021-07-12 15:30:00,53.23,53.31,53.16,53.22,118930.0,47.4997,47.5711,47.4372,47.4907,118930.0
2021-07-13 09:30:00,53.55,53.57,53.26,53.37,109184.0,47.7852,47.8031,47.5264,47.6246,109184.0
2021-07-13 10:00:00,53.38,53.42,53.21,53.42,70228.0,47.6335,47.6692,47.4818,47.6692,70228.0
2021-07-13 10:30:00,53.43,53.44,53.23,53.23,59612.0,47.6781,47.6871,47.4997,47.4997,59612.0
2021-07-13 11:00:00,53.24,53.44,53.21,53.44,41979.0,47.5086,47.6871,47.4818,47.6871,41979.0
2021-07-13 11:30:00,53.43,53.45,53.36,53.45,24227.0,47.6781,47.696,47.6157,47.696,24227.0
2021-07-13 12:00:00,53.46,53.51,53.42,53.48,26724.0,47.7049,47.7495,47.6692,47.7228,26724.0
2021-07-13 12:30:00,53.47,53.47,53.37,53.38,26076.0,47.7138,47.7138,47.6246,47.6335,26076.0
2021-07-13 13:00:00,53.38,53.41,53.21,53.28,58787.0,47.6335,47.6603,47.4818,47.5443,58787.0
2021-07-13 13:30:00,53.27,53.34,53.21,53.33,29204.0,47.5354,47.5978,47.4818,47.5889,29204.0
2021-07-13 14:00:00,53.32,53.41,53.25,53.4,48817.0,47.58,47.6603,47.5175,47.6514,48817.0
2021-07-13 14:30:00,53.39,53.39,53.29,53.31,20142.0,47.6424,47.6424,47.5532,47.5711,20142.0
2021-07-13 15:00:00,53.34,53.34,53.24,53.26,44171.0,47.5978,47.5978,47.5086,47.5264,44171.0
2021-07-13 15:30:00,53.27,53.35,53.23,53.34,136150.0,47.5354,47.6068,47.4997,47.5978,136150.0
2021-07-14 09:30:00,53.56,53.68,53.37,53.43,107984.0,47.7941,47.9012,47.6246,47.6781,107984.0
2021-07-14 10:00:00,53.44,53.53,53.35,53.45,81326.0,47.6871,47.7674,47.6068,47.696,81326.0
2021-07-14 10:30:00,53.45,53.66,53.45,53.63,63505.0,47.696,47.8834,47.696,47.8566,63505.0
2021-07-14 11:00:00,53.64,53.66,53.53,53.59,50475.0,47.8655,47.8834,47.7674,47.8209,50475.0
2021-07-14 11:30:00,53.59,53.6,53.47,53.52,41028.0,47.8209,47.8298,47.7138,47.7585,41028.0
2021-07-14 12:00:00,53.52,53.66,53.51,53.66,46831.0,47.7585,47.8834,47.7495,47.8834,46831.0
2021-07-14 12:30:00,53.66,53.73,53.66,53.72,28937.0,47.8834,47.9458,47.8834,47.9369,28937.0
2021-07-14 13:00:00,53.72,53.76,53.7,53.76,47500.0,47.9369,47.9726,47.9191,47.9726,47500.0
2021-07-14 13:30:00,53.76,53.89,53.74,53.86,65490.0,47.9726,48.0886,47.9548,48.0619,65490.0
2021-07-14 14:00:00,53.86,54.01,53.84,54.0,116964.0,48.0619,48.1957,48.044,48.1868,116964.0
2021-07-14 14:30:00,54.01,54.09,53.98,54.09,80144.0,48.1957,48.2671,48.1689,48.2671,80144.0
2021-07-14 15:00:00,54.08,54.13,54.05,54.1,110746.0,48.2582,48.3028,48.2314,48.276,110746.0
2021-07-14 15:30:00,54.1,54.2,54.05,54.09,274054.0,48.276,48.3652,48.2314,48.2671,274054.0
2021-07-15 09:30:00,53.71,53.86,53.36,53.5,153760.0,47.928,48.0619,47.6157,47.7406,153760.0
2021-07-15 10:00:00,53.48,53.6,53.38,53.44,100614.0,47.7228,47.8298,47.6335,47.6871,100614.0
2021-07-15 10:30:00,53.44,53.57,53.4,53.4,97208.0,47.6871,47.8031,47.6514,47.6514,97208.0
2021-07-15 11:00:00,53.42,53.44,53.28,53.33,99000.0,47.6692,47.6871,47.5443,47.5889,99000.0
2021-07-15 11:30:00,53.32,53.38,53.27,53.27,42905.0,47.58,47.6335,47.5354,47.5354,42905.0
2021-07-15 12:00:00,53.27,53.4,53.24,53.4,44669.0,47.5354,47.6514,47.5086,47.6514,44669.0
2021-07-15 12:30:00,53.41,53.6,53.4,53.58,54662.0,47.6603,47.8298,47.6514,47.812,54662.0
2021-07-15 13:00:00,53.59,53.62,53.53,53.62,65248.0,47.8209,47.8477,47.7674,47.8477,65248.0
2021-07-15 13:30:00,53.61,53.61,53.52,53.53,54224.0,47.8388,47.8388,47.7585,47.7674,54224.0
2021-07-15 14:00:00,53.51,53.58,53.5,53.58,38995.0,47.7495,47.812,47.7406,47.812,38995.0
2021-07-15 14:30:00,53.57,53.64,53.51,53.64,30667.0,47.8031,47.8655,47.7495,47.8655,30667.0
2021-07-15 15:00:00,53.65,53.67,53.61,53.63,31422.0,47.8745,47.8923,47.8388,47.8566,31422.0
2021-07-15 15:30:00,53.63,53.72,53.62,53.66,126888.0,47.8566,47.9369,47.8477,47.8834,126888.0
2021-07-16 09:30:00,53.88,54.34,53.85,54.31,116306.0,48.0797,48.4902,48.0529,48.4634,116306.0
2021-07-16 10:00:00,54.31,54.4,53.8,53.83,106697.0,48.4634,48.5437,48.0083,48.0351,106697.0
2021-07-16 10:30:00,53.8,53.92,53.75,53.82,44422.0,48.0083,48.1154,47.9637,48.0262,44422.0
2021-07-16 11:00:00,53.83,53.84,53.68,53.73,36014.0,48.0351,48.044,47.9012,47.9458,36014.0
2021-07-16 11:30:00,53.72,53.86,53.72,53.83,40073.0,47.9369,48.0619,47.9369,48.0351,40073.0
2021-07-16 12:00:00,53.83,53.95,53.83,53.87,29924.0,48.0351,48.1422,48.0351,48.0708,29924.0
2021-07-16 12:30:00,53.86,53.87,53.8,53.85,19917.0,48.0619,48.0708,48.0083,48.0529,19917.0
2021-07-16 13:00:00,53.85,53.88,53.82,53.84,16129.0,48.0529,48.0797,48.0262,48.044,16129.0
2021-07-16 13:30:00,53.84,53.87,53.82,53.85,35249.0,48.044,48.0708,48.0262,48.0529,35249.0
2021-07-16 14:00:00,53.85,53.93,53.83,53.89,57762.0,48.0529,48.1243,48.0351,48.0886,57762.0
2021-07-16 14:30:00,53.88,53.91,53.76,53.83,48579.0,48.0797,48.1065,47.9726,48.0351,48579.0
2021-07-16 15:00:00,53.83,53.86,53.77,53.78,69951.0,48.0351,48.0619,47.9815,47.9905,69951.0
2021-07-16 15:30:00,53.77,53.8,53.65,53.68,139138.0,47.9815,48.0083,47.8745,47.9012,139138.0
2021-07-19 09:30:00,53.45,53.69,53.2,53.28,233236.0,47.696,47.9102,47.4729,47.5443,233236.0
2021-07-19 10:00:00,53.27,53.32,52.99,53.07,139054.0,47.5354,47.58,47.2855,47.3569,139054.0
2021-07-19 10:30:00,53.07,53.14,52.94,53.11,107662.0,47.3569,47.4194,47.2409,47.3926,107662.0
2021-07-19 11:00:00,53.11,53.23,52.96,53.02,54319.0,47.3926,47.4997,47.2587,47.3123,54319.0
2021-07-19 11:30:00,53.02,53.18,52.99,53.14,69632.0,47.3123,47.4551,47.2855,47.4194,69632.0
2021-07-19 12:00:00,53.13,53.13,52.9,53.01,48671.0,47.4104,47.4104,47.2052,47.3034,48671.0
2021-07-19 12:30:00,53.0,53.02,52.9,52.99,51202.0,47.2944,47.3123,47.2052,47.2855,51202.0
2021-07-19 13:00:00,52.97,53.11,52.92,52.92,36725.0,47.2677,47.3926,47.223,47.223,36725.0
2021-07-19 13:30:00,52.91,52.92,52.81,52.81,44237.0,47.2141,47.223,47.1249,47.1249,44237.0
2021-07-19 14:00:00,52.8,52.96,52.8,52.93,54277.0,47.116,47.2587,47.116,47.232,54277.0
2021-07-19 14:30:00,52.93,52.93,52.74,52.8,55931.0,47.232,47.232,47.0624,47.116,55931.0
2021-07-19 15:00:00,52.79,52.9,52.77,52.79,69953.0,47.107,47.2052,47.0892,47.107,69953.0
2021-07-19 15:30:00,52.78,53.07,52.78,53.06,203546.0,47.0981,47.3569,47.0981,47.348,203546.0
2021-07-20 09:30:00,53.21,53.86,53.21,53.83,106427.0,47.4818,48.0619,47.4818,48.0351,106427.0
2021-07-20 10:00:00,53.83,53.93,53.69,53.74,114141.0,48.0351,48.1243,47.9102,47.9548,114141.0
2021-07-20 10:30:00,53.74,53.83,53.67,53.81,54006.0,47.9548,48.0351,47.8923,48.0172,54006.0
2021-07-20 11:00:00,53.81,53.85,53.66,53.66,51956.0,48.0172,48.0529,47.8834,47.8834,51956.0
2021-07-20 11:30:00,53.66,53.8,53.62,53.79,49635.0,47.8834,48.0083,47.8477,47.9994,49635.0
2021-07-20 12:00:00,53.79,53.81,53.65,53.65,48855.0,47.9994,48.0172,47.8745,47.8745,48855.0
2021-07-20 12:30:00,53.66,53.76,53.66,53.74,36045.0,47.8834,47.9726,47.8834,47.9548,36045.0
2021-07-20 13:00:00,53.74,53.75,53.58,53.61,44083.0,47.9548,47.9637,47.812,47.8388,44083.0
2021-07-20 13:30:00,53.61,53.67,53.58,53.59,44036.0,47.8388,47.8923,47.812,47.8209,44036.0
2021-07-20 14:00:00,53.59,53.73,53.59,53.73,97852.0,47.8209,47.9458,47.8209,47.9458,97852.0
2021-07-20 14:30:00,53.73,53.74,53.66,53.67,92373.0,47.9458,47.9548,47.8834,47.8923,92373.0
2021-07-20 15:00:00,53.67,53.82,53.66,53.69,111440.0,47.8923,48.0262,47.8834,47.9102,111440.0
2021-07-20 15:30:00,53.7,53.75,53.57,53.58,196845.0,47.9191,47.9637,47.8031,47.812,196845.0
2021-07-21 09:30:00,53.82,53.82,53.45,53.65,138445.0,48.0262,48.0262,47.696,47.8745,138445.0
2021-07-21 10:00:00,53.65,53.67,53.42,53.55,87966.0,47.8745,47.8923,47.6692,47.7852,87966.0
2021-07-21 10:30:00,53.52,53.69,53.47,53.67,63636.0,47.7585,47.9102,47.7138,47.8923,63636.0
2021-07-21 11:00:00,53.68,53.78,53.66,53.67,53440.0,47.9012,47.9905,47.8834,47.8923,53440.0
2021-07-21 11:30:00,53.66,53.81,53.66,53.81,58563.0,47.8834,48.0172,47.8834,48.0172,58563.0
2021-07-21 12:00:00,53.81,53.84,53.72,53.73,34528.0,48.0172,48.044,47.9369,47.9458,34528.0
2021-07-21 12:30:00,53.73,53.77,53.64,53.66,28331.0,47.9458,47.9815,47.8655,47.8834,28331.0
2021-07-21 13:00:00,53.66,53.81,53.66,53.81,57160.0,47.8834,48.0172,47.8834,48.0172,57160.0
2021-07-21 13:30:00,53.81,53.84,53.77,53.79,34569.0,48.0172,48.044,47.9815,47.9994,34569.0
2021-07-21 14:00:00,53.79,53.79,53.73,53.78,47746.0,47.9994,47.9994,47.9458,47.9905,47746.0
2021-07-21 14:30:00,53.77,53.85,53.77,53.81,40881.0,47.9815,48.0529,47.9815,48.0172,40881.0
2021-07-21 15:00:00,53.82,53.83,53.77,53.83,38529.0,48.0262,48.0351,47.9815,48.0351,38529.0
2021-07-21 15:30:00,53.83,53.9,53.74,53.88,146099.0,48.0351,48.0975,47.9548,48.0797,146099.0
2021-07-22 09:30:00,53.92,53.97,53.79,53.95,73462.0,48.1154,48.16,47.9994,48.1422,73462.0
2021-07-22 10:00:00,53.96,54.05,53.87,54.05,71524.0,48.1511,48.2314,48.0708,48.2314,71524.0
2021-07-22 10:30:00,54.08,54.27,54.08,54.25,45681.0,48.2582,48.4277,48.2582,48.4099,45681.0
2021-07-22 11:00:00,54.24,54.28,54.16,54.26,58130.0,48.4009,48.4366,48.3296,48.4188,58130.0
2021-07-22 11:30:00,54.26,54.3,54.22,54.28,43265.0,48.4188,48.4545,48.3831,48.4366,43265.0
2021-07-22 12:00:00,54.28,54.37,54.24,54.37,38283.0,48.4366,48.5169,48.4009,48.5169,38283.0
2021-07-22 12:30:00,54.36,54.36,54.25,54.26,27151.0,48.508,48.508,48.4099,48.4188,27151.0
2021-07-22 13:00:00,54.24,54.29,54.22,54.24,39087.0,48.4009,48.4456,48.3831,48.4009,39087.0
2021-07-22 13:30:00,54.23,54.34,54.19,54.33,47971.0,48.392,48.4902,48.3563,48.4813,47971.0
2021-07-22 14:00:00,54.33,54.42,54.31,54.41,43493.0,48.4813,48.5616,48.4634,48.5526,43493.0
2021-07-22 14:30:00,54.41,54.46,54.38,54.46,59588.0,48.5526,48.5973,48.5259,48.5973,59588.0
2021-07-22 15:00:00,54.45,54.49,54.44,54.45,54335.0,48.5883,48.624,48.5794,48.5883,54335.0
2021-07-22 15:30:00,54.45,54.55,54.39,54.54,232097.0,48.5883,48.6776,48.5348,48.6686,232097.0
2021-07-23 09:30:00,54.84,54.84,54.51,54.8,60823.0,48.9364,48.9364,48.6419,48.9007,60823.0
2021-07-23 10:00:00,54.81,54.95,54.81,54.88,56351.0,48.9096,49.0345,48.9096,48.972,56351.0
2021-07-23 10:30:00,54.88,55.17,54.88,55.14,139674.0,48.972,49.2308,48.972,49.2041,139674.0
2021-07-23 11:00:00,55.16,55.19,55.09,55.16,48261.0,49.2219,49.2487,49.1594,49.2219,48261.0
2021-07-23 11:30:00,55.16,55.18,55.09,55.11,52415.0,49.2219,49.2398,49.1594,49.1773,52415.0
2021-07-23 12:00:00,55.1,55.26,55.1,55.22,36631.0,49.1684,49.3111,49.1684,49.2754,36631.0
2021-07-23 12:30:00,55.23,55.24,55.16,55.2,30417.0,49.2844,49.2933,49.2219,49.2576,30417.0
2021-07-23 13:00:00,55.21,55.34,55.21,55.29,34224.0,49.2665,49.3825,49.2665,49.3379,34224.0
2021-07-23 13:30:00,55.29,55.3,55.19,55.21,28747.0,49.3379,49.3468,49.2487,49.2665,28747.0
2021-07-23 14:00:00,55.21,55.21,55.11,55.13,36637.0,49.2665,49.2665,49.1773,49.1951,36637.0
2021-07-23 14:30:00,55.12,55.15,55.1,55.12,24645.0,49.1862,49.213,49.1684,49.1862,24645.0
2021-07-23 15:00:00,55.12,55.14,55.08,55.13,37263.0,49.1862,49.2041,49.1505,49.1951,37263.0
2021-07-23 15:30:00,55.14,55.3,55.14,55.22,155463.0,49.2041,49.3468,49.2041,49.2754,155463.0
2021-07-26 09:30:00,55.17,55.52,55.17,55.25,79823.0,49.2308,49.5431,49.2308,49.3022,79823.0
2021-07-26 10:00:00,55.26,55.26,55.14,55.19,44899.0,49.3111,49.3111,49.2041,49.2487,44899.0
2021-07-26 10:30:00,55.19,55.34,55.16,55.32,27240.0,49.2487,49.3825,49.2219,49.3647,27240.0
2021-07-26 11:00:00,55.33,55.44,55.32,55.41,25672.0,49.3736,49.4718,49.3647,49.445,25672.0
2021-07-26 11:30:00,55.39,55.43,55.35,55.42,22745.0,49.4271,49.4628,49.3914,49.4539,22745.0
2021-07-26 12:00:00,55.42,55.44,55.31,55.35,35728.0,49.4539,49.4718,49.3558,49.3914,35728.0
2021-07-26 12:30:00,55.34,55.43,55.27,55.43,22020.0,49.3825,49.4628,49.3201,49.4628,22020.0
2021-07-26 13:00:00,55.43,55.53,55.43,55.47,16205.0,49.4628,49.5521,49.4628,49.4985,16205.0
2021-07-26 13:30:00,55.48,55.53,55.44,55.53,19856.0,49.5075,49.5521,49.4718,49.5521,19856.0
2021-07-26 14:00:00,55.54,55.59,55.53,55.57,27891.0,49.561,49.6056,49.5521,49.5878,27891.0
2021-07-26 14:30:00,55.59,55.65,55.59,55.63,28746.0,49.6056,49.6592,49.6056,49.6413,28746.0
2021-07-26 15:00:00,55.64,55.64,55.54,55.55,37369.0,49.6502,49.6502,49.561,49.5699,37369.0
2021-07-26 15:30:00,55.55,55.55,55.41,55.46,94899.0,49.5699,49.5699,49.445,49.4896,94899.0
2021-07-27 09:30:00,55.38,55.41,54.98,55.23,142929.0,49.4182,49.445,49.0613,49.2844,142929.0
2021-07-27 10:00:00,55.23,55.3,55.07,55.19,125759.0,49.2844,49.3468,49.1416,49.2487,125759.0
2021-07-27 10:30:00,55.19,55.28,55.01,55.06,77004.0,49.2487,49.329,49.0881,49.1327,77004.0
2021-07-27 11:00:00,55.03,55.23,55.03,55.09,112392.0,49.1059,49.2844,49.1059,49.1594,112392.0
2021-07-27 11:30:00,55.09,55.22,55.05,55.06,55512.0,49.1594,49.2754,49.1237,49.1327,55512.0
2021-07-27 12:00:00,55.05,55.05,54.89,55.0,34205.0,49.1237,49.1237,48.981,49.0791,34205.0
2021-07-27 12:30:00,55.0,55.0,54.87,54.96,32629.0,49.0791,49.0791,48.9631,49.0434,32629.0
2021-07-27 13:00:00,54.95,55.02,54.79,54.8,85463.0,49.0345,49.097,48.8917,48.9007,85463.0
2021-07-27 13:30:00,54.8,54.95,54.8,54.84,57569.0,48.9007,49.0345,48.9007,48.9364,57569.0
2021-07-27 14:00:00,54.84,55.03,54.84,54.99,29314.0,48.9364,49.1059,48.9364,49.0702,29314.0
2021-07-27 14:30:00,54.98,55.05,54.95,55.05,22713.0,49.0613,49.1237,49.0345,49.1237,22713.0
2021-07-27 15:00:00,55.05,55.17,55.05,55.1,38210.0,49.1237,49.2308,49.1237,49.1684,38210.0
2021-07-27 15:30:00,55.11,55.28,55.06,55.26,122216.0,49.1773,49.329,49.1327,49.3111,122216.0
2021-07-28 09:30:00,55.4,55.46,54.54,54.64,218287.0,49.4361,49.4896,48.6686,48.7579,218287.0
2021-07-28 10:00:00,54.64,54.93,54.42,54.93,111418.0,48.7579,49.0167,48.5616,49.0167,111418.0
2021-07-28 10:30:00,54.93,55.03,54.89,54.92,94573.0,49.0167,49.1059,48.981,49.0077,94573.0
2021-07-28 11:00:00,54.91,54.92,54.74,54.8,72172.0,48.9988,49.0077,48.8471,48.9007,72172.0
2021-07-28 11:30:00,54.79,54.9,54.78,54.79,83413.0,48.8917,48.9899,48.8828,48.8917,83413.0
2021-07-28 12:00:00,54.79,54.79,54.7,54.75,38684.0,48.8917,48.8917,48.8114,48.856,38684.0
2021-07-28 12:30:00,54.75,54.78,54.73,54.78,23435.0,48.856,48.8828,48.8382,48.8828,23435.0
2021-07-28 13:00:00,54.78,54.78,54.67,54.69,36190.0,48.8828,48.8828,48.7847,48.8025,36190.0
2021-07-28 13:30:00,54.69,54.73,54.66,54.66,23794.0,48.8025,48.8382,48.7757,48.7757,23794.0
2021-07-28 14:00:00,54.67,54.77,54.53,54.67,83852.0,48.7847,48.8739,48.6597,48.7847,83852.0
2021-07-28 14:30:00,54.68,54.82,54.63,54.7,65248.0,48.7936,48.9185,48.749,48.8114,65248.0
2021-07-28 15:00:00,54.7,54.72,54.59,54.62,88403.0,48.8114,48.8293,48.7133,48.74,88403.0
2021-07-28 15:30:00,54.65,54.8,54.65,54.78,232598.0,48.7668,48.9007,48.7668,48.8828,232598.0
2021-07-29 09:30:00,54.99,55.34,54.99,55.08,99182.0,49.0702,49.3825,49.0702,49.1505,99182.0
2021-07-29 10:00:00,55.09,55.13,54.91,54.97,68583.0,49.1594,49.1951,48.9988,49.0524,68583.0
2021-07-29 10:30:00,54.99,55.04,54.95,54.99,47756.0,49.0702,49.1148,49.0345,49.0702,47756.0
2021-07-29 11:00:00,55.0,55.13,54.98,55.08,20051.0,49.0791,49.1951,49.0613,49.1505,20051.0
2021-07-29 11:30:00,55.08,55.16,55.05,55.11,19453.0,49.1505,49.2219,49.1237,49.1773,19453.0
2021-07-29 12:00:00,55.11,55.16,55.1,55.16,26717.0,49.1773,49.2219,49.1684,49.2219,26717.0
2021-07-29 12:30:00,55.16,55.18,55.05,55.06,30885.0,49.2219,49.2398,49.1237,49.1327,30885.0
2021-07-29 13:00:00,55.07,55.2,55.07,55.2,25400.0,49.1416,49.2576,49.1416,49.2576,25400.0
2021-07-29 13:30:00,55.2,55.26,55.17,55.26,22641.0,49.2576,49.3111,49.2308,49.3111,22641.0
2021-07-29 14:00:00,55.25,55.29,55.23,55.24,31741.0,49.3022,49.3379,49.2844,49.2933,31741.0
2021-07-29 14:30:00,55.24,55.34,55.24,55.34,32522.0,49.2933,49.3825,49.2933,49.3825,32522.0
2021-07-29 15:00:00,55.34,55.34,55.2,55.2,43367.0,49.3825,49.3825,49.2576,49.2576,43367.0
2021-07-29 15:30:00,55.2,55.23,55.04,55.08,140656.0,49.2576,49.2844,49.1148,49.1505,140656.0
2021-07-30 09:30:00,55.08,55.31,55.02,55.1,102751.0,49.1505,49.3558,49.097,49.1684,102751.0
2021-07-30 10:00:00,55.08,55.41,55.05,55.28,45191.0,49.1505,49.445,49.1237,49.329,45191.0
2021-07-30 10:30:00,55.3,55.47,55.3,55.42,41467.0,49.3468,49.4985,49.3468,49.4539,41467.0
2021-07-30 11:00:00,55.41,55.48,55.33,55.43,50868.0,49.445,49.5075,49.3736,49.4628,50868.0
2021-07-30 11:30:00,55.42,55.43,55.27,55.33,37554.0,49.4539,49.4628,49.3201,49.3736,37554.0
2021-07-30 12:00:00,55.33,55.39,55.32,55.38,27312.0,49.3736,49.4271,49.3647,49.4182,27312.0
2021-07-30 12:30:00,55.38,55.41,55.35,55.4,21691.0,49.4182,49.445,49.3914,49.4361,21691.0
2021-07-30 13:00:00,55.41,55.43,55.3,55.32,41216.0,49.445,49.4628,49.3468,49.3647,41216.0
2021-07-30 13:30:00,55.33,55.37,55.31,55.33,25280.0,49.3736,49.4093,49.3558,49.3736,25280.0
2021-07-30 14:00:00,55.33,55.37,55.28,55.3,36416.0,49.3736,49.4093,49.329,49.3468,36416.0
2021-07-30 14:30:00,55.3,55.38,55.28,55.38,47147.0,49.3468,49.4182,49.329,49.4182,47147.0
2021-07-30 15:00:00,55.39,55.44,55.36,55.37,62187.0,49.4271,49.4718,49.4004,49.4093,62187.0
2021-07-30 15:30:00,55.38,55.42,55.3,55.37,143464.0,49.4182,49.4539,49.3468,49.4093,143464.0
2021-08-02 09:30:00,55.6,55.87,55.49,55.8,146579.0,49.6145,49.8555,49.5164,49.793,146579.0
2021-08-02 10:00:00,55.79,55.82,55.64,55.8,45963.0,49.7841,49.8109,49.6502,49.793,45963.0
2021-08-02 10:30:00,55.82,55.88,55.75,55.75,34623.0,49.8109,49.8644,49.7484,49.7484,34623.0
2021-08-02 11:00:00,55.76,55.93,55.73,55.91,27724.0,49.7573,49.909,49.7305,49.8912,27724.0
2021-08-02 11:30:00,55.91,55.92,55.65,55.66,27035.0,49.8912,49.9001,49.6592,49.6681,27035.0
2021-08-02 12:00:00,55.66,55.66,55.53,55.57,39170.0,49.6681,49.6681,49.5521,49.5878,39170.0
2021-08-02 12:30:00,55.57,55.63,55.52,55.53,42453.0,49.5878,49.6413,49.5431,49.5521,42453.0
2021-08-02 13:00:00,55.55,55.63,55.54,55.59,22919.0,49.5699,49.6413,49.561,49.6056,22919.0
2021-08-02 13:30:00,55.59,55.59,55.51,55.58,23197.0,49.6056,49.6056,49.5342,49.5967,23197.0
2021-08-02 14:00:00,55.58,55.62,55.53,55.58,31844.0,49.5967,49.6324,49.5521,49.5967,31844.0
2021-08-02 14:30:00,55.57,55.6,55.55,55.57,23510.0,49.5878,49.6145,49.5699,49.5878,23510.0
2021-08-02 15:00:00,55.56,55.57,55.41,55.43,33041.0,49.5788,49.5878,49.445,49.4628,33041.0
2021-08-02 15:30:00,55.41,55.5,55.26,55.46,180365.0,49.445,49.5253,49.3111,49.4896,180365.0
2021-08-03 09:30:00,55.56,55.57,55.28,55.33,80021.0,49.5788,49.5878,49.329,49.3736,80021.0
2021-08-03 10:00:00,55.33,55.7,55.32,55.67,38297.0,49.3736,49.7038,49.3647,49.677,38297.0
2021-08-03 10:30:00,55.66,55.78,55.55,55.68,43932.0,49.6681,49.7752,49.5699,49.6859,43932.0
2021-08-03 11:00:00,55.68,55.76,55.6,55.75,36623.0,49.6859,49.7573,49.6145,49.7484,36623.0
2021-08-03 11:30:00,55.76,56.05,55.76,55.95,105621.0,49.7573,50.0161,49.7573,49.9269,105621.0
2021-08-03 12:00:00,55.95,56.15,55.95,56.12,95142.0,49.9269,50.1053,49.9269,50.0786,95142.0
2021-08-03 12:30:00,56.12,56.2,56.09,56.16,28967.0,50.0786,50.1499,50.0518,50.1143,28967.0
2021-08-03 13:00:00,56.15,56.21,56.13,56.19,49085.0,50.1053,50.1589,50.0875,50.141,49085.0
2021-08-03 13:30:00,56.19,56.27,56.17,56.26,32566.0,50.141,50.2124,50.1232,50.2035,32566.0
2021-08-03 14:00:00,56.27,56.41,56.27,56.35,59169.0,50.2124,50.3373,50.2124,50.2838,59169.0
2021-08-03 14:30:00,56.35,56.41,56.27,56.32,54408.0,50.2838,50.3373,50.2124,50.257,54408.0
2021-08-03 15:00:00,56.33,56.35,56.26,56.27,48397.0,50.2659,50.2838,50.2035,50.2124,48397.0
2021-08-03 15:30:00,56.27,56.32,56.12,56.25,216847.0,50.2124,50.257,50.0786,50.1946,216847.0
2021-08-04 09:30:00,56.34,56.34,55.57,55.71,111809.0,50.2749,50.2749,49.5878,49.7127,111809.0
2021-08-04 10:00:00,55.72,55.81,55.48,55.55,103378.0,49.7216,49.8019,49.5075,49.5699,103378.0
2021-08-04 10:30:00,55.55,55.74,55.53,55.58,63181.0,49.5699,49.7395,49.5521,49.5967,63181.0
2021-08-04 11:00:00,55.55,55.67,55.52,55.6,51740.0,49.5699,49.677,49.5431,49.6145,51740.0
2021-08-04 11:30:00,55.6,55.69,55.56,55.69,38714.0,49.6145,49.6948,49.5788,49.6948,38714.0
2021-08-04 12:00:00,55.71,55.82,55.67,55.7,42459.0,49.7127,49.8109,49.677,49.7038,42459.0
2021-08-04 12:30:00,55.72,55.76,55.7,55.73,34326.0,49.7216,49.7573,49.7038,49.7305,34326.0
2021-08-04 13:00:00,55.72,55.8,55.7,55.79,49180.0,49.7216,49.793,49.7038,49.7841,49180.0
2021-08-04 13:30:00,55.79,55.82,55.72,55.73,24764.0,49.7841,49.8109,49.7216,49.7305,24764.0
2021-08-04 14:00:00,55.74,55.8,55.73,55.76,25454.0,49.7395,49.793,49.7305,49.7573,25454.0
2021-08-04 14:30:00,55.76,55.81,55.68,55.69,41963.0,49.7573,49.8019,49.6859,49.6948,41963.0
2021-08-04 15:00:00,55.69,55.74,55.66,55.73,30129.0,49.6948,49.7395,49.6681,49.7305,30129.0
2021-08-04 15:30:00,55.73,55.8,55.7,55.7,92344.0,49.7305,49.793,49.7038,49.7038,92344.0
2021-08-05 09:30:00,55.57,55.93,55.52,55.74,119596.0,49.5878,49.909,49.5431,49.7395,119596.0
2021-08-05 10:00:00,55.76,55.84,55.69,55.71,59454.0,49.7573,49.8287,49.6948,49.7127,59454.0
2021-08-05 10:30:00,55.72,55.78,55.62,55.78,57528.0,49.7216,49.7752,49.6324,49.7752,57528.0
2021-08-05 11:00:00,55.79,55.9,55.79,55.84,57099.0,49.7841,49.8822,49.7841,49.8287,57099.0
2021-08-05 11:30:00,55.84,55.9,55.82,55.82,24643.0,49.8287,49.8822,49.8109,49.8109,24643.0
2021-08-05 12:00:00,55.82,55.93,55.81,55.88,34860.0,49.8109,49.909,49.8019,49.8644,34860.0
2021-08-05 12:30:00,55.87,55.88,55.84,55.85,15267.0,49.8555,49.8644,49.8287,49.8376,15267.0
2021-08-05 13:00:00,55.85,55.95,55.82,55.95,18033.0,49.8376,49.9269,49.8109,49.9269,18033.0
2021-08-05 13:30:00,55.95,55.98,55.93,55.94,25554.0,49.9269,49.9536,49.909,49.9179,25554.0
2021-08-05 14:00:00,55.95,55.96,55.89,55.89,32097.0,49.9269,49.9358,49.8733,49.8733,32097.0
2021-08-05 14:30:00,55.9,55.91,55.78,55.81,49709.0,49.8822,49.8912,49.7752,49.8019,49709.0
2021-08-05 15:00:00,55.8,55.8,55.74,55.77,32587.0,49.793,49.793,49.7395,49.7662,32587.0
2021-08-05 15:30:00,55.76,55.83,55.7,55.75,151261.0,49.7573,49.8198,49.7038,49.7484,151261.0
2021-08-06 09:30:00,55.52,55.72,55.16,55.41,243340.0,49.5431,49.7216,49.2219,49.445,243340.0
2021-08-06 10:00:00,55.41,55.74,55.41,55.68,63240.0,49.445,49.7395,49.445,49.6859,63240.0
2021-08-06 10:30:00,55.68,55.79,55.68,55.79,24179.0,49.6859,49.7841,49.6859,49.7841,24179.0
2021-08-06 11:00:00,55.78,55.9,55.77,55.84,36299.0,49.7752,49.8822,49.7662,49.8287,36299.0
2021-08-06 11:30:00,55.83,55.87,55.75,55.82,43987.0,49.8198,49.8555,49.7484,49.8109,43987.0
2021-08-06 12:00:00,55.83,55.88,55.75,55.75,41181.0,49.8198,49.8644,49.7484,49.7484,41181.0
2021-08-06 12:30:00,55.73,55.76,55.7,55.74,43767.0,49.7305,49.7573,49.7038,49.7395,43767.0
2021-08-06 13:00:00,55.74,55.95,55.66,55.67,322095.0,49.7395,49.9269,49.6681,49.677,322095.0
2021-08-06 13:30:00,55.67,55.7,55.62,55.65,40450.0,49.677,49.7038,49.6324,49.6592,40450.0
2021-08-06 14:00:00,55.67,55.77,55.53,55.62,93370.0,49.677,49.7662,49.5521,49.6324,93370.0
2021-08-06 14:30:00,55.61,55.62,55.52,55.52,43865.0,49.6235,49.6324,49.5431,49.5431,43865.0
2021-08-06 15:00:00,55.53,55.65,55.51,55.58,58375.0,49.5521,49.6592,49.5342,49.5967,58375.0
2021-08-06 15:30:00,55.57,55.63,55.44,55.61,212594.0,49.5878,49.6413,49.4718,49.6235,212594.0
2021-08-09 09:30:00,55.85,56.07,55.63,55.74,97847.0,49.8376,50.0339,49.6413,49.7395,97847.0
2021-08-09 10:00:00,55.69,55.71,55.51,55.6,33490.0,49.6948,49.7127,49.5342,49.6145,33490.0
2021-08-09 10:30:00,55.59,55.67,55.51,55.52,35824.0,49.6056,49.677,49.5342,49.5431,35824.0
2021-08-09 11:00:00,55.52,55.53,55.44,55.49,30916.0,49.5431,49.5521,49.4718,49.5164,30916.0
2021-08-09 11:30:00,55.5,55.56,55.44,55.55,17990.0,49.5253,49.5788,49.4718,49.5699,17990.0
2021-08-09 12:00:00,55.56,55.57,55.45,55.46,22438.0,49.5788,49.5878,49.4807,49.4896,22438.0
2021-08-09 12:30:00,55.46,55.49,55.43,55.48,15927.0,49.4896,49.5164,49.4628,49.5075,15927.0
2021-08-09 13:00:00,55.5,55.55,55.5,55.51,14470.0,49.5253,49.5699,49.5253,49.5342,14470.0
2021-08-09 13:30:00,55.5,55.52,55.45,55.48,22515.0,49.5253,49.5431,49.4807,49.5075,22515.0
2021-08-09 14:00:00,55.47,55.52,55.44,55.45,21417.0,49.4985,49.5431,49.4718,49.4807,21417.0
2021-08-09 14:30:00,55.45,55.51,55.45,55.48,35351.0,49.4807,49.5342,49.4807,49.5075,35351.0
2021-08-09 15:00:00,55.48,55.49,55.41,55.43,42331.0,49.5075,49.5164,49.445,49.4628,42331.0
2021-08-09 15:30:00,55.42,55.51,55.42,55.48,59733.0,49.4539,49.5342,49.4539,49.5075,59733.0
2021-08-10 09:30:00,55.52,55.67,55.46,55.49,87193.0,49.5431,49.677,49.4896,49.5164,87193.0
2021-08-10 10:00:00,55.51,55.55,55.44,55.45,48561.0,49.5342,49.5699,49.4718,49.4807,48561.0
2021-08-10 10:30:00,55.43,55.43,55.25,55.42,53333.0,49.4628,49.4628,49.3022,49.4539,53333.0
2021-08-10 11:00:00,55.41,55.48,55.3,55.47,38562.0,49.445,49.5075,49.3468,49.4985,38562.0
2021-08-10 11:30:00,55.46,55.46,55.4,55.43,36838.0,49.4896,49.4896,49.4361,49.4628,36838.0
2021-08-10 12:00:00,55.43,55.53,55.43,55.5,27359.0,49.4628,49.5521,49.4628,49.5253,27359.0
2021-08-10 12:30:00,55.49,55.52,55.47,55.48,23570.0,49.5164,49.5431,49.4985,49.5075,23570.0
2021-08-10 13:00:00,55.47,55.47,55.31,55.34,16942.0,49.4985,49.4985,49.3558,49.3825,16942.0
2021-08-10 13:30:00,55.33,55.36,55.28,55.36,40900.0,49.3736,49.4004,49.329,49.4004,40900.0
2021-08-10 14:00:00,55.36,55.45,55.32,55.45,39820.0,49.4004,49.4807,49.3647,49.4807,39820.0
2021-08-10 14:30:00,55.44,55.52,55.44,55.52,32842.0,49.4718,49.5431,49.4718,49.5431,32842.0
2021-08-10 15:00:00,55.52,55.56,55.51,55.56,31686.0,49.5431,49.5788,49.5342,49.5788,31686.0
2021-08-10 15:30:00,55.56,55.63,55.52,55.62,82613.0,49.5788,49.6413,49.5431,49.6324,82613.0
2021-08-11 09:30:00,55.92,56.0,55.7,55.74,103975.0,49.9001,49.9715,49.7038,49.7395,103975.0
2021-08-11 10:00:00,55.75,55.76,55.61,55.64,29617.0,49.7484,49.7573,49.6235,49.6502,29617.0
2021-08-11 10:30:00,55.65,55.76,55.65,55.74,45686.0,49.6592,49.7573,49.6592,49.7395,45686.0
2021-08-11 11:00:00,55.74,55.82,55.71,55.71,33351.0,49.7395,49.8109,49.7127,49.7127,33351.0
2021-08-11 11:30:00,55.7,55.85,55.69,55.85,23111.0,49.7038,49.8376,49.6948,49.8376,23111.0
2021-08-11 12:00:00,55.87,55.97,55.87,55.96,33935.0,49.8555,49.9447,49.8555,49.9358,33935.0
2021-08-11 12:30:00,55.95,55.96,55.91,55.93,52981.0,49.9269,49.9358,49.8912,49.909,52981.0
2021-08-11 13:00:00,55.94,56.0,55.94,55.96,34289.0,49.9179,49.9715,49.9179,49.9358,34289.0
2021-08-11 13:30:00,55.95,55.99,55.92,55.98,24781.0,49.9269,49.9626,49.9001,49.9536,24781.0
2021-08-11 14:00:00,55.98,56.01,55.9,55.91,24690.0,49.9536,49.9804,49.8822,49.8912,24690.0
2021-08-11 14:30:00,55.91,55.91,55.85,55.85,30359.0,49.8912,49.8912,49.8376,49.8376,30359.0
2021-08-11 15:00:00,55.86,55.88,55.77,55.86,32829.0,49.8465,49.8644,49.7662,49.8465,32829.0
2021-08-11 15:30:00,55.85,55.87,55.7,55.85,112922.0,49.8376,49.8555,49.7038,49.8376,112922.0
2021-08-12 09:30:00,55.81,55.93,55.66,55.73,64938.0,49.8019,49.909,49.6681,49.7305,64938.0
2021-08-12 10:00:00,55.73,55.94,55.73,55.88,32807.0,49.7305,49.9179,49.7305,49.8644,32807.0
2021-08-12 10:30:00,55.88,55.98,55.84,55.97,31457.0,49.8644,49.9536,49.8287,49.9447,31457.0
2021-08-12 11:00:00,55.97,55.97,55.88,55.95,18882.0,49.9447,49.9447,49.8644,49.9269,18882.0
2021-08-12 11:30:00,55.95,56.03,55.92,55.96,30915.0,49.9269,49.9982,49.9001,49.9358,30915.0
2021-08-12 12:00:00,55.98,56.12,55.98,56.07,30967.0,49.9536,50.0786,49.9536,50.0339,30967.0
2021-08-12 12:30:00,56.08,56.12,56.08,56.11,27677.0,50.0429,50.0786,50.0429,50.0696,27677.0
2021-08-12 13:00:00,56.11,56.15,56.04,56.15,29636.0,50.0696,50.1053,50.0072,50.1053,29636.0
2021-08-12 13:30:00,56.15,56.22,56.15,56.22,50577.0,50.1053,50.1678,50.1053,50.1678,50577.0
2021-08-12 14:00:00,56.22,56.23,56.11,56.17,50009.0,50.1678,50.1767,50.0696,50.1232,50009.0
2021-08-12 14:30:00,56.16,56.26,56.16,56.24,37473.0,50.1143,50.2035,50.1143,50.1856,37473.0
2021-08-12 15:00:00,56.23,56.24,56.2,56.23,35228.0,50.1767,50.1856,50.1499,50.1767,35228.0
2021-08-12 15:30:00,56.22,56.43,56.21,56.41,204128.0,50.1678,50.3552,50.1589,50.3373,204128.0
2021-08-13 09:30:00,56.38,56.62,56.26,56.49,75901.0,50.3106,50.5247,50.2035,50.4087,75901.0
2021-08-13 10:00:00,56.48,56.49,56.31,56.34,57180.0,50.3998,50.4087,50.2481,50.2749,57180.0
2021-08-13 10:30:00,56.34,56.38,56.3,56.34,29649.0,50.2749,50.3106,50.2392,50.2749,29649.0
2021-08-13 11:00:00,56.35,56.41,56.32,56.37,47019.0,50.2838,50.3373,50.257,50.3016,47019.0
2021-08-13 11:30:00,56.37,56.45,56.34,56.36,30340.0,50.3016,50.373,50.2749,50.2927,30340.0
2021-08-13 12:00:00,56.36,56.38,56.33,56.34,31446.0,50.2927,50.3106,50.2659,50.2749,31446.0
2021-08-13 12:30:00,56.34,56.41,56.34,56.41,88459.0,50.2749,50.3373,50.2749,50.3373,88459.0
2021-08-13 13:00:00,56.4,56.41,56.33,56.39,52734.0,50.3284,50.3373,50.2659,50.3195,52734.0
2021-08-13 13:30:00,56.4,56.48,56.38,56.48,35828.0,50.3284,50.3998,50.3106,50.3998,35828.0
2021-08-13 14:00:00,56.48,56.55,56.48,56.5,30185.0,50.3998,50.4623,50.3998,50.4176,30185.0
2021-08-13 14:30:00,56.49,56.49,56.37,56.39,37976.0,50.4087,50.4087,50.3016,50.3195,37976.0
2021-08-13 15:00:00,56.4,56.45,56.39,56.4,30678.0,50.3284,50.373,50.3195,50.3284,30678.0
2021-08-13 15:30:00,56.41,56.47,56.39,56.46,82512.0,50.3373,50.3909,50.3195,50.382,82512.0
2021-08-16 09:30:00,56.4,56.4,56.06,56.17,78796.0,50.3284,50.3284,50.025,50.1232,78796.0
2021-08-16 10:00:00,56.17,56.43,56.17,56.28,65300.0,50.1232,50.3552,50.1232,50.2213,65300.0
2021-08-16 10:30:00,56.27,56.28,56.17,56.21,47355.0,50.2124,50.2213,50.1232,50.1589,47355.0
2021-08-16 11:00:00,56.22,56.27,56.06,56.07,53639.0,50.1678,50.2124,50.025,50.0339,53639.0
2021-08-16 11:30:00,56.09,56.22,56.08,56.11,42088.0,50.0518,50.1678,50.0429,50.0696,42088.0
2021-08-16 12:00:00,56.11,56.23,56.1,56.21,35303.0,50.0696,50.1767,50.0607,50.1589,35303.0
2021-08-16 12:30:00,56.21,56.21,56.12,56.14,20448.0,50.1589,50.1589,50.0786,50.0964,20448.0
2021-08-16 13:00:00,56.14,56.14,56.02,56.02,29688.0,50.0964,50.0964,49.9893,49.9893,29688.0
2021-08-16 13:30:00,56.02,56.06,55.94,55.96,38080.0,49.9893,50.025,49.9179,49.9358,38080.0
2021-08-16 14:00:00,55.97,56.07,55.95,56.02,34696.0,49.9447,50.0339,49.9269,49.9893,34696.0
2021-08-16 14:30:00,56.02,56.12,56.02,56.1,35898.0,49.9893,50.0786,49.9893,50.0607,35898.0
2021-08-16 15:00:00,56.09,56.2,56.08,56.2,30231.0,50.0518,50.1499,50.0429,50.1499,30231.0
2021-08-16 15:30:00,56.2,56.31,56.17,56.29,93628.0,50.1499,50.2481,50.1232,50.2303,93628.0
2021-08-17 09:30:00,55.83,55.99,55.72,55.89,75272.0,49.8198,49.9626,49.7216,49.8733,75272.0
2021-08-17 10:00:00,55.88,55.97,55.77,55.86,51461.0,49.8644,49.9447,49.7662,49.8465,51461.0
2021-08-17 10:30:00,55.85,55.94,55.75,55.91,31732.0,49.8376,49.9179,49.7484,49.8912,31732.0
2021-08-17 11:00:00,55.9,55.9,55.78,55.83,37890.0,49.8822,49.8822,49.7752,49.8198,37890.0
2021-08-17 11:30:00,55.83,55.9,55.81,55.88,31020.0,49.8198,49.8822,49.8019,49.8644,31020.0
2021-08-17 12:00:00,55.88,55.92,55.81,55.89,45104.0,49.8644,49.9001,49.8019,49.8733,45104.0
2021-08-17 12:30:00,55.88,55.88,55.68,55.7,54792.0,49.8644,49.8644,49.6859,49.7038,54792.0
2021-08-17 13:00:00,55.69,55.83,55.69,55.78,29608.0,49.6948,49.8198,49.6948,49.7752,29608.0
2021-08-17 13:30:00,55.79,55.79,55.63,55.75,40681.0,49.7841,49.7841,49.6413,49.7484,40681.0
2021-08-17 14:00:00,55.75,55.81,55.73,55.73,21000.0,49.7484,49.8019,49.7305,49.7305,21000.0
2021-08-17 14:30:00,55.73,55.86,55.7,55.85,31086.0,49.7305,49.8465,49.7038,49.8376,31086.0
2021-08-17 15:00:00,55.85,55.87,55.8,55.86,50916.0,49.8376,49.8555,49.793,49.8465,50916.0
2021-08-17 15:30:00,55.87,56.01,55.82,56.01,99194.0,49.8555,49.9804,49.8109,49.9804,99194.0
2021-08-18 09:30:00,55.65,55.98,55.62,55.97,75813.0,49.6592,49.9536,49.6324,49.9447,75813.0
2021-08-18 10:00:00,55.96,56.13,55.91,55.99,69489.0,49.9358,50.0875,49.8912,49.9626,69489.0
2021-08-18 10:30:00,55.98,56.05,55.7,55.7,68346.0,49.9536,50.0161,49.7038,49.7038,68346.0
2021-08-18 11:00:00,55.7,55.72,55.52,55.52,42696.0,49.7038,49.7216,49.5431,49.5431,42696.0
2021-08-18 11:30:00,55.52,55.53,55.4,55.45,39792.0,49.5431,49.5521,49.4361,49.4807,39792.0
2021-08-18 12:00:00,55.42,55.5,55.41,55.41,29759.0,49.4539,49.5253,49.445,49.445,29759.0
2021-08-18 12:30:00,55.41,55.59,55.37,55.58,67043.0,49.445,49.6056,49.4093,49.5967,67043.0
2021-08-18 13:00:00,55.58,55.6,55.41,55.44,34821.0,49.5967,49.6145,49.445,49.4718,34821.0
2021-08-18 13:30:00,55.44,55.55,55.44,55.53,18217.0,49.4718,49.5699,49.4718,49.5521,18217.0
2021-08-18 14:00:00,55.53,55.68,55.47,55.67,45601.0,49.5521,49.6859,49.4985,49.677,45601.0
2021-08-18 14:30:00,55.68,55.75,55.39,55.44,163144.0,49.6859,49.7484,49.4271,49.4718,163144.0
2021-08-18 15:00:00,55.44,55.45,55.35,55.36,129507.0,49.4718,49.4807,49.3914,49.4004,129507.0
2021-08-18 15:30:00,55.35,55.42,55.03,55.14,269803.0,49.3914,49.4539,49.1059,49.2041,269803.0
2021-08-19 09:30:00,54.76,56.05,54.62,55.58,500284.0,48.865,50.0161,48.74,49.5967,500284.0
2021-08-19 10:00:00,55.56,56.3,55.51,56.27,246630.0,49.5788,50.2392,49.5342,50.2124,246630.0
2021-08-19 10:30:00,56.27,57.13,56.22,56.96,336111.0,50.2124,50.9798,50.1678,50.8281,336111.0
2021-08-19 11:00:00,56.95,56.97,56.56,56.56,132026.0,50.8192,50.8371,50.4712,50.4712,132026.0
2021-08-19 11:30:00,56.56,56.8,56.49,56.73,71434.0,50.4712,50.6854,50.4087,50.6229,71434.0
2021-08-19 12:00:00,56.72,56.8,56.62,56.74,67971.0,50.614,50.6854,50.5247,50.6318,67971.0
2021-08-19 12:30:00,56.75,56.82,56.73,56.77,55862.0,50.6407,50.7032,50.6229,50.6586,55862.0
2021-08-19 13:00:00,56.77,57.0,56.75,56.96,132249.0,50.6586,50.8638,50.6407,50.8281,132249.0
2021-08-19 13:30:00,56.96,57.08,56.88,57.02,90169.0,50.8281,50.9352,50.7567,50.8817,90169.0
2021-08-19 14:00:00,57.01,57.26,57.0,57.13,140139.0,50.8727,51.0958,50.8638,50.9798,140139.0
2021-08-19 14:30:00,57.12,57.17,56.98,57.16,147737.0,50.9709,51.0155,50.846,51.0066,147737.0
2021-08-19 15:00:00,57.17,57.47,57.17,57.45,92910.0,51.0155,51.2832,51.0155,51.2654,92910.0
2021-08-19 15:30:00,57.45,57.48,57.16,57.3,457212.0,51.2654,51.2921,51.0066,51.1315,457212.0
2021-08-20 09:30:00,57.24,57.41,56.85,57.41,262565.0,51.078,51.2297,50.73,51.2297,262565.0
2021-08-20 10:00:00,57.42,57.74,57.4,57.74,165833.0,51.2386,51.5242,51.2208,51.5242,165833.0
2021-08-20 10:30:00,57.73,57.89,57.65,57.88,121156.0,51.5152,51.658,51.4438,51.6491,121156.0
2021-08-20 11:00:00,57.87,58.07,57.86,58.03,142849.0,51.6402,51.8186,51.6312,51.7829,142849.0
2021-08-20 11:30:00,58.04,58.17,58.01,58.08,91959.0,51.7919,51.9079,51.7651,51.8276,91959.0
2021-08-20 12:00:00,58.08,58.19,58.08,58.19,60854.0,51.8276,51.9257,51.8276,51.9257,60854.0
2021-08-20 12:30:00,58.19,58.24,58.07,58.07,61841.0,51.9257,51.9703,51.8186,51.8186,61841.0
2021-08-20 13:00:00,58.08,58.17,58.08,58.13,47753.0,51.8276,51.9079,51.8276,51.8722,47753.0
2021-08-20 13:30:00,58.13,58.15,58.04,58.07,54921.0,51.8722,51.89,51.7919,51.8186,54921.0
2021-08-20 14:00:00,58.07,58.16,58.0,58.01,78260.0,51.8186,51.8989,51.7562,51.7651,78260.0
2021-08-20 14:30:00,58.0,58.09,58.0,58.04,60996.0,51.7562,51.8365,51.7562,51.7919,60996.0
2021-08-20 15:00:00,58.04,58.17,58.03,58.17,122725.0,51.7919,51.9079,51.7829,51.9079,122725.0
2021-08-20 15:30:00,58.17,58.33,58.15,58.22,403129.0,51.9079,52.0506,51.89,51.9525,403129.0
2021-08-23 09:30:00,57.84,58.47,57.84,58.43,150397.0,51.6134,52.1756,51.6134,52.1399,150397.0
2021-08-23 10:00:00,58.44,58.62,58.33,58.58,118418.0,52.1488,52.3094,52.0506,52.2737,118418.0
2021-08-23 10:30:00,58.58,58.64,58.48,58.51,57929.0,52.2737,52.3273,52.1845,52.2113,57929.0
2021-08-23 11:00:00,58.51,58.68,58.51,58.62,53558.0,52.2113,52.363,52.2113,52.3094,53558.0
2021-08-23 11:30:00,58.61,58.64,58.45,58.45,50128.0,52.3005,52.3273,52.1577,52.1577,50128.0
2021-08-23 12:00:00,58.45,58.58,58.38,58.49,88059.0,52.1577,52.2737,52.0953,52.1934,88059.0
2021-08-23 12:30:00,58.48,58.52,58.34,58.52,56696.0,52.1845,52.2202,52.0596,52.2202,56696.0
2021-08-23 13:00:00,58.52,58.56,58.45,58.47,35336.0,52.2202,52.2559,52.1577,52.1756,35336.0
2021-08-23 13:30:00,58.46,58.52,58.45,58.52,31547.0,52.1667,52.2202,52.1577,52.2202,31547.0
2021-08-23 14:00:00,58.53,58.58,58.53,58.55,39027.0,52.2291,52.2737,52.2291,52.247,39027.0
2021-08-23 14:30:00,58.55,58.64,58.55,58.59,37898.0,52.247,52.3273,52.247,52.2827,37898.0
2021-08-23 15:00:00,58.6,58.62,58.5,58.61,57732.0,52.2916,52.3094,52.2023,52.3005,57732.0
2021-08-23 15:30:00,58.6,58.7,58.52,58.53,240428.0,52.2916,52.3808,52.2202,52.2291,240428.0
2021-08-24 09:30:00,58.49,58.87,58.45,58.8,84203.0,52.1934,52.5325,52.1577,52.47,84203.0
2021-08-24 10:00:00,58.81,58.98,58.72,58.76,90376.0,52.479,52.6307,52.3987,52.4344,90376.0
2021-08-24 10:30:00,58.76,58.87,58.73,58.8,63210.0,52.4344,52.5325,52.4076,52.47,63210.0
2021-08-24 11:00:00,58.79,58.98,58.79,58.97,45964.0,52.4611,52.6307,52.4611,52.6217,45964.0
2021-08-24 11:30:00,58.97,59.05,58.89,59.04,77734.0,52.6217,52.6931,52.5504,52.6842,77734.0
2021-08-24 12:00:00,59.05,59.06,58.96,59.01,35071.0,52.6931,52.7021,52.6128,52.6574,35071.0
2021-08-24 12:30:00,59.0,59.06,58.99,59.02,39889.0,52.6485,52.7021,52.6396,52.6664,39889.0
2021-08-24 13:00:00,59.02,59.09,59.02,59.07,32089.0,52.6664,52.7288,52.6664,52.711,32089.0
2021-08-24 13:30:00,59.08,59.13,59.03,59.05,23407.0,52.7199,52.7645,52.6753,52.6931,23407.0
2021-08-24 14:00:00,59.05,59.09,59.04,59.04,32043.0,52.6931,52.7288,52.6842,52.6842,32043.0
2021-08-24 14:30:00,59.03,59.19,59.01,59.17,36530.0,52.6753,52.8181,52.6574,52.8002,36530.0
2021-08-24 15:00:00,59.17,59.34,59.09,59.24,107870.0,52.8002,52.9519,52.7288,52.8627,107870.0
2021-08-24 15:30:00,59.25,59.42,59.2,59.33,209153.0,52.8716,53.0233,52.827,52.943,209153.0
2021-08-25 09:30:00,59.54,59.94,59.18,59.5,195167.0,53.1304,53.4873,52.8091,53.0947,195167.0
2021-08-25 10:00:00,59.51,59.94,59.45,59.93,111265.0,53.1036,53.4873,53.0501,53.4784,111265.0
2021-08-25 10:30:00,59.93,60.18,59.91,59.94,146345.0,53.4784,53.7015,53.4606,53.4873,146345.0
2021-08-25 11:00:00,59.93,60.04,59.89,59.98,50464.0,53.4784,53.5766,53.4427,53.523,50464.0
2021-08-25 11:30:00,59.99,60.19,59.95,60.17,46543.0,53.5319,53.7104,53.4962,53.6926,46543.0
2021-08-25 12:00:00,60.18,60.26,60.15,60.2,65111.0,53.7015,53.7729,53.6747,53.7193,65111.0
2021-08-25 12:30:00,60.19,60.2,59.96,59.96,55874.0,53.7104,53.7193,53.5052,53.5052,55874.0
2021-08-25 13:00:00,59.96,59.99,59.77,59.81,37686.0,53.5052,53.5319,53.3356,53.3713,37686.0
2021-08-25 13:30:00,59.82,59.86,59.64,59.68,70901.0,53.3802,53.4159,53.2196,53.2553,70901.0
2021-08-25 14:00:00,59.67,59.71,59.62,59.65,35569.0,53.2464,53.2821,53.2018,53.2285,35569.0
2021-08-25 14:30:00,59.65,59.67,59.56,59.56,41309.0,53.2285,53.2464,53.1482,53.1482,41309.0
2021-08-25 15:00:00,59.56,59.56,59.4,59.43,55677.0,53.1482,53.1482,53.0055,53.0322,55677.0
2021-08-25 15:30:00,59.44,59.51,59.34,59.35,190243.0,53.0412,53.1036,52.9519,52.9608,190243.0
2021-08-26 09:30:00,59.43,59.63,59.22,59.53,81734.0,53.0322,53.2107,52.8448,53.1215,81734.0
2021-08-26 10:00:00,59.51,59.52,58.98,59.13,148659.0,53.1036,53.1125,52.6307,52.7645,148659.0
2021-08-26 10:30:00,59.12,59.23,59.0,59.2,112388.0,52.7556,52.8538,52.6485,52.827,112388.0
2021-08-26 11:00:00,59.19,59.33,59.1,59.23,46852.0,52.8181,52.943,52.7378,52.8538,46852.0
2021-08-26 11:30:00,59.21,59.23,59.12,59.19,46657.0,52.8359,52.8538,52.7556,52.8181,46657.0
2021-08-26 12:00:00,59.2,59.4,59.2,59.32,41994.0,52.827,53.0055,52.827,52.9341,41994.0
2021-08-26 12:30:00,59.31,59.35,59.27,59.29,27998.0,52.9251,52.9608,52.8895,52.9073,27998.0
2021-08-26 13:00:00,59.29,59.32,59.22,59.23,22028.0,52.9073,52.9341,52.8448,52.8538,22028.0
2021-08-26 13:30:00,59.22,59.31,59.22,59.27,31042.0,52.8448,52.9251,52.8448,52.8895,31042.0
2021-08-26 14:00:00,59.27,59.27,59.19,59.21,34657.0,52.8895,52.8895,52.8181,52.8359,34657.0
2021-08-26 14:30:00,59.21,59.23,59.12,59.13,43032.0,52.8359,52.8538,52.7556,52.7645,43032.0
2021-08-26 15:00:00,59.13,59.15,59.02,59.05,50527.0,52.7645,52.7824,52.6664,52.6931,50527.0
2021-08-26 15:30:00,59.05,59.24,59.05,59.24,132847.0,52.6931,52.8627,52.6931,52.8627,132847.0
2021-08-27 09:30:00,59.33,59.33,58.91,58.93,62140.0,52.943,52.943,52.5682,52.5861,62140.0
2021-08-27 10:00:00,58.94,59.3,58.86,59.24,64678.0,52.595,52.9162,52.5236,52.8627,64678.0
2021-08-27 10:30:00,59.23,59.33,59.14,59.25,39605.0,52.8538,52.943,52.7734,52.8716,39605.0
2021-08-27 11:00:00,59.25,59.33,59.18,59.19,62446.0,52.8716,52.943,52.8091,52.8181,62446.0
2021-08-27 11:30:00,59.18,59.24,59.17,59.22,25944.0,52.8091,52.8627,52.8002,52.8448,25944.0
2021-08-27 12:00:00,59.22,59.24,59.14,59.23,38180.0,52.8448,52.8627,52.7734,52.8538,38180.0
2021-08-27 12:30:00,59.24,59.33,59.24,59.3,24974.0,52.8627,52.943,52.8627,52.9162,24974.0
2021-08-27 13:00:00,59.3,59.31,59.24,59.28,32825.0,52.9162,52.9251,52.8627,52.8984,32825.0
2021-08-27 13:30:00,59.28,59.34,59.26,59.29,38214.0,52.8984,52.9519,52.8805,52.9073,38214.0
2021-08-27 14:00:00,59.3,59.3,59.24,59.3,28366.0,52.9162,52.9162,52.8627,52.9162,28366.0
2021-08-27 14:30:00,59.3,59.32,59.24,59.24,30966.0,52.9162,52.9341,52.8627,52.8627,30966.0
2021-08-27 15:00:00,59.24,59.24,59.13,59.14,57951.0,52.8627,52.8627,52.7645,52.7734,57951.0
2021-08-27 15:30:00,59.15,59.15,58.95,59.0,242813.0,52.7824,52.7824,52.6039,52.6485,242813.0
2021-08-30 09:30:00,59.05,59.15,58.81,58.9,76885.0,52.6931,52.7824,52.479,52.5593,76885.0
2021-08-30 10:00:00,58.87,59.0,58.83,58.93,36206.0,52.5325,52.6485,52.4968,52.5861,36206.0
2021-08-30 10:30:00,58.92,58.99,58.86,58.88,42078.0,52.5771,52.6396,52.5236,52.5414,42078.0
2021-08-30 11:00:00,58.9,58.97,58.88,58.92,25570.0,52.5593,52.6217,52.5414,52.5771,25570.0
2021-08-30 11:30:00,58.92,59.09,58.92,59.05,32877.0,52.5771,52.7288,52.5771,52.6931,32877.0
2021-08-30 12:00:00,59.04,59.08,58.99,59.01,33299.0,52.6842,52.7199,52.6396,52.6574,33299.0
2021-08-30 12:30:00,58.99,59.09,58.95,59.08,31247.0,52.6396,52.7288,52.6039,52.7199,31247.0
2021-08-30 13:00:00,59.08,59.16,59.04,59.13,34366.0,52.7199,52.7913,52.6842,52.7645,34366.0
2021-08-30 13:30:00,59.13,59.19,59.09,59.15,16256.0,52.7645,52.8181,52.7288,52.7824,16256.0
2021-08-30 14:00:00,59.14,59.16,59.05,59.05,33498.0,52.7734,52.7913,52.6931,52.6931,33498.0
2021-08-30 14:30:00,59.05,59.06,59.03,59.04,89020.0,52.6931,52.7021,52.6753,52.6842,89020.0
2021-08-30 15:00:00,59.03,59.12,59.0,59.12,40256.0,52.6753,52.7556,52.6485,52.7556,40256.0
2021-08-30 15:30:00,59.12,59.22,59.09,59.14,138182.0,52.7556,52.8448,52.7288,52.7734,138182.0
2021-08-31 09:30:00,59.06,59.12,58.68,58.69,114332.0,52.7021,52.7556,52.363,52.3719,114332.0
2021-08-31 10:00:00,58.7,58.96,58.66,58.85,56666.0,52.3808,52.6128,52.3451,52.5147,56666.0
2021-08-31 10:30:00,58.84,58.85,58.68,58.82,70441.0,52.5057,52.5147,52.363,52.4879,70441.0
2021-08-31 11:00:00,58.81,58.86,58.59,58.81,53197.0,52.479,52.5236,52.2827,52.479,53197.0
2021-08-31 11:30:00,58.8,58.87,58.74,58.76,34921.0,52.47,52.5325,52.4165,52.4344,34921.0
2021-08-31 12:00:00,58.76,58.84,58.76,58.82,35417.0,52.4344,52.5057,52.4344,52.4879,35417.0
2021-08-31 12:30:00,58.82,58.89,58.8,58.85,20486.0,52.4879,52.5504,52.47,52.5147,20486.0
2021-08-31 13:00:00,58.85,58.85,58.67,58.69,26855.0,52.5147,52.5147,52.354,52.3719,26855.0
2021-08-31 13:30:00,58.69,58.8,58.66,58.8,24547.0,52.3719,52.47,52.3451,52.47,24547.0
2021-08-31 14:00:00,58.8,58.81,58.73,58.77,34975.0,52.47,52.479,52.4076,52.4433,34975.0
2021-08-31 14:30:00,58.77,58.8,58.72,58.77,28000.0,52.4433,52.47,52.3987,52.4433,28000.0
2021-08-31 15:00:00,58.78,58.87,58.77,58.79,99077.0,52.4522,52.5325,52.4433,52.4611,99077.0
2021-08-31 15:30:00,58.8,59.11,58.77,59.03,313684.0,52.47,52.7467,52.4433,52.6753,313684.0
2021-09-01 09:30:00,59.02,59.09,58.82,58.87,107344.0,52.6664,52.7288,52.4879,52.5325,107344.0
2021-09-01 10:00:00,58.86,58.89,58.67,58.69,49767.0,52.5236,52.5504,52.354,52.3719,49767.0
2021-09-01 10:30:00,58.69,58.78,58.68,58.77,49585.0,52.3719,52.4522,52.363,52.4433,49585.0
2021-09-01 11:00:00,58.78,58.88,58.71,58.72,43654.0,52.4522,52.5414,52.3897,52.3987,43654.0
2021-09-01 11:30:00,58.74,58.89,58.74,58.89,43644.0,52.4165,52.5504,52.4165,52.5504,43644.0
2021-09-01 12:00:00,58.89,59.03,58.89,58.99,51277.0,52.5504,52.6753,52.5504,52.6396,51277.0
2021-09-01 12:30:00,58.98,59.06,58.97,59.06,29755.0,52.6307,52.7021,52.6217,52.7021,29755.0
2021-09-01 13:00:00,59.05,59.13,59.05,59.13,20549.0,52.6931,52.7645,52.6931,52.7645,20549.0
2021-09-01 13:30:00,59.13,59.13,59.01,59.05,29434.0,52.7645,52.7645,52.6574,52.6931,29434.0
2021-09-01 14:00:00,59.06,59.09,59.02,59.09,20740.0,52.7021,52.7288,52.6664,52.7288,20740.0
2021-09-01 14:30:00,59.09,59.09,58.97,59.01,38723.0,52.7288,52.7288,52.6217,52.6574,38723.0
2021-09-01 15:00:00,59.0,59.11,58.99,59.08,61559.0,52.6485,52.7467,52.6396,52.7199,61559.0
2021-09-01 15:30:00,59.06,59.1,58.98,59.05,106817.0,52.7021,52.7378,52.6307,52.6931,106817.0
2021-09-02 09:30:00,59.37,59.72,59.22,59.28,173842.0,52.9787,53.291,52.8448,52.8984,173842.0
2021-09-02 10:00:00,59.27,59.32,59.16,59.32,44410.0,52.8895,52.9341,52.7913,52.9341,44410.0
2021-09-02 10:30:00,59.31,59.33,59.07,59.08,66026.0,52.9251,52.943,52.711,52.7199,66026.0
2021-09-02 11:00:00,59.07,59.2,59.07,59.18,32928.0,52.711,52.827,52.711,52.8091,32928.0
2021-09-02 11:30:00,59.19,59.32,59.19,59.29,29088.0,52.8181,52.9341,52.8181,52.9073,29088.0
2021-09-02 12:00:00,59.3,59.3,59.19,59.19,16303.0,52.9162,52.9162,52.8181,52.8181,16303.0
2021-09-02 12:30:00,59.18,59.2,59.13,59.15,48047.0,52.8091,52.827,52.7645,52.7824,48047.0
2021-09-02 13:00:00,59.15,59.23,59.12,59.16,25713.0,52.7824,52.8538,52.7556,52.7913,25713.0
2021-09-02 13:30:00,59.17,59.17,59.09,59.12,16529.0,52.8002,52.8002,52.7288,52.7556,16529.0
2021-09-02 14:00:00,59.11,59.29,59.1,59.27,23584.0,52.7467,52.9073,52.7378,52.8895,23584.0
2021-09-02 14:30:00,59.29,59.33,59.22,59.31,36210.0,52.9073,52.943,52.8448,52.9251,36210.0
2021-09-02 15:00:00,59.32,59.33,59.23,59.26,48096.0,52.9341,52.943,52.8538,52.8805,48096.0
2021-09-02 15:30:00,59.27,59.55,59.24,59.54,124188.0,52.8895,53.1393,52.8627,53.1304,124188.0
2021-09-03 09:30:00,59.3,59.59,59.29,59.51,86255.0,52.9162,53.175,52.9073,53.1036,86255.0
2021-09-03 10:00:00,59.51,59.65,59.48,59.55,43779.0,53.1036,53.2285,53.0768,53.1393,43779.0
2021-09-03 10:30:00,59.55,59.57,59.42,59.53,35073.0,53.1393,53.1572,53.0233,53.1215,35073.0
2021-09-03 11:00:00,59.53,59.58,59.45,59.45,22012.0,53.1215,53.1661,53.0501,53.0501,22012.0
2021-09-03 11:30:00,59.45,59.48,59.4,59.44,22710.0,53.0501,53.0768,53.0055,53.0412,22710.0
2021-09-03 12:00:00,59.42,59.51,59.41,59.47,17119.0,53.0233,53.1036,53.0144,53.0679,17119.0
2021-09-03 12:30:00,59.47,59.51,59.45,59.49,23572.0,53.0679,53.1036,53.0501,53.0858,23572.0
2021-09-03 13:00:00,59.51,59.56,59.49,59.51,31777.0,53.1036,53.1482,53.0858,53.1036,31777.0
2021-09-03 13:30:00,59.5,59.51,59.45,59.47,27602.0,53.0947,53.1036,53.0501,53.0679,27602.0
2021-09-03 14:00:00,59.48,59.5,59.44,59.5,27184.0,53.0768,53.0947,53.0412,53.0947,27184.0
2021-09-03 14:30:00,59.51,59.59,59.51,59.55,41714.0,53.1036,53.175,53.1036,53.1393,41714.0
2021-09-03 15:00:00,59.55,59.6,59.49,59.49,40189.0,53.1393,53.1839,53.0858,53.0858,40189.0
2021-09-03 15:30:00,59.49,59.54,59.41,59.41,127886.0,53.0858,53.1304,53.0144,53.0144,127886.0
2021-09-07 09:30:00,59.3,59.35,58.99,59.24,126370.0,52.9162,52.9608,52.6396,52.8627,126370.0
2021-09-07 10:00:00,59.24,59.25,58.83,59.05,63748.0,52.8627,52.8716,52.4968,52.6931,63748.0
2021-09-07 10:30:00,59.01,59.18,59.0,59.15,42190.0,52.6574,52.8091,52.6485,52.7824,42190.0
2021-09-07 11:00:00,59.16,59.17,58.9,58.91,27017.0,52.7913,52.8002,52.5593,52.5682,27017.0
2021-09-07 11:30:00,58.91,58.94,58.8,58.81,25744.0,52.5682,52.595,52.47,52.479,25744.0
2021-09-07 12:00:00,58.81,58.94,58.81,58.81,41226.0,52.479,52.595,52.479,52.479,41226.0
2021-09-07 12:30:00,58.82,58.88,58.81,58.86,18944.0,52.4879,52.5414,52.479,52.5236,18944.0
2021-09-07 13:00:00,58.85,58.88,58.82,58.82,24711.0,52.5147,52.5414,52.4879,52.4879,24711.0
2021-09-07 13:30:00,58.83,58.97,58.83,58.95,21445.0,52.4968,52.6217,52.4968,52.6039,21445.0
2021-09-07 14:00:00,58.94,58.96,58.77,58.77,27752.0,52.595,52.6128,52.4433,52.4433,27752.0
2021-09-07 14:30:00,58.76,58.84,58.76,58.81,22416.0,52.4344,52.5057,52.4344,52.479,22416.0
2021-09-07 15:00:00,58.81,58.89,58.8,58.87,47864.0,52.479,52.5504,52.47,52.5325,47864.0
2021-09-07 15:30:00,58.87,58.91,58.77,58.87,90499.0,52.5325,52.5682,52.4433,52.5325,90499.0
2021-09-08 09:30:00,58.65,58.92,58.64,58.78,69336.0,52.3362,52.5771,52.3273,52.4522,69336.0
2021-09-08 10:00:00,58.81,58.87,58.56,58.61,38548.0,52.479,52.5325,52.2559,52.3005,38548.0
2021-09-08 10:30:00,58.59,58.71,58.53,58.67,42736.0,52.2827,52.3897,52.2291,52.354,42736.0
2021-09-08 11:00:00,58.67,58.78,58.57,58.59,45093.0,52.354,52.4522,52.2648,52.2827,45093.0
2021-09-08 11:30:00,58.58,58.65,58.49,58.52,34863.0,52.2737,52.3362,52.1934,52.2202,34863.0
2021-09-08 12:00:00,58.52,58.9,58.52,58.75,101451.0,52.2202,52.5593,52.2202,52.4254,101451.0
2021-09-08 12:30:00,58.76,58.76,58.64,58.64,30763.0,52.4344,52.4344,52.3273,52.3273,30763.0
2021-09-08 13:00:00,58.65,58.69,58.55,58.59,37010.0,52.3362,52.3719,52.247,52.2827,37010.0
2021-09-08 13:30:00,58.6,58.64,58.55,58.63,40567.0,52.2916,52.3273,52.247,52.3183,40567.0
2021-09-08 14:00:00,58.63,58.73,58.62,58.65,41538.0,52.3183,52.4076,52.3094,52.3362,41538.0
2021-09-08 14:30:00,58.64,58.76,58.64,58.74,29147.0,52.3273,52.4344,52.3273,52.4165,29147.0
2021-09-08 15:00:00,58.74,58.75,58.66,58.66,29340.0,52.4165,52.4254,52.3451,52.3451,29340.0
2021-09-08 15:30:00,58.66,58.69,58.6,58.68,91220.0,52.3451,52.3719,52.2916,52.363,91220.0
2021-09-09 09:30:00,58.4,58.52,58.3,58.32,138739.0,52.1131,52.2202,52.0239,52.0417,138739.0
2021-09-09 10:00:00,58.34,58.42,58.26,58.38,79965.0,52.0596,52.131,51.9882,52.0953,79965.0
2021-09-09 10:30:00,58.38,58.84,58.37,58.8,96356.0,52.0953,52.5057,52.0863,52.47,96356.0
2021-09-09 11:00:00,58.8,58.94,58.77,58.83,88980.0,52.47,52.595,52.4433,52.4968,88980.0
2021-09-09 11:30:00,58.84,58.89,58.79,58.86,56022.0,52.5057,52.5504,52.4611,52.5236,56022.0
2021-09-09 12:00:00,58.88,58.88,58.74,58.74,33137.0,52.5414,52.5414,52.4165,52.4165,33137.0
2021-09-09 12:30:00,58.73,58.79,58.56,58.6,35118.0,52.4076,52.4611,52.2559,52.2916,35118.0
2021-09-09 13:00:00,58.61,58.69,58.49,58.52,47522.0,52.3005,52.3719,52.1934,52.2202,47522.0
2021-09-09 13:30:00,58.51,58.62,58.49,58.6,36729.0,52.2113,52.3094,52.1934,52.2916,36729.0
2021-09-09 14:00:00,58.6,58.65,58.55,58.63,24923.0,52.2916,52.3362,52.247,52.3183,24923.0
2021-09-09 14:30:00,58.63,58.7,58.59,58.68,42219.0,52.3183,52.3808,52.2827,52.363,42219.0
2021-09-09 15:00:00,58.68,58.72,58.62,58.62,35959.0,52.363,52.3987,52.3094,52.3094,35959.0
2021-09-09 15:30:00,58.62,58.74,58.58,58.59,160911.0,52.3094,52.4165,52.2737,52.2827,160911.0
2021-09-10 09:30:00,58.71,58.95,58.53,58.57,98443.0,52.3897,52.6039,52.2291,52.2648,98443.0
2021-09-10 10:00:00,58.56,58.58,58.34,58.38,56770.0,52.2559,52.2737,52.0596,52.0953,56770.0
2021-09-10 10:30:00,58.37,58.37,58.22,58.36,57314.0,52.0863,52.0863,51.9525,52.0774,57314.0
2021-09-10 11:00:00,58.36,58.38,58.14,58.24,49081.0,52.0774,52.0953,51.8811,51.9703,49081.0
2021-09-10 11:30:00,58.23,58.29,58.06,58.16,69336.0,51.9614,52.015,51.8097,51.8989,69336.0
2021-09-10 12:00:00,58.15,58.35,58.14,58.28,40245.0,51.89,52.0685,51.8811,52.006,40245.0
2021-09-10 12:30:00,58.29,58.38,58.29,58.36,10965.0,52.015,52.0953,52.015,52.0774,10965.0
2021-09-10 13:00:00,58.34,58.37,58.23,58.24,33377.0,52.0596,52.0863,51.9614,51.9703,33377.0
2021-09-10 13:30:00,58.24,58.33,58.09,58.12,32800.0,51.9703,52.0506,51.8365,51.8633,32800.0
2021-09-10 14:00:00,58.13,58.27,58.13,58.21,32267.0,51.8722,51.9971,51.8722,51.9436,32267.0
2021-09-10 14:30:00,58.21,58.26,58.18,58.2,19110.0,51.9436,51.9882,51.9168,51.9346,19110.0
2021-09-10 15:00:00,58.2,58.2,58.02,58.06,52105.0,51.9346,51.9346,51.774,51.8097,52105.0
2021-09-10 15:30:00,58.06,58.08,57.83,57.9,186238.0,51.8097,51.8276,51.6045,51.6669,186238.0
2021-09-13 09:30:00,58.16,58.52,58.06,58.21,144395.0,51.8989,52.2202,51.8097,51.9436,144395.0
2021-09-13 10:00:00,58.2,58.23,57.99,58.03,92082.0,51.9346,51.9614,51.7472,51.7829,92082.0
2021-09-13 10:30:00,58.02,58.23,57.97,58.14,64238.0,51.774,51.9614,51.7294,51.8811,64238.0
2021-09-13 11:00:00,58.12,58.12,57.85,57.86,54866.0,51.8633,51.8633,51.6223,51.6312,54866.0
2021-09-13 11:30:00,57.85,58.0,57.85,57.88,37916.0,51.6223,51.7562,51.6223,51.6491,37916.0
2021-09-13 12:00:00,57.85,58.12,57.79,58.11,71392.0,51.6223,51.8633,51.5688,51.8543,71392.0
2021-09-13 12:30:00,58.09,58.09,57.98,58.07,28212.0,51.8365,51.8365,51.7383,51.8186,28212.0
2021-09-13 13:00:00,58.07,58.11,57.95,57.95,20145.0,51.8186,51.8543,51.7116,51.7116,20145.0
2021-09-13 13:30:00,57.93,57.96,57.81,57.84,36563.0,51.6937,51.7205,51.5866,51.6134,36563.0
2021-09-13 14:00:00,57.84,57.91,57.81,57.84,34521.0,51.6134,51.6759,51.5866,51.6134,34521.0
2021-09-13 14:30:00,57.84,57.84,57.73,57.83,47834.0,51.6134,51.6134,51.5152,51.6045,47834.0
2021-09-13 15:00:00,57.81,58.1,57.77,58.1,71417.0,51.5866,51.8454,51.5509,51.8454,71417.0
2021-09-13 15:30:00,58.1,58.13,58.01,58.11,158794.0,51.8454,51.8722,51.7651,51.8543,158794.0
2021-09-14 09:30:00,58.24,58.46,57.91,57.96,87380.0,51.9703,52.1667,51.6759,51.7205,87380.0
2021-09-14 10:00:00,57.94,57.99,57.8,57.92,54182.0,51.7026,51.7472,51.5777,51.6848,54182.0
2021-09-14 10:30:00,57.91,57.91,57.66,57.7,38124.0,51.6759,51.6759,51.4528,51.4885,38124.0
2021-09-14 11:00:00,57.71,57.87,57.69,57.82,37255.0,51.4974,51.6402,51.4795,51.5955,37255.0
2021-09-14 11:30:00,57.84,57.88,57.8,57.88,45129.0,51.6134,51.6491,51.5777,51.6491,45129.0
2021-09-14 12:00:00,57.88,57.95,57.87,57.91,28695.0,51.6491,51.7116,51.6402,51.6759,28695.0
2021-09-14 12:30:00,57.9,57.91,57.78,57.8,37812.0,51.6669,51.6759,51.5599,51.5777,37812.0
2021-09-14 13:00:00,57.8,57.93,57.7,57.92,37369.0,51.5777,51.6937,51.4885,51.6848,37369.0
2021-09-14 13:30:00,57.91,58.02,57.87,58.02,20330.0,51.6759,51.774,51.6402,51.774,20330.0
2021-09-14 14:00:00,58.01,58.01,57.83,57.85,24525.0,51.7651,51.7651,51.6045,51.6223,24525.0
2021-09-14 14:30:00,57.84,57.86,57.74,57.84,37002.0,51.6134,51.6312,51.5242,51.6134,37002.0
2021-09-14 15:00:00,57.82,57.85,57.73,57.8,48625.0,51.5955,51.6223,51.5152,51.5777,48625.0
2021-09-14 15:30:00,57.79,57.9,57.72,57.86,154746.0,51.5688,51.6669,51.5063,51.6312,154746.0
2021-09-15 09:30:00,57.78,57.98,57.6,57.92,123520.0,51.5599,51.7383,51.3992,51.6848,123520.0
2021-09-15 10:00:00,57.93,57.93,57.59,57.66,53311.0,51.6937,51.6937,51.3903,51.4528,53311.0
2021-09-15 10:30:00,57.64,57.78,57.63,57.72,55280.0,51.4349,51.5599,51.426,51.5063,55280.0
2021-09-15 11:00:00,57.75,57.88,57.75,57.85,43641.0,51.5331,51.6491,51.5331,51.6223,43641.0
2021-09-15 11:30:00,57.84,58.59,57.81,57.99,333183.0,51.6134,52.2827,51.5866,51.7472,333183.0
2021-09-15 12:00:00,57.98,58.2,57.84,58.16,64058.0,51.7383,51.9346,51.6134,51.8989,64058.0
2021-09-15 12:30:00,58.19,58.48,58.19,58.48,71745.0,51.9257,52.1845,51.9257,52.1845,71745.0
2021-09-15 13:00:00,58.46,58.57,58.44,58.48,72850.0,52.1667,52.2648,52.1488,52.1845,72850.0
2021-09-15 13:30:00,58.47,58.53,58.35,58.38,36195.0,52.1756,52.2291,52.0685,52.0953,36195.0
2021-09-15 14:00:00,58.39,58.41,58.24,58.34,55169.0,52.1042,52.122,51.9703,52.0596,55169.0
2021-09-15 14:30:00,58.32,59.59,57.45,57.84,857560.0,52.0417,53.175,51.2654,51.6134,857560.0
2021-09-15 15:00:00,57.85,58.06,57.07,57.32,354914.0,51.6223,51.8097,50.9263,51.1494,354914.0
2021-09-15 15:30:00,57.32,57.62,57.22,57.53,422429.0,51.1494,51.4171,51.0601,51.3368,422429.0
2021-09-16 09:30:00,58.34,58.82,57.73,57.79,287216.0,52.0596,52.4879,51.5152,51.5688,287216.0
2021-09-16 10:00:00,57.76,57.76,57.31,57.45,141965.0,51.542,51.542,51.1405,51.2654,141965.0
2021-09-16 10:30:00,57.43,57.47,57.15,57.4,101623.0,51.2475,51.2832,50.9977,51.2208,101623.0
2021-09-16 11:00:00,57.37,57.48,57.25,57.4,101497.0,51.194,51.2921,51.0869,51.2208,101497.0
2021-09-16 11:30:00,57.39,57.42,57.3,57.35,51402.0,51.2118,51.2386,51.1315,51.1761,51402.0
2021-09-16 12:00:00,57.35,57.5,57.33,57.33,55394.0,51.1761,51.31,51.1583,51.1583,55394.0
2021-09-16 12:30:00,57.34,57.47,57.31,57.32,56461.0,51.1672,51.2832,51.1405,51.1494,56461.0
2021-09-16 13:00:00,57.31,57.35,57.2,57.26,48036.0,51.1405,51.1761,51.0423,51.0958,48036.0
2021-09-16 13:30:00,57.25,57.34,57.13,57.33,77413.0,51.0869,51.1672,50.9798,51.1583,77413.0
2021-09-16 14:00:00,57.33,57.41,57.27,57.35,44745.0,51.1583,51.2297,51.1048,51.1761,44745.0
2021-09-16 14:30:00,57.35,57.46,57.34,57.45,57318.0,51.1761,51.2743,51.1672,51.2654,57318.0
2021-09-16 15:00:00,57.45,57.62,57.39,57.4,93404.0,51.2654,51.4171,51.2118,51.2208,93404.0
2021-09-16 15:30:00,57.4,57.49,57.24,57.34,242273.0,51.2208,51.3011,51.078,51.1672,242273.0
2021-09-17 09:30:00,57.14,57.22,56.77,57.1,173551.0,50.9888,51.0601,50.6586,50.9531,173551.0
2021-09-17 10:00:00,57.09,57.19,56.88,57.01,67023.0,50.9441,51.0334,50.7567,50.8727,67023.0
2021-09-17 10:30:00,57.0,57.09,56.81,56.89,84917.0,50.8638,50.9441,50.6943,50.7657,84917.0
2021-09-17 11:00:00,56.88,57.0,56.79,56.84,81237.0,50.7567,50.8638,50.6764,50.721,81237.0
2021-09-17 11:30:00,56.84,56.89,56.75,56.87,75653.0,50.721,50.7657,50.6407,50.7478,75653.0
2021-09-17 12:00:00,56.87,56.94,56.83,56.84,41200.0,50.7478,50.8103,50.7121,50.721,41200.0
2021-09-17 12:30:00,56.85,56.87,56.76,56.79,52757.0,50.73,50.7478,50.6497,50.6764,52757.0
2021-09-17 13:00:00,56.79,56.79,56.63,56.69,58041.0,50.6764,50.6764,50.5337,50.5872,58041.0
2021-09-17 13:30:00,56.69,56.69,56.55,56.61,66221.0,50.5872,50.5872,50.4623,50.5158,66221.0
2021-09-17 14:00:00,56.61,56.65,56.49,56.49,78032.0,50.5158,50.5515,50.4087,50.4087,78032.0
2021-09-17 14:30:00,56.5,56.66,56.47,56.62,112772.0,50.4176,50.5604,50.3909,50.5247,112772.0
2021-09-17 15:00:00,56.63,56.68,56.53,56.56,72550.0,50.5337,50.5783,50.4444,50.4712,72550.0
2021-09-17 15:30:00,56.57,57.02,56.52,56.87,434778.0,50.4801,50.8817,50.4355,50.7478,434778.0
2021-09-20 09:30:00,56.22,56.39,56.02,56.23,140528.0,50.1678,50.3195,49.9893,50.1767,140528.0
2021-09-20 10:00:00,56.23,56.3,56.03,56.09,107195.0,50.1767,50.2392,49.9982,50.0518,107195.0
2021-09-20 10:30:00,56.08,56.17,55.95,55.98,76664.0,50.0429,50.1232,49.9269,49.9536,76664.0
2021-09-20 11:00:00,55.97,56.08,55.89,55.99,58774.0,49.9447,50.0429,49.8733,49.9626,58774.0
2021-09-20 11:30:00,55.98,55.98,55.74,55.75,64543.0,49.9536,49.9536,49.7395,49.7484,64543.0
2021-09-20 12:00:00,55.76,55.77,55.62,55.73,43944.0,49.7573,49.7662,49.6324,49.7305,43944.0
2021-09-20 12:30:00,55.71,55.72,55.62,55.64,48216.0,49.7127,49.7216,49.6324,49.6502,48216.0
2021-09-20 13:00:00,55.65,55.66,55.48,55.61,54380.0,49.6592,49.6681,49.5075,49.6235,54380.0
2021-09-20 13:30:00,55.6,55.69,55.58,55.66,36715.0,49.6145,49.6948,49.5967,49.6681,36715.0
2021-09-20 14:00:00,55.66,55.7,55.41,55.44,69704.0,49.6681,49.7038,49.445,49.4718,69704.0
2021-09-20 14:30:00,55.44,55.49,55.38,55.4,73340.0,49.4718,49.5164,49.4182,49.4361,73340.0
2021-09-20 15:00:00,55.39,55.57,55.29,55.57,102090.0,49.4271,49.5878,49.3379,49.5878,102090.0
2021-09-20 15:30:00,55.57,55.92,55.55,55.89,284775.0,49.5878,49.9001,49.5699,49.8733,284775.0
2021-09-21 09:30:00,56.13,56.36,56.0,56.14,103414.0,50.0875,50.2927,49.9715,50.0964,103414.0
2021-09-21 10:00:00,56.15,56.2,55.62,55.69,64877.0,50.1053,50.1499,49.6324,49.6948,64877.0
2021-09-21 10:30:00,55.67,55.71,55.44,55.52,85515.0,49.677,49.7127,49.4718,49.5431,85515.0
2021-09-21 11:00:00,55.47,55.68,55.42,55.47,51363.0,49.4985,49.6859,49.4539,49.4985,51363.0
2021-09-21 11:30:00,55.47,55.71,55.47,55.63,137010.0,49.4985,49.7127,49.4985,49.6413,137010.0
2021-09-21 12:00:00,55.64,55.77,55.61,55.62,84167.0,49.6502,49.7662,49.6235,49.6324,84167.0
2021-09-21 12:30:00,55.63,55.67,55.53,55.56,57831.0,49.6413,49.677,49.5521,49.5788,57831.0
2021-09-21 13:00:00,55.56,55.59,55.37,55.37,54483.0,49.5788,49.6056,49.4093,49.4093,54483.0
2021-09-21 13:30:00,55.37,55.38,55.25,55.35,65950.0,49.4093,49.4182,49.3022,49.3914,65950.0
2021-09-21 14:00:00,55.35,55.45,55.31,55.32,56591.0,49.3914,49.4807,49.3558,49.3647,56591.0
2021-09-21 14:30:00,55.33,55.64,55.33,55.52,67644.0,49.3736,49.6502,49.3736,49.5431,67644.0
2021-09-21 15:00:00,55.55,55.64,55.51,55.59,69208.0,49.5699,49.6502,49.5342,49.6056,69208.0
2021-09-21 15:30:00,55.59,55.62,55.24,55.24,178394.0,49.6056,49.6324,49.2933,49.2933,178394.0
2021-09-22 09:30:00,55.79,56.11,55.39,55.52,159516.0,49.7841,50.0696,49.4271,49.5431,159516.0
2021-09-22 10:00:00,55.53,55.54,55.4,55.44,111671.0,49.5521,49.561,49.4361,49.4718,111671.0
2021-09-22 10:30:00,55.46,55.64,55.39,55.6,58003.0,49.4896,49.6502,49.4271,49.6145,58003.0
2021-09-22 11:00:00,55.61,55.66,55.55,55.64,53417.0,49.6235,49.6681,49.5699,49.6502,53417.0
2021-09-22 11:30:00,55.64,55.99,55.64,55.84,78405.0,49.6502,49.9626,49.6502,49.8287,78405.0
2021-09-22 12:00:00,55.83,55.84,55.77,55.81,28311.0,49.8198,49.8287,49.7662,49.8019,28311.0
2021-09-22 12:30:00,55.81,55.85,55.76,55.8,21316.0,49.8019,49.8376,49.7573,49.793,21316.0
2021-09-22 13:00:00,55.79,55.84,55.75,55.84,29902.0,49.7841,49.8287,49.7484,49.8287,29902.0
2021-09-22 13:30:00,55.84,55.84,55.66,55.67,27955.0,49.8287,49.8287,49.6681,49.677,27955.0
2021-09-22 14:00:00,55.67,55.95,55.54,55.8,51499.0,49.677,49.9269,49.561,49.793,51499.0
2021-09-22 14:30:00,55.8,55.82,55.45,55.53,83224.0,49.793,49.8109,49.4807,49.5521,83224.0
2021-09-22 15:00:00,55.51,55.82,55.48,55.74,65386.0,49.5342,49.8109,49.5075,49.7395,65386.0
2021-09-22 15:30:00,55.73,55.75,55.47,55.48,164052.0,49.7305,49.7484,49.4985,49.5075,164052.0
2021-09-23 09:30:00,55.71,56.34,55.6,56.25,171599.0,49.7127,50.2749,49.6145,50.1946,171599.0
2021-09-23 10:00:00,56.25,56.52,56.25,56.48,139020.0,50.1946,50.4355,50.1946,50.3998,139020.0
2021-09-23 10:30:00,56.48,56.64,56.45,56.62,83904.0,50.3998,50.5426,50.373,50.5247,83904.0
2021-09-23 11:00:00,56.61,56.69,56.53,56.67,74235.0,50.5158,50.5872,50.4444,50.5693,74235.0
2021-09-23 11:30:00,56.67,56.77,56.65,56.76,66387.0,50.5693,50.6586,50.5515,50.6497,66387.0
2021-09-23 12:00:00,56.77,56.79,56.71,56.75,44334.0,50.6586,50.6764,50.605,50.6407,44334.0
2021-09-23 12:30:00,56.75,56.79,56.67,56.68,35707.0,50.6407,50.6764,50.5693,50.5783,35707.0
2021-09-23 13:00:00,56.66,56.78,56.66,56.76,34478.0,50.5604,50.6675,50.5604,50.6497,34478.0
2021-09-23 13:30:00,56.76,56.89,56.76,56.88,44591.0,50.6497,50.7657,50.6497,50.7567,44591.0
2021-09-23 14:00:00,56.87,56.87,56.71,56.71,37425.0,50.7478,50.7478,50.605,50.605,37425.0
2021-09-23 14:30:00,56.73,56.77,56.65,56.77,44022.0,50.6229,50.6586,50.5515,50.6586,44022.0
2021-09-23 15:00:00,56.76,56.77,56.69,56.72,50383.0,50.6497,50.6586,50.5872,50.614,50383.0
2021-09-23 15:30:00,56.72,56.8,56.59,56.68,217336.0,50.614,50.6854,50.498,50.5783,217336.0
2021-09-24 09:30:00,56.28,56.74,56.27,56.74,131227.0,50.2213,50.6318,50.2124,50.6318,131227.0
2021-09-24 10:00:00,56.77,56.81,56.53,56.55,63179.0,50.6586,50.6943,50.4444,50.4623,63179.0
2021-09-24 10:30:00,56.56,56.63,56.52,56.63,34555.0,50.4712,50.5337,50.4355,50.5337,34555.0
2021-09-24 11:00:00,56.63,56.8,56.63,56.75,40814.0,50.5337,50.6854,50.5337,50.6407,40814.0
2021-09-24 11:30:00,56.76,56.76,56.66,56.72,31604.0,50.6497,50.6497,50.5604,50.614,31604.0
2021-09-24 12:00:00,56.72,56.76,56.67,56.67,28521.0,50.614,50.6497,50.5693,50.5693,28521.0
2021-09-24 12:30:00,56.66,56.72,56.63,56.65,30282.0,50.5604,50.614,50.5337,50.5515,30282.0
2021-09-24 13:00:00,56.64,56.74,56.64,56.74,17050.0,50.5426,50.6318,50.5426,50.6318,17050.0
2021-09-24 13:30:00,56.74,56.74,56.65,56.67,21263.0,50.6318,50.6318,50.5515,50.5693,21263.0
2021-09-24 14:00:00,56.68,56.72,56.65,56.71,25414.0,50.5783,50.614,50.5515,50.605,25414.0
2021-09-24 14:30:00,56.71,56.8,56.71,56.76,24939.0,50.605,50.6854,50.605,50.6497,24939.0
2021-09-24 15:00:00,56.76,56.77,56.66,56.76,53352.0,50.6497,50.6586,50.5604,50.6497,53352.0
2021-09-24 15:30:00,56.77,56.81,56.7,56.7,264392.0,50.6586,50.6943,50.5961,50.5961,264392.0
2021-09-27 09:30:00,56.46,56.62,56.21,56.45,121646.0,50.382,50.5247,50.1589,50.373,121646.0
2021-09-27 10:00:00,56.45,56.6,56.38,56.57,51805.0,50.373,50.5069,50.3106,50.4801,51805.0
2021-09-27 10:30:00,56.58,56.66,56.51,56.56,51881.0,50.489,50.5604,50.4266,50.4712,51881.0
2021-09-27 11:00:00,56.57,56.66,56.4,56.43,58987.0,50.4801,50.5604,50.3284,50.3552,58987.0
2021-09-27 11:30:00,56.44,56.44,56.21,56.28,61141.0,50.3641,50.3641,50.1589,50.2213,61141.0
2021-09-27 12:00:00,56.27,56.33,56.22,56.28,79647.0,50.2124,50.2659,50.1678,50.2213,79647.0
2021-09-27 12:30:00,56.28,56.28,56.05,56.08,38856.0,50.2213,50.2213,50.0161,50.0429,38856.0
2021-09-27 13:00:00,56.07,56.22,56.07,56.22,25857.0,50.0339,50.1678,50.0339,50.1678,25857.0
2021-09-27 13:30:00,56.22,56.25,56.16,56.23,22916.0,50.1678,50.1946,50.1143,50.1767,22916.0
2021-09-27 14:00:00,56.24,56.3,56.21,56.26,38195.0,50.1856,50.2392,50.1589,50.2035,38195.0
2021-09-27 14:30:00,56.27,56.31,56.23,56.23,28445.0,50.2124,50.2481,50.1767,50.1767,28445.0
2021-09-27 15:00:00,56.22,56.3,56.17,56.26,55230.0,50.1678,50.2392,50.1232,50.2035,55230.0
2021-09-27 15:30:00,56.26,56.3,56.17,56.21,106324.0,50.2035,50.2392,50.1232,50.1589,106324.0
2021-09-28 09:30:00,55.78,55.94,55.59,55.71,222269.0,49.7752,49.9179,49.6056,49.7127,222269.0
2021-09-28 10:00:00,55.68,55.73,55.47,55.53,108392.0,49.6859,49.7305,49.4985,49.5521,108392.0
2021-09-28 10:30:00,55.52,55.65,55.46,55.53,48821.0,49.5431,49.6592,49.4896,49.5521,48821.0
2021-09-28 11:00:00,55.53,55.66,55.42,55.62,47096.0,49.5521,49.6681,49.4539,49.6324,47096.0
2021-09-28 11:30:00,55.61,55.76,55.59,55.74,56990.0,49.6235,49.7573,49.6056,49.7395,56990.0
2021-09-28 12:00:00,55.74,55.77,55.61,55.67,43271.0,49.7395,49.7662,49.6235,49.677,43271.0
2021-09-28 12:30:00,55.66,55.66,55.48,55.52,31557.0,49.6681,49.6681,49.5075,49.5431,31557.0
2021-09-28 13:00:00,55.51,55.71,55.46,55.69,38486.0,49.5342,49.7127,49.4896,49.6948,38486.0
2021-09-28 13:30:00,55.69,55.74,55.65,55.71,37906.0,49.6948,49.7395,49.6592,49.7127,37906.0
2021-09-28 14:00:00,55.69,55.87,55.63,55.85,66136.0,49.6948,49.8555,49.6413,49.8376,66136.0
2021-09-28 14:30:00,55.85,55.98,55.76,55.9,44998.0,49.8376,49.9536,49.7573,49.8822,44998.0
2021-09-28 15:00:00,55.9,55.95,55.64,55.64,77587.0,49.8822,49.9269,49.6502,49.6502,77587.0
2021-09-28 15:30:00,55.63,55.77,55.47,55.55,178292.0,49.6413,49.7662,49.4985,49.5699,178292.0
2021-09-29 09:30:00,55.62,55.92,55.52,55.88,126115.0,49.6324,49.9001,49.5431,49.8644,126115.0
2021-09-29 10:00:00,55.88,55.98,55.56,55.61,93109.0,49.8644,49.9536,49.5788,49.6235,93109.0
2021-09-29 10:30:00,55.61,55.69,55.44,55.69,50903.0,49.6235,49.6948,49.4718,49.6948,50903.0
2021-09-29 11:00:00,55.71,55.71,55.47,55.47,49327.0,49.7127,49.7127,49.4985,49.4985,49327.0
2021-09-29 11:30:00,55.47,55.54,55.39,55.52,24563.0,49.4985,49.561,49.4271,49.5431,24563.0
2021-09-29 12:00:00,55.53,55.56,55.39,55.42,28817.0,49.5521,49.5788,49.4271,49.4539,28817.0
2021-09-29 12:30:00,55.43,55.63,55.43,55.61,30447.0,49.4628,49.6413,49.4628,49.6235,30447.0
2021-09-29 13:00:00,55.6,55.62,55.43,55.46,44518.0,49.6145,49.6324,49.4628,49.4896,44518.0
2021-09-29 13:30:00,55.45,55.48,55.34,55.48,49872.0,49.4807,49.5075,49.3825,49.5075,49872.0
2021-09-29 14:00:00,55.49,55.74,55.47,55.73,44445.0,49.5164,49.7395,49.4985,49.7305,44445.0
2021-09-29 14:30:00,55.74,55.88,55.74,55.8,28115.0,49.7395,49.8644,49.7395,49.793,28115.0
2021-09-29 15:00:00,55.81,55.81,55.7,55.74,42487.0,49.8019,49.8019,49.7038,49.7395,42487.0
2021-09-29 15:30:00,55.74,55.74,55.4,55.48,134136.0,49.7395,49.7395,49.4361,49.5075,134136.0
2021-09-30 09:30:00,55.8,55.9,55.6,55.69,66958.0,49.793,49.8822,49.6145,49.6948,66958.0
2021-09-30 10:00:00,55.68,55.72,55.44,55.46,69876.0,49.6859,49.7216,49.4718,49.4896,69876.0
2021-09-30 10:30:00,55.45,55.5,55.2,55.27,83603.0,49.4807,49.5253,49.2576,49.3201,83603.0
2021-09-30 11:00:00,55.26,55.36,55.23,55.28,44734.0,49.3111,49.4004,49.2844,49.329,44734.0
2021-09-30 11:30:00,55.29,55.29,54.8,54.85,98302.0,49.3379,49.3379,48.9007,48.9453,98302.0
2021-09-30 12:00:00,54.85,54.85,54.55,54.58,59062.0,48.9453,48.9453,48.6776,48.7043,59062.0
2021-09-30 12:30:00,54.54,54.76,54.52,54.67,56290.0,48.6686,48.865,48.6508,48.7847,56290.0
2021-09-30 13:00:00,54.66,54.84,54.6,54.6,40771.0,48.7757,48.9364,48.7222,48.7222,40771.0
2021-09-30 13:30:00,54.59,54.69,54.53,54.66,44653.0,48.7133,48.8025,48.6597,48.7757,44653.0
2021-09-30 14:00:00,54.66,54.89,54.66,54.76,56611.0,48.7757,48.981,48.7757,48.865,56611.0
2021-09-30 14:30:00,54.76,54.9,54.72,54.72,71690.0,48.865,48.9899,48.8293,48.8293,71690.0
2021-09-30 15:00:00,54.71,54.91,54.66,54.77,69713.0,48.8203,48.9988,48.7757,48.8739,69713.0
2021-09-30 15:30:00,54.76,54.84,54.44,54.44,245102.0,48.865,48.9364,48.5794,48.5794,245102.0
2021-10-01 09:30:00,54.66,54.66,54.28,54.39,87844.0,48.7757,48.7757,48.4366,48.5348,87844.0
2021-10-01 10:00:00,54.4,54.49,54.09,54.16,72475.0,48.5437,48.624,48.2671,48.3296,72475.0
2021-10-01 10:30:00,54.15,54.33,54.05,54.32,53498.0,48.3206,48.4813,48.2314,48.4723,53498.0
2021-10-01 11:00:00,54.32,54.68,54.31,54.6,53026.0,48.4723,48.7936,48.4634,48.7222,53026.0
2021-10-01 11:30:00,54.6,54.74,54.6,54.69,80131.0,48.7222,48.8471,48.7222,48.8025,80131.0
2021-10-01 12:00:00,54.7,54.76,54.6,54.7,130061.0,48.8114,48.865,48.7222,48.8114,130061.0
2021-10-01 12:30:00,54.71,54.87,54.68,54.75,87799.0,48.8203,48.9631,48.7936,48.856,87799.0
2021-10-01 13:00:00,54.76,54.98,54.71,54.85,59633.0,48.865,49.0613,48.8203,48.9453,59633.0
2021-10-01 13:30:00,54.85,55.07,54.85,55.01,36493.0,48.9453,49.1416,48.9453,49.0881,36493.0
2021-10-01 14:00:00,55.02,55.13,55.02,55.08,84821.0,49.097,49.1951,49.097,49.1505,84821.0
2021-10-01 14:30:00,55.08,55.23,55.03,55.19,59325.0,49.1505,49.2844,49.1059,49.2487,59325.0
2021-10-01 15:00:00,55.19,55.41,55.16,55.21,118918.0,49.2487,49.445,49.2219,49.2665,118918.0
2021-10-01 15:30:00,55.21,55.35,55.03,55.12,181489.0,49.2665,49.3914,49.1059,49.1862,181489.0
2021-10-04 09:30:00,54.51,54.68,54.45,54.5,157869.0,48.9738,49.1265,48.9198,48.9648,157869.0
2021-10-04 10:00:00,54.5,54.62,54.38,54.44,85204.0,48.9648,49.0726,48.857,48.9109,85204.0
2021-10-04 10:30:00,54.41,54.41,54.08,54.12,72110.0,48.8839,48.8839,48.5874,48.6234,72110.0
2021-10-04 11:00:00,54.09,54.21,53.99,54.14,103029.0,48.5964,48.7042,48.5066,48.6413,103029.0
2021-10-04 11:30:00,54.13,54.23,53.97,54.21,80209.0,48.6323,48.7222,48.4886,48.7042,80209.0
2021-10-04 12:00:00,54.2,54.31,54.17,54.2,55549.0,48.6952,48.7941,48.6683,48.6952,55549.0
2021-10-04 12:30:00,54.2,54.25,54.11,54.21,25195.0,48.6952,48.7402,48.6144,48.7042,25195.0
2021-10-04 13:00:00,54.18,54.29,54.08,54.09,40982.0,48.6773,48.7761,48.5874,48.5964,40982.0
2021-10-04 13:30:00,54.1,54.16,54.06,54.06,29020.0,48.6054,48.6593,48.5695,48.5695,29020.0
2021-10-04 14:00:00,54.04,54.15,53.97,54.09,53830.0,48.5515,48.6503,48.4886,48.5964,53830.0
2021-10-04 14:30:00,54.07,54.21,54.04,54.19,30346.0,48.5784,48.7042,48.5515,48.6863,30346.0
2021-10-04 15:00:00,54.17,54.27,54.05,54.07,59020.0,48.6683,48.7581,48.5605,48.5784,59020.0
2021-10-04 15:30:00,54.07,54.28,53.95,54.23,182895.0,48.5784,48.7671,48.4706,48.7222,182895.0
2021-10-05 09:30:00,54.18,54.5,54.18,54.38,88322.0,48.6773,48.9648,48.6773,48.857,88322.0
2021-10-05 10:00:00,54.38,54.8,54.38,54.8,72599.0,48.857,49.2343,48.857,49.2343,72599.0
2021-10-05 10:30:00,54.81,54.87,54.72,54.84,49877.0,49.2433,49.2972,49.1624,49.2702,49877.0
2021-10-05 11:00:00,54.85,55.02,54.82,54.94,50017.0,49.2792,49.432,49.2523,49.3601,50017.0
2021-10-05 11:30:00,54.95,55.0,54.85,54.91,44674.0,49.3691,49.414,49.2792,49.3331,44674.0
2021-10-05 12:00:00,54.91,54.98,54.8,54.82,42588.0,49.3331,49.396,49.2343,49.2523,42588.0
2021-10-05 12:30:00,54.82,54.85,54.76,54.82,48133.0,49.2523,49.2792,49.1984,49.2523,48133.0
2021-10-05 13:00:00,54.84,54.94,54.79,54.9,38939.0,49.2702,49.3601,49.2253,49.3241,38939.0
2021-10-05 13:30:00,54.9,54.97,54.9,54.93,26854.0,49.3241,49.387,49.3241,49.3511,26854.0
2021-10-05 14:00:00,54.93,54.96,54.83,54.9,47897.0,49.3511,49.378,49.2612,49.3241,47897.0
2021-10-05 14:30:00,54.91,54.93,54.86,54.86,32906.0,49.3331,49.3511,49.2882,49.2882,32906.0
2021-10-05 15:00:00,54.84,54.88,54.78,54.8,36013.0,49.2702,49.3062,49.2163,49.2343,36013.0
2021-10-05 15:30:00,54.79,54.87,54.69,54.71,185080.0,49.2253,49.2972,49.1355,49.1534,185080.0
2021-10-06 09:30:00,54.33,54.37,53.48,53.48,158531.0,48.812,48.848,48.0484,48.0484,158531.0
2021-10-06 10:00:00,53.48,53.69,53.11,53.69,162829.0,48.0484,48.237,47.7159,48.237,162829.0
2021-10-06 10:30:00,53.68,53.77,53.47,53.62,105799.0,48.228,48.3089,48.0394,48.1741,105799.0
2021-10-06 11:00:00,53.63,53.67,53.15,53.17,68183.0,48.1831,48.2191,47.7519,47.7698,68183.0
2021-10-06 11:30:00,53.18,53.34,53.13,53.34,80794.0,47.7788,47.9226,47.7339,47.9226,80794.0
2021-10-06 12:00:00,53.35,53.35,52.98,53.08,69710.0,47.9316,47.9316,47.5991,47.689,69710.0
2021-10-06 12:30:00,53.09,53.24,53.07,53.14,63728.0,47.698,47.8327,47.68,47.7429,63728.0
2021-10-06 13:00:00,53.15,53.2,53.02,53.2,77623.0,47.7519,47.7968,47.6351,47.7968,77623.0
2021-10-06 13:30:00,53.21,53.42,53.2,53.41,67740.0,47.8058,47.9945,47.7968,47.9855,67740.0
2021-10-06 14:00:00,53.41,53.81,53.4,53.81,58013.0,47.9855,48.3448,47.9765,48.3448,58013.0
2021-10-06 14:30:00,53.81,53.85,53.73,53.73,46806.0,48.3448,48.3808,48.273,48.273,46806.0
2021-10-06 15:00:00,53.73,53.84,53.72,53.83,64718.0,48.273,48.3718,48.264,48.3628,64718.0
2021-10-06 15:30:00,53.82,53.97,53.67,53.97,294031.0,48.3538,48.4886,48.2191,48.4886,294031.0
2021-10-07 09:30:00,54.46,55.01,54.38,55.01,123566.0,48.9288,49.423,48.857,49.423,123566.0
2021-10-07 10:00:00,55.0,55.23,54.99,55.16,95347.0,49.414,49.6206,49.405,49.5577,95347.0
2021-10-07 10:30:00,55.16,55.28,55.06,55.24,58961.0,49.5577,49.6655,49.4679,49.6296,58961.0
2021-10-07 11:00:00,55.24,55.4,55.14,55.23,63923.0,49.6296,49.7734,49.5398,49.6206,63923.0
2021-10-07 11:30:00,55.23,55.33,55.21,55.27,39210.0,49.6206,49.7105,49.6027,49.6566,39210.0
2021-10-07 12:00:00,55.27,55.34,55.16,55.22,31884.0,49.6566,49.7195,49.5577,49.6116,31884.0
2021-10-07 12:30:00,55.22,55.3,55.16,55.22,32825.0,49.6116,49.6835,49.5577,49.6116,32825.0
2021-10-07 13:00:00,55.22,55.23,55.14,55.2,33541.0,49.6116,49.6206,49.5398,49.5937,33541.0
2021-10-07 13:30:00,55.2,55.24,55.15,55.16,39567.0,49.5937,49.6296,49.5487,49.5577,39567.0
2021-10-07 14:00:00,55.16,55.16,55.09,55.12,35697.0,49.5577,49.5577,49.4948,49.5218,35697.0
2021-10-07 14:30:00,55.12,55.14,55.05,55.05,33657.0,49.5218,49.5398,49.4589,49.4589,33657.0
2021-10-07 15:00:00,55.05,55.24,54.99,55.19,57709.0,49.4589,49.6296,49.405,49.5847,57709.0
2021-10-07 15:30:00,55.18,55.21,54.97,55.02,195945.0,49.5757,49.6027,49.387,49.432,195945.0
2021-10-08 09:30:00,55.21,55.22,54.76,54.94,82723.0,49.6027,49.6116,49.1984,49.3601,82723.0
2021-10-08 10:00:00,54.94,55.13,54.93,54.99,27962.0,49.3601,49.5308,49.3511,49.405,27962.0
2021-10-08 10:30:00,55.0,55.09,54.87,55.02,43379.0,49.414,49.4948,49.2972,49.432,43379.0
2021-10-08 11:00:00,55.03,55.06,54.96,54.98,33378.0,49.4409,49.4679,49.378,49.396,33378.0
2021-10-08 11:30:00,54.98,54.98,54.85,54.94,29186.0,49.396,49.396,49.2792,49.3601,29186.0
2021-10-08 12:00:00,54.94,55.0,54.88,54.88,20443.0,49.3601,49.414,49.3062,49.3062,20443.0
2021-10-08 12:30:00,54.88,54.98,54.87,54.97,20433.0,49.3062,49.396,49.2972,49.387,20433.0
2021-10-08 13:00:00,54.96,55.05,54.9,54.97,26627.0,49.378,49.4589,49.3241,49.387,26627.0
2021-10-08 13:30:00,54.95,55.09,54.95,55.09,17216.0,49.3691,49.4948,49.3691,49.4948,17216.0
2021-10-08 14:00:00,55.09,55.28,55.09,55.27,19980.0,49.4948,49.6655,49.4948,49.6566,19980.0
2021-10-08 14:30:00,55.29,55.29,55.21,55.23,20534.0,49.6745,49.6745,49.6027,49.6206,20534.0
2021-10-08 15:00:00,55.23,55.24,55.14,55.16,17657.0,49.6206,49.6296,49.5398,49.5577,17657.0
2021-10-08 15:30:00,55.16,55.16,55.01,55.09,106568.0,49.5577,49.5577,49.423,49.4948,106568.0
2021-10-11 09:30:00,55.2,55.23,54.93,55.2,61730.0,49.5937,49.6206,49.3511,49.5937,61730.0
2021-10-11 10:00:00,55.2,55.33,55.17,55.3,23711.0,49.5937,49.7105,49.5667,49.6835,23711.0
2021-10-11 10:30:00,55.34,55.34,55.21,55.26,13622.0,49.7195,49.7195,49.6027,49.6476,13622.0
2021-10-11 11:00:00,55.26,55.31,55.24,55.27,17766.0,49.6476,49.6925,49.6296,49.6566,17766.0
2021-10-11 11:30:00,55.29,55.38,55.23,55.23,23305.0,49.6745,49.7554,49.6206,49.6206,23305.0
2021-10-11 12:00:00,55.23,55.25,55.09,55.19,32454.0,49.6206,49.6386,49.4948,49.5847,32454.0
2021-10-11 12:30:00,55.18,55.25,55.18,55.25,27599.0,49.5757,49.6386,49.5757,49.6386,27599.0
2021-10-11 13:00:00,55.24,55.28,55.11,55.11,39017.0,49.6296,49.6655,49.5128,49.5128,39017.0
2021-10-11 13:30:00,55.12,55.17,55.07,55.11,21628.0,49.5218,49.5667,49.4769,49.5128,21628.0
2021-10-11 14:00:00,55.11,55.26,55.11,55.15,23466.0,49.5128,49.6476,49.5128,49.5487,23466.0
2021-10-11 14:30:00,55.16,55.2,55.13,55.2,22290.0,49.5577,49.5937,49.5308,49.5937,22290.0
2021-10-11 15:00:00,55.19,55.2,55.05,55.05,24640.0,49.5847,49.5937,49.4589,49.4589,24640.0
2021-10-11 15:30:00,55.05,55.08,54.91,54.92,91980.0,49.4589,49.4859,49.3331,49.3421,91980.0
2021-10-12 09:30:00,54.99,55.0,54.46,54.53,120505.0,49.405,49.414,48.9288,48.9917,120505.0
2021-10-12 10:00:00,54.52,54.65,54.18,54.22,65254.0,48.9827,49.0995,48.6773,48.7132,65254.0
2021-10-12 10:30:00,54.23,54.38,54.16,54.29,90676.0,48.7222,48.857,48.6593,48.7761,90676.0
2021-10-12 11:00:00,54.3,54.48,54.3,54.38,39270.0,48.7851,48.9468,48.7851,48.857,39270.0
2021-10-12 11:30:00,54.42,54.58,54.4,54.58,26287.0,48.8929,49.0366,48.8749,49.0366,26287.0
2021-10-12 12:00:00,54.59,54.66,54.47,54.47,23576.0,49.0456,49.1085,48.9378,48.9378,23576.0
2021-10-12 12:30:00,54.47,54.47,54.19,54.2,40443.0,48.9378,48.9378,48.6863,48.6952,40443.0
2021-10-12 13:00:00,54.2,54.2,54.08,54.13,27691.0,48.6952,48.6952,48.5874,48.6323,27691.0
2021-10-12 13:30:00,54.13,54.23,54.11,54.15,29069.0,48.6323,48.7222,48.6144,48.6503,29069.0
2021-10-12 14:00:00,54.15,54.38,54.13,54.35,39261.0,48.6503,48.857,48.6323,48.83,39261.0
2021-10-12 14:30:00,54.36,54.36,54.2,54.27,51555.0,48.839,48.839,48.6952,48.7581,51555.0
2021-10-12 15:00:00,54.28,54.44,54.27,54.44,44911.0,48.7671,48.9109,48.7581,48.9109,44911.0
2021-10-12 15:30:00,54.43,54.43,54.15,54.3,136558.0,48.9019,48.9019,48.6503,48.7851,136558.0
2021-10-13 09:30:00,54.4,54.52,54.09,54.19,88287.0,48.8749,48.9827,48.5964,48.6863,88287.0
2021-10-13 10:00:00,54.2,54.38,54.14,54.3,62663.0,48.6952,48.857,48.6413,48.7851,62663.0
2021-10-13 10:30:00,54.31,54.54,54.26,54.44,35550.0,48.7941,49.0007,48.7491,48.9109,35550.0
2021-10-13 11:00:00,54.44,54.57,54.43,54.47,35566.0,48.9109,49.0277,48.9019,48.9378,35566.0
2021-10-13 11:30:00,54.47,54.75,54.4,54.61,47107.0,48.9378,49.1894,48.8749,49.0636,47107.0
2021-10-13 12:00:00,54.63,54.63,54.47,54.53,27255.0,49.0816,49.0816,48.9378,48.9917,27255.0
2021-10-13 12:30:00,54.53,54.61,54.47,54.55,29467.0,48.9917,49.0636,48.9378,49.0097,29467.0
2021-10-13 13:00:00,54.54,54.69,54.54,54.69,32321.0,49.0007,49.1355,49.0007,49.1355,32321.0
2021-10-13 13:30:00,54.69,54.72,54.58,54.58,41210.0,49.1355,49.1624,49.0366,49.0366,41210.0
2021-10-13 14:00:00,54.57,54.73,54.42,54.47,93469.0,49.0277,49.1714,48.8929,48.9378,93469.0
2021-10-13 14:30:00,54.48,54.51,54.39,54.48,37573.0,48.9468,48.9738,48.8659,48.9468,37573.0
2021-10-13 15:00:00,54.47,54.59,54.45,54.48,45829.0,48.9378,49.0456,48.9198,48.9468,45829.0
2021-10-13 15:30:00,54.48,54.66,54.48,54.63,169858.0,48.9468,49.1085,48.9468,49.0816,169858.0
2021-10-14 09:30:00,55.12,55.39,54.98,55.26,87987.0,49.5218,49.7644,49.396,49.6476,87987.0
2021-10-14 10:00:00,55.27,55.54,55.27,55.42,57244.0,49.6566,49.8991,49.6566,49.7913,57244.0
2021-10-14 10:30:00,55.44,55.6,55.38,55.54,31516.0,49.8093,49.953,49.7554,49.8991,31516.0
2021-10-14 11:00:00,55.53,55.55,55.45,55.51,30930.0,49.8902,49.9081,49.8183,49.8722,30930.0
2021-10-14 11:30:00,55.51,55.67,55.51,55.67,54067.0,49.8722,50.0159,49.8722,50.0159,54067.0
2021-10-14 12:00:00,55.66,55.73,55.65,55.68,26803.0,50.007,50.0698,49.998,50.0249,26803.0
2021-10-14 12:30:00,55.68,55.73,55.66,55.72,31134.0,50.0249,50.0698,50.007,50.0609,31134.0
2021-10-14 13:00:00,55.72,55.72,55.59,55.6,42071.0,50.0609,50.0609,49.9441,49.953,42071.0
2021-10-14 13:30:00,55.61,55.69,55.6,55.66,27139.0,49.962,50.0339,49.953,50.007,27139.0
2021-10-14 14:00:00,55.66,55.73,55.63,55.72,27733.0,50.007,50.0698,49.98,50.0609,27733.0
2021-10-14 14:30:00,55.73,55.78,55.71,55.76,26731.0,50.0698,50.1148,50.0519,50.0968,26731.0
2021-10-14 15:00:00,55.76,55.84,55.72,55.8,50567.0,50.0968,50.1687,50.0609,50.1327,50567.0
2021-10-14 15:30:00,55.8,55.8,55.56,55.66,244771.0,50.1327,50.1327,49.9171,50.007,244771.0
2021-10-15 09:30:00,55.83,55.87,55.51,55.65,71779.0,50.1597,50.1956,49.8722,49.998,71779.0
2021-10-15 10:00:00,55.66,55.66,55.42,55.42,36908.0,50.007,50.007,49.7913,49.7913,36908.0
2021-10-15 10:30:00,55.43,55.57,55.43,55.51,46189.0,49.8003,49.9261,49.8003,49.8722,46189.0
2021-10-15 11:00:00,55.5,55.5,55.32,55.39,31610.0,49.8632,49.8632,49.7015,49.7644,31610.0
2021-10-15 11:30:00,55.4,55.44,55.01,55.01,54895.0,49.7734,49.8093,49.423,49.423,54895.0
2021-10-15 12:00:00,55.02,55.27,54.96,55.26,48231.0,49.432,49.6566,49.378,49.6476,48231.0
2021-10-15 12:30:00,55.27,55.36,55.26,55.27,43738.0,49.6566,49.7374,49.6476,49.6566,43738.0
2021-10-15 13:00:00,55.27,55.38,55.22,55.38,36824.0,49.6566,49.7554,49.6116,49.7554,36824.0
2021-10-15 13:30:00,55.39,55.48,55.37,55.43,16889.0,49.7644,49.8452,49.7464,49.8003,16889.0
2021-10-15 14:00:00,55.44,55.45,55.36,55.38,29517.0,49.8093,49.8183,49.7374,49.7554,29517.0
2021-10-15 14:30:00,55.38,55.38,55.3,55.33,27255.0,49.7554,49.7554,49.6835,49.7105,27255.0
2021-10-15 15:00:00,55.33,55.33,55.16,55.27,49416.0,49.7105,49.7105,49.5577,49.6566,49416.0
2021-10-15 15:30:00,55.27,55.3,55.18,55.24,130262.0,49.6566,49.6835,49.5757,49.6296,130262.0
2021-10-18 09:30:00,55.0,55.2,54.58,55.19,92347.0,49.414,49.5937,49.0366,49.5847,92347.0
2021-10-18 10:00:00,55.19,55.3,55.12,55.19,41905.0,49.5847,49.6835,49.5218,49.5847,41905.0
2021-10-18 10:30:00,55.2,55.41,55.19,55.4,50642.0,49.5937,49.7823,49.5847,49.7734,50642.0
2021-10-18 11:00:00,55.4,55.48,55.37,55.41,40228.0,49.7734,49.8452,49.7464,49.7823,40228.0
2021-10-18 11:30:00,55.41,55.41,55.28,55.29,29876.0,49.7823,49.7823,49.6655,49.6745,29876.0
2021-10-18 12:00:00,55.3,55.37,55.2,55.21,29010.0,49.6835,49.7464,49.5937,49.6027,29010.0
2021-10-18 12:30:00,55.22,55.26,55.19,55.2,21188.0,49.6116,49.6476,49.5847,49.5937,21188.0
2021-10-18 13:00:00,55.2,55.22,55.13,55.13,20936.0,49.5937,49.6116,49.5308,49.5308,20936.0
2021-10-18 13:30:00,55.13,55.17,55.08,55.1,66365.0,49.5308,49.5667,49.4859,49.5038,66365.0
2021-10-18 14:00:00,55.1,55.2,55.09,55.19,26550.0,49.5038,49.5937,49.4948,49.5847,26550.0
2021-10-18 14:30:00,55.19,55.2,55.13,55.14,17267.0,49.5847,49.5937,49.5308,49.5398,17267.0
2021-10-18 15:00:00,55.15,55.19,55.09,55.15,29668.0,49.5487,49.5847,49.4948,49.5487,29668.0
2021-10-18 15:30:00,55.14,55.23,55.07,55.23,126614.0,49.5398,49.6206,49.4769,49.6206,126614.0
2021-10-19 09:30:00,55.29,55.45,55.04,55.23,53328.0,49.6745,49.8183,49.4499,49.6206,53328.0
2021-10-19 10:00:00,55.24,55.69,55.24,55.66,78295.0,49.6296,50.0339,49.6296,50.007,78295.0
2021-10-19 10:30:00,55.67,55.69,55.51,55.68,95585.0,50.0159,50.0339,49.8722,50.0249,95585.0
2021-10-19 11:00:00,55.7,55.77,55.58,55.65,34515.0,50.0429,50.1058,49.9351,49.998,34515.0
2021-10-19 11:30:00,55.63,55.77,55.62,55.72,37830.0,49.98,50.1058,49.971,50.0609,37830.0
2021-10-19 12:00:00,55.72,55.73,55.59,55.62,25178.0,50.0609,50.0698,49.9441,49.971,25178.0
2021-10-19 12:30:00,55.62,55.71,55.62,55.65,25662.0,49.971,50.0519,49.971,49.998,25662.0
2021-10-19 13:00:00,55.65,55.65,55.53,55.53,19143.0,49.998,49.998,49.8902,49.8902,19143.0
2021-10-19 13:30:00,55.53,55.53,55.45,55.51,18867.0,49.8902,49.8902,49.8183,49.8722,18867.0
2021-10-19 14:00:00,55.51,55.58,55.5,55.55,19924.0,49.8722,49.9351,49.8632,49.9081,19924.0
2021-10-19 14:30:00,55.55,55.59,55.49,55.59,19689.0,49.9081,49.9441,49.8542,49.9441,19689.0
2021-10-19 15:00:00,55.6,55.77,55.59,55.73,48778.0,49.953,50.1058,49.9441,50.0698,48778.0
2021-10-19 15:30:00,55.73,55.75,55.62,55.75,115245.0,50.0698,50.0878,49.971,50.0878,115245.0
2021-10-20 09:30:00,55.94,56.11,55.91,56.02,48243.0,50.2585,50.4112,50.2316,50.3304,48243.0
2021-10-20 10:00:00,56.03,56.23,56.02,56.13,30699.0,50.3394,50.5191,50.3304,50.4292,30699.0
2021-10-20 10:30:00,56.13,56.13,55.96,55.96,33363.0,50.4292,50.4292,50.2765,50.2765,33363.0
2021-10-20 11:00:00,55.96,56.09,55.96,56.04,17213.0,50.2765,50.3933,50.2765,50.3484,17213.0
2021-10-20 11:30:00,56.05,56.09,56.02,56.07,22046.0,50.3573,50.3933,50.3304,50.3753,22046.0
2021-10-20 12:00:00,56.07,56.08,56.03,56.07,15407.0,50.3753,50.3843,50.3394,50.3753,15407.0
2021-10-20 12:30:00,56.08,56.19,56.08,56.16,18470.0,50.3843,50.4831,50.3843,50.4562,18470.0
2021-10-20 13:00:00,56.16,56.16,56.07,56.12,25960.0,50.4562,50.4562,50.3753,50.4202,25960.0
2021-10-20 13:30:00,56.13,56.15,56.07,56.13,21534.0,50.4292,50.4472,50.3753,50.4292,21534.0
2021-10-20 14:00:00,56.12,56.22,56.12,56.13,12872.0,50.4202,50.5101,50.4202,50.4292,12872.0
2021-10-20 14:30:00,56.13,56.15,56.11,56.12,17558.0,50.4292,50.4472,50.4112,50.4202,17558.0
2021-10-20 15:00:00,56.13,56.16,56.08,56.08,11315.0,50.4292,50.4562,50.3843,50.3843,11315.0
2021-10-20 15:30:00,56.08,56.22,56.06,56.22,161265.0,50.3843,50.5101,50.3663,50.5101,161265.0
2021-10-21 09:30:00,56.1,56.1,55.78,55.8,56106.0,50.4023,50.4023,50.1148,50.1327,56106.0
2021-10-21 10:00:00,55.79,55.8,55.67,55.72,23649.0,50.1237,50.1327,50.0159,50.0609,23649.0
2021-10-21 10:30:00,55.71,55.78,55.59,55.72,32240.0,50.0519,50.1148,49.9441,50.0609,32240.0
2021-10-21 11:00:00,55.73,55.78,55.66,55.66,37603.0,50.0698,50.1148,50.007,50.007,37603.0
2021-10-21 11:30:00,55.67,55.75,55.65,55.73,26655.0,50.0159,50.0878,49.998,50.0698,26655.0
2021-10-21 12:00:00,55.73,55.78,55.65,55.66,17580.0,50.0698,50.1148,49.998,50.007,17580.0
2021-10-21 12:30:00,55.65,55.66,55.55,55.55,18923.0,49.998,50.007,49.9081,49.9081,18923.0
2021-10-21 13:00:00,55.54,55.65,55.53,55.63,44349.0,49.8991,49.998,49.8902,49.98,44349.0
2021-10-21 13:30:00,55.64,55.73,55.63,55.66,19084.0,49.989,50.0698,49.98,50.007,19084.0
2021-10-21 14:00:00,55.66,55.71,55.66,55.71,21562.0,50.007,50.0519,50.007,50.0519,21562.0
2021-10-21 14:30:00,55.72,55.77,55.69,55.69,28107.0,50.0609,50.1058,50.0339,50.0339,28107.0
2021-10-21 15:00:00,55.7,55.74,55.67,55.7,69403.0,50.0429,50.0788,50.0159,50.0429,69403.0
2021-10-21 15:30:00,55.7,55.72,55.58,55.67,126094.0,50.0429,50.0609,49.9351,50.0159,126094.0
2021-10-22 09:30:00,55.55,55.81,55.5,55.67,76608.0,49.9081,50.1417,49.8632,50.0159,76608.0
2021-10-22 10:00:00,55.65,55.86,55.65,55.78,35099.0,49.998,50.1866,49.998,50.1148,35099.0
2021-10-22 10:30:00,55.77,55.77,55.56,55.59,47121.0,50.1058,50.1058,49.9171,49.9441,47121.0
2021-10-22 11:00:00,55.59,55.6,55.19,55.2,61408.0,49.9441,49.953,49.5847,49.5937,61408.0
2021-10-22 11:30:00,55.2,55.2,54.95,55.08,78574.0,49.5937,49.5937,49.3691,49.4859,78574.0
2021-10-22 12:00:00,55.08,55.24,55.04,55.15,38959.0,49.4859,49.6296,49.4499,49.5487,38959.0
2021-10-22 12:30:00,55.14,55.24,55.12,55.19,29383.0,49.5398,49.6296,49.5218,49.5847,29383.0
2021-10-22 13:00:00,55.19,55.26,55.17,55.21,19160.0,49.5847,49.6476,49.5667,49.6027,19160.0
2021-10-22 13:30:00,55.2,55.26,55.17,55.17,30382.0,49.5937,49.6476,49.5667,49.5667,30382.0
2021-10-22 14:00:00,55.18,55.31,55.17,55.31,16399.0,49.5757,49.6925,49.5667,49.6925,16399.0
2021-10-22 14:30:00,55.32,55.42,55.28,55.3,16184.0,49.7015,49.7913,49.6655,49.6835,16184.0
2021-10-22 15:00:00,55.28,55.3,55.11,55.14,61184.0,49.6655,49.6835,49.5128,49.5398,61184.0
2021-10-22 15:30:00,55.14,55.2,55.08,55.09,406708.0,49.5398,49.5937,49.4859,49.4948,406708.0
2021-10-25 09:30:00,55.13,55.38,54.82,55.29,68869.0,49.5308,49.7554,49.2523,49.6745,68869.0
2021-10-25 10:00:00,55.32,55.35,54.98,55.06,56282.0,49.7015,49.7284,49.396,49.4679,56282.0
2021-10-25 10:30:00,55.07,55.2,55.07,55.18,22877.0,49.4769,49.5937,49.4769,49.5757,22877.0
2021-10-25 11:00:00,55.17,55.27,55.17,55.27,19702.0,49.5667,49.6566,49.5667,49.6566,19702.0
2021-10-25 11:30:00,55.27,55.35,55.26,55.34,19214.0,49.6566,49.7284,49.6476,49.7195,19214.0
2021-10-25 12:00:00,55.34,55.41,55.33,55.33,15586.0,49.7195,49.7823,49.7105,49.7105,15586.0
2021-10-25 12:30:00,55.31,55.34,55.23,55.23,32133.0,49.6925,49.7195,49.6206,49.6206,32133.0
2021-10-25 13:00:00,55.24,55.27,55.23,55.23,8091.0,49.6296,49.6566,49.6206,49.6206,8091.0
2021-10-25 13:30:00,55.23,55.24,55.16,55.17,28075.0,49.6206,49.6296,49.5577,49.5667,28075.0
2021-10-25 14:00:00,55.16,55.17,55.08,55.09,23111.0,49.5577,49.5667,49.4859,49.4948,23111.0
2021-10-25 14:30:00,55.11,55.15,55.09,55.11,17498.0,49.5128,49.5487,49.4948,49.5128,17498.0
2021-10-25 15:00:00,55.11,55.16,55.1,55.12,29255.0,49.5128,49.5577,49.5038,49.5218,29255.0
2021-10-25 15:30:00,55.13,55.16,55.03,55.16,101993.0,49.5308,49.5577,49.4409,49.5577,101993.0
2021-10-26 09:30:00,55.5,56.16,55.41,55.79,97703.0,49.8632,50.4562,49.7823,50.1237,97703.0
2021-10-26 10:00:00,55.8,56.04,55.77,55.99,37741.0,50.1327,50.3484,50.1058,50.3034,37741.0
2021-10-26 10:30:00,55.99,56.17,55.97,56.05,51375.0,50.3034,50.4652,50.2855,50.3573,51375.0
2021-10-26 11:00:00,56.05,56.26,56.05,56.26,44078.0,50.3573,50.546,50.3573,50.546,44078.0
2021-10-26 11:30:00,56.27,56.34,56.2,56.23,78544.0,50.555,50.6179,50.4921,50.5191,78544.0
2021-10-26 12:00:00,56.23,56.3,56.16,56.16,45161.0,50.5191,50.582,50.4562,50.4562,45161.0
2021-10-26 12:30:00,56.15,56.22,56.1,56.21,49760.0,50.4472,50.5101,50.4023,50.5011,49760.0
2021-10-26 13:00:00,56.18,56.27,56.15,56.21,30879.0,50.4741,50.555,50.4472,50.5011,30879.0
2021-10-26 13:30:00,56.19,56.3,56.17,56.2,38912.0,50.4831,50.582,50.4652,50.4921,38912.0
2021-10-26 14:00:00,56.19,56.22,56.06,56.06,22327.0,50.4831,50.5101,50.3663,50.3663,22327.0
2021-10-26 14:30:00,56.07,56.09,55.98,56.07,30193.0,50.3753,50.3933,50.2945,50.3753,30193.0
2021-10-26 15:00:00,56.08,56.16,56.05,56.05,34364.0,50.3843,50.4562,50.3573,50.3573,34364.0
2021-10-26 15:30:00,56.05,56.08,55.8,55.81,191551.0,50.3573,50.3843,50.1327,50.1417,191551.0
2021-10-27 09:30:00,56.01,56.61,55.94,56.6,134116.0,50.3214,50.8605,50.2585,50.8515,134116.0
2021-10-27 10:00:00,56.6,56.72,56.38,56.43,64238.0,50.8515,50.9593,50.6538,50.6987,64238.0
2021-10-27 10:30:00,56.43,56.53,56.06,56.08,46638.0,50.6987,50.7886,50.3663,50.3843,46638.0
2021-10-27 11:00:00,56.09,56.36,56.02,56.36,54349.0,50.3933,50.6359,50.3304,50.6359,54349.0
2021-10-27 11:30:00,56.37,56.45,56.16,56.21,49507.0,50.6448,50.7167,50.4562,50.5011,49507.0
2021-10-27 12:00:00,56.24,56.3,56.17,56.27,23428.0,50.528,50.582,50.4652,50.555,23428.0
2021-10-27 12:30:00,56.27,56.27,56.09,56.12,30233.0,50.555,50.555,50.3933,50.4202,30233.0
2021-10-27 13:00:00,56.11,56.22,56.11,56.22,20855.0,50.4112,50.5101,50.4112,50.5101,20855.0
2021-10-27 13:30:00,56.23,56.35,56.23,56.34,32273.0,50.5191,50.6269,50.5191,50.6179,32273.0
2021-10-27 14:00:00,56.34,56.54,56.32,56.53,47873.0,50.6179,50.7976,50.5999,50.7886,47873.0
2021-10-27 14:30:00,56.52,56.56,56.48,56.55,32839.0,50.7796,50.8155,50.7437,50.8066,32839.0
2021-10-27 15:00:00,56.56,56.6,56.42,56.48,55338.0,50.8155,50.8515,50.6898,50.7437,55338.0
2021-10-27 15:30:00,56.49,56.49,56.15,56.18,162698.0,50.7527,50.7527,50.4472,50.4741,162698.0
2021-10-28 09:30:00,56.28,56.5,56.21,56.26,58594.0,50.564,50.7616,50.5011,50.546,58594.0
2021-10-28 10:00:00,56.28,56.41,56.01,56.4,56904.0,50.564,50.6808,50.3214,50.6718,56904.0
2021-10-28 10:30:00,56.41,56.67,56.41,56.6,58418.0,50.6808,50.9144,50.6808,50.8515,58418.0
2021-10-28 11:00:00,56.58,56.59,56.47,56.51,28888.0,50.8335,50.8425,50.7347,50.7706,28888.0
2021-10-28 11:30:00,56.5,56.52,56.36,56.37,33078.0,50.7616,50.7796,50.6359,50.6448,33078.0
2021-10-28 12:00:00,56.37,56.42,56.33,56.34,18406.0,50.6448,50.6898,50.6089,50.6179,18406.0
2021-10-28 12:30:00,56.35,56.36,56.14,56.14,31759.0,50.6269,50.6359,50.4382,50.4382,31759.0
2021-10-28 13:00:00,56.14,56.16,56.05,56.09,19501.0,50.4382,50.4562,50.3573,50.3933,19501.0
2021-10-28 13:30:00,56.09,56.13,56.07,56.07,17090.0,50.3933,50.4292,50.3753,50.3753,17090.0
2021-10-28 14:00:00,56.06,56.11,56.04,56.04,29771.0,50.3663,50.4112,50.3484,50.3484,29771.0
2021-10-28 14:30:00,56.05,56.07,55.99,55.99,27752.0,50.3573,50.3753,50.3034,50.3034,27752.0
2021-10-28 15:00:00,55.98,56.01,55.9,55.96,27338.0,50.2945,50.3214,50.2226,50.2765,27338.0
2021-10-28 15:30:00,55.97,56.28,55.96,56.26,111625.0,50.2855,50.564,50.2765,50.546,111625.0
2021-10-29 09:30:00,56.23,56.57,55.93,56.45,74420.0,50.5191,50.8245,50.2495,50.7167,74420.0
2021-10-29 10:00:00,56.45,56.48,56.22,56.25,42468.0,50.7167,50.7437,50.5101,50.537,42468.0
2021-10-29 10:30:00,56.26,56.4,56.22,56.3,34413.0,50.546,50.6718,50.5101,50.582,34413.0
2021-10-29 11:00:00,56.29,56.33,56.14,56.16,50915.0,50.573,50.6089,50.4382,50.4562,50915.0
2021-10-29 11:30:00,56.16,56.27,56.07,56.12,40572.0,50.4562,50.555,50.3753,50.4202,40572.0
2021-10-29 12:00:00,56.1,56.2,56.05,56.19,30314.0,50.4023,50.4921,50.3573,50.4831,30314.0
2021-10-29 12:30:00,56.19,56.22,56.1,56.11,26872.0,50.4831,50.5101,50.4023,50.4112,26872.0
2021-10-29 13:00:00,56.11,56.13,56.06,56.08,31465.0,50.4112,50.4292,50.3663,50.3843,31465.0
2021-10-29 13:30:00,56.07,56.14,56.05,56.08,24040.0,50.3753,50.4382,50.3573,50.3843,24040.0
2021-10-29 14:00:00,56.08,56.08,55.96,55.96,38018.0,50.3843,50.3843,50.2765,50.2765,38018.0
2021-10-29 14:30:00,55.95,56.05,55.94,56.0,24112.0,50.2675,50.3573,50.2585,50.3124,24112.0
2021-10-29 15:00:00,56.02,56.06,55.87,55.89,45146.0,50.3304,50.3663,50.1956,50.2136,45146.0
2021-10-29 15:30:00,55.89,56.07,55.88,55.95,190512.0,50.2136,50.3753,50.2046,50.2675,190512.0
2021-11-01 09:30:00,55.87,56.02,55.62,55.94,77489.0,50.1956,50.3304,49.971,50.2585,77489.0
2021-11-01 10:00:00,55.92,55.92,55.59,55.63,49874.0,50.2405,50.2405,49.9441,49.98,49874.0
2021-11-01 10:30:00,55.63,55.63,55.51,55.58,36647.0,49.98,49.98,49.8722,49.9351,36647.0
2021-11-01 11:00:00,55.6,55.79,55.59,55.71,91658.0,49.953,50.1237,49.9441,50.0519,91658.0
2021-11-01 11:30:00,55.7,55.82,55.61,55.8,158784.0,50.0429,50.1507,49.962,50.1327,158784.0
2021-11-01 12:00:00,55.8,55.8,55.65,55.72,42149.0,50.1327,50.1327,49.998,50.0609,42149.0
2021-11-01 12:30:00,55.73,55.95,55.71,55.95,50224.0,50.0698,50.2675,50.0519,50.2675,50224.0
2021-11-01 13:00:00,55.97,55.99,55.86,55.86,21538.0,50.2855,50.3034,50.1866,50.1866,21538.0
2021-11-01 13:30:00,55.85,55.85,55.76,55.83,26262.0,50.1777,50.1777,50.0968,50.1597,26262.0
2021-11-01 14:00:00,55.84,55.88,55.77,55.87,14746.0,50.1687,50.2046,50.1058,50.1956,14746.0
2021-11-01 14:30:00,55.87,56.15,55.87,56.13,58531.0,50.1956,50.4472,50.1956,50.4292,58531.0
2021-11-01 15:00:00,56.14,56.24,56.13,56.19,56870.0,50.4382,50.528,50.4292,50.4831,56870.0
2021-11-01 15:30:00,56.19,56.2,56.02,56.1,106499.0,50.4831,50.4921,50.3304,50.4023,106499.0
2021-11-02 09:30:00,56.4,57.78,56.3,57.35,298891.0,50.6718,51.9116,50.582,51.5253,298891.0
2021-11-02 10:00:00,57.35,57.36,57.03,57.23,107497.0,51.5253,51.5343,51.2378,51.4175,107497.0
2021-11-02 10:30:00,57.23,57.46,57.15,57.36,109440.0,51.4175,51.6241,51.3456,51.5343,109440.0
2021-11-02 11:00:00,57.37,57.47,57.22,57.28,74360.0,51.5433,51.6331,51.4085,51.4624,74360.0
2021-11-02 11:30:00,57.28,57.51,57.2,57.23,74282.0,51.4624,51.6691,51.3905,51.4175,74282.0
2021-11-02 12:00:00,57.23,57.3,57.13,57.29,44085.0,51.4175,51.4804,51.3277,51.4714,44085.0
2021-11-02 12:30:00,57.3,57.49,57.26,57.49,51134.0,51.4804,51.6511,51.4444,51.6511,51134.0
2021-11-02 13:00:00,57.49,57.63,57.47,57.62,53150.0,51.6511,51.7769,51.6331,51.7679,53150.0
2021-11-02 13:30:00,57.62,57.84,57.62,57.75,79580.0,51.7679,51.9655,51.7679,51.8847,79580.0
2021-11-02 14:00:00,57.76,57.84,57.65,57.73,51814.0,51.8937,51.9655,51.7948,51.8667,51814.0
2021-11-02 14:30:00,57.73,57.87,57.71,57.84,67227.0,51.8667,51.9925,51.8487,51.9655,67227.0
2021-11-02 15:00:00,57.84,57.85,57.67,57.77,64502.0,51.9655,51.9745,51.8128,51.9027,64502.0
2021-11-02 15:30:00,57.77,57.77,57.52,57.61,261791.0,51.9027,51.9027,51.678,51.7589,261791.0
2021-11-03 09:30:00,57.54,57.93,57.19,57.58,92851.0,51.696,52.0464,51.3816,51.7319,92851.0
2021-11-03 10:00:00,57.57,57.59,57.32,57.34,45302.0,51.723,51.7409,51.4984,51.5163,45302.0
2021-11-03 10:30:00,57.34,57.37,57.12,57.29,93080.0,51.5163,51.5433,51.3187,51.4714,93080.0
2021-11-03 11:00:00,57.3,57.38,57.21,57.35,40453.0,51.4804,51.5523,51.3995,51.5253,40453.0
2021-11-03 11:30:00,57.35,57.41,57.31,57.38,25499.0,51.5253,51.5792,51.4894,51.5523,25499.0
2021-11-03 12:00:00,57.38,57.44,57.3,57.38,25705.0,51.5523,51.6062,51.4804,51.5523,25705.0
2021-11-03 12:30:00,57.38,57.38,57.17,57.25,23332.0,51.5523,51.5523,51.3636,51.4355,23332.0
2021-11-03 13:00:00,57.25,57.31,57.2,57.23,26637.0,51.4355,51.4894,51.3905,51.4175,26637.0
2021-11-03 13:30:00,57.22,57.27,57.17,57.26,30031.0,51.4085,51.4534,51.3636,51.4444,30031.0
2021-11-03 14:00:00,57.26,57.55,57.22,57.5,54693.0,51.4444,51.705,51.4085,51.6601,54693.0
2021-11-03 14:30:00,57.51,57.84,57.45,57.73,60924.0,51.6691,51.9655,51.6152,51.8667,60924.0
2021-11-03 15:00:00,57.74,57.77,57.69,57.71,34166.0,51.8757,51.9027,51.8308,51.8487,34166.0
2021-11-03 15:30:00,57.72,57.91,57.62,57.65,170191.0,51.8577,52.0284,51.7679,51.7948,170191.0
2021-11-04 09:30:00,57.55,57.55,57.03,57.47,85121.0,51.705,51.705,51.2378,51.6331,85121.0
2021-11-04 10:00:00,57.49,57.68,57.39,57.45,54817.0,51.6511,51.8218,51.5612,51.6152,54817.0
2021-11-04 10:30:00,57.45,57.49,57.25,57.29,42725.0,51.6152,51.6511,51.4355,51.4714,42725.0
2021-11-04 11:00:00,57.27,57.29,57.0,57.11,54767.0,51.4534,51.4714,51.2109,51.3097,54767.0
2021-11-04 11:30:00,57.11,57.19,57.07,57.13,30295.0,51.3097,51.3816,51.2737,51.3277,30295.0
2021-11-04 12:00:00,57.14,57.15,56.97,57.0,27133.0,51.3366,51.3456,51.1839,51.2109,27133.0
2021-11-04 12:30:00,57.0,57.06,56.95,56.95,31831.0,51.2109,51.2648,51.1659,51.1659,31831.0
2021-11-04 13:00:00,56.95,56.96,56.8,56.84,83204.0,51.1659,51.1749,51.0312,51.0671,83204.0
2021-11-04 13:30:00,56.84,56.91,56.79,56.86,50205.0,51.0671,51.13,51.0222,51.0851,50205.0
2021-11-04 14:00:00,56.85,56.9,56.64,56.84,64613.0,51.0761,51.121,50.8874,51.0671,64613.0
2021-11-04 14:30:00,56.84,56.91,56.56,56.59,110309.0,51.0671,51.13,50.8155,50.8425,110309.0
2021-11-04 15:00:00,56.58,56.9,56.58,56.8,103317.0,50.8335,51.121,50.8335,51.0312,103317.0
2021-11-04 15:30:00,56.81,57.12,56.76,57.12,249115.0,51.0402,51.3187,50.9952,51.3187,249115.0
2021-11-05 09:30:00,57.39,57.63,57.08,57.63,85622.0,51.5612,51.7769,51.2827,51.7769,85622.0
2021-11-05 10:00:00,57.64,57.8,57.54,57.61,53638.0,51.7859,51.9296,51.696,51.7589,53638.0
2021-11-05 10:30:00,57.62,57.71,57.47,57.55,60421.0,51.7679,51.8487,51.6331,51.705,60421.0
2021-11-05 11:00:00,57.55,57.55,57.38,57.4,25617.0,51.705,51.705,51.5523,51.5702,25617.0
2021-11-05 11:30:00,57.39,57.4,57.07,57.07,69406.0,51.5612,51.5702,51.2737,51.2737,69406.0
2021-11-05 12:00:00,57.06,57.19,57.03,57.06,33887.0,51.2648,51.3816,51.2378,51.2648,33887.0
2021-11-05 12:30:00,57.06,57.35,57.06,57.33,29033.0,51.2648,51.5253,51.2648,51.5073,29033.0
2021-11-05 13:00:00,57.33,57.38,57.11,57.11,31687.0,51.5073,51.5523,51.3097,51.3097,31687.0
2021-11-05 13:30:00,57.09,57.24,57.09,57.16,36176.0,51.2917,51.4265,51.2917,51.3546,36176.0
2021-11-05 14:00:00,57.15,57.26,57.05,57.15,44992.0,51.3456,51.4444,51.2558,51.3456,44992.0
2021-11-05 14:30:00,57.15,57.15,56.96,57.04,84314.0,51.3456,51.3456,51.1749,51.2468,84314.0
2021-11-05 15:00:00,57.03,57.06,56.93,57.02,102334.0,51.2378,51.2648,51.148,51.2288,102334.0
2021-11-05 15:30:00,57.02,57.2,57.01,57.07,135644.0,51.2288,51.3905,51.2198,51.2737,135644.0
2021-11-08 09:30:00,57.1,57.52,57.06,57.11,68094.0,51.3007,51.678,51.2648,51.3097,68094.0
2021-11-08 10:00:00,57.12,57.16,56.8,56.92,66099.0,51.3187,51.3546,51.0312,51.139,66099.0
2021-11-08 10:30:00,56.92,56.96,56.73,56.8,36292.0,51.139,51.1749,50.9683,51.0312,36292.0
2021-11-08 11:00:00,56.79,56.92,56.75,56.88,38198.0,51.0222,51.139,50.9862,51.103,38198.0
2021-11-08 11:30:00,56.88,56.88,56.68,56.72,45455.0,51.103,51.103,50.9234,50.9593,45455.0
2021-11-08 12:00:00,56.7,56.8,56.6,56.72,57862.0,50.9413,51.0312,50.8515,50.9593,57862.0
2021-11-08 12:30:00,56.73,56.77,56.64,56.69,42642.0,50.9683,51.0042,50.8874,50.9323,42642.0
2021-11-08 13:00:00,56.7,56.74,56.64,56.66,37236.0,50.9413,50.9773,50.8874,50.9054,37236.0
2021-11-08 13:30:00,56.66,56.73,56.59,56.71,165751.0,50.9054,50.9683,50.8425,50.9503,165751.0
2021-11-08 14:00:00,56.72,56.95,56.72,56.95,32249.0,50.9593,51.1659,50.9593,51.1659,32249.0
2021-11-08 14:30:00,56.95,57.09,56.94,57.09,24134.0,51.1659,51.2917,51.157,51.2917,24134.0
2021-11-08 15:00:00,57.08,57.1,56.99,57.02,19652.0,51.2827,51.3007,51.2019,51.2288,19652.0
2021-11-08 15:30:00,57.03,57.09,56.95,56.99,167690.0,51.2378,51.2917,51.1659,51.2019,167690.0
2021-11-09 09:30:00,57.08,57.43,56.91,57.36,93212.0,51.2827,51.5972,51.13,51.5343,93212.0
2021-11-09 10:00:00,57.35,57.38,57.08,57.11,65068.0,51.5253,51.5523,51.2827,51.3097,65068.0
2021-11-09 10:30:00,57.12,57.28,57.12,57.23,44922.0,51.3187,51.4624,51.3187,51.4175,44922.0
2021-11-09 11:00:00,57.24,57.34,57.21,57.23,38875.0,51.4265,51.5163,51.3995,51.4175,38875.0
2021-11-09 11:30:00,57.23,57.58,57.23,57.55,62684.0,51.4175,51.7319,51.4175,51.705,62684.0
2021-11-09 12:00:00,57.54,57.62,57.49,57.6,40274.0,51.696,51.7679,51.6511,51.7499,40274.0
2021-11-09 12:30:00,57.6,57.61,57.44,57.49,54967.0,51.7499,51.7589,51.6062,51.6511,54967.0
2021-11-09 13:00:00,57.5,57.5,57.42,57.49,20271.0,51.6601,51.6601,51.5882,51.6511,20271.0
2021-11-09 13:30:00,57.5,57.54,57.48,57.52,27749.0,51.6601,51.696,51.6421,51.678,27749.0
2021-11-09 14:00:00,57.52,57.59,57.33,57.35,28237.0,51.678,51.7409,51.5073,51.5253,28237.0
2021-11-09 14:30:00,57.35,57.51,57.33,57.46,33193.0,51.5253,51.6691,51.5073,51.6241,33193.0
2021-11-09 15:00:00,57.46,57.55,57.38,57.53,43827.0,51.6241,51.705,51.5523,51.687,43827.0
2021-11-09 15:30:00,57.52,57.52,57.39,57.44,195421.0,51.678,51.678,51.5612,51.6062,195421.0
2021-11-10 09:30:00,57.9,58.56,57.86,58.44,280216.0,52.0194,52.6124,51.9835,52.5046,280216.0
2021-11-10 10:00:00,58.45,58.53,58.2,58.27,80219.0,52.5136,52.5855,52.289,52.3519,80219.0
2021-11-10 10:30:00,58.28,58.28,58.11,58.22,68904.0,52.3609,52.3609,52.2081,52.3069,68904.0
2021-11-10 11:00:00,58.21,58.44,58.15,58.42,50949.0,52.298,52.5046,52.2441,52.4866,50949.0
2021-11-10 11:30:00,58.42,58.55,58.37,58.52,52122.0,52.4866,52.6034,52.4417,52.5765,52122.0
2021-11-10 12:00:00,58.5,58.62,58.44,58.45,72331.0,52.5585,52.6663,52.5046,52.5136,72331.0
2021-11-10 12:30:00,58.46,58.48,58.12,58.13,79377.0,52.5226,52.5405,52.2171,52.2261,79377.0
2021-11-10 13:00:00,58.13,58.14,57.95,58.11,47654.0,52.2261,52.2351,52.0644,52.2081,47654.0
2021-11-10 13:30:00,58.1,58.12,58.01,58.07,36724.0,52.1991,52.2171,52.1183,52.1722,36724.0
2021-11-10 14:00:00,58.06,58.13,57.99,58.06,48927.0,52.1632,52.2261,52.1003,52.1632,48927.0
2021-11-10 14:30:00,58.06,58.06,57.75,57.85,114271.0,52.1632,52.1632,51.8847,51.9745,114271.0
2021-11-10 15:00:00,57.84,57.89,57.72,57.77,56611.0,51.9655,52.0105,51.8577,51.9027,56611.0
2021-11-10 15:30:00,57.77,57.9,57.69,57.78,167561.0,51.9027,52.0194,51.8308,51.9116,167561.0
2021-11-11 09:30:00,57.64,57.76,57.24,57.36,89121.0,51.7859,51.8937,51.4265,51.5343,89121.0
2021-11-11 10:00:00,57.35,57.35,56.94,57.06,130590.0,51.5253,51.5253,51.157,51.2648,130590.0
2021-11-11 10:30:00,57.04,57.19,56.9,56.95,83536.0,51.2468,51.3816,51.121,51.1659,83536.0
2021-11-11 11:00:00,56.95,57.01,56.84,56.88,91740.0,51.1659,51.2198,51.0671,51.103,91740.0
2021-11-11 11:30:00,56.88,57.05,56.87,57.05,87123.0,51.103,51.2558,51.0941,51.2558,87123.0
2021-11-11 12:00:00,57.05,57.05,56.8,57.03,74311.0,51.2558,51.2558,51.0312,51.2378,74311.0
2021-11-11 12:30:00,57.04,57.1,56.96,57.01,28443.0,51.2468,51.3007,51.1749,51.2198,28443.0
2021-11-11 13:00:00,57.01,57.15,56.94,57.07,36994.0,51.2198,51.3456,51.157,51.2737,36994.0
2021-11-11 13:30:00,57.08,57.11,56.98,56.99,38339.0,51.2827,51.3097,51.1929,51.2019,38339.0
2021-11-11 14:00:00,57.0,57.0,56.88,56.9,70120.0,51.2109,51.2109,51.103,51.121,70120.0
2021-11-11 14:30:00,56.91,56.99,56.86,56.9,46786.0,51.13,51.2019,51.0851,51.121,46786.0
2021-11-11 15:00:00,56.89,56.92,56.78,56.82,63023.0,51.112,51.139,51.0132,51.0491,63023.0
2021-11-11 15:30:00,56.81,56.84,56.7,56.78,229286.0,51.0402,51.0671,50.9413,51.0132,229286.0
2021-11-12 09:30:00,57.03,57.1,56.52,56.52,80239.0,51.2378,51.3007,50.7796,50.7796,80239.0
2021-11-12 10:00:00,56.52,56.77,56.32,56.35,72306.0,50.7796,51.0042,50.5999,50.6269,72306.0
2021-11-12 10:30:00,56.41,56.73,56.41,56.72,47835.0,50.6808,50.9683,50.6808,50.9593,47835.0
2021-11-12 11:00:00,56.72,57.02,56.72,56.95,53631.0,50.9593,51.2288,50.9593,51.1659,53631.0
2021-11-12 11:30:00,56.96,56.99,56.87,56.96,62927.0,51.1749,51.2019,51.0941,51.1749,62927.0
2021-11-12 12:00:00,56.97,56.98,56.87,56.88,36265.0,51.1839,51.1929,51.0941,51.103,36265.0
2021-11-12 12:30:00,56.89,56.9,56.78,56.87,55939.0,51.112,51.121,51.0132,51.0941,55939.0
2021-11-12 13:00:00,56.87,56.98,56.81,56.96,22999.0,51.0941,51.1929,51.0402,51.1749,22999.0
2021-11-12 13:30:00,56.96,57.02,56.9,56.97,39639.0,51.1749,51.2288,51.121,51.1839,39639.0
2021-11-12 14:00:00,56.96,56.98,56.83,56.83,53317.0,51.1749,51.1929,51.0581,51.0581,53317.0
2021-11-12 14:30:00,56.82,56.86,56.8,56.86,15002.0,51.0491,51.0851,51.0312,51.0851,15002.0
2021-11-12 15:00:00,56.86,56.95,56.84,56.94,32287.0,51.0851,51.1659,51.0671,51.157,32287.0
2021-11-12 15:30:00,56.94,57.01,56.71,56.83,249450.0,51.157,51.2198,50.9503,51.0581,249450.0
2021-11-15 09:30:00,56.96,57.27,56.84,57.06,143868.0,51.1749,51.4534,51.0671,51.2648,143868.0
2021-11-15 10:00:00,57.04,57.04,56.85,56.96,41827.0,51.2468,51.2468,51.0761,51.1749,41827.0
2021-11-15 10:30:00,56.96,57.16,56.95,57.07,43307.0,51.1749,51.3546,51.1659,51.2737,43307.0
2021-11-15 11:00:00,57.08,57.4,57.07,57.4,54111.0,51.2827,51.5702,51.2737,51.5702,54111.0
2021-11-15 11:30:00,57.38,57.44,57.04,57.14,61802.0,51.5523,51.6062,51.2468,51.3366,61802.0
2021-11-15 12:00:00,57.14,57.22,57.04,57.05,45757.0,51.3366,51.4085,51.2468,51.2558,45757.0
2021-11-15 12:30:00,57.04,57.14,57.04,57.1,56250.0,51.2468,51.3366,51.2468,51.3007,56250.0
2021-11-15 13:00:00,57.11,57.7,57.11,57.47,236532.0,51.3097,51.8398,51.3097,51.6331,236532.0
2021-11-15 13:30:00,57.47,57.48,57.25,57.31,72016.0,51.6331,51.6421,51.4355,51.4894,72016.0
2021-11-15 14:00:00,57.29,57.33,57.25,57.26,29805.0,51.4714,51.5073,51.4355,51.4444,29805.0
2021-11-15 14:30:00,57.27,57.32,57.19,57.23,44582.0,51.4534,51.4984,51.3816,51.4175,44582.0
2021-11-15 15:00:00,57.23,57.24,57.15,57.22,55389.0,51.4175,51.4265,51.3456,51.4085,55389.0
2021-11-15 15:30:00,57.21,57.27,57.05,57.27,179127.0,51.3995,51.4534,51.2558,51.4534,179127.0
2021-11-16 09:30:00,57.29,58.08,57.25,57.64,124974.0,51.4714,52.1812,51.4355,51.7859,124974.0
2021-11-16 10:00:00,57.66,57.79,57.34,57.37,76123.0,51.8038,51.9206,51.5163,51.5433,76123.0
2021-11-16 10:30:00,57.37,57.42,57.18,57.2,55374.0,51.5433,51.5882,51.3726,51.3905,55374.0
2021-11-16 11:00:00,57.2,57.3,57.16,57.23,57039.0,51.3905,51.4804,51.3546,51.4175,57039.0
2021-11-16 11:30:00,57.21,57.48,57.17,57.39,37347.0,51.3995,51.6421,51.3636,51.5612,37347.0
2021-11-16 12:00:00,57.4,57.46,57.35,57.43,22401.0,51.5702,51.6241,51.5253,51.5972,22401.0
2021-11-16 12:30:00,57.42,57.48,57.38,57.38,27925.0,51.5882,51.6421,51.5523,51.5523,27925.0
2021-11-16 13:00:00,57.38,57.41,57.29,57.34,40819.0,51.5523,51.5792,51.4714,51.5163,40819.0
2021-11-16 13:30:00,57.35,57.49,57.27,57.28,65978.0,51.5253,51.6511,51.4534,51.4624,65978.0
2021-11-16 14:00:00,57.27,57.33,57.24,57.26,33472.0,51.4534,51.5073,51.4265,51.4444,33472.0
2021-11-16 14:30:00,57.27,57.3,57.17,57.17,57129.0,51.4534,51.4804,51.3636,51.3636,57129.0
2021-11-16 15:00:00,57.17,57.34,57.16,57.3,40549.0,51.3636,51.5163,51.3546,51.4804,40549.0
2021-11-16 15:30:00,57.3,57.35,56.93,56.99,277656.0,51.4804,51.5253,51.148,51.2019,277656.0
2021-11-17 09:30:00,56.8,56.8,56.3,56.62,156408.0,51.0312,51.0312,50.582,50.8695,156408.0
2021-11-17 10:00:00,56.6,56.97,56.59,56.79,83082.0,50.8515,51.1839,50.8425,51.0222,83082.0
2021-11-17 10:30:00,56.8,56.92,56.65,56.71,69155.0,51.0312,51.139,50.8964,50.9503,69155.0
2021-11-17 11:00:00,56.7,56.81,56.63,56.8,59285.0,50.9413,51.0402,50.8784,51.0312,59285.0
2021-11-17 11:30:00,56.8,56.99,56.77,56.85,99727.0,51.0312,51.2019,51.0042,51.0761,99727.0
2021-11-17 12:00:00,56.86,56.87,56.75,56.8,47902.0,51.0851,51.0941,50.9862,51.0312,47902.0
2021-11-17 12:30:00,56.82,56.88,56.69,56.73,58059.0,51.0491,51.103,50.9323,50.9683,58059.0
2021-11-17 13:00:00,56.73,56.77,56.62,56.73,47407.0,50.9683,51.0042,50.8695,50.9683,47407.0
2021-11-17 13:30:00,56.73,56.93,56.71,56.82,102036.0,50.9683,51.148,50.9503,51.0491,102036.0
2021-11-17 14:00:00,56.81,56.85,56.7,56.73,67920.0,51.0402,51.0761,50.9413,50.9683,67920.0
2021-11-17 14:30:00,56.73,56.8,56.6,56.72,96762.0,50.9683,51.0312,50.8515,50.9593,96762.0
2021-11-17 15:00:00,56.73,56.98,56.73,56.97,73429.0,50.9683,51.1929,50.9683,51.1839,73429.0
2021-11-17 15:30:00,56.97,57.14,56.5,56.81,449600.0,51.1839,51.3366,50.7616,51.0402,449600.0
2021-11-18 09:30:00,52.65,53.3,51.42,51.44,1487631.0,47.3027,47.8866,46.1976,46.2156,1487631.0
2021-11-18 10:00:00,51.41,51.74,51.09,51.68,548333.0,46.1886,46.4851,45.9011,46.4312,548333.0
2021-11-18 10:30:00,51.67,52.11,51.56,51.7,305410.0,46.4222,46.8175,46.3234,46.4491,305410.0
2021-11-18 11:00:00,51.67,52.09,51.65,51.72,256794.0,46.4222,46.7995,46.4042,46.4671,256794.0
2021-11-18 11:30:00,51.73,52.16,51.56,52.08,212138.0,46.4761,46.8624,46.3234,46.7906,212138.0
2021-11-18 12:00:00,52.08,52.47,51.99,52.27,184653.0,46.7906,47.1409,46.7097,46.9613,184653.0
2021-11-18 12:30:00,52.27,52.49,52.26,52.31,213097.0,46.9613,47.1589,46.9523,46.9972,213097.0
2021-11-18 13:00:00,52.31,52.44,52.09,52.44,124859.0,46.9972,47.114,46.7995,47.114,124859.0
2021-11-18 13:30:00,52.44,53.06,52.33,52.95,209439.0,47.114,47.671,47.0152,47.5722,209439.0
2021-11-18 14:00:00,52.95,53.59,52.83,53.38,316696.0,47.5722,48.1472,47.4644,47.9585,316696.0
2021-11-18 14:30:00,53.35,53.52,53.17,53.28,152466.0,47.9316,48.0843,47.7698,47.8687,152466.0
2021-11-18 15:00:00,53.27,53.3,53.02,53.09,142649.0,47.8597,47.8866,47.6351,47.698,142649.0
2021-11-18 15:30:00,53.09,53.93,53.06,53.66,703348.0,47.698,48.4527,47.671,48.2101,703348.0
2021-11-19 09:30:00,53.57,53.68,52.9,53.15,246362.0,48.1292,48.228,47.5273,47.7519,246362.0
2021-11-19 10:00:00,53.12,53.3,52.94,52.98,216360.0,47.7249,47.8866,47.5632,47.5991,216360.0
2021-11-19 10:30:00,52.99,53.34,52.99,53.12,185675.0,47.6081,47.9226,47.6081,47.7249,185675.0
2021-11-19 11:00:00,53.12,53.48,53.06,53.21,159285.0,47.7249,48.0484,47.671,47.8058,159285.0
2021-11-19 11:30:00,53.21,53.23,52.96,52.99,125284.0,47.8058,47.8238,47.5812,47.6081,125284.0
2021-11-19 12:00:00,52.99,53.01,52.89,52.95,109942.0,47.6081,47.6261,47.5183,47.5722,109942.0
2021-11-19 12:30:00,52.94,53.0,52.91,52.94,87136.0,47.5632,47.6171,47.5363,47.5632,87136.0
2021-11-19 13:00:00,52.94,52.96,52.9,52.91,157116.0,47.5632,47.5812,47.5273,47.5363,157116.0
2021-11-19 13:30:00,52.91,52.91,52.84,52.91,139631.0,47.5363,47.5363,47.4734,47.5363,139631.0
2021-11-19 14:00:00,52.91,53.03,52.86,52.86,135854.0,47.5363,47.6441,47.4913,47.4913,135854.0
2021-11-19 14:30:00,52.87,52.87,52.78,52.81,123764.0,47.5003,47.5003,47.4195,47.4464,123764.0
2021-11-19 15:00:00,52.8,52.97,52.8,52.94,103395.0,47.4374,47.5902,47.4374,47.5632,103395.0
2021-11-19 15:30:00,52.95,53.55,52.95,53.24,696927.0,47.5722,48.1113,47.5722,47.8327,696927.0
2021-11-22 09:30:00,53.38,54.36,53.3,54.36,332725.0,47.9585,48.839,47.8866,48.839,332725.0
2021-11-22 10:00:00,54.37,54.85,54.34,54.83,230924.0,48.848,49.2792,48.821,49.2612,230924.0
2021-11-22 10:30:00,54.82,55.02,54.74,54.96,292975.0,49.2523,49.432,49.1804,49.378,292975.0
2021-11-22 11:00:00,54.96,55.08,54.93,55.05,253951.0,49.378,49.4859,49.3511,49.4589,253951.0
2021-11-22 11:30:00,55.05,55.52,55.04,55.47,291955.0,49.4589,49.8812,49.4499,49.8362,291955.0
2021-11-22 12:00:00,55.46,55.52,54.83,54.92,327961.0,49.8273,49.8812,49.2612,49.3421,327961.0
2021-11-22 12:30:00,54.9,55.11,54.77,54.9,214315.0,49.3241,49.5128,49.2073,49.3241,214315.0
2021-11-22 13:00:00,54.89,55.02,54.87,54.98,97840.0,49.3152,49.432,49.2972,49.396,97840.0
2021-11-22 13:30:00,55.0,55.2,54.99,55.11,144263.0,49.414,49.5937,49.405,49.5128,144263.0
2021-11-22 14:00:00,55.1,55.21,54.91,55.04,131810.0,49.5038,49.6027,49.3331,49.4499,131810.0
2021-11-22 14:30:00,55.03,55.21,54.97,55.17,121003.0,49.4409,49.6027,49.387,49.5667,121003.0
2021-11-22 15:00:00,55.17,55.17,54.99,55.04,170809.0,49.5667,49.5667,49.405,49.4499,170809.0
2021-11-22 15:30:00,55.04,55.06,54.59,54.6,476097.0,49.4499,49.4679,49.0456,49.0546,476097.0
2021-11-23 09:30:00,54.6,55.02,54.49,54.8,155509.0,49.0546,49.432,48.9558,49.2343,155509.0
2021-11-23 10:00:00,54.8,55.12,54.74,55.05,164891.0,49.2343,49.5218,49.1804,49.4589,164891.0
2021-11-23 10:30:00,55.05,55.34,54.98,55.19,189187.0,49.4589,49.7195,49.396,49.5847,189187.0
2021-11-23 11:00:00,55.2,55.58,55.1,55.55,178234.0,49.5937,49.9351,49.5038,49.9081,178234.0
2021-11-23 11:30:00,55.55,55.55,55.02,55.08,135137.0,49.9081,49.9081,49.432,49.4859,135137.0
2021-11-23 12:00:00,55.08,55.11,54.85,55.0,159559.0,49.4859,49.5128,49.2792,49.414,159559.0
2021-11-23 12:30:00,55.01,55.04,54.89,54.96,90213.0,49.423,49.4499,49.3152,49.378,90213.0
2021-11-23 13:00:00,54.97,55.27,54.97,55.17,87498.0,49.387,49.6566,49.387,49.5667,87498.0
2021-11-23 13:30:00,55.16,55.43,55.1,55.35,86262.0,49.5577,49.8003,49.5038,49.7284,86262.0
2021-11-23 14:00:00,55.35,55.44,55.3,55.35,93497.0,49.7284,49.8093,49.6835,49.7284,93497.0
2021-11-23 14:30:00,55.33,55.46,55.24,55.44,100198.0,49.7105,49.8273,49.6296,49.8093,100198.0
2021-11-23 15:00:00,55.44,55.45,55.26,55.26,77919.0,49.8093,49.8183,49.6476,49.6476,77919.0
2021-11-23 15:30:00,55.25,55.48,55.22,55.31,246495.0,49.6386,49.8452,49.6116,49.6925,246495.0
2021-11-24 09:30:00,55.23,55.66,55.23,55.46,102581.0,49.6206,50.007,49.6206,49.8273,102581.0
2021-11-24 10:00:00,55.44,55.67,55.39,55.39,81364.0,49.8093,50.0159,49.7644,49.7644,81364.0
2021-11-24 10:30:00,55.37,55.52,55.25,55.51,87591.0,49.7464,49.8812,49.6386,49.8722,87591.0
2021-11-24 11:00:00,55.5,55.52,55.39,55.5,64977.0,49.8632,49.8812,49.7644,49.8632,64977.0
2021-11-24 11:30:00,55.49,55.49,55.33,55.38,43018.0,49.8542,49.8542,49.7105,49.7554,43018.0
2021-11-24 12:00:00,55.38,55.43,55.31,55.33,59132.0,49.7554,49.8003,49.6925,49.7105,59132.0
2021-11-24 12:30:00,55.33,55.4,55.31,55.4,45221.0,49.7105,49.7734,49.6925,49.7734,45221.0
2021-11-24 13:00:00,55.43,55.56,55.4,55.45,66188.0,49.8003,49.9171,49.7734,49.8183,66188.0
2021-11-24 13:30:00,55.46,55.49,55.31,55.33,68323.0,49.8273,49.8542,49.6925,49.7105,68323.0
2021-11-24 14:00:00,55.33,55.38,55.19,55.21,62999.0,49.7105,49.7554,49.5847,49.6027,62999.0
2021-11-24 14:30:00,55.22,55.44,55.19,55.4,57802.0,49.6116,49.8093,49.5847,49.7734,57802.0
2021-11-24 15:00:00,55.4,55.53,55.4,55.53,41300.0,49.7734,49.8902,49.7734,49.8902,41300.0
2021-11-24 15:30:00,55.52,55.74,55.48,55.54,196747.0,49.8812,50.0788,49.8452,49.8991,196747.0
2021-11-26 09:30:00,54.54,55.18,54.5,54.95,191599.0,49.0007,49.5757,48.9648,49.3691,191599.0
2021-11-26 10:00:00,54.95,55.12,54.76,54.98,163426.0,49.3691,49.5218,49.1984,49.396,163426.0
2021-11-26 10:30:00,54.98,55.17,54.92,55.07,80325.0,49.396,49.5667,49.3421,49.4769,80325.0
2021-11-26 11:00:00,55.06,55.06,54.63,54.66,117643.0,49.4679,49.4679,49.0816,49.1085,117643.0
2021-11-26 11:30:00,54.67,54.74,54.58,54.66,52293.0,49.1175,49.1804,49.0366,49.1085,52293.0
2021-11-26 12:00:00,54.66,54.88,54.54,54.8,75180.0,49.1085,49.3062,49.0007,49.2343,75180.0
2021-11-26 12:30:00,54.8,54.9,54.52,54.67,234905.0,49.2343,49.3241,48.9827,49.1175,234905.0
2021-11-29 09:30:00,55.16,55.42,54.86,55.08,236244.0,49.5577,49.7913,49.2882,49.4859,236244.0
2021-11-29 10:00:00,55.06,55.57,54.98,55.29,97517.0,49.4679,49.9261,49.396,49.6745,97517.0
2021-11-29 10:30:00,55.3,55.34,55.18,55.24,64076.0,49.6835,49.7195,49.5757,49.6296,64076.0
2021-11-29 11:00:00,55.24,55.35,55.21,55.27,63711.0,49.6296,49.7284,49.6027,49.6566,63711.0
2021-11-29 11:30:00,55.27,55.74,55.23,55.71,76261.0,49.6566,50.0788,49.6206,50.0519,76261.0
2021-11-29 12:00:00,55.7,56.01,55.68,56.0,112791.0,50.0429,50.3214,50.0249,50.3124,112791.0
2021-11-29 12:30:00,56.01,56.11,55.88,55.89,74769.0,50.3214,50.4112,50.2046,50.2136,74769.0
2021-11-29 13:00:00,55.87,56.02,55.86,55.99,57078.0,50.1956,50.3304,50.1866,50.3034,57078.0
2021-11-29 13:30:00,55.99,56.06,55.93,56.05,77785.0,50.3034,50.3663,50.2495,50.3573,77785.0
2021-11-29 14:00:00,56.04,56.18,56.01,56.13,52284.0,50.3484,50.4741,50.3214,50.4292,52284.0
2021-11-29 14:30:00,56.13,56.13,55.99,56.04,74060.0,50.4292,50.4292,50.3034,50.3484,74060.0
2021-11-29 15:00:00,56.05,56.07,55.91,55.95,83913.0,50.3573,50.3753,50.2316,50.2675,83913.0
2021-11-29 15:30:00,55.95,55.98,55.72,55.75,217239.0,50.2675,50.2945,50.0609,50.0878,217239.0
2021-11-30 09:30:00,55.53,55.59,55.1,55.36,123351.0,49.8902,49.9441,49.5038,49.7374,123351.0
2021-11-30 10:00:00,55.35,55.46,55.17,55.25,101276.0,49.7284,49.8273,49.5667,49.6386,101276.0
2021-11-30 10:30:00,55.25,55.44,54.81,54.81,97102.0,49.6386,49.8093,49.2433,49.2433,97102.0
2021-11-30 11:00:00,54.79,54.93,54.69,54.72,79254.0,49.2253,49.3511,49.1355,49.1624,79254.0
2021-11-30 11:30:00,54.7,54.74,54.22,54.38,114893.0,49.1445,49.1804,48.7132,48.857,114893.0
2021-11-30 12:00:00,54.35,54.62,54.15,54.61,289609.0,48.83,49.0726,48.6503,49.0636,289609.0
2021-11-30 12:30:00,54.6,54.74,54.57,54.63,82494.0,49.0546,49.1804,49.0277,49.0816,82494.0
2021-11-30 13:00:00,54.63,54.9,54.62,54.86,46078.0,49.0816,49.3241,49.0726,49.2882,46078.0
2021-11-30 13:30:00,54.86,55.11,54.83,55.11,58287.0,49.2882,49.5128,49.2612,49.5128,58287.0
2021-11-30 14:00:00,55.1,55.29,55.1,55.11,80971.0,49.5038,49.6745,49.5038,49.5128,80971.0
2021-11-30 14:30:00,55.09,55.15,54.91,54.98,79825.0,49.4948,49.5487,49.3331,49.396,79825.0
2021-11-30 15:00:00,54.98,55.03,54.87,54.9,73791.0,49.396,49.4409,49.2972,49.3241,73791.0
2021-11-30 15:30:00,54.87,55.04,54.75,54.88,352676.0,49.2972,49.4499,49.1894,49.3062,352676.0
2021-12-01 09:30:00,55.46,55.79,55.28,55.6,86749.0,49.8273,50.1237,49.6655,49.953,86749.0
2021-12-01 10:00:00,55.59,55.85,55.56,55.67,88880.0,49.9441,50.1777,49.9171,50.0159,88880.0
2021-12-01 10:30:00,55.7,55.77,55.44,55.71,61643.0,50.0429,50.1058,49.8093,50.0519,61643.0
2021-12-01 11:00:00,55.72,56.28,55.71,56.25,93949.0,50.0609,50.564,50.0519,50.537,93949.0
2021-12-01 11:30:00,56.25,56.31,56.15,56.25,102248.0,50.537,50.5909,50.4472,50.537,102248.0
2021-12-01 12:00:00,56.24,56.38,56.15,56.15,98926.0,50.528,50.6538,50.4472,50.4472,98926.0
2021-12-01 12:30:00,56.17,56.21,55.87,55.87,50023.0,50.4652,50.5011,50.1956,50.1956,50023.0
2021-12-01 13:00:00,55.87,56.05,55.84,55.99,71516.0,50.1956,50.3573,50.1687,50.3034,71516.0
2021-12-01 13:30:00,55.98,56.04,55.68,56.02,95349.0,50.2945,50.3484,50.0249,50.3304,95349.0
2021-12-01 14:00:00,56.02,56.04,55.78,55.93,98430.0,50.3304,50.3484,50.1148,50.2495,98430.0
2021-12-01 14:30:00,55.93,55.99,55.78,55.82,71425.0,50.2495,50.3034,50.1148,50.1507,71425.0
2021-12-01 15:00:00,55.83,55.87,55.53,55.56,97366.0,50.1597,50.1956,49.8902,49.9171,97366.0
2021-12-01 15:30:00,55.54,55.65,54.93,55.0,244726.0,49.8991,49.998,49.3511,49.414,244726.0
2021-12-02 09:30:00,55.12,56.35,55.12,56.32,113679.0,49.5218,50.6269,49.5218,50.5999,113679.0
2021-12-02 10:00:00,56.31,56.44,56.18,56.29,102332.0,50.5909,50.7077,50.4741,50.573,102332.0
2021-12-02 10:30:00,56.3,56.33,55.91,56.09,95435.0,50.582,50.6089,50.2316,50.3933,95435.0
2021-12-02 11:00:00,56.08,56.34,56.07,56.12,83144.0,50.3843,50.6179,50.3753,50.4202,83144.0
2021-12-02 11:30:00,56.13,56.26,56.01,56.23,67146.0,50.4292,50.546,50.3214,50.5191,67146.0
2021-12-02 12:00:00,56.23,56.37,56.2,56.28,64756.0,50.5191,50.6448,50.4921,50.564,64756.0
2021-12-02 12:30:00,56.28,56.38,56.22,56.28,48804.0,50.564,50.6538,50.5101,50.564,48804.0
2021-12-02 13:00:00,56.28,56.43,56.15,56.29,40229.0,50.564,50.6987,50.4472,50.573,40229.0
2021-12-02 13:30:00,56.3,56.52,56.25,56.5,42196.0,50.582,50.7796,50.537,50.7616,42196.0
2021-12-02 14:00:00,56.5,56.57,56.41,56.57,50707.0,50.7616,50.8245,50.6808,50.8245,50707.0
2021-12-02 14:30:00,56.56,56.6,56.27,56.27,66881.0,50.8155,50.8515,50.555,50.555,66881.0
2021-12-02 15:00:00,56.27,56.39,56.2,56.33,63276.0,50.555,50.6628,50.4921,50.6089,63276.0
2021-12-02 15:30:00,56.34,56.45,56.02,56.17,220339.0,50.6179,50.7167,50.3304,50.4652,220339.0
2021-12-03 09:30:00,56.34,56.82,56.34,56.4,89156.0,50.6179,51.0491,50.6179,50.6718,89156.0
2021-12-03 10:00:00,56.37,56.55,56.1,56.37,92170.0,50.6448,50.8066,50.4023,50.6448,92170.0
2021-12-03 10:30:00,56.33,56.53,56.24,56.43,81066.0,50.6089,50.7886,50.528,50.6987,81066.0
2021-12-03 11:00:00,56.41,56.82,56.38,56.65,95756.0,50.6808,51.0491,50.6538,50.8964,95756.0
2021-12-03 11:30:00,56.64,56.64,56.26,56.28,101994.0,50.8874,50.8874,50.546,50.564,101994.0
2021-12-03 12:00:00,56.29,56.31,56.1,56.22,74219.0,50.573,50.5909,50.4023,50.5101,74219.0
2021-12-03 12:30:00,56.22,56.29,55.95,56.02,58283.0,50.5101,50.573,50.2675,50.3304,58283.0
2021-12-03 13:00:00,56.02,56.12,55.92,56.05,88838.0,50.3304,50.4202,50.2405,50.3573,88838.0
2021-12-03 13:30:00,56.02,56.02,55.85,55.89,84980.0,50.3304,50.3304,50.1777,50.2136,84980.0
2021-12-03 14:00:00,55.9,55.94,55.67,55.83,64289.0,50.2226,50.2585,50.0159,50.1597,64289.0
2021-12-03 14:30:00,55.84,55.92,55.79,55.84,53407.0,50.1687,50.2405,50.1237,50.1687,53407.0
2021-12-03 15:00:00,55.82,56.17,55.75,56.13,68311.0,50.1507,50.4652,50.0878,50.4292,68311.0
2021-12-03 15:30:00,56.13,56.33,56.01,56.25,231092.0,50.4292,50.6089,50.3214,50.537,231092.0
2021-12-06 09:30:00,56.58,57.14,56.52,56.86,160236.0,50.8335,51.3366,50.7796,51.0851,160236.0
2021-12-06 10:00:00,56.86,56.89,56.47,56.8,132688.0,51.0851,51.112,50.7347,51.0312,132688.0
2021-12-06 10:30:00,56.8,56.87,56.53,56.66,100184.0,51.0312,51.0941,50.7886,50.9054,100184.0
2021-12-06 11:00:00,56.68,56.84,56.53,56.78,110002.0,50.9234,51.0671,50.7886,51.0132,110002.0
2021-12-06 11:30:00,56.77,56.87,56.64,56.76,112867.0,51.0042,51.0941,50.8874,50.9952,112867.0
2021-12-06 12:00:00,56.74,56.93,56.7,56.88,66570.0,50.9773,51.148,50.9413,51.103,66570.0
2021-12-06 12:30:00,56.88,56.94,56.84,56.9,48812.0,51.103,51.157,51.0671,51.121,48812.0
2021-12-06 13:00:00,56.92,57.11,56.83,57.08,76935.0,51.139,51.3097,51.0581,51.2827,76935.0
2021-12-06 13:30:00,57.07,57.16,56.97,57.11,47119.0,51.2737,51.3546,51.1839,51.3097,47119.0
2021-12-06 14:00:00,57.11,57.15,56.93,57.14,52256.0,51.3097,51.3456,51.148,51.3366,52256.0
2021-12-06 14:30:00,57.14,57.15,56.96,56.96,68724.0,51.3366,51.3456,51.1749,51.1749,68724.0
2021-12-06 15:00:00,56.95,56.96,56.8,56.84,73366.0,51.1659,51.1749,51.0312,51.0671,73366.0
2021-12-06 15:30:00,56.85,57.16,56.85,56.97,203025.0,51.0761,51.3546,51.0761,51.1839,203025.0
2021-12-07 09:30:00,57.06,57.51,57.04,57.31,125936.0,51.2648,51.6691,51.2468,51.4894,125936.0
2021-12-07 10:00:00,57.33,57.54,57.28,57.33,60195.0,51.5073,51.696,51.4624,51.5073,60195.0
2021-12-07 10:30:00,57.33,57.84,57.32,57.79,66681.0,51.5073,51.9655,51.4984,51.9206,66681.0
2021-12-07 11:00:00,57.79,58.05,57.77,58.05,123921.0,51.9206,52.1542,51.9027,52.1542,123921.0
2021-12-07 11:30:00,58.04,58.07,57.9,57.97,52860.0,52.1452,52.1722,52.0194,52.0823,52860.0
2021-12-07 12:00:00,57.97,58.17,57.95,58.06,73603.0,52.0823,52.262,52.0644,52.1632,73603.0
2021-12-07 12:30:00,58.06,58.11,57.88,58.07,43843.0,52.1632,52.2081,52.0015,52.1722,43843.0
2021-12-07 13:00:00,58.08,58.21,58.02,58.17,57009.0,52.1812,52.298,52.1273,52.262,57009.0
2021-12-07 13:30:00,58.17,58.17,57.93,57.96,26594.0,52.262,52.262,52.0464,52.0734,26594.0
2021-12-07 14:00:00,57.94,58.08,57.89,58.06,33760.0,52.0554,52.1812,52.0105,52.1632,33760.0
2021-12-07 14:30:00,58.07,58.08,57.97,57.98,57739.0,52.1722,52.1812,52.0823,52.0913,57739.0
2021-12-07 15:00:00,57.98,58.14,57.91,57.97,74862.0,52.0913,52.2351,52.0284,52.0823,74862.0
2021-12-07 15:30:00,57.97,58.13,57.84,58.08,216905.0,52.0823,52.2261,51.9655,52.1812,216905.0
2021-12-08 09:30:00,58.1,58.13,57.66,57.67,103181.0,52.1991,52.2261,51.8038,51.8128,103181.0
2021-12-08 10:00:00,57.67,57.71,57.38,57.38,84019.0,51.8128,51.8487,51.5523,51.5523,84019.0
2021-12-08 10:30:00,57.37,57.45,56.98,57.0,99259.0,51.5433,51.6152,51.1929,51.2109,99259.0
2021-12-08 11:00:00,57.01,57.09,56.89,57.08,66884.0,51.2198,51.2917,51.112,51.2827,66884.0
2021-12-08 11:30:00,57.08,57.11,56.9,57.11,60678.0,51.2827,51.3097,51.121,51.3097,60678.0
2021-12-08 12:00:00,57.1,57.14,56.95,56.98,36143.0,51.3007,51.3366,51.1659,51.1929,36143.0
2021-12-08 12:30:00,56.99,57.01,56.63,56.75,69699.0,51.2019,51.2198,50.8784,50.9862,69699.0
2021-12-08 13:00:00,56.77,57.18,56.65,57.14,68252.0,51.0042,51.3726,50.8964,51.3366,68252.0
2021-12-08 13:30:00,57.14,57.25,56.98,57.22,48696.0,51.3366,51.4355,51.1929,51.4085,48696.0
2021-12-08 14:00:00,57.22,57.22,56.95,57.16,64687.0,51.4085,51.4085,51.1659,51.3546,64687.0
2021-12-08 14:30:00,57.16,57.39,57.15,57.38,58921.0,51.3546,51.5612,51.3456,51.5523,58921.0
2021-12-08 15:00:00,57.38,57.44,57.05,57.14,111530.0,51.5523,51.6062,51.2558,51.3366,111530.0
2021-12-08 15:30:00,57.15,57.17,56.94,57.0,263701.0,51.3456,51.3636,51.157,51.2109,263701.0
2021-12-09 09:30:00,57.18,57.48,56.94,57.21,91339.0,51.3726,51.6421,51.157,51.3995,91339.0
2021-12-09 10:00:00,57.21,57.45,57.21,57.36,63619.0,51.3995,51.6152,51.3995,51.5343,63619.0
2021-12-09 10:30:00,57.35,57.59,57.22,57.52,48331.0,51.5253,51.7409,51.4085,51.678,48331.0
2021-12-09 11:00:00,57.53,57.63,57.47,57.61,53851.0,51.687,51.7769,51.6331,51.7589,53851.0
2021-12-09 11:30:00,57.59,57.6,57.12,57.22,36307.0,51.7409,51.7499,51.3187,51.4085,36307.0
2021-12-09 12:00:00,57.22,57.37,57.2,57.31,40399.0,51.4085,51.5433,51.3905,51.4894,40399.0
2021-12-09 12:30:00,57.3,57.63,57.27,57.6,62593.0,51.4804,51.7769,51.4534,51.7499,62593.0
2021-12-09 13:00:00,57.61,57.68,57.47,57.65,32523.0,51.7589,51.8218,51.6331,51.7948,32523.0
2021-12-09 13:30:00,57.65,57.75,57.59,57.71,47476.0,51.7948,51.8847,51.7409,51.8487,47476.0
2021-12-09 14:00:00,57.71,57.83,57.68,57.71,61327.0,51.8487,51.9566,51.8218,51.8487,61327.0
2021-12-09 14:30:00,57.71,57.72,57.52,57.56,49632.0,51.8487,51.8577,51.678,51.714,49632.0
2021-12-09 15:00:00,57.55,57.69,57.55,57.67,56018.0,51.705,51.8308,51.705,51.8128,56018.0
2021-12-09 15:30:00,57.66,57.77,57.53,57.56,170458.0,51.8038,51.9027,51.687,51.714,170458.0
2021-12-10 09:30:00,57.91,58.95,57.91,58.93,166287.0,52.0284,52.9628,52.0284,52.9448,166287.0
2021-12-10 10:00:00,58.93,59.09,58.91,59.04,124409.0,52.9448,53.0886,52.9269,53.0437,124409.0
2021-12-10 10:30:00,59.05,59.16,58.61,58.81,109437.0,53.0527,53.1515,52.6573,52.837,109437.0
2021-12-10 11:00:00,58.79,58.82,58.58,58.82,62133.0,52.8191,52.846,52.6304,52.846,62133.0
2021-12-10 11:30:00,58.82,58.97,58.72,58.96,45136.0,52.846,52.9808,52.7562,52.9718,45136.0
2021-12-10 12:00:00,58.96,59.03,58.9,58.9,53070.0,52.9718,53.0347,52.9179,52.9179,53070.0
2021-12-10 12:30:00,58.91,59.05,58.9,59.05,38809.0,52.9269,53.0527,52.9179,53.0527,38809.0
2021-12-10 13:00:00,59.06,59.17,59.03,59.16,36768.0,53.0616,53.1605,53.0347,53.1515,36768.0
2021-12-10 13:30:00,59.17,59.26,59.09,59.22,83657.0,53.1605,53.2413,53.0886,53.2054,83657.0
2021-12-10 14:00:00,59.23,59.31,59.18,59.31,54886.0,53.2144,53.2862,53.1694,53.2862,54886.0
2021-12-10 14:30:00,59.32,59.33,58.97,59.01,76837.0,53.2952,53.3042,52.9808,53.0167,76837.0
2021-12-10 15:00:00,59.02,59.2,59.01,59.18,81828.0,53.0257,53.1874,53.0167,53.1694,81828.0
2021-12-10 15:30:00,59.19,59.33,59.16,59.26,186947.0,53.1784,53.3042,53.1515,53.2413,186947.0
2021-12-13 09:30:00,59.2,59.5,58.83,58.85,87604.0,53.1874,53.4569,52.855,52.873,87604.0
2021-12-13 10:00:00,58.83,59.05,58.68,58.97,70628.0,52.855,53.0527,52.7202,52.9808,70628.0
2021-12-13 10:30:00,58.96,59.01,58.8,58.82,68597.0,52.9718,53.0167,52.828,52.846,68597.0
2021-12-13 11:00:00,58.8,58.9,58.67,58.88,53364.0,52.828,52.9179,52.7112,52.8999,53364.0
2021-12-13 11:30:00,58.88,59.02,58.8,59.01,44611.0,52.8999,53.0257,52.828,53.0167,44611.0
2021-12-13 12:00:00,59.0,59.26,58.96,59.21,55780.0,53.0077,53.2413,52.9718,53.1964,55780.0
2021-12-13 12:30:00,59.2,59.21,59.1,59.12,30227.0,53.1874,53.1964,53.0976,53.1155,30227.0
2021-12-13 13:00:00,59.12,59.13,59.01,59.03,22822.0,53.1155,53.1245,53.0167,53.0347,22822.0
2021-12-13 13:30:00,59.04,59.04,58.81,58.84,32737.0,53.0437,53.0437,52.837,52.864,32737.0
2021-12-13 14:00:00,58.84,58.95,58.81,58.81,29978.0,52.864,52.9628,52.837,52.837,29978.0
2021-12-13 14:30:00,58.81,58.89,58.77,58.8,32798.0,52.837,52.9089,52.8011,52.828,32798.0
2021-12-13 15:00:00,58.8,58.82,58.7,58.76,53255.0,52.828,52.846,52.7382,52.7921,53255.0
2021-12-13 15:30:00,58.76,58.86,58.55,58.62,209715.0,52.7921,52.8819,52.6034,52.6663,209715.0
2021-12-14 09:30:00,58.38,58.52,57.9,58.23,138273.0,52.4507,52.5765,52.0194,52.3159,138273.0
2021-12-14 10:00:00,58.24,58.31,57.92,57.92,95198.0,52.3249,52.3878,52.0374,52.0374,95198.0
2021-12-14 10:30:00,57.91,57.91,57.38,57.51,65852.0,52.0284,52.0284,51.5523,51.6691,65852.0
2021-12-14 11:00:00,57.48,57.74,57.48,57.64,68149.0,51.6421,51.8757,51.6421,51.7859,68149.0
2021-12-14 11:30:00,57.63,57.66,57.47,57.51,45473.0,51.7769,51.8038,51.6331,51.6691,45473.0
2021-12-14 12:00:00,57.51,57.69,57.42,57.62,32835.0,51.6691,51.8308,51.5882,51.7679,32835.0
2021-12-14 12:30:00,57.61,57.62,57.37,57.43,58887.0,51.7589,51.7679,51.5433,51.5972,58887.0
2021-12-14 13:00:00,57.45,57.56,57.41,57.48,22244.0,51.6152,51.714,51.5792,51.6421,22244.0
2021-12-14 13:30:00,57.47,57.59,57.45,57.58,26609.0,51.6331,51.7409,51.6152,51.7319,26609.0
2021-12-14 14:00:00,57.59,57.7,57.57,57.64,31351.0,51.7409,51.8398,51.723,51.7859,31351.0
2021-12-14 14:30:00,57.64,57.76,57.63,57.71,28060.0,51.7859,51.8937,51.7769,51.8487,28060.0
2021-12-14 15:00:00,57.7,57.9,57.7,57.9,35069.0,51.8398,52.0194,51.8398,52.0194,35069.0
2021-12-14 15:30:00,57.89,58.02,57.64,57.78,197262.0,52.0105,52.1273,51.7859,51.9116,197262.0
2021-12-15 09:30:00,57.95,58.71,57.93,58.71,275301.0,52.0644,52.7472,52.0464,52.7472,275301.0
2021-12-15 10:00:00,58.71,58.84,58.58,58.65,147525.0,52.7472,52.864,52.6304,52.6933,147525.0
2021-12-15 10:30:00,58.67,58.9,58.67,58.85,88476.0,52.7112,52.9179,52.7112,52.873,88476.0
2021-12-15 11:00:00,58.87,59.01,58.81,58.87,97240.0,52.8909,53.0167,52.837,52.8909,97240.0
2021-12-15 11:30:00,58.88,59.01,58.73,58.94,113722.0,52.8999,53.0167,52.7652,52.9538,113722.0
2021-12-15 12:00:00,58.93,59.19,58.93,59.19,89891.0,52.9448,53.1784,52.9448,53.1784,89891.0
2021-12-15 12:30:00,59.18,59.21,58.98,59.18,63254.0,53.1694,53.1964,52.9898,53.1694,63254.0
2021-12-15 13:00:00,59.19,59.36,59.09,59.27,98226.0,53.1784,53.3312,53.0886,53.2503,98226.0
2021-12-15 13:30:00,59.26,59.38,59.09,59.12,53456.0,53.2413,53.3491,53.0886,53.1155,53456.0
2021-12-15 14:00:00,59.05,59.48,58.91,59.24,158251.0,53.0527,53.439,52.9269,53.2234,158251.0
2021-12-15 14:30:00,59.23,59.53,59.2,59.48,192897.0,53.2144,53.4839,53.1874,53.439,192897.0
2021-12-15 15:00:00,59.49,59.91,59.47,59.91,259142.0,53.448,53.8253,53.43,53.8253,259142.0
2021-12-15 15:30:00,59.92,60.02,59.79,59.94,310695.0,53.8343,53.9241,53.7175,53.8523,310695.0
2021-12-16 09:30:00,60.05,60.56,59.88,60.18,211566.0,53.9511,54.4093,53.7984,54.0679,211566.0
2021-12-16 10:00:00,60.2,60.43,60.12,60.33,118178.0,54.0859,54.2925,54.014,54.2026,118178.0
2021-12-16 10:30:00,60.32,60.76,60.22,60.7,124714.0,54.1937,54.589,54.1038,54.5351,124714.0
2021-12-16 11:00:00,60.7,60.73,60.44,60.51,121495.0,54.5351,54.562,54.3015,54.3644,121495.0
2021-12-16 11:30:00,60.5,60.53,60.38,60.46,68811.0,54.3554,54.3823,54.2476,54.3194,68811.0
2021-12-16 12:00:00,60.46,60.52,60.31,60.5,70303.0,54.3194,54.3734,54.1847,54.3554,70303.0
2021-12-16 12:30:00,60.49,60.65,60.3,60.3,84742.0,54.3464,54.4901,54.1757,54.1757,84742.0
2021-12-16 13:00:00,60.3,60.53,60.3,60.47,77758.0,54.1757,54.3823,54.1757,54.3284,77758.0
2021-12-16 13:30:00,60.46,60.51,60.37,60.38,63455.0,54.3194,54.3644,54.2386,54.2476,63455.0
2021-12-16 14:00:00,60.38,60.52,60.25,60.33,76544.0,54.2476,54.3734,54.1308,54.2026,76544.0
2021-12-16 14:30:00,60.34,60.47,60.15,60.32,87714.0,54.2116,54.3284,54.0409,54.1937,87714.0
2021-12-16 15:00:00,60.33,60.61,60.24,60.58,117871.0,54.2026,54.4542,54.1218,54.4273,117871.0
2021-12-16 15:30:00,60.58,60.66,60.22,60.32,307129.0,54.4273,54.4991,54.1038,54.1937,307129.0
2021-12-17 09:30:00,60.3,60.49,60.03,60.11,153225.0,54.1757,54.3464,53.9331,54.005,153225.0
2021-12-17 10:00:00,60.09,60.2,59.93,60.1,88942.0,53.987,54.0859,53.8433,53.996,88942.0
2021-12-17 10:30:00,60.09,60.44,60.01,60.3,96975.0,53.987,54.3015,53.9151,54.1757,96975.0
2021-12-17 11:00:00,60.3,60.46,60.08,60.36,80752.0,54.1757,54.3194,53.978,54.2296,80752.0
2021-12-17 11:30:00,60.37,60.38,59.84,60.01,79772.0,54.2386,54.2476,53.7624,53.9151,79772.0
2021-12-17 12:00:00,60.03,60.03,59.79,59.98,93197.0,53.9331,53.9331,53.7175,53.8882,93197.0
2021-12-17 12:30:00,59.98,60.16,59.92,59.98,69192.0,53.8882,54.0499,53.8343,53.8882,69192.0
2021-12-17 13:00:00,59.97,60.2,59.89,60.19,54948.0,53.8792,54.0859,53.8073,54.0769,54948.0
2021-12-17 13:30:00,60.19,60.27,59.99,60.27,70467.0,54.0769,54.1487,53.8972,54.1487,70467.0
2021-12-17 14:00:00,60.26,60.35,60.1,60.11,80869.0,54.1398,54.2206,53.996,54.005,80869.0
2021-12-17 14:30:00,60.1,60.3,60.1,60.18,76381.0,53.996,54.1757,53.996,54.0679,76381.0
2021-12-17 15:00:00,60.17,60.3,60.05,60.09,79855.0,54.0589,54.1757,53.9511,53.987,79855.0
2021-12-17 15:30:00,60.09,60.79,59.91,60.51,782537.0,53.987,54.6159,53.8253,54.3644,782537.0
2021-12-20 09:30:00,59.68,59.97,59.3,59.43,144667.0,53.6187,53.8792,53.2773,53.3941,144667.0
2021-12-20 10:00:00,59.42,59.72,59.34,59.44,93851.0,53.3851,53.6546,53.3132,53.403,93851.0
2021-12-20 10:30:00,59.44,59.92,59.41,59.84,112076.0,53.403,53.8343,53.3761,53.7624,112076.0
2021-12-20 11:00:00,59.84,60.19,59.79,60.14,97970.0,53.7624,54.0769,53.7175,54.0319,97970.0
2021-12-20 11:30:00,60.14,60.14,59.67,59.9,49666.0,54.0319,54.0319,53.6097,53.8163,49666.0
2021-12-20 12:00:00,59.9,59.9,59.61,59.62,74490.0,53.8163,53.8163,53.5558,53.5648,74490.0
2021-12-20 12:30:00,59.61,59.71,59.54,59.58,49787.0,53.5558,53.6456,53.4929,53.5288,49787.0
2021-12-20 13:00:00,59.58,59.83,59.58,59.83,45578.0,53.5288,53.7534,53.5288,53.7534,45578.0
2021-12-20 13:30:00,59.83,60.13,59.79,60.1,65357.0,53.7534,54.023,53.7175,53.996,65357.0
2021-12-20 14:00:00,60.11,60.23,60.08,60.18,70318.0,54.005,54.1128,53.978,54.0679,70318.0
2021-12-20 14:30:00,60.17,60.33,60.09,60.26,48722.0,54.0589,54.2026,53.987,54.1398,48722.0
2021-12-20 15:00:00,60.27,60.39,60.19,60.28,72140.0,54.1487,54.2566,54.0769,54.1577,72140.0
2021-12-20 15:30:00,60.27,60.41,60.09,60.38,165801.0,54.1487,54.2745,53.987,54.2476,165801.0
2021-12-21 09:30:00,60.5,60.67,60.15,60.19,132672.0,54.3554,54.5081,54.0409,54.0769,132672.0
2021-12-21 10:00:00,60.16,60.46,60.01,60.19,87120.0,54.0499,54.3194,53.9151,54.0769,87120.0
2021-12-21 10:30:00,60.18,60.43,60.16,60.39,54588.0,54.0679,54.2925,54.0499,54.2566,54588.0
2021-12-21 11:00:00,60.42,60.64,60.42,60.58,46694.0,54.2835,54.4812,54.2835,54.4273,46694.0
2021-12-21 11:30:00,60.58,60.82,60.55,60.67,49969.0,54.4273,54.6429,54.4003,54.5081,49969.0
2021-12-21 12:00:00,60.66,60.89,60.66,60.89,39438.0,54.4991,54.7058,54.4991,54.7058,39438.0
2021-12-21 12:30:00,60.9,61.02,60.87,61.02,95531.0,54.7148,54.8226,54.6878,54.8226,95531.0
2021-12-21 13:00:00,61.01,61.01,60.84,60.88,42008.0,54.8136,54.8136,54.6609,54.6968,42008.0
2021-12-21 13:30:00,60.89,61.0,60.85,60.96,50459.0,54.7058,54.8046,54.6698,54.7687,50459.0
2021-12-21 14:00:00,60.95,61.02,60.87,60.95,56938.0,54.7597,54.8226,54.6878,54.7597,56938.0
2021-12-21 14:30:00,60.95,61.04,60.94,61.02,57836.0,54.7597,54.8405,54.7507,54.8226,57836.0
2021-12-21 15:00:00,61.02,61.23,61.02,61.12,79651.0,54.8226,55.0112,54.8226,54.9124,79651.0
2021-12-21 15:30:00,61.11,61.11,60.9,61.02,158866.0,54.9034,54.9034,54.7148,54.8226,158866.0
2021-12-22 09:30:00,60.96,61.32,60.66,60.67,84381.0,54.7687,55.0921,54.4991,54.5081,84381.0
2021-12-22 10:00:00,60.67,60.9,60.62,60.79,87032.0,54.5081,54.7148,54.4632,54.6159,87032.0
2021-12-22 10:30:00,60.78,61.23,60.74,61.2,47515.0,54.6069,55.0112,54.571,54.9843,47515.0
2021-12-22 11:00:00,61.21,61.42,61.21,61.38,74360.0,54.9933,55.1819,54.9933,55.146,74360.0
2021-12-22 11:30:00,61.36,61.52,61.25,61.3,65230.0,55.128,55.2718,55.0292,55.0741,65230.0
2021-12-22 12:00:00,61.3,61.4,61.25,61.36,44630.0,55.0741,55.164,55.0292,55.128,44630.0
2021-12-22 12:30:00,61.37,61.53,61.28,61.44,48934.0,55.137,55.2808,55.0562,55.1999,48934.0
2021-12-22 13:00:00,61.43,61.58,61.39,61.49,48025.0,55.1909,55.3257,55.155,55.2448,48025.0
2021-12-22 13:30:00,61.49,61.51,61.33,61.39,36635.0,55.2448,55.2628,55.1011,55.155,36635.0
2021-12-22 14:00:00,61.39,61.48,61.36,61.37,44566.0,55.155,55.2358,55.128,55.137,44566.0
2021-12-22 14:30:00,61.38,61.46,61.34,61.44,48202.0,55.146,55.2179,55.1101,55.1999,48202.0
2021-12-22 15:00:00,61.45,61.47,61.28,61.32,75970.0,55.2089,55.2269,55.0562,55.0921,75970.0
2021-12-22 15:30:00,61.31,61.59,61.26,61.55,192090.0,55.0831,55.3347,55.0382,55.2987,192090.0
2021-12-23 09:30:00,61.84,62.88,61.84,62.56,204838.0,55.5593,56.4937,55.5593,56.2062,204838.0
2021-12-23 10:00:00,62.57,62.66,62.47,62.48,101290.0,56.2151,56.296,56.1253,56.1343,101290.0
2021-12-23 10:30:00,62.49,62.51,62.16,62.38,84499.0,56.1433,56.1612,55.8468,56.0444,84499.0
2021-12-23 11:00:00,62.38,62.52,62.38,62.41,76308.0,56.0444,56.1702,56.0444,56.0714,76308.0
2021-12-23 11:30:00,62.4,62.47,62.33,62.38,38198.0,56.0624,56.1253,55.9995,56.0444,38198.0
2021-12-23 12:00:00,62.37,62.38,62.26,62.3,52437.0,56.0355,56.0444,55.9366,55.9726,52437.0
2021-12-23 12:30:00,62.3,62.35,62.23,62.3,38096.0,55.9726,56.0175,55.9097,55.9726,38096.0
2021-12-23 13:00:00,62.29,62.3,62.15,62.22,28466.0,55.9636,55.9726,55.8378,55.9007,28466.0
2021-12-23 13:30:00,62.23,62.3,62.13,62.27,34060.0,55.9097,55.9726,55.8198,55.9456,34060.0
2021-12-23 14:00:00,62.27,62.4,62.2,62.33,49004.0,55.9456,56.0624,55.8827,55.9995,49004.0
2021-12-23 14:30:00,62.34,62.44,62.33,62.39,53535.0,56.0085,56.0983,55.9995,56.0534,53535.0
2021-12-23 15:00:00,62.39,62.42,62.35,62.42,46681.0,56.0534,56.0804,56.0175,56.0804,46681.0
2021-12-23 15:30:00,62.41,62.5,62.24,62.24,119269.0,56.0714,56.1523,55.9187,55.9187,119269.0
2021-12-27 09:30:00,62.34,63.05,62.34,63.05,110850.0,56.0085,56.6464,56.0085,56.6464,110850.0
2021-12-27 10:00:00,63.04,63.19,62.95,63.1,69328.0,56.6374,56.7722,56.5566,56.6913,69328.0
2021-12-27 10:30:00,63.11,63.47,63.11,63.25,60998.0,56.7003,57.0237,56.7003,56.8261,60998.0
2021-12-27 11:00:00,63.26,63.41,63.22,63.34,63290.0,56.8351,56.9698,56.7991,56.9069,63290.0
2021-12-27 11:30:00,63.33,63.36,63.15,63.17,34997.0,56.898,56.9249,56.7362,56.7542,34997.0
2021-12-27 12:00:00,63.17,63.43,63.17,63.33,44158.0,56.7542,56.9878,56.7542,56.898,44158.0
2021-12-27 12:30:00,63.31,63.38,63.23,63.26,28070.0,56.88,56.9429,56.8081,56.8351,28070.0
2021-12-27 13:00:00,63.26,63.4,63.25,63.31,29495.0,56.8351,56.9608,56.8261,56.88,29495.0
2021-12-27 13:30:00,63.31,63.38,63.27,63.27,33590.0,56.88,56.9429,56.8441,56.8441,33590.0
2021-12-27 14:00:00,63.27,63.43,63.23,63.43,40588.0,56.8441,56.9878,56.8081,56.9878,40588.0
2021-12-27 14:30:00,63.42,63.42,63.17,63.25,53120.0,56.9788,56.9788,56.7542,56.8261,53120.0
2021-12-27 15:00:00,63.26,63.36,63.22,63.36,58017.0,56.8351,56.9249,56.7991,56.9249,58017.0
2021-12-27 15:30:00,63.37,63.45,63.32,63.43,131877.0,56.9339,57.0058,56.889,56.9878,131877.0
2021-12-28 09:30:00,63.41,63.83,63.36,63.53,69500.0,56.9698,57.3472,56.9249,57.0776,69500.0
2021-12-28 10:00:00,63.53,63.53,63.23,63.36,65359.0,57.0776,57.0776,56.8081,56.9249,65359.0
2021-12-28 10:30:00,63.36,63.5,63.29,63.49,41288.0,56.9249,57.0507,56.862,57.0417,41288.0
2021-12-28 11:00:00,63.5,63.53,63.37,63.53,34609.0,57.0507,57.0776,56.9339,57.0776,34609.0
2021-12-28 11:30:00,63.54,63.59,63.49,63.52,27759.0,57.0866,57.1315,57.0417,57.0687,27759.0
2021-12-28 12:00:00,63.51,63.62,63.41,63.41,30583.0,57.0597,57.1585,56.9698,56.9698,30583.0
2021-12-28 12:30:00,63.42,63.56,63.33,63.48,45802.0,56.9788,57.1046,56.898,57.0327,45802.0
2021-12-28 13:00:00,63.49,63.55,63.43,63.51,24677.0,57.0417,57.0956,56.9878,57.0597,24677.0
2021-12-28 13:30:00,63.51,63.55,63.45,63.5,18532.0,57.0597,57.0956,57.0058,57.0507,18532.0
2021-12-28 14:00:00,63.5,63.51,63.3,63.39,28099.0,57.0507,57.0597,56.871,56.9519,28099.0
2021-12-28 14:30:00,63.38,63.47,63.37,63.42,21136.0,56.9429,57.0237,56.9339,56.9788,21136.0
2021-12-28 15:00:00,63.42,63.46,63.4,63.45,21349.0,56.9788,57.0148,56.9608,57.0058,21349.0
2021-12-28 15:30:00,63.46,63.59,63.41,63.56,92194.0,57.0148,57.1315,56.9698,57.1046,92194.0
2021-12-29 09:30:00,63.65,64.06,63.56,64.05,69560.0,57.1855,57.5538,57.1046,57.5448,69560.0
2021-12-29 10:00:00,64.06,64.25,63.94,63.97,69540.0,57.5538,57.7245,57.446,57.473,69540.0
2021-12-29 10:30:00,63.96,64.06,63.88,63.91,35622.0,57.464,57.5538,57.3921,57.419,35622.0
2021-12-29 11:00:00,63.91,63.97,63.8,63.82,26259.0,57.419,57.473,57.3202,57.3382,26259.0
2021-12-29 11:30:00,63.84,63.94,63.79,63.88,19931.0,57.3562,57.446,57.3112,57.3921,19931.0
2021-12-29 12:00:00,63.89,63.93,63.82,63.86,21951.0,57.4011,57.437,57.3382,57.3741,21951.0
2021-12-29 12:30:00,63.85,63.9,63.77,63.81,22184.0,57.3651,57.4101,57.2933,57.3292,22184.0
2021-12-29 13:00:00,63.81,63.86,63.79,63.79,13741.0,57.3292,57.3741,57.3112,57.3112,13741.0
2021-12-29 13:30:00,63.81,63.94,63.81,63.9,10793.0,57.3292,57.446,57.3292,57.4101,10793.0
2021-12-29 14:00:00,63.91,63.91,63.81,63.89,20174.0,57.419,57.419,57.3292,57.4011,20174.0
2021-12-29 14:30:00,63.88,63.94,63.87,63.9,18501.0,57.3921,57.446,57.3831,57.4101,18501.0
2021-12-29 15:00:00,63.91,64.07,63.88,64.07,24522.0,57.419,57.5628,57.3921,57.5628,24522.0
2021-12-29 15:30:00,64.07,64.21,63.97,63.97,115029.0,57.5628,57.6886,57.473,57.473,115029.0
2021-12-30 09:30:00,64.04,64.13,63.7,63.72,41865.0,57.5358,57.6167,57.2304,57.2483,41865.0
2021-12-30 10:00:00,63.73,63.8,63.53,63.77,43396.0,57.2573,57.3202,57.0776,57.2933,43396.0
2021-12-30 10:30:00,63.78,63.78,63.56,63.65,30561.0,57.3023,57.3023,57.1046,57.1855,30561.0
2021-12-30 11:00:00,63.62,63.7,63.59,63.66,17312.0,57.1585,57.2304,57.1315,57.1944,17312.0
2021-12-30 11:30:00,63.65,63.67,63.47,63.6,31277.0,57.1855,57.2034,57.0237,57.1405,31277.0
2021-12-30 12:00:00,63.6,63.73,63.55,63.73,19951.0,57.1405,57.2573,57.0956,57.2573,19951.0
2021-12-30 12:30:00,63.73,63.8,63.72,63.79,10418.0,57.2573,57.3202,57.2483,57.3112,10418.0
2021-12-30 13:00:00,63.79,63.83,63.7,63.76,16269.0,57.3112,57.3472,57.2304,57.2843,16269.0
2021-12-30 13:30:00,63.74,63.83,63.73,63.81,12215.0,57.2663,57.3472,57.2573,57.3292,12215.0
2021-12-30 14:00:00,63.81,63.87,63.76,63.85,25284.0,57.3292,57.3831,57.2843,57.3651,25284.0
2021-12-30 14:30:00,63.85,63.88,63.78,63.84,22359.0,57.3651,57.3921,57.3023,57.3562,22359.0
2021-12-30 15:00:00,63.83,63.85,63.77,63.78,26397.0,57.3472,57.3651,57.2933,57.3023,26397.0
2021-12-30 15:30:00,63.79,63.8,63.58,63.64,118280.0,57.3112,57.3202,57.1226,57.1765,118280.0
2021-12-31 09:30:00,63.6,63.8,63.45,63.47,41824.0,57.1405,57.3202,57.0058,57.0237,41824.0
2021-12-31 10:00:00,63.47,63.64,63.42,63.64,26974.0,57.0237,57.1765,56.9788,57.1765,26974.0
2021-12-31 10:30:00,63.62,63.62,63.42,63.5,22854.0,57.1585,57.1585,56.9788,57.0507,22854.0
2021-12-31 11:00:00,63.51,63.6,63.49,63.51,26563.0,57.0597,57.1405,57.0417,57.0597,26563.0
2021-12-31 11:30:00,63.5,63.53,63.44,63.46,23202.0,57.0507,57.0776,56.9968,57.0148,23202.0
2021-12-31 12:00:00,63.45,63.53,63.4,63.48,26990.0,57.0058,57.0776,56.9608,57.0327,26990.0
2021-12-31 12:30:00,63.48,63.6,63.47,63.6,21154.0,57.0327,57.1405,57.0237,57.1405,21154.0
2021-12-31 13:00:00,63.6,63.63,63.49,63.52,26917.0,57.1405,57.1675,57.0417,57.0687,26917.0
2021-12-31 13:30:00,63.53,63.62,63.48,63.59,25664.0,57.0776,57.1585,57.0327,57.1315,25664.0
2021-12-31 14:00:00,63.59,63.63,63.56,63.58,24477.0,57.1315,57.1675,57.1046,57.1226,24477.0
2021-12-31 14:30:00,63.61,63.63,63.54,63.56,18116.0,57.1495,57.1675,57.0866,57.1046,18116.0
2021-12-31 15:00:00,63.56,63.63,63.53,63.62,28542.0,57.1046,57.1675,57.0776,57.1585,28542.0
2021-12-31 15:30:00,63.63,63.63,63.32,63.38,128937.0,57.1675,57.1675,56.889,56.9429,128937.0
2022-01-03 09:30:00,62.9,63.34,62.82,62.83,150767.0,56.5116,56.9069,56.4398,56.4487,150767.0
2022-01-03 10:00:00,62.84,63.09,62.73,63.06,62071.0,56.4577,56.6823,56.3589,56.6554,62071.0
2022-01-03 10:30:00,63.06,63.06,62.5,62.82,119548.0,56.6554,56.6554,56.1523,56.4398,119548.0
2022-01-03 11:00:00,62.83,62.83,62.69,62.75,63467.0,56.4487,56.4487,56.323,56.3769,63467.0
2022-01-03 11:30:00,62.74,62.8,62.58,62.75,74623.0,56.3679,56.4218,56.2241,56.3769,74623.0
2022-01-03 12:00:00,62.76,62.94,62.68,62.84,68404.0,56.3858,56.5476,56.314,56.4577,68404.0
2022-01-03 12:30:00,62.83,62.83,62.61,62.72,73847.0,56.4487,56.4487,56.2511,56.3499,73847.0
2022-01-03 13:00:00,62.76,62.87,62.66,62.87,34232.0,56.3858,56.4847,56.296,56.4847,34232.0
2022-01-03 13:30:00,62.88,63.02,62.86,62.96,30481.0,56.4937,56.6194,56.4757,56.5655,30481.0
2022-01-03 14:00:00,62.95,62.99,62.87,62.94,46814.0,56.5566,56.5925,56.4847,56.5476,46814.0
2022-01-03 14:30:00,62.91,63.14,62.86,63.08,57680.0,56.5206,56.7273,56.4757,56.6733,57680.0
2022-01-03 15:00:00,63.09,63.13,63.04,63.07,38531.0,56.6823,56.7183,56.6374,56.6644,38531.0
2022-01-03 15:30:00,63.1,63.22,63.06,63.12,115538.0,56.6913,56.7991,56.6554,56.7093,115538.0
2022-01-04 09:30:00,62.46,62.76,62.25,62.34,176635.0,56.4553,56.7265,56.2655,56.3468,176635.0
2022-01-04 10:00:00,62.33,62.79,62.33,62.64,112938.0,56.3378,56.7536,56.3378,56.618,112938.0
2022-01-04 10:30:00,62.65,62.66,62.37,62.39,84020.0,56.627,56.6361,56.374,56.392,84020.0
2022-01-04 11:00:00,62.39,62.46,62.17,62.25,89363.0,56.392,56.4553,56.1932,56.2655,89363.0
2022-01-04 11:30:00,62.24,62.24,61.85,61.95,93660.0,56.2565,56.2565,55.9039,55.9943,93660.0
2022-01-04 12:00:00,61.95,61.98,61.78,61.82,75179.0,55.9943,56.0215,55.8407,55.8768,75179.0
2022-01-04 12:30:00,61.82,61.87,61.72,61.73,69050.0,55.8768,55.922,55.7864,55.7955,69050.0
2022-01-04 13:00:00,61.73,61.81,61.57,61.61,65852.0,55.7955,55.8678,55.6509,55.687,65852.0
2022-01-04 13:30:00,61.63,61.66,61.42,61.49,81895.0,55.7051,55.7322,55.5153,55.5786,81895.0
2022-01-04 14:00:00,61.47,61.63,61.42,61.48,82968.0,55.5605,55.7051,55.5153,55.5695,82968.0
2022-01-04 14:30:00,61.49,61.7,61.41,61.43,145274.0,55.5786,55.7684,55.5062,55.5243,145274.0
2022-01-04 15:00:00,61.44,61.44,61.22,61.24,274964.0,55.5334,55.5334,55.3345,55.3526,274964.0
2022-01-04 15:30:00,61.23,61.5,61.12,61.24,307337.0,55.3436,55.5876,55.2441,55.3526,307337.0
2022-01-05 09:30:00,61.05,61.54,60.92,61.2,263669.0,55.1809,55.6238,55.0634,55.3164,263669.0
2022-01-05 10:00:00,61.19,61.64,61.04,61.58,103786.0,55.3074,55.7141,55.1718,55.6599,103786.0
2022-01-05 10:30:00,61.57,61.57,61.26,61.28,94343.0,55.6509,55.6509,55.3707,55.3887,94343.0
2022-01-05 11:00:00,61.28,61.34,61.11,61.15,95460.0,55.3887,55.443,55.2351,55.2712,95460.0
2022-01-05 11:30:00,61.16,61.18,60.93,60.98,196274.0,55.2803,55.2984,55.0724,55.1176,196274.0
2022-01-05 12:00:00,60.98,60.99,60.77,60.83,128667.0,55.1176,55.1266,54.9278,54.982,128667.0
2022-01-05 12:30:00,60.84,60.92,60.76,60.83,90248.0,54.991,55.0634,54.9187,54.982,90248.0
2022-01-05 13:00:00,60.81,60.94,60.62,60.62,87502.0,54.9639,55.0814,54.7922,54.7922,87502.0
2022-01-05 13:30:00,60.63,60.77,60.56,60.64,70280.0,54.8012,54.9278,54.738,54.8103,70280.0
2022-01-05 14:00:00,60.66,60.84,60.51,60.75,106818.0,54.8284,54.991,54.6928,54.9097,106818.0
2022-01-05 14:30:00,60.74,60.76,60.49,60.62,61151.0,54.9007,54.9187,54.6747,54.7922,61151.0
2022-01-05 15:00:00,60.61,60.64,60.47,60.58,128216.0,54.7832,54.8103,54.6566,54.756,128216.0
2022-01-05 15:30:00,60.58,60.7,60.25,60.28,445086.0,54.756,54.8645,54.4578,54.4849,445086.0
2022-01-06 09:30:00,59.94,60.9,59.93,60.76,146910.0,54.1776,55.0453,54.1685,54.9187,146910.0
2022-01-06 10:00:00,60.77,60.97,60.68,60.74,103975.0,54.9278,55.1085,54.8464,54.9007,103975.0
2022-01-06 10:30:00,60.74,61.13,60.73,60.94,81914.0,54.9007,55.2532,54.8916,55.0814,81914.0
2022-01-06 11:00:00,60.92,60.95,60.74,60.79,53395.0,55.0634,55.0905,54.9007,54.9459,53395.0
2022-01-06 11:30:00,60.8,60.83,60.55,60.66,29392.0,54.9549,54.982,54.7289,54.8284,29392.0
2022-01-06 12:00:00,60.62,60.81,60.55,60.77,36291.0,54.7922,54.9639,54.7289,54.9278,36291.0
2022-01-06 12:30:00,60.79,60.91,60.71,60.72,48997.0,54.9459,55.0543,54.8735,54.8826,48997.0
2022-01-06 13:00:00,60.75,60.81,60.68,60.72,37963.0,54.9097,54.9639,54.8464,54.8826,37963.0
2022-01-06 13:30:00,60.73,60.86,60.72,60.85,35306.0,54.8916,55.0091,54.8826,55.0001,35306.0
2022-01-06 14:00:00,60.86,60.97,60.84,60.9,63393.0,55.0091,55.1085,54.991,55.0453,63393.0
2022-01-06 14:30:00,60.9,60.94,60.81,60.93,39927.0,55.0453,55.0814,54.9639,55.0724,39927.0
2022-01-06 15:00:00,60.95,61.04,60.84,60.88,62695.0,55.0905,55.1718,54.991,55.0272,62695.0
2022-01-06 15:30:00,60.89,61.02,60.7,60.93,306767.0,55.0362,55.1537,54.8645,55.0724,306767.0
2022-01-07 09:30:00,60.87,61.25,60.82,60.92,192853.0,55.0182,55.3616,54.973,55.0634,192853.0
2022-01-07 10:00:00,60.93,61.04,60.77,60.81,97334.0,55.0724,55.1718,54.9278,54.9639,97334.0
2022-01-07 10:30:00,60.77,60.87,60.68,60.78,74522.0,54.9278,55.0182,54.8464,54.9368,74522.0
2022-01-07 11:00:00,60.77,60.88,60.7,60.87,90029.0,54.9278,55.0272,54.8645,55.0182,90029.0
2022-01-07 11:30:00,60.87,61.02,60.76,60.96,38503.0,55.0182,55.1537,54.9187,55.0995,38503.0
2022-01-07 12:00:00,60.97,61.18,60.96,61.17,41437.0,55.1085,55.2984,55.0995,55.2893,41437.0
2022-01-07 12:30:00,61.17,61.29,61.1,61.21,44164.0,55.2893,55.3978,55.2261,55.3255,44164.0
2022-01-07 13:00:00,61.23,61.34,61.18,61.2,39717.0,55.3436,55.443,55.2984,55.3164,39717.0
2022-01-07 13:30:00,61.19,61.3,61.15,61.21,33485.0,55.3074,55.4068,55.2712,55.3255,33485.0
2022-01-07 14:00:00,61.21,61.29,61.13,61.22,41060.0,55.3255,55.3978,55.2532,55.3345,41060.0
2022-01-07 14:30:00,61.21,61.44,61.19,61.37,40359.0,55.3255,55.5334,55.3074,55.4701,40359.0
2022-01-07 15:00:00,61.36,61.49,61.35,61.41,68165.0,55.4611,55.5786,55.452,55.5062,68165.0
2022-01-07 15:30:00,61.41,61.41,61.11,61.13,224405.0,55.5062,55.5062,55.2351,55.2532,224405.0
2022-01-10 09:30:00,60.95,61.24,60.76,60.82,212975.0,55.0905,55.3526,54.9187,54.973,212975.0
2022-01-10 10:00:00,60.83,60.91,60.52,60.61,121691.0,54.982,55.0543,54.7018,54.7832,121691.0
2022-01-10 10:30:00,60.62,60.97,60.55,60.85,88308.0,54.7922,55.1085,54.7289,55.0001,88308.0
2022-01-10 11:00:00,60.85,61.03,60.77,61.0,63894.0,55.0001,55.1628,54.9278,55.1357,63894.0
2022-01-10 11:30:00,60.99,60.99,60.7,60.92,45588.0,55.1266,55.1266,54.8645,55.0634,45588.0
2022-01-10 12:00:00,60.92,61.0,60.81,60.92,57666.0,55.0634,55.1357,54.9639,55.0634,57666.0
2022-01-10 12:30:00,60.91,61.18,60.89,61.09,70691.0,55.0543,55.2984,55.0362,55.217,70691.0
2022-01-10 13:00:00,61.09,61.45,61.09,61.41,63481.0,55.217,55.5424,55.217,55.5062,63481.0
2022-01-10 13:30:00,61.43,61.53,61.36,61.53,109040.0,55.5243,55.6147,55.4611,55.6147,109040.0
2022-01-10 14:00:00,61.53,61.66,61.49,61.51,73798.0,55.6147,55.7322,55.5786,55.5966,73798.0
2022-01-10 14:30:00,61.51,61.56,61.35,61.39,50304.0,55.5966,55.6418,55.452,55.4882,50304.0
2022-01-10 15:00:00,61.38,61.44,61.23,61.35,60571.0,55.4791,55.5334,55.3436,55.452,60571.0
2022-01-10 15:30:00,61.34,61.88,61.26,61.83,210834.0,55.443,55.9311,55.3707,55.8859,210834.0
2022-01-11 09:30:00,61.58,62.15,61.45,61.52,143490.0,55.6599,56.1751,55.5424,55.6057,143490.0
2022-01-11 10:00:00,61.53,61.82,61.48,61.78,100725.0,55.6147,55.8768,55.5695,55.8407,100725.0
2022-01-11 10:30:00,61.78,61.88,61.53,61.66,103212.0,55.8407,55.9311,55.6147,55.7322,103212.0
2022-01-11 11:00:00,61.66,61.99,61.58,61.98,74756.0,55.7322,56.0305,55.6599,56.0215,74756.0
2022-01-11 11:30:00,61.97,62.14,61.9,62.1,90425.0,56.0124,56.1661,55.9491,56.1299,90425.0
2022-01-11 12:00:00,62.1,62.3,62.05,62.1,92387.0,56.1299,56.3107,56.0847,56.1299,92387.0
2022-01-11 12:30:00,62.09,62.16,62.01,62.1,87029.0,56.1209,56.1841,56.0486,56.1299,87029.0
2022-01-11 13:00:00,62.11,62.23,61.99,62.19,63726.0,56.139,56.2474,56.0305,56.2113,63726.0
2022-01-11 13:30:00,62.19,62.27,62.11,62.27,73147.0,56.2113,56.2836,56.139,56.2836,73147.0
2022-01-11 14:00:00,62.28,62.28,62.08,62.24,55961.0,56.2926,56.2926,56.1118,56.2565,55961.0
2022-01-11 14:30:00,62.23,62.25,62.17,62.2,64211.0,56.2474,56.2655,56.1932,56.2203,64211.0
2022-01-11 15:00:00,62.2,62.31,62.18,62.31,64151.0,56.2203,56.3197,56.2022,56.3197,64151.0
2022-01-11 15:30:00,62.3,62.42,62.13,62.37,128937.0,56.3107,56.4192,56.157,56.374,128937.0
2022-01-12 09:30:00,62.47,62.73,62.47,62.62,140694.0,56.4643,56.6993,56.4643,56.5999,140694.0
2022-01-12 10:00:00,62.65,62.81,62.27,62.43,86072.0,56.627,56.7717,56.2836,56.4282,86072.0
2022-01-12 10:30:00,62.41,62.45,62.08,62.18,88126.0,56.4101,56.4463,56.1118,56.2022,88126.0
2022-01-12 11:00:00,62.16,62.2,62.01,62.14,36177.0,56.1841,56.2203,56.0486,56.1661,36177.0
2022-01-12 11:30:00,62.15,62.33,62.14,62.29,20782.0,56.1751,56.3378,56.1661,56.3016,20782.0
2022-01-12 12:00:00,62.3,62.31,62.15,62.2,24119.0,56.3107,56.3197,56.1751,56.2203,24119.0
2022-01-12 12:30:00,62.19,62.27,62.13,62.21,20353.0,56.2113,56.2836,56.157,56.2293,20353.0
2022-01-12 13:00:00,62.21,62.23,62.11,62.12,19048.0,56.2293,56.2474,56.139,56.148,19048.0
2022-01-12 13:30:00,62.15,62.16,62.0,62.07,33201.0,56.1751,56.1841,56.0395,56.1028,33201.0
2022-01-12 14:00:00,62.06,62.1,62.02,62.05,31941.0,56.0938,56.1299,56.0576,56.0847,31941.0
2022-01-12 14:30:00,62.05,62.07,61.98,62.06,26598.0,56.0847,56.1028,56.0215,56.0938,26598.0
2022-01-12 15:00:00,62.08,62.08,61.94,61.97,34394.0,56.1118,56.1118,55.9853,56.0124,34394.0
2022-01-12 15:30:00,61.98,62.15,61.93,62.13,96760.0,56.0215,56.1751,55.9763,56.157,96760.0
2022-01-13 09:30:00,62.08,62.15,61.22,61.47,90461.0,56.1118,56.1751,55.3345,55.5605,90461.0
2022-01-13 10:00:00,61.48,61.73,61.47,61.71,52193.0,55.5695,55.7955,55.5605,55.7774,52193.0
2022-01-13 10:30:00,61.73,61.91,61.54,61.68,55278.0,55.7955,55.9582,55.6238,55.7503,55278.0
2022-01-13 11:00:00,61.68,61.9,61.67,61.89,40564.0,55.7503,55.9491,55.7413,55.9401,40564.0
2022-01-13 11:30:00,61.89,62.02,61.82,62.01,34942.0,55.9401,56.0576,55.8768,56.0486,34942.0
2022-01-13 12:00:00,62.01,62.01,61.57,61.63,54066.0,56.0486,56.0486,55.6509,55.7051,54066.0
2022-01-13 12:30:00,61.62,61.8,61.55,61.65,51240.0,55.6961,55.8588,55.6328,55.7232,51240.0
2022-01-13 13:00:00,61.64,61.98,61.59,61.9,48533.0,55.7141,56.0215,55.6689,55.9491,48533.0
2022-01-13 13:30:00,61.89,61.93,61.8,61.93,49343.0,55.9401,55.9763,55.8588,55.9763,49343.0
2022-01-13 14:00:00,61.92,61.99,61.7,61.71,36637.0,55.9672,56.0305,55.7684,55.7774,36637.0
2022-01-13 14:30:00,61.71,61.82,61.68,61.77,37284.0,55.7774,55.8768,55.7503,55.8316,37284.0
2022-01-13 15:00:00,61.77,61.77,61.57,61.72,58501.0,55.8316,55.8316,55.6509,55.7864,58501.0
2022-01-13 15:30:00,61.73,61.78,61.39,61.53,198665.0,55.7955,55.8407,55.4882,55.6147,198665.0
2022-01-14 09:30:00,61.43,61.43,60.96,61.4,115851.0,55.5243,55.5243,55.0995,55.4972,115851.0
2022-01-14 10:00:00,61.41,61.42,61.19,61.26,74786.0,55.5062,55.5153,55.3074,55.3707,74786.0
2022-01-14 10:30:00,61.23,61.38,61.18,61.37,52830.0,55.3436,55.4791,55.2984,55.4701,52830.0
2022-01-14 11:00:00,61.38,61.46,61.14,61.22,43113.0,55.4791,55.5514,55.2622,55.3345,43113.0
2022-01-14 11:30:00,61.22,61.49,61.2,61.45,66350.0,55.3345,55.5786,55.3164,55.5424,66350.0
2022-01-14 12:00:00,61.44,61.48,61.27,61.4,71026.0,55.5334,55.5695,55.3797,55.4972,71026.0
2022-01-14 12:30:00,61.39,61.45,61.16,61.18,54070.0,55.4882,55.5424,55.2803,55.2984,54070.0
2022-01-14 13:00:00,61.18,61.29,61.14,61.27,48835.0,55.2984,55.3978,55.2622,55.3797,48835.0
2022-01-14 13:30:00,61.26,61.35,61.13,61.33,79225.0,55.3707,55.452,55.2532,55.4339,79225.0
2022-01-14 14:00:00,61.33,61.41,61.29,61.29,52885.0,55.4339,55.5062,55.3978,55.3978,52885.0
2022-01-14 14:30:00,61.29,61.44,61.29,61.32,74926.0,55.3978,55.5334,55.3978,55.4249,74926.0
2022-01-14 15:00:00,61.33,61.41,61.28,61.31,83239.0,55.4339,55.5062,55.3887,55.4159,83239.0
2022-01-14 15:30:00,61.32,61.49,61.27,61.35,266736.0,55.4249,55.5786,55.3797,55.452,266736.0
2022-01-18 09:30:00,59.98,59.98,59.49,59.81,196342.0,54.2137,54.2137,53.7708,54.0601,196342.0
2022-01-18 10:00:00,59.78,59.95,59.52,59.95,119753.0,54.033,54.1866,53.7979,54.1866,119753.0
2022-01-18 10:30:00,59.96,60.02,59.8,59.81,134890.0,54.1956,54.2499,54.051,54.0601,134890.0
2022-01-18 11:00:00,59.81,60.22,59.81,60.05,132083.0,54.0601,54.4307,54.0601,54.277,132083.0
2022-01-18 11:30:00,60.05,60.05,59.6,59.74,116041.0,54.277,54.277,53.8703,53.9968,116041.0
2022-01-18 12:00:00,59.74,59.78,59.6,59.68,87382.0,53.9968,54.033,53.8703,53.9426,87382.0
2022-01-18 12:30:00,59.67,59.73,59.55,59.55,70494.0,53.9335,53.9878,53.8251,53.8251,70494.0
2022-01-18 13:00:00,59.55,59.88,59.54,59.73,73461.0,53.8251,54.1233,53.816,53.9878,73461.0
2022-01-18 13:30:00,59.72,59.81,59.63,59.72,74625.0,53.9787,54.0601,53.8974,53.9787,74625.0
2022-01-18 14:00:00,59.72,59.78,59.66,59.67,65308.0,53.9787,54.033,53.9245,53.9335,65308.0
2022-01-18 14:30:00,59.67,59.94,59.65,59.83,94266.0,53.9335,54.1776,53.9154,54.0781,94266.0
2022-01-18 15:00:00,59.82,59.84,59.57,59.64,58399.0,54.0691,54.0872,53.8431,53.9064,58399.0
2022-01-18 15:30:00,59.64,59.76,59.55,59.75,247888.0,53.9064,54.0149,53.8251,54.0058,247888.0
2022-01-19 09:30:00,58.0,59.41,57.79,59.39,287115.0,52.4241,53.6985,52.2343,53.6804,287115.0
2022-01-19 10:00:00,59.37,59.48,58.94,58.95,193099.0,53.6624,53.7618,53.2737,53.2827,193099.0
2022-01-19 10:30:00,58.97,59.05,58.83,58.89,103167.0,53.3008,53.3731,53.1743,53.2285,103167.0
2022-01-19 11:00:00,58.85,58.96,58.72,58.87,146467.0,53.1924,53.2918,53.0749,53.2104,146467.0
2022-01-19 11:30:00,58.88,59.29,58.85,59.27,132140.0,53.2195,53.5901,53.1924,53.572,132140.0
2022-01-19 12:00:00,59.27,59.41,59.23,59.25,65131.0,53.572,53.6985,53.5358,53.5539,65131.0
2022-01-19 12:30:00,59.26,59.36,59.16,59.35,40923.0,53.5629,53.6533,53.4726,53.6443,40923.0
2022-01-19 13:00:00,59.36,59.42,59.25,59.25,35884.0,53.6533,53.7076,53.5539,53.5539,35884.0
2022-01-19 13:30:00,59.25,59.32,59.18,59.2,44506.0,53.5539,53.6172,53.4906,53.5087,44506.0
2022-01-19 14:00:00,59.19,59.22,59.02,59.03,45957.0,53.4997,53.5268,53.346,53.3551,45957.0
2022-01-19 14:30:00,59.03,59.29,59.02,59.27,68425.0,53.3551,53.5901,53.346,53.572,68425.0
2022-01-19 15:00:00,59.28,59.41,59.2,59.23,69893.0,53.581,53.6985,53.5087,53.5358,69893.0
2022-01-19 15:30:00,59.23,59.23,58.87,58.9,237606.0,53.5358,53.5358,53.2104,53.2376,237606.0
2022-01-20 09:30:00,58.99,59.33,58.91,59.23,104291.0,53.3189,53.6262,53.2466,53.5358,104291.0
2022-01-20 10:00:00,59.23,59.24,58.6,58.74,143305.0,53.5358,53.5449,52.9664,53.0929,143305.0
2022-01-20 10:30:00,58.74,58.95,58.73,58.84,70831.0,53.0929,53.2827,53.0839,53.1833,70831.0
2022-01-20 11:00:00,58.87,58.92,58.74,58.88,63377.0,53.2104,53.2556,53.0929,53.2195,63377.0
2022-01-20 11:30:00,58.87,58.91,58.69,58.84,59211.0,53.2104,53.2466,53.0477,53.1833,59211.0
2022-01-20 12:00:00,58.84,58.87,58.69,58.82,61869.0,53.1833,53.2104,53.0477,53.1652,61869.0
2022-01-20 12:30:00,58.82,58.84,58.74,58.79,61041.0,53.1652,53.1833,53.0929,53.1381,61041.0
2022-01-20 13:00:00,58.78,58.78,58.49,58.6,56011.0,53.1291,53.1291,52.867,52.9664,56011.0
2022-01-20 13:30:00,58.6,58.64,58.52,58.52,57697.0,52.9664,53.0025,52.8941,52.8941,57697.0
2022-01-20 14:00:00,58.52,58.72,58.48,58.5,117988.0,52.8941,53.0749,52.8579,52.876,117988.0
2022-01-20 14:30:00,58.5,58.71,58.42,58.69,161822.0,52.876,53.0658,52.8037,53.0477,161822.0
2022-01-20 15:00:00,58.71,58.78,58.46,58.54,125340.0,53.0658,53.1291,52.8399,52.9122,125340.0
2022-01-20 15:30:00,58.54,58.58,58.02,58.07,333968.0,52.9122,52.9483,52.4422,52.4873,333968.0
2022-01-21 09:30:00,58.07,58.33,57.59,57.6,173509.0,52.4873,52.7223,52.0535,52.0625,173509.0
2022-01-21 10:00:00,57.59,57.72,57.5,57.59,154343.0,52.0535,52.171,51.9721,52.0535,154343.0
2022-01-21 10:30:00,57.59,57.84,57.45,57.68,147513.0,52.0535,52.2795,51.927,52.1348,147513.0
2022-01-21 11:00:00,57.69,57.8,57.53,57.64,131866.0,52.1439,52.2433,51.9993,52.0987,131866.0
2022-01-21 11:30:00,57.63,57.63,56.99,57.12,152904.0,52.0896,52.0896,51.5112,51.6287,152904.0
2022-01-21 12:00:00,57.11,57.19,56.96,57.13,88027.0,51.6196,51.6919,51.4841,51.6377,88027.0
2022-01-21 12:30:00,57.12,57.16,56.98,57.08,69082.0,51.6287,51.6648,51.5021,51.5925,69082.0
2022-01-21 13:00:00,57.08,57.28,56.97,57.06,69742.0,51.5925,51.7733,51.4931,51.5744,69742.0
2022-01-21 13:30:00,57.06,57.26,57.0,57.05,79447.0,51.5744,51.7552,51.5202,51.5654,79447.0
2022-01-21 14:00:00,57.05,57.12,56.85,56.86,74050.0,51.5654,51.6287,51.3846,51.3937,74050.0
2022-01-21 14:30:00,56.83,57.03,56.74,56.75,73937.0,51.3666,51.5473,51.2852,51.2942,73937.0
2022-01-21 15:00:00,56.73,56.86,56.64,56.72,148725.0,51.2762,51.3937,51.1948,51.2671,148725.0
2022-01-21 15:30:00,56.71,56.97,56.61,56.64,258168.0,51.2581,51.4931,51.1677,51.1948,258168.0
2022-01-24 09:30:00,56.08,56.97,55.89,56.87,320399.0,50.6887,51.4931,50.5169,51.4027,320399.0
2022-01-24 10:00:00,56.87,57.0,56.42,56.87,266928.0,51.4027,51.5202,50.996,51.4027,266928.0
2022-01-24 10:30:00,56.85,56.95,56.16,56.23,157247.0,51.3846,51.475,50.761,50.8242,157247.0
2022-01-24 11:00:00,56.23,56.26,55.75,55.83,116408.0,50.8242,50.8514,50.3904,50.4627,116408.0
2022-01-24 11:30:00,55.83,55.84,55.14,55.46,152343.0,50.4627,50.4717,49.839,50.1283,152343.0
2022-01-24 12:00:00,55.45,55.45,54.9,55.12,137356.0,50.1192,50.1192,49.6221,49.8209,137356.0
2022-01-24 12:30:00,55.1,55.56,54.87,55.43,145211.0,49.8029,50.2186,49.595,50.1011,145211.0
2022-01-24 13:00:00,55.42,55.7,55.27,55.45,128862.0,50.0921,50.3452,49.9565,50.1192,128862.0
2022-01-24 13:30:00,55.43,55.9,55.42,55.87,66569.0,50.1011,50.526,50.0921,50.4988,66569.0
2022-01-24 14:00:00,55.87,56.1,55.34,55.51,199282.0,50.4988,50.7067,50.0198,50.1735,199282.0
2022-01-24 14:30:00,55.48,55.84,55.32,55.83,156773.0,50.1463,50.4717,50.0017,50.4627,156773.0
2022-01-24 15:00:00,55.82,56.23,55.81,56.17,130720.0,50.4537,50.8242,50.4446,50.77,130720.0
2022-01-24 15:30:00,56.16,56.95,56.08,56.91,308196.0,50.761,51.475,50.6887,51.4389,308196.0
2022-01-25 09:30:00,56.17,56.3,55.21,55.24,145021.0,50.77,50.8875,49.9023,49.9294,145021.0
2022-01-25 10:00:00,55.23,55.89,55.07,55.84,136888.0,49.9204,50.5169,49.7758,50.4717,136888.0
2022-01-25 10:30:00,55.87,56.01,55.53,55.61,127019.0,50.4988,50.6254,50.1915,50.2638,127019.0
2022-01-25 11:00:00,55.6,55.83,55.39,55.75,85995.0,50.2548,50.4627,50.065,50.3904,85995.0
2022-01-25 11:30:00,55.76,55.95,55.45,55.51,113861.0,50.3994,50.5712,50.1192,50.1735,113861.0
2022-01-25 12:00:00,55.5,56.02,55.48,55.98,133073.0,50.1644,50.6344,50.1463,50.5983,133073.0
2022-01-25 12:30:00,55.97,55.98,55.58,55.75,81045.0,50.5892,50.5983,50.2367,50.3904,81045.0
2022-01-25 13:00:00,55.74,56.07,55.61,56.05,64136.0,50.3813,50.6796,50.2638,50.6615,64136.0
2022-01-25 13:30:00,56.03,56.41,56.0,56.41,57921.0,50.6435,50.9869,50.6163,50.9869,57921.0
2022-01-25 14:00:00,56.4,56.48,56.27,56.37,75000.0,50.9779,51.0502,50.8604,50.9508,75000.0
2022-01-25 14:30:00,56.4,56.69,56.22,56.67,77426.0,50.9779,51.24,50.8152,51.2219,77426.0
2022-01-25 15:00:00,56.68,56.68,56.22,56.24,85332.0,51.231,51.231,50.8152,50.8333,85332.0
2022-01-25 15:30:00,56.22,56.41,55.95,56.14,253167.0,50.8152,50.9869,50.5712,50.7429,253167.0
2022-01-26 09:30:00,56.02,56.03,55.38,55.96,129619.0,50.6344,50.6435,50.056,50.5802,129619.0
2022-01-26 10:00:00,55.97,56.29,55.76,55.83,89367.0,50.5892,50.8785,50.3994,50.4627,89367.0
2022-01-26 10:30:00,55.89,56.09,55.82,56.05,63852.0,50.5169,50.6977,50.4537,50.6615,63852.0
2022-01-26 11:00:00,56.04,56.4,55.94,56.31,51421.0,50.6525,50.9779,50.5621,50.8965,51421.0
2022-01-26 11:30:00,56.31,56.39,56.22,56.27,54446.0,50.8965,50.9689,50.8152,50.8604,54446.0
2022-01-26 12:00:00,56.27,56.37,56.19,56.29,49649.0,50.8604,50.9508,50.7881,50.8785,49649.0
2022-01-26 12:30:00,56.28,56.31,56.06,56.15,54718.0,50.8694,50.8965,50.6706,50.7519,54718.0
2022-01-26 13:00:00,56.15,56.16,55.85,55.91,58937.0,50.7519,50.761,50.4808,50.535,58937.0
2022-01-26 13:30:00,55.9,56.13,55.89,56.1,48989.0,50.526,50.7339,50.5169,50.7067,48989.0
2022-01-26 14:00:00,56.11,56.44,55.76,56.13,151599.0,50.7158,51.014,50.3994,50.7339,151599.0
2022-01-26 14:30:00,56.11,56.19,55.22,55.62,201105.0,50.7158,50.7881,49.9113,50.2729,201105.0
2022-01-26 15:00:00,55.62,55.62,54.86,55.11,158209.0,50.2729,50.2729,49.5859,49.8119,158209.0
2022-01-26 15:30:00,55.14,55.48,55.01,55.31,364642.0,49.839,50.1463,49.7215,49.9927,364642.0
2022-01-27 09:30:00,55.48,56.5,55.47,56.48,142702.0,50.1463,51.0683,50.1373,51.0502,142702.0
2022-01-27 10:00:00,56.5,56.53,56.07,56.07,131643.0,51.0683,51.0954,50.6796,50.6796,131643.0
2022-01-27 10:30:00,56.08,56.21,55.92,56.17,61584.0,50.6887,50.8062,50.544,50.77,61584.0
2022-01-27 11:00:00,56.17,56.2,55.73,55.77,66447.0,50.77,50.7971,50.3723,50.4085,66447.0
2022-01-27 11:30:00,55.79,55.99,55.71,55.76,84866.0,50.4265,50.6073,50.3542,50.3994,84866.0
2022-01-27 12:00:00,55.74,55.78,55.23,55.28,78492.0,50.3813,50.4175,49.9204,49.9656,78492.0
2022-01-27 12:30:00,55.27,55.31,54.91,55.04,68240.0,49.9565,49.9927,49.6311,49.7486,68240.0
2022-01-27 13:00:00,55.05,55.12,54.46,54.48,81769.0,49.7577,49.8209,49.2244,49.2425,81769.0
2022-01-27 13:30:00,54.48,54.82,54.47,54.76,86305.0,49.2425,49.5498,49.2334,49.4956,86305.0
2022-01-27 14:00:00,54.78,55.01,54.59,54.59,72662.0,49.5136,49.7215,49.3419,49.3419,72662.0
2022-01-27 14:30:00,54.6,54.85,54.54,54.59,90026.0,49.3509,49.5769,49.2967,49.3419,90026.0
2022-01-27 15:00:00,54.6,54.77,54.41,54.68,87887.0,49.3509,49.5046,49.1792,49.4232,87887.0
2022-01-27 15:30:00,54.69,55.03,54.56,54.59,283895.0,49.4323,49.7396,49.3148,49.3419,283895.0
2022-01-28 09:30:00,54.42,54.68,53.68,53.7,136248.0,49.1882,49.4232,48.5194,48.5375,136248.0
2022-01-28 10:00:00,53.69,54.0,53.64,53.83,106476.0,48.5284,48.8086,48.4832,48.655,106476.0
2022-01-28 10:30:00,53.85,53.97,53.45,53.95,165419.0,48.673,48.7815,48.3115,48.7634,165419.0
2022-01-28 11:00:00,53.96,54.58,53.81,54.57,92601.0,48.7725,49.3329,48.6369,49.3238,92601.0
2022-01-28 11:30:00,54.59,54.88,54.52,54.85,75950.0,49.3419,49.604,49.2786,49.5769,75950.0
2022-01-28 12:00:00,54.86,55.1,54.84,54.98,108804.0,49.5859,49.8029,49.5679,49.6944,108804.0
2022-01-28 12:30:00,54.95,55.09,54.75,54.85,77414.0,49.6673,49.7938,49.4865,49.5769,77414.0
2022-01-28 13:00:00,54.83,55.11,54.82,54.94,39043.0,49.5588,49.8119,49.5498,49.6583,39043.0
2022-01-28 13:30:00,54.95,55.14,54.92,55.06,43768.0,49.6673,49.839,49.6402,49.7667,43768.0
2022-01-28 14:00:00,55.06,55.15,54.57,54.58,62510.0,49.7667,49.8481,49.3238,49.3329,62510.0
2022-01-28 14:30:00,54.57,55.07,54.54,55.05,66802.0,49.3238,49.7758,49.2967,49.7577,66802.0
2022-01-28 15:00:00,55.08,55.2,54.91,55.11,67081.0,49.7848,49.8933,49.6311,49.8119,67081.0
2022-01-28 15:30:00,55.1,55.66,54.98,55.59,270063.0,49.8029,50.309,49.6944,50.2458,270063.0
2022-01-31 09:30:00,55.34,55.72,54.88,55.72,139665.0,50.0198,50.3633,49.604,50.3633,139665.0
2022-01-31 10:00:00,55.71,55.77,55.55,55.56,93082.0,50.3542,50.4085,50.2096,50.2186,93082.0
2022-01-31 10:30:00,55.57,55.67,55.38,55.61,133506.0,50.2277,50.3181,50.056,50.2638,133506.0
2022-01-31 11:00:00,55.67,55.69,55.35,55.56,80856.0,50.3181,50.3362,50.0288,50.2186,80856.0
2022-01-31 11:30:00,55.58,55.72,55.55,55.64,60358.0,50.2367,50.3633,50.2096,50.291,60358.0
2022-01-31 12:00:00,55.65,55.72,55.58,55.66,45088.0,50.3,50.3633,50.2367,50.309,45088.0
2022-01-31 12:30:00,55.66,55.74,55.59,55.7,38792.0,50.309,50.3813,50.2458,50.3452,38792.0
2022-01-31 13:00:00,55.69,55.69,55.61,55.65,30083.0,50.3362,50.3362,50.2638,50.3,30083.0
2022-01-31 13:30:00,55.65,55.7,55.55,55.6,31231.0,50.3,50.3452,50.2096,50.2548,31231.0
2022-01-31 14:00:00,55.61,55.66,55.45,55.55,69477.0,50.2638,50.309,50.1192,50.2096,69477.0
2022-01-31 14:30:00,55.55,55.58,55.48,55.48,46721.0,50.2096,50.2367,50.1463,50.1463,46721.0
2022-01-31 15:00:00,55.48,55.51,55.2,55.4,68869.0,50.1463,50.1735,49.8933,50.074,68869.0
2022-01-31 15:30:00,55.39,55.86,55.34,55.66,367423.0,50.065,50.4898,50.0198,50.309,367423.0
2022-02-01 09:30:00,55.41,55.49,55.18,55.24,121074.0,50.0831,50.1554,49.8752,49.9294,121074.0
2022-02-01 10:00:00,55.27,55.33,54.92,54.92,93886.0,49.9565,50.0108,49.6402,49.6402,93886.0
2022-02-01 10:30:00,54.91,54.96,54.74,54.94,66193.0,49.6311,49.6763,49.4775,49.6583,66193.0
2022-02-01 11:00:00,54.96,55.11,54.92,55.06,50006.0,49.6763,49.8119,49.6402,49.7667,50006.0
2022-02-01 11:30:00,55.05,55.27,54.98,55.21,48289.0,49.7577,49.9565,49.6944,49.9023,48289.0
2022-02-01 12:00:00,55.21,55.25,55.09,55.1,46395.0,49.9023,49.9385,49.7938,49.8029,46395.0
2022-02-01 12:30:00,55.09,55.18,55.04,55.14,42126.0,49.7938,49.8752,49.7486,49.839,42126.0
2022-02-01 13:00:00,55.14,55.19,55.07,55.19,36053.0,49.839,49.8842,49.7758,49.8842,36053.0
2022-02-01 13:30:00,55.19,55.32,55.15,55.18,60593.0,49.8842,50.0017,49.8481,49.8752,60593.0
2022-02-01 14:00:00,55.17,55.18,55.02,55.14,60050.0,49.8661,49.8752,49.7306,49.839,60050.0
2022-02-01 14:30:00,55.14,55.26,55.13,55.26,36857.0,49.839,49.9475,49.83,49.9475,36857.0
2022-02-01 15:00:00,55.26,55.46,55.25,55.32,67790.0,49.9475,50.1283,49.9385,50.0017,67790.0
2022-02-01 15:30:00,55.31,55.48,55.27,55.35,345741.0,49.9927,50.1463,49.9565,50.0288,345741.0
2022-02-02 09:30:00,55.26,55.71,55.2,55.43,133569.0,49.9475,50.3542,49.8933,50.1011,133569.0
2022-02-02 10:00:00,55.45,55.55,55.3,55.4,74283.0,50.1192,50.2096,49.9836,50.074,74283.0
2022-02-02 10:30:00,55.39,55.6,55.35,55.58,79169.0,50.065,50.2548,50.0288,50.2367,79169.0
2022-02-02 11:00:00,55.56,55.56,55.43,55.5,60874.0,50.2186,50.2186,50.1011,50.1644,60874.0
2022-02-02 11:30:00,55.49,55.67,55.41,55.59,48958.0,50.1554,50.3181,50.0831,50.2458,48958.0
2022-02-02 12:00:00,55.58,55.73,55.58,55.7,65931.0,50.2367,50.3723,50.2367,50.3452,65931.0
2022-02-02 12:30:00,55.69,55.85,55.66,55.83,48968.0,50.3362,50.4808,50.309,50.4627,48968.0
2022-02-02 13:00:00,55.83,55.87,55.76,55.79,48410.0,50.4627,50.4988,50.3994,50.4265,48410.0
2022-02-02 13:30:00,55.8,55.94,55.8,55.91,56044.0,50.4356,50.5621,50.4356,50.535,56044.0
2022-02-02 14:00:00,55.9,55.94,55.78,55.84,50975.0,50.526,50.5621,50.4175,50.4717,50975.0
2022-02-02 14:30:00,55.84,56.02,55.82,55.94,72029.0,50.4717,50.6344,50.4537,50.5621,72029.0
2022-02-02 15:00:00,55.94,56.2,55.9,56.14,67669.0,50.5621,50.7971,50.526,50.7429,67669.0
2022-02-02 15:30:00,56.14,56.31,56.09,56.15,220479.0,50.7429,50.8965,50.6977,50.7519,220479.0
2022-02-03 09:30:00,55.9,56.15,55.46,55.76,108186.0,50.526,50.7519,50.1283,50.3994,108186.0
2022-02-03 10:00:00,55.72,55.91,55.61,55.87,74298.0,50.3633,50.535,50.2638,50.4988,74298.0
2022-02-03 10:30:00,55.87,55.92,55.57,55.6,42021.0,50.4988,50.544,50.2277,50.2548,42021.0
2022-02-03 11:00:00,55.61,55.67,55.5,55.58,45438.0,50.2638,50.3181,50.1644,50.2367,45438.0
2022-02-03 11:30:00,55.6,55.64,55.48,55.56,38107.0,50.2548,50.291,50.1463,50.2186,38107.0
2022-02-03 12:00:00,55.53,55.65,55.46,55.62,34413.0,50.1915,50.3,50.1283,50.2729,34413.0
2022-02-03 12:30:00,55.62,55.67,55.52,55.66,35347.0,50.2729,50.3181,50.1825,50.309,35347.0
2022-02-03 13:00:00,55.65,55.69,55.57,55.65,33196.0,50.3,50.3362,50.2277,50.3,33196.0
2022-02-03 13:30:00,55.66,55.73,55.62,55.71,28580.0,50.309,50.3723,50.2729,50.3542,28580.0
2022-02-03 14:00:00,55.72,55.8,55.64,55.68,30527.0,50.3633,50.4356,50.291,50.3271,30527.0
2022-02-03 14:30:00,55.69,55.75,55.47,55.55,42958.0,50.3362,50.3904,50.1373,50.2096,42958.0
2022-02-03 15:00:00,55.54,55.65,55.47,55.56,44761.0,50.2006,50.3,50.1373,50.2186,44761.0
2022-02-03 15:30:00,55.55,55.56,55.08,55.22,227601.0,50.2096,50.2186,49.7848,49.9113,227601.0
2022-02-04 09:30:00,54.94,55.3,54.86,55.05,104768.0,49.6583,49.9836,49.5859,49.7577,104768.0
2022-02-04 10:00:00,55.06,55.16,54.8,54.82,108747.0,49.7667,49.8571,49.5317,49.5498,108747.0
2022-02-04 10:30:00,54.81,54.86,54.45,54.48,74852.0,49.5408,49.5859,49.2154,49.2425,74852.0
2022-02-04 11:00:00,54.45,54.94,54.39,54.91,64395.0,49.2154,49.6583,49.1611,49.6311,64395.0
2022-02-04 11:30:00,54.91,55.17,54.88,55.02,50346.0,49.6311,49.8661,49.604,49.7306,50346.0
2022-02-04 12:00:00,55.01,55.08,54.91,55.02,45779.0,49.7215,49.7848,49.6311,49.7306,45779.0
2022-02-04 12:30:00,55.04,55.13,54.92,55.13,57227.0,49.7486,49.83,49.6402,49.83,57227.0
2022-02-04 13:00:00,55.15,55.35,55.15,55.29,55935.0,49.8481,50.0288,49.8481,49.9746,55935.0
2022-02-04 13:30:00,55.31,55.42,55.23,55.29,46679.0,49.9927,50.0921,49.9204,49.9746,46679.0
2022-02-04 14:00:00,55.3,55.31,55.11,55.25,61398.0,49.9836,49.9927,49.8119,49.9385,61398.0
2022-02-04 14:30:00,55.24,55.37,55.24,55.33,60055.0,49.9294,50.0469,49.9294,50.0108,60055.0
2022-02-04 15:00:00,55.33,55.62,55.33,55.51,80403.0,50.0108,50.2729,50.0108,50.1735,80403.0
2022-02-04 15:30:00,55.52,55.54,55.13,55.13,213516.0,50.1825,50.2006,49.83,49.83,213516.0
2022-02-07 09:30:00,55.23,55.28,54.7,55.13,97395.0,49.9204,49.9656,49.4413,49.83,97395.0
2022-02-07 10:00:00,55.14,55.27,55.07,55.2,45541.0,49.839,49.9565,49.7758,49.8933,45541.0
2022-02-07 10:30:00,55.19,55.3,55.1,55.21,39325.0,49.8842,49.9836,49.8029,49.9023,39325.0
2022-02-07 11:00:00,55.22,55.32,55.08,55.27,33339.0,49.9113,50.0017,49.7848,49.9565,33339.0
2022-02-07 11:30:00,55.27,55.29,55.09,55.21,24899.0,49.9565,49.9746,49.7938,49.9023,24899.0
2022-02-07 12:00:00,55.21,55.22,55.11,55.11,30155.0,49.9023,49.9113,49.8119,49.8119,30155.0
2022-02-07 12:30:00,55.11,55.28,55.07,55.17,30948.0,49.8119,49.9656,49.7758,49.8661,30948.0
2022-02-07 13:00:00,55.14,55.4,55.14,55.38,30665.0,49.839,50.074,49.839,50.056,30665.0
2022-02-07 13:30:00,55.38,55.44,55.29,55.42,46232.0,50.056,50.1102,49.9746,50.0921,46232.0
2022-02-07 14:00:00,55.4,55.44,55.31,55.44,37040.0,50.074,50.1102,49.9927,50.1102,37040.0
2022-02-07 14:30:00,55.45,55.48,55.38,55.45,45200.0,50.1192,50.1463,50.056,50.1192,45200.0
2022-02-07 15:00:00,55.45,55.52,55.34,55.35,67031.0,50.1192,50.1825,50.0198,50.0288,67031.0
2022-02-07 15:30:00,55.35,55.39,55.02,55.14,151313.0,50.0288,50.065,49.7306,49.839,151313.0
2022-02-08 09:30:00,55.08,55.25,54.85,54.94,62593.0,49.7848,49.9385,49.5769,49.6583,62593.0
2022-02-08 10:00:00,54.93,54.97,54.82,54.88,43624.0,49.6492,49.6854,49.5498,49.604,43624.0
2022-02-08 10:30:00,54.86,55.04,54.72,55.0,52556.0,49.5859,49.7486,49.4594,49.7125,52556.0
2022-02-08 11:00:00,55.0,55.15,54.99,54.99,44281.0,49.7125,49.8481,49.7034,49.7034,44281.0
2022-02-08 11:30:00,55.0,55.18,55.0,55.16,29367.0,49.7125,49.8752,49.7125,49.8571,29367.0
2022-02-08 12:00:00,55.17,55.19,55.02,55.11,48091.0,49.8661,49.8842,49.7306,49.8119,48091.0
2022-02-08 12:30:00,55.12,55.26,55.09,55.2,24951.0,49.8209,49.9475,49.7938,49.8933,24951.0
2022-02-08 13:00:00,55.2,55.26,55.13,55.22,22979.0,49.8933,49.9475,49.83,49.9113,22979.0
2022-02-08 13:30:00,55.22,55.27,55.2,55.22,48381.0,49.9113,49.9565,49.8933,49.9113,48381.0
2022-02-08 14:00:00,55.23,55.37,55.13,55.13,50278.0,49.9204,50.0469,49.83,49.83,50278.0
2022-02-08 14:30:00,55.14,55.22,55.1,55.19,61022.0,49.839,49.9113,49.8029,49.8842,61022.0
2022-02-08 15:00:00,55.17,55.45,55.1,55.34,61384.0,49.8661,50.1192,49.8029,50.0198,61384.0
2022-02-08 15:30:00,55.35,55.48,55.27,55.32,196427.0,50.0288,50.1463,49.9565,50.0017,196427.0
2022-02-09 09:30:00,55.82,55.96,55.49,55.89,102907.0,50.4537,50.5802,50.1554,50.5169,102907.0
2022-02-09 10:00:00,55.92,55.96,55.65,55.7,87422.0,50.544,50.5802,50.3,50.3452,87422.0
2022-02-09 10:30:00,55.7,56.14,55.68,56.14,83923.0,50.3452,50.7429,50.3271,50.7429,83923.0
2022-02-09 11:00:00,56.14,56.19,55.98,56.05,76330.0,50.7429,50.7881,50.5983,50.6615,76330.0
2022-02-09 11:30:00,56.04,56.16,55.98,56.09,64209.0,50.6525,50.761,50.5983,50.6977,64209.0
2022-02-09 12:00:00,56.09,56.25,56.06,56.14,77480.0,50.6977,50.8423,50.6706,50.7429,77480.0
2022-02-09 12:30:00,56.15,56.28,56.13,56.26,53356.0,50.7519,50.8694,50.7339,50.8514,53356.0
2022-02-09 13:00:00,56.25,56.3,56.2,56.21,27894.0,50.8423,50.8875,50.7971,50.8062,27894.0
2022-02-09 13:30:00,56.22,56.3,56.2,56.3,54710.0,50.8152,50.8875,50.7971,50.8875,54710.0
2022-02-09 14:00:00,56.3,56.37,56.27,56.31,45293.0,50.8875,50.9508,50.8604,50.8965,45293.0
2022-02-09 14:30:00,56.3,56.34,56.21,56.21,55926.0,50.8875,50.9237,50.8062,50.8062,55926.0
2022-02-09 15:00:00,56.2,56.2,56.03,56.14,75539.0,50.7971,50.7971,50.6435,50.7429,75539.0
2022-02-09 15:30:00,56.15,56.31,56.08,56.29,276581.0,50.7519,50.8965,50.6887,50.8785,276581.0
2022-02-10 09:30:00,55.2,55.72,55.1,55.72,133456.0,49.8933,50.3633,49.8029,50.3633,133456.0
2022-02-10 10:00:00,55.73,55.92,55.62,55.72,66819.0,50.3723,50.544,50.2729,50.3633,66819.0
2022-02-10 10:30:00,55.74,56.02,55.63,55.65,53730.0,50.3813,50.6344,50.2819,50.3,53730.0
2022-02-10 11:00:00,55.65,55.71,55.47,55.49,40321.0,50.3,50.3542,50.1373,50.1554,40321.0
2022-02-10 11:30:00,55.5,55.68,55.36,55.68,29311.0,50.1644,50.3271,50.0379,50.3271,29311.0
2022-02-10 12:00:00,55.67,55.8,55.64,55.79,57185.0,50.3181,50.4356,50.291,50.4265,57185.0
2022-02-10 12:30:00,55.8,55.84,55.27,55.4,89578.0,50.4356,50.4717,49.9565,50.074,89578.0
2022-02-10 13:00:00,55.39,55.5,55.3,55.37,72939.0,50.065,50.1644,49.9836,50.0469,72939.0
2022-02-10 13:30:00,55.36,55.41,55.2,55.29,63365.0,50.0379,50.0831,49.8933,49.9746,63365.0
2022-02-10 14:00:00,55.3,55.32,55.08,55.2,59090.0,49.9836,50.0017,49.7848,49.8933,59090.0
2022-02-10 14:30:00,55.21,55.27,54.97,55.0,55899.0,49.9023,49.9565,49.6854,49.7125,55899.0
2022-02-10 15:00:00,55.02,55.25,54.96,55.05,84218.0,49.7306,49.9385,49.6763,49.7577,84218.0
2022-02-10 15:30:00,55.03,55.03,54.77,54.87,262277.0,49.7396,49.7396,49.5046,49.595,262277.0
2022-02-11 09:30:00,54.94,55.08,54.75,54.77,85846.0,49.6583,49.7848,49.4865,49.5046,85846.0
2022-02-11 10:00:00,54.79,54.96,54.77,54.91,50582.0,49.5227,49.6763,49.5046,49.6311,50582.0
2022-02-11 10:30:00,54.92,55.0,54.83,54.86,53039.0,49.6402,49.7125,49.5588,49.5859,53039.0
2022-02-11 11:00:00,54.83,54.97,54.59,54.63,63661.0,49.5588,49.6854,49.3419,49.3781,63661.0
2022-02-11 11:30:00,54.63,54.72,54.53,54.69,40451.0,49.3781,49.4594,49.2877,49.4323,40451.0
2022-02-11 12:00:00,54.67,54.75,54.6,54.66,36664.0,49.4142,49.4865,49.3509,49.4052,36664.0
2022-02-11 12:30:00,54.65,54.68,54.55,54.6,36915.0,49.3961,49.4232,49.3057,49.3509,36915.0
2022-02-11 13:00:00,54.6,54.66,54.52,54.52,46962.0,49.3509,49.4052,49.2786,49.2786,46962.0
2022-02-11 13:30:00,54.51,54.53,54.05,54.14,115251.0,49.2696,49.2877,48.8538,48.9352,115251.0
2022-02-11 14:00:00,54.12,54.46,54.02,54.09,129103.0,48.9171,49.2244,48.8267,48.89,129103.0
2022-02-11 14:30:00,54.1,54.31,53.9,54.07,102347.0,48.899,49.0888,48.7182,48.8719,102347.0
2022-02-11 15:00:00,54.06,54.25,53.95,54.02,98439.0,48.8629,49.0346,48.7634,48.8267,98439.0
2022-02-11 15:30:00,53.99,54.1,53.77,53.85,287527.0,48.7996,48.899,48.6007,48.673,287527.0
2022-02-14 09:30:00,53.44,53.65,52.72,53.24,291063.0,48.3025,48.4923,47.6517,48.1217,291063.0
2022-02-14 10:00:00,53.24,53.56,53.06,53.46,130563.0,48.1217,48.4109,47.959,48.3205,130563.0
2022-02-14 10:30:00,53.45,53.48,53.17,53.18,92167.0,48.3115,48.3386,48.0584,48.0675,92167.0
2022-02-14 11:00:00,53.19,53.27,53.05,53.12,79674.0,48.0765,48.1488,47.95,48.0132,79674.0
2022-02-14 11:30:00,53.12,53.27,53.02,53.27,82184.0,48.0132,48.1488,47.9228,48.1488,82184.0
2022-02-14 12:00:00,53.26,53.54,53.19,53.54,66294.0,48.1398,48.3928,48.0765,48.3928,66294.0
2022-02-14 12:30:00,53.55,53.63,53.51,53.55,55319.0,48.4019,48.4742,48.3657,48.4019,55319.0
2022-02-14 13:00:00,53.56,53.61,53.43,53.43,41145.0,48.4109,48.4561,48.2934,48.2934,41145.0
2022-02-14 13:30:00,53.42,53.43,52.94,52.95,75136.0,48.2844,48.2934,47.8505,47.8596,75136.0
2022-02-14 14:00:00,52.94,53.23,52.77,53.09,105969.0,47.8505,48.1126,47.6969,47.9861,105969.0
2022-02-14 14:30:00,53.08,53.16,52.98,52.99,79346.0,47.9771,48.0494,47.8867,47.8957,79346.0
2022-02-14 15:00:00,53.0,53.14,52.88,53.04,89769.0,47.9048,48.0313,47.7963,47.9409,89769.0
2022-02-14 15:30:00,53.03,53.28,53.02,53.19,199183.0,47.9319,48.1578,47.9228,48.0765,199183.0
2022-02-15 09:30:00,53.75,54.07,53.74,53.91,99369.0,48.5827,48.8719,48.5736,48.7273,99369.0
2022-02-15 10:00:00,53.88,54.08,53.69,54.08,105330.0,48.7002,48.8809,48.5284,48.8809,105330.0
2022-02-15 10:30:00,54.07,54.25,53.95,54.16,63563.0,48.8719,49.0346,48.7634,48.9532,63563.0
2022-02-15 11:00:00,54.17,54.21,54.02,54.03,65490.0,48.9623,48.9984,48.8267,48.8357,65490.0
2022-02-15 11:30:00,54.03,54.19,54.03,54.1,32929.0,48.8357,48.9804,48.8357,48.899,32929.0
2022-02-15 12:00:00,54.1,54.11,53.89,53.95,39931.0,48.899,48.908,48.7092,48.7634,39931.0
2022-02-15 12:30:00,53.94,54.06,53.91,54.02,37732.0,48.7544,48.8629,48.7273,48.8267,37732.0
2022-02-15 13:00:00,54.03,54.16,53.99,54.16,34853.0,48.8357,48.9532,48.7996,48.9532,34853.0
2022-02-15 13:30:00,54.16,54.2,54.13,54.15,35333.0,48.9532,48.9894,48.9261,48.9442,35333.0
2022-02-15 14:00:00,54.16,54.18,53.96,54.06,43386.0,48.9532,48.9713,48.7725,48.8629,43386.0
2022-02-15 14:30:00,54.06,54.16,54.03,54.11,72430.0,48.8629,48.9532,48.8357,48.908,72430.0
2022-02-15 15:00:00,54.1,54.22,54.1,54.16,58534.0,48.899,49.0075,48.899,48.9532,58534.0
2022-02-15 15:30:00,54.16,54.3,53.95,54.3,217692.0,48.9532,49.0798,48.7634,49.0798,217692.0
2022-02-16 09:30:00,54.13,54.34,53.83,53.86,140145.0,48.9261,49.1159,48.655,48.6821,140145.0
2022-02-16 10:00:00,53.85,53.92,53.73,53.77,44310.0,48.673,48.7363,48.5646,48.6007,44310.0
2022-02-16 10:30:00,53.77,53.95,53.52,53.54,50821.0,48.6007,48.7634,48.3748,48.3928,50821.0
2022-02-16 11:00:00,53.54,53.66,53.39,53.56,45050.0,48.3928,48.5013,48.2573,48.4109,45050.0
2022-02-16 11:30:00,53.55,53.75,53.54,53.71,28444.0,48.4019,48.5827,48.3928,48.5465,28444.0
2022-02-16 12:00:00,53.7,53.77,53.61,53.73,35719.0,48.5375,48.6007,48.4561,48.5646,35719.0
2022-02-16 12:30:00,53.72,53.72,53.51,53.69,23633.0,48.5555,48.5555,48.3657,48.5284,23633.0
2022-02-16 13:00:00,53.69,53.82,53.68,53.82,26725.0,48.5284,48.6459,48.5194,48.6459,26725.0
2022-02-16 13:30:00,53.82,53.84,53.63,53.7,45468.0,48.6459,48.664,48.4742,48.5375,45468.0
2022-02-16 14:00:00,53.7,54.15,53.62,54.14,70331.0,48.5375,48.9442,48.4652,48.9352,70331.0
2022-02-16 14:30:00,54.17,54.3,54.08,54.23,66329.0,48.9623,49.0798,48.8809,49.0165,66329.0
2022-02-16 15:00:00,54.24,54.4,54.21,54.38,87636.0,49.0255,49.1702,48.9984,49.1521,87636.0
2022-02-16 15:30:00,54.38,54.44,54.22,54.31,308696.0,49.1521,49.2063,49.0075,49.0888,308696.0
2022-02-17 09:30:00,55.5,57.04,55.47,56.89,472283.0,50.1644,51.5564,50.1373,51.4208,472283.0
2022-02-17 10:00:00,56.85,56.89,56.19,56.3,173450.0,51.3846,51.4208,50.7881,50.8875,173450.0
2022-02-17 10:30:00,56.29,56.42,55.84,56.26,173277.0,50.8785,50.996,50.4717,50.8514,173277.0
2022-02-17 11:00:00,56.27,56.56,56.27,56.46,114911.0,50.8604,51.1225,50.8604,51.0321,114911.0
2022-02-17 11:30:00,56.46,56.59,56.31,56.38,75997.0,51.0321,51.1496,50.8965,50.9598,75997.0
2022-02-17 12:00:00,56.38,56.64,56.35,56.61,53236.0,50.9598,51.1948,50.9327,51.1677,53236.0
2022-02-17 12:30:00,56.6,56.6,56.31,56.31,58381.0,51.1587,51.1587,50.8965,50.8965,58381.0
2022-02-17 13:00:00,56.32,56.39,56.18,56.36,37494.0,50.9056,50.9689,50.779,50.9417,37494.0
2022-02-17 13:30:00,56.35,56.43,56.19,56.27,46839.0,50.9327,51.005,50.7881,50.8604,46839.0
2022-02-17 14:00:00,56.27,56.29,56.15,56.24,62678.0,50.8604,50.8785,50.7519,50.8333,62678.0
2022-02-17 14:30:00,56.25,56.25,56.0,56.01,77287.0,50.8423,50.8423,50.6163,50.6254,77287.0
2022-02-17 15:00:00,56.0,56.05,55.81,55.9,104013.0,50.6163,50.6615,50.4446,50.526,104013.0
2022-02-17 15:30:00,55.91,56.02,55.68,55.8,274256.0,50.535,50.6344,50.3271,50.4356,274256.0
2022-02-18 09:30:00,55.52,55.77,55.39,55.74,130566.0,50.1825,50.4085,50.065,50.3813,130566.0
2022-02-18 10:00:00,55.76,56.51,55.76,56.48,156484.0,50.3994,51.0773,50.3994,51.0502,156484.0
2022-02-18 10:30:00,56.48,56.97,56.42,56.97,159294.0,51.0502,51.4931,50.996,51.4931,159294.0
2022-02-18 11:00:00,56.97,57.17,56.78,56.87,170166.0,51.4931,51.6739,51.3214,51.4027,170166.0
2022-02-18 11:30:00,56.86,56.96,56.56,56.6,88366.0,51.3937,51.4841,51.1225,51.1587,88366.0
2022-02-18 12:00:00,56.6,56.79,56.53,56.68,90116.0,51.1587,51.3304,51.0954,51.231,90116.0
2022-02-18 12:30:00,56.68,56.76,56.51,56.74,101456.0,51.231,51.3033,51.0773,51.2852,101456.0
2022-02-18 13:00:00,56.74,57.06,56.71,57.0,92277.0,51.2852,51.5744,51.2581,51.5202,92277.0
2022-02-18 13:30:00,57.02,57.14,56.92,57.02,77537.0,51.5383,51.6468,51.4479,51.5383,77537.0
2022-02-18 14:00:00,57.03,57.44,57.0,57.43,130196.0,51.5473,51.9179,51.5202,51.9089,130196.0
2022-02-18 14:30:00,57.44,57.68,57.28,57.48,158788.0,51.9179,52.1348,51.7733,51.9541,158788.0
2022-02-18 15:00:00,57.47,57.58,57.13,57.19,140810.0,51.945,52.0445,51.6377,51.6919,140810.0
2022-02-18 15:30:00,57.18,57.32,56.96,57.23,367089.0,51.6829,51.8094,51.4841,51.7281,367089.0
2022-02-22 09:30:00,56.94,57.14,56.1,56.92,292391.0,51.466,51.6468,50.7067,51.4479,292391.0
2022-02-22 10:00:00,56.95,56.97,56.65,56.96,115707.0,51.475,51.4931,51.2039,51.4841,115707.0
2022-02-22 10:30:00,56.96,56.96,56.41,56.49,88314.0,51.4841,51.4841,50.9869,51.0592,88314.0
2022-02-22 11:00:00,56.47,56.7,56.4,56.61,84696.0,51.0412,51.2491,50.9779,51.1677,84696.0
2022-02-22 11:30:00,56.6,56.79,56.54,56.73,59740.0,51.1587,51.3304,51.1044,51.2762,59740.0
2022-02-22 12:00:00,56.78,56.82,56.36,56.4,74846.0,51.3214,51.3575,50.9417,50.9779,74846.0
2022-02-22 12:30:00,56.39,56.39,56.08,56.11,57843.0,50.9689,50.9689,50.6887,50.7158,57843.0
2022-02-22 13:00:00,56.13,56.15,55.93,56.02,76519.0,50.7339,50.7519,50.5531,50.6344,76519.0
2022-02-22 13:30:00,56.01,56.06,55.74,55.85,65706.0,50.6254,50.6706,50.3813,50.4808,65706.0
2022-02-22 14:00:00,55.85,56.03,55.75,55.91,129404.0,50.4808,50.6435,50.3904,50.535,129404.0
2022-02-22 14:30:00,55.9,56.51,55.87,56.4,123702.0,50.526,51.0773,50.4988,50.9779,123702.0
2022-02-22 15:00:00,56.42,56.61,56.37,56.49,99330.0,50.996,51.1677,50.9508,51.0592,99330.0
2022-02-22 15:30:00,56.47,56.5,56.13,56.31,294871.0,51.0412,51.0683,50.7339,50.8965,294871.0
2022-02-23 09:30:00,56.61,56.97,56.08,56.25,134821.0,51.1677,51.4931,50.6887,50.8423,134821.0
2022-02-23 10:00:00,56.25,56.25,55.85,55.87,79770.0,50.8423,50.8423,50.4808,50.4988,79770.0
2022-02-23 10:30:00,55.87,55.97,55.79,55.88,56055.0,50.4988,50.5892,50.4265,50.5079,56055.0
2022-02-23 11:00:00,55.86,55.98,55.7,55.74,61742.0,50.4898,50.5983,50.3452,50.3813,61742.0
2022-02-23 11:30:00,55.75,55.9,55.67,55.82,32770.0,50.3904,50.526,50.3181,50.4537,32770.0
2022-02-23 12:00:00,55.81,55.81,55.58,55.69,41020.0,50.4446,50.4446,50.2367,50.3362,41020.0
2022-02-23 12:30:00,55.69,55.71,55.32,55.36,48912.0,50.3362,50.3542,50.0017,50.0379,48912.0
2022-02-23 13:00:00,55.34,55.34,55.12,55.12,45057.0,50.0198,50.0198,49.8209,49.8209,45057.0
2022-02-23 13:30:00,55.16,55.23,55.01,55.05,32942.0,49.8571,49.9204,49.7215,49.7577,32942.0
2022-02-23 14:00:00,55.06,55.11,54.73,54.74,57480.0,49.7667,49.8119,49.4684,49.4775,57480.0
2022-02-23 14:30:00,54.78,54.83,54.59,54.6,71972.0,49.5136,49.5588,49.3419,49.3509,71972.0
2022-02-23 15:00:00,54.59,54.62,54.39,54.54,155809.0,49.3419,49.369,49.1611,49.2967,155809.0
2022-02-23 15:30:00,54.53,54.59,54.4,54.46,303684.0,49.2877,49.3419,49.1702,49.2244,303684.0
2022-02-24 09:30:00,53.9,53.95,53.22,53.6,185847.0,48.7182,48.7634,48.1036,48.4471,185847.0
2022-02-24 10:00:00,53.58,53.71,53.29,53.41,89925.0,48.429,48.5465,48.1669,48.2753,89925.0
2022-02-24 10:30:00,53.41,53.78,53.34,53.57,119386.0,48.2753,48.6098,48.2121,48.42,119386.0
2022-02-24 11:00:00,53.56,53.99,53.54,53.9,86065.0,48.4109,48.7996,48.3928,48.7182,86065.0
2022-02-24 11:30:00,53.92,54.03,53.68,53.87,78406.0,48.7363,48.8357,48.5194,48.6911,78406.0
2022-02-24 12:00:00,53.88,53.92,53.42,53.54,55491.0,48.7002,48.7363,48.2844,48.3928,55491.0
2022-02-24 12:30:00,53.54,53.71,53.41,53.44,66536.0,48.3928,48.5465,48.2753,48.3025,66536.0
2022-02-24 13:00:00,53.43,53.62,53.22,53.24,68259.0,48.2934,48.4652,48.1036,48.1217,68259.0
2022-02-24 13:30:00,53.24,53.76,53.22,53.56,96314.0,48.1217,48.5917,48.1036,48.4109,96314.0
2022-02-24 14:00:00,53.58,53.9,53.48,53.85,103714.0,48.429,48.7182,48.3386,48.673,103714.0
2022-02-24 14:30:00,53.84,54.27,53.84,54.18,137709.0,48.664,49.0527,48.664,48.9713,137709.0
2022-02-24 15:00:00,54.18,54.31,54.1,54.11,120848.0,48.9713,49.0888,48.899,48.908,120848.0
2022-02-24 15:30:00,54.11,54.83,54.09,54.71,332934.0,48.908,49.5588,48.89,49.4504,332934.0
2022-02-25 09:30:00,54.91,55.09,54.5,54.92,125411.0,49.6311,49.7938,49.2606,49.6402,125411.0
2022-02-25 10:00:00,54.94,55.58,54.84,55.56,112195.0,49.6583,50.2367,49.5679,50.2186,112195.0
2022-02-25 10:30:00,55.57,55.81,55.39,55.72,61179.0,50.2277,50.4446,50.065,50.3633,61179.0
2022-02-25 11:00:00,55.75,56.2,55.61,56.07,63857.0,50.3904,50.7971,50.2638,50.6796,63857.0
2022-02-25 11:30:00,56.07,56.07,55.85,56.04,44092.0,50.6796,50.6796,50.4808,50.6525,44092.0
2022-02-25 12:00:00,56.07,56.11,55.89,56.09,53879.0,50.6796,50.7158,50.5169,50.6977,53879.0
2022-02-25 12:30:00,56.09,56.21,55.95,55.99,56068.0,50.6977,50.8062,50.5712,50.6073,56068.0
2022-02-25 13:00:00,55.99,56.05,55.82,56.02,35572.0,50.6073,50.6615,50.4537,50.6344,35572.0
2022-02-25 13:30:00,56.03,56.2,55.98,56.07,44741.0,50.6435,50.7971,50.5983,50.6796,44741.0
2022-02-25 14:00:00,56.08,56.08,55.86,55.9,67710.0,50.6887,50.6887,50.4898,50.526,67710.0
2022-02-25 14:30:00,55.91,55.99,55.77,55.9,64344.0,50.535,50.6073,50.4085,50.526,64344.0
2022-02-25 15:00:00,55.89,56.05,55.77,55.95,57750.0,50.5169,50.6615,50.4085,50.5712,57750.0
2022-02-25 15:30:00,55.95,56.08,55.84,56.05,172347.0,50.5712,50.6887,50.4717,50.6615,172347.0
2022-02-28 09:30:00,55.27,55.74,55.12,55.47,97357.0,49.9565,50.3813,49.8209,50.1373,97357.0
2022-02-28 10:00:00,55.48,55.52,55.2,55.25,30849.0,50.1463,50.1825,49.8933,49.9385,30849.0
2022-02-28 10:30:00,55.24,55.77,55.24,55.76,74002.0,49.9294,50.4085,49.9294,50.3994,74002.0
2022-02-28 11:00:00,55.76,55.9,55.55,55.89,37905.0,50.3994,50.526,50.2096,50.5169,37905.0
2022-02-28 11:30:00,55.88,55.98,55.82,55.91,36697.0,50.5079,50.5983,50.4537,50.535,36697.0
2022-02-28 12:00:00,55.91,55.94,55.41,55.46,33128.0,50.535,50.5621,50.0831,50.1283,33128.0
2022-02-28 12:30:00,55.45,55.49,55.18,55.26,26780.0,50.1192,50.1554,49.8752,49.9475,26780.0
2022-02-28 13:00:00,55.27,55.46,55.14,55.19,34038.0,49.9565,50.1283,49.839,49.8842,34038.0
2022-02-28 13:30:00,55.17,55.36,55.1,55.26,32402.0,49.8661,50.0379,49.8029,49.9475,32402.0
2022-02-28 14:00:00,55.26,55.27,54.76,54.81,96018.0,49.9475,49.9565,49.4956,49.5408,96018.0
2022-02-28 14:30:00,54.82,55.09,54.79,55.04,51739.0,49.5498,49.7938,49.5227,49.7486,51739.0
2022-02-28 15:00:00,55.04,55.33,54.85,55.24,72392.0,49.7486,50.0108,49.5769,49.9294,72392.0
2022-02-28 15:30:00,55.23,55.84,54.96,55.83,334924.0,49.9204,50.4717,49.6763,50.4627,334924.0
2022-03-01 09:30:00,55.52,55.84,55.42,55.55,94807.0,50.1825,50.4717,50.0921,50.2096,94807.0
2022-03-01 10:00:00,55.64,55.76,55.19,55.26,77811.0,50.291,50.3994,49.8842,49.9475,77811.0
2022-03-01 10:30:00,55.26,55.28,54.94,54.98,51857.0,49.9475,49.9656,49.6583,49.6944,51857.0
2022-03-01 11:00:00,54.98,55.22,54.9,54.9,41198.0,49.6944,49.9113,49.6221,49.6221,41198.0
2022-03-01 11:30:00,54.94,54.94,54.49,54.57,52244.0,49.6583,49.6583,49.2515,49.3238,52244.0
2022-03-01 12:00:00,54.57,54.72,54.52,54.63,46634.0,49.3238,49.4594,49.2786,49.3781,46634.0
2022-03-01 12:30:00,54.63,54.76,54.53,54.69,38768.0,49.3781,49.4956,49.2877,49.4323,38768.0
2022-03-01 13:00:00,54.68,54.76,54.35,54.35,44656.0,49.4232,49.4956,49.125,49.125,44656.0
2022-03-01 13:30:00,54.38,54.51,54.3,54.45,37553.0,49.1521,49.2696,49.0798,49.2154,37553.0
2022-03-01 14:00:00,54.47,54.71,54.36,54.69,45036.0,49.2334,49.4504,49.134,49.4323,45036.0
2022-03-01 14:30:00,54.7,54.79,54.59,54.64,52248.0,49.4413,49.5227,49.3419,49.3871,52248.0
2022-03-01 15:00:00,54.63,54.98,54.6,54.6,69953.0,49.3781,49.6944,49.3509,49.3509,69953.0
2022-03-01 15:30:00,54.59,54.69,54.27,54.61,186463.0,49.3419,49.4323,49.0527,49.36,186463.0
2022-03-02 09:30:00,54.73,55.54,54.71,55.38,107473.0,49.4684,50.2006,49.4504,50.056,107473.0
2022-03-02 10:00:00,55.38,55.77,55.11,55.72,69369.0,50.056,50.4085,49.8119,50.3633,69369.0
2022-03-02 10:30:00,55.72,55.91,55.54,55.67,74714.0,50.3633,50.535,50.2006,50.3181,74714.0
2022-03-02 11:00:00,55.68,56.1,55.53,55.91,118316.0,50.3271,50.7067,50.1915,50.535,118316.0
2022-03-02 11:30:00,55.91,56.03,55.86,55.96,77547.0,50.535,50.6435,50.4898,50.5802,77547.0
2022-03-02 12:00:00,55.97,56.08,55.91,56.02,45067.0,50.5892,50.6887,50.535,50.6344,45067.0
2022-03-02 12:30:00,56.03,56.09,55.93,55.99,37796.0,50.6435,50.6977,50.5531,50.6073,37796.0
2022-03-02 13:00:00,56.0,56.09,55.98,56.04,74348.0,50.6163,50.6977,50.5983,50.6525,74348.0
2022-03-02 13:30:00,56.04,56.19,56.04,56.08,33545.0,50.6525,50.7881,50.6525,50.6887,33545.0
2022-03-02 14:00:00,56.09,56.27,56.02,56.07,40944.0,50.6977,50.8604,50.6344,50.6796,40944.0
2022-03-02 14:30:00,56.06,56.24,56.02,56.13,53163.0,50.6706,50.8333,50.6344,50.7339,53163.0
2022-03-02 15:00:00,56.12,56.28,56.09,56.28,53682.0,50.7248,50.8694,50.6977,50.8694,53682.0
2022-03-02 15:30:00,56.28,56.36,56.13,56.13,225794.0,50.8694,50.9417,50.7339,50.7339,225794.0
2022-03-03 09:30:00,56.69,57.0,56.51,56.73,129793.0,51.24,51.5202,51.0773,51.2762,129793.0
2022-03-03 10:00:00,56.74,56.8,56.14,56.33,79958.0,51.2852,51.3394,50.7429,50.9146,79958.0
2022-03-03 10:30:00,56.35,56.41,55.98,55.99,46190.0,50.9327,50.9869,50.5983,50.6073,46190.0
2022-03-03 11:00:00,56.02,56.17,55.91,56.1,60895.0,50.6344,50.77,50.535,50.7067,60895.0
2022-03-03 11:30:00,56.09,56.21,56.01,56.15,56727.0,50.6977,50.8062,50.6254,50.7519,56727.0
2022-03-03 12:00:00,56.15,56.28,55.88,55.88,64200.0,50.7519,50.8694,50.5079,50.5079,64200.0
2022-03-03 12:30:00,55.91,56.36,55.88,56.26,88034.0,50.535,50.9417,50.5079,50.8514,88034.0
2022-03-03 13:00:00,56.27,56.45,56.2,56.41,37092.0,50.8604,51.0231,50.7971,50.9869,37092.0
2022-03-03 13:30:00,56.4,56.42,56.27,56.36,34632.0,50.9779,50.996,50.8604,50.9417,34632.0
2022-03-03 14:00:00,56.35,56.45,56.24,56.39,41151.0,50.9327,51.0231,50.8333,50.9689,41151.0
2022-03-03 14:30:00,56.37,56.37,56.07,56.12,46329.0,50.9508,50.9508,50.6796,50.7248,46329.0
2022-03-03 15:00:00,56.12,56.15,55.91,56.13,86509.0,50.7248,50.7519,50.535,50.7339,86509.0
2022-03-03 15:30:00,56.12,56.12,55.84,56.08,163248.0,50.7248,50.7248,50.4717,50.6887,163248.0
2022-03-04 09:30:00,55.59,55.69,55.27,55.62,59933.0,50.2458,50.3362,49.9565,50.2729,59933.0
2022-03-04 10:00:00,55.62,55.73,55.4,55.73,55821.0,50.2729,50.3723,50.074,50.3723,55821.0
2022-03-04 10:30:00,55.68,55.94,55.63,55.91,42697.0,50.3271,50.5621,50.2819,50.535,42697.0
2022-03-04 11:00:00,55.91,55.97,55.74,55.89,56607.0,50.535,50.5892,50.3813,50.5169,56607.0
2022-03-04 11:30:00,55.88,56.01,55.74,55.97,43175.0,50.5079,50.6254,50.3813,50.5892,43175.0
2022-03-04 12:00:00,55.98,56.49,55.93,56.49,46711.0,50.5983,51.0592,50.5531,51.0592,46711.0
2022-03-04 12:30:00,56.47,56.72,56.46,56.65,50379.0,51.0412,51.2671,51.0321,51.2039,50379.0
2022-03-04 13:00:00,56.67,56.89,56.67,56.72,53357.0,51.2219,51.4208,51.2219,51.2671,53357.0
2022-03-04 13:30:00,56.71,56.76,56.4,56.4,36695.0,51.2581,51.3033,50.9779,50.9779,36695.0
2022-03-04 14:00:00,56.4,56.55,56.23,56.45,65711.0,50.9779,51.1135,50.8242,51.0231,65711.0
2022-03-04 14:30:00,56.43,56.52,56.16,56.16,55512.0,51.005,51.0864,50.761,50.761,55512.0
2022-03-04 15:00:00,56.16,56.39,56.13,56.24,74454.0,50.761,50.9689,50.7339,50.8333,74454.0
2022-03-04 15:30:00,56.23,56.55,56.17,56.49,232571.0,50.8242,51.1135,50.77,51.0592,232571.0
2022-03-07 09:30:00,56.31,56.44,55.6,55.81,131792.0,50.8965,51.014,50.2548,50.4446,131792.0
2022-03-07 10:00:00,55.78,56.21,55.74,55.93,97016.0,50.4175,50.8062,50.3813,50.5531,97016.0
2022-03-07 10:30:00,55.92,56.14,55.88,55.93,111339.0,50.544,50.7429,50.5079,50.5531,111339.0
2022-03-07 11:00:00,55.92,55.95,55.71,55.85,69224.0,50.544,50.5712,50.3542,50.4808,69224.0
2022-03-07 11:30:00,55.85,56.12,55.83,55.96,57645.0,50.4808,50.7248,50.4627,50.5802,57645.0
2022-03-07 12:00:00,55.95,56.09,55.75,55.86,71598.0,50.5712,50.6977,50.3904,50.4898,71598.0
2022-03-07 12:30:00,55.82,55.9,55.6,55.75,83145.0,50.4537,50.526,50.2548,50.3904,83145.0
2022-03-07 13:00:00,55.74,55.95,55.68,55.95,59043.0,50.3813,50.5712,50.3271,50.5712,59043.0
2022-03-07 13:30:00,55.99,56.1,55.91,56.09,48356.0,50.6073,50.7067,50.535,50.6977,48356.0
2022-03-07 14:00:00,56.12,56.16,55.84,55.92,57873.0,50.7248,50.761,50.4717,50.544,57873.0
2022-03-07 14:30:00,55.92,55.97,55.74,55.84,37795.0,50.544,50.5892,50.3813,50.4717,37795.0
2022-03-07 15:00:00,55.85,56.05,55.81,55.94,89741.0,50.4808,50.6615,50.4446,50.5621,89741.0
2022-03-07 15:30:00,55.94,55.95,55.53,55.57,272155.0,50.5621,50.5712,50.1915,50.2277,272155.0
2022-03-08 09:30:00,55.65,55.78,54.73,54.92,113799.0,50.3,50.4175,49.4684,49.6402,113799.0
2022-03-08 10:00:00,54.92,55.06,54.64,54.82,109119.0,49.6402,49.7667,49.3871,49.5498,109119.0
2022-03-08 10:30:00,54.84,55.05,54.56,55.03,105150.0,49.5679,49.7577,49.3148,49.7396,105150.0
2022-03-08 11:00:00,55.0,55.05,54.36,54.39,70572.0,49.7125,49.7577,49.134,49.1611,70572.0
2022-03-08 11:30:00,54.36,54.49,54.08,54.39,87234.0,49.134,49.2515,48.8809,49.1611,87234.0
2022-03-08 12:00:00,54.39,55.3,54.37,55.23,102789.0,49.1611,49.9836,49.1431,49.9204,102789.0
2022-03-08 12:30:00,55.24,55.64,55.22,55.46,89216.0,49.9294,50.291,49.9113,50.1283,89216.0
2022-03-08 13:00:00,55.47,55.86,55.19,55.23,118505.0,50.1373,50.4898,49.8842,49.9204,118505.0
2022-03-08 13:30:00,55.23,55.23,54.66,54.66,99098.0,49.9204,49.9204,49.4052,49.4052,99098.0
2022-03-08 14:00:00,54.65,54.95,54.48,54.92,113688.0,49.3961,49.6673,49.2425,49.6402,113688.0
2022-03-08 14:30:00,54.91,55.18,54.78,55.04,82294.0,49.6311,49.8752,49.5136,49.7486,82294.0
2022-03-08 15:00:00,55.06,55.35,54.77,54.77,119494.0,49.7667,50.0288,49.5046,49.5046,119494.0
2022-03-08 15:30:00,54.78,54.85,54.35,54.39,305819.0,49.5136,49.5769,49.125,49.1611,305819.0
2022-03-09 09:30:00,55.55,56.0,55.37,55.41,100491.0,50.2096,50.6163,50.0469,50.0831,100491.0
2022-03-09 10:00:00,55.42,55.73,55.26,55.39,62305.0,50.0921,50.3723,49.9475,50.065,62305.0
2022-03-09 10:30:00,55.39,55.64,55.29,55.61,55548.0,50.065,50.291,49.9746,50.2638,55548.0
2022-03-09 11:00:00,55.61,55.66,55.43,55.59,35804.0,50.2638,50.309,50.1011,50.2458,35804.0
2022-03-09 11:30:00,55.59,55.84,55.59,55.77,35841.0,50.2458,50.4717,50.2458,50.4085,35841.0
2022-03-09 12:00:00,55.77,55.87,55.7,55.84,36864.0,50.4085,50.4988,50.3452,50.4717,36864.0
2022-03-09 12:30:00,55.87,56.14,55.87,56.1,43773.0,50.4988,50.7429,50.4988,50.7067,43773.0
2022-03-09 13:00:00,56.11,56.11,55.88,55.93,33765.0,50.7158,50.7158,50.5079,50.5531,33765.0
2022-03-09 13:30:00,55.92,55.92,55.76,55.84,33579.0,50.544,50.544,50.3994,50.4717,33579.0
2022-03-09 14:00:00,55.84,56.03,55.8,55.81,46499.0,50.4717,50.6435,50.4356,50.4446,46499.0
2022-03-09 14:30:00,55.82,55.95,55.79,55.84,42399.0,50.4537,50.5712,50.4265,50.4717,42399.0
2022-03-09 15:00:00,55.84,56.13,55.84,56.13,71558.0,50.4717,50.7339,50.4717,50.7339,71558.0
2022-03-09 15:30:00,56.15,56.24,55.78,55.92,198454.0,50.7519,50.8333,50.4175,50.544,198454.0
2022-03-10 09:30:00,54.4,55.14,53.98,54.98,181126.0,49.1702,49.839,48.7905,49.6944,181126.0
2022-03-10 10:00:00,54.99,55.13,54.85,54.87,133328.0,49.7034,49.83,49.5769,49.595,133328.0
2022-03-10 10:30:00,54.87,54.95,54.55,54.58,53067.0,49.595,49.6673,49.3057,49.3329,53067.0
2022-03-10 11:00:00,54.57,54.63,54.3,54.32,56139.0,49.3238,49.3781,49.0798,49.0979,56139.0
2022-03-10 11:30:00,54.35,54.47,54.18,54.44,53252.0,49.125,49.2334,48.9713,49.2063,53252.0
2022-03-10 12:00:00,54.43,54.66,54.41,54.61,49476.0,49.1973,49.4052,49.1792,49.36,49476.0
2022-03-10 12:30:00,54.6,54.65,54.4,54.45,46308.0,49.3509,49.3961,49.1702,49.2154,46308.0
2022-03-10 13:00:00,54.45,54.62,54.41,54.56,44195.0,49.2154,49.369,49.1792,49.3148,44195.0
2022-03-10 13:30:00,54.55,54.76,54.52,54.58,62383.0,49.3057,49.4956,49.2786,49.3329,62383.0
2022-03-10 14:00:00,54.57,54.65,54.49,54.57,83848.0,49.3238,49.3961,49.2515,49.3238,83848.0
2022-03-10 14:30:00,54.59,54.74,54.55,54.72,47175.0,49.3419,49.4775,49.3057,49.4594,47175.0
2022-03-10 15:00:00,54.72,54.72,54.52,54.62,50035.0,49.4594,49.4594,49.2786,49.369,50035.0
2022-03-10 15:30:00,54.63,54.84,54.54,54.71,179960.0,49.3781,49.5679,49.2967,49.4504,179960.0
2022-03-11 09:30:00,55.21,56.2,55.19,56.1,132258.0,49.9023,50.7971,49.8842,50.7067,132258.0
2022-03-11 10:00:00,56.06,56.1,55.58,55.58,51432.0,50.6706,50.7067,50.2367,50.2367,51432.0
2022-03-11 10:30:00,55.56,55.7,55.5,55.55,46825.0,50.2186,50.3452,50.1644,50.2096,46825.0
2022-03-11 11:00:00,55.51,55.52,55.27,55.35,53093.0,50.1735,50.1825,49.9565,50.0288,53093.0
2022-03-11 11:30:00,55.36,55.36,55.02,55.17,42889.0,50.0379,50.0379,49.7306,49.8661,42889.0
2022-03-11 12:00:00,55.18,55.28,55.1,55.11,24711.0,49.8752,49.9656,49.8029,49.8119,24711.0
2022-03-11 12:30:00,55.1,55.44,55.09,55.41,36891.0,49.8029,50.1102,49.7938,50.0831,36891.0
2022-03-11 13:00:00,55.4,55.46,55.31,55.42,33046.0,50.074,50.1283,49.9927,50.0921,33046.0
2022-03-11 13:30:00,55.44,55.58,55.33,55.33,44648.0,50.1102,50.2367,50.0108,50.0108,44648.0
2022-03-11 14:00:00,55.31,55.44,55.25,55.42,45708.0,49.9927,50.1102,49.9385,50.0921,45708.0
2022-03-11 14:30:00,55.42,55.43,55.05,55.16,50439.0,50.0921,50.1011,49.7577,49.8571,50439.0
2022-03-11 15:00:00,55.16,55.23,54.98,55.01,68970.0,49.8571,49.9204,49.6944,49.7215,68970.0
2022-03-11 15:30:00,55.0,55.0,54.6,54.68,183674.0,49.7125,49.7125,49.3509,49.4232,183674.0
2022-03-14 09:30:00,55.03,55.39,54.48,54.69,132552.0,49.7396,50.065,49.2425,49.4323,132552.0
2022-03-14 10:00:00,54.66,54.94,54.63,54.92,79432.0,49.4052,49.6583,49.3781,49.6402,79432.0
2022-03-14 10:30:00,54.92,55.21,54.89,55.18,46494.0,49.6402,49.9023,49.6131,49.8752,46494.0
2022-03-14 11:00:00,55.21,55.22,54.88,54.89,42187.0,49.9023,49.9113,49.604,49.6131,42187.0
2022-03-14 11:30:00,54.87,54.87,54.61,54.71,61971.0,49.595,49.595,49.36,49.4504,61971.0
2022-03-14 12:00:00,54.68,54.7,54.41,54.49,43531.0,49.4232,49.4413,49.1792,49.2515,43531.0
2022-03-14 12:30:00,54.5,54.56,54.25,54.31,35535.0,49.2606,49.3148,49.0346,49.0888,35535.0
2022-03-14 13:00:00,54.32,54.37,54.26,54.34,52386.0,49.0979,49.1431,49.0436,49.1159,52386.0
2022-03-14 13:30:00,54.36,54.41,54.16,54.23,65139.0,49.134,49.1792,48.9532,49.0165,65139.0
2022-03-14 14:00:00,54.23,54.31,54.0,54.01,40727.0,49.0165,49.0888,48.8086,48.8177,40727.0
2022-03-14 14:30:00,54.01,54.33,53.99,54.29,46152.0,48.8177,49.1069,48.7996,49.0707,46152.0
2022-03-14 15:00:00,54.27,54.47,54.24,54.41,86858.0,49.0527,49.2334,49.0255,49.1792,86858.0
2022-03-14 15:30:00,54.41,54.41,54.13,54.3,252797.0,49.1792,49.1792,48.9261,49.0798,252797.0
2022-03-15 09:30:00,54.68,54.95,54.54,54.69,73271.0,49.4232,49.6673,49.2967,49.4323,73271.0
2022-03-15 10:00:00,54.69,54.77,54.49,54.65,44326.0,49.4323,49.5046,49.2515,49.3961,44326.0
2022-03-15 10:30:00,54.63,54.9,54.63,54.81,38435.0,49.3781,49.6221,49.3781,49.5408,38435.0
2022-03-15 11:00:00,54.8,54.98,54.73,54.98,26675.0,49.5317,49.6944,49.4684,49.6944,26675.0
2022-03-15 11:30:00,54.99,55.35,54.93,55.01,70089.0,49.7034,50.0288,49.6492,49.7215,70089.0
2022-03-15 12:00:00,54.98,55.42,54.92,55.4,40114.0,49.6944,50.0921,49.6402,50.074,40114.0
2022-03-15 12:30:00,55.4,55.44,55.15,55.3,37533.0,50.074,50.1102,49.8481,49.9836,37533.0
2022-03-15 13:00:00,55.31,55.35,55.03,55.03,31732.0,49.9927,50.0288,49.7396,49.7396,31732.0
2022-03-15 13:30:00,55.03,55.1,54.97,55.08,33225.0,49.7396,49.8029,49.6854,49.7848,33225.0
2022-03-15 14:00:00,55.07,55.13,54.71,54.88,62533.0,49.7758,49.83,49.4504,49.604,62533.0
2022-03-15 14:30:00,54.87,55.24,54.81,55.23,34351.0,49.595,49.9294,49.5408,49.9204,34351.0
2022-03-15 15:00:00,55.22,55.43,55.2,55.39,92451.0,49.9113,50.1011,49.8933,50.065,92451.0
2022-03-15 15:30:00,55.4,55.72,55.37,55.58,304315.0,50.074,50.3633,50.0469,50.2367,304315.0
2022-03-16 09:30:00,55.93,56.0,55.46,55.55,140962.0,50.5531,50.6163,50.1283,50.2096,140962.0
2022-03-16 10:00:00,55.56,55.69,55.22,55.58,119903.0,50.2186,50.3362,49.9113,50.2367,119903.0
2022-03-16 10:30:00,55.61,55.88,55.53,55.87,85903.0,50.2638,50.5079,50.1915,50.4988,85903.0
2022-03-16 11:00:00,55.88,55.89,55.67,55.83,58523.0,50.5079,50.5169,50.3181,50.4627,58523.0
2022-03-16 11:30:00,55.84,55.9,55.54,55.56,47782.0,50.4717,50.526,50.2006,50.2186,47782.0
2022-03-16 12:00:00,55.57,55.76,55.52,55.71,39545.0,50.2277,50.3994,50.1825,50.3542,39545.0
2022-03-16 12:30:00,55.72,55.77,55.44,55.49,46312.0,50.3633,50.4085,50.1102,50.1554,46312.0
2022-03-16 13:00:00,55.49,55.5,55.28,55.34,50573.0,50.1554,50.1644,49.9656,50.0198,50573.0
2022-03-16 13:30:00,55.36,55.45,55.31,55.33,48145.0,50.0379,50.1192,49.9927,50.0108,48145.0
2022-03-16 14:00:00,55.3,55.31,54.75,54.78,121591.0,49.9836,49.9927,49.4865,49.5136,121591.0
2022-03-16 14:30:00,54.78,55.38,54.6,55.16,142343.0,49.5136,50.056,49.3509,49.8571,142343.0
2022-03-16 15:00:00,55.16,55.56,55.11,55.55,124678.0,49.8571,50.2186,49.8119,50.2096,124678.0
2022-03-16 15:30:00,55.56,55.86,55.41,55.84,256637.0,50.2186,50.4898,50.0831,50.4717,256637.0
2022-03-17 09:30:00,55.67,55.79,55.36,55.64,119628.0,50.3181,50.4265,50.0379,50.291,119628.0
2022-03-17 10:00:00,55.65,55.82,55.6,55.72,76589.0,50.3,50.4537,50.2548,50.3633,76589.0
2022-03-17 10:30:00,55.71,55.81,55.62,55.77,54948.0,50.3542,50.4446,50.2729,50.4085,54948.0
2022-03-17 11:00:00,55.77,55.87,55.71,55.86,34523.0,50.4085,50.4988,50.3542,50.4898,34523.0
2022-03-17 11:30:00,55.86,55.94,55.81,55.89,35696.0,50.4898,50.5621,50.4446,50.5169,35696.0
2022-03-17 12:00:00,55.9,56.14,55.85,56.12,35540.0,50.526,50.7429,50.4808,50.7248,35540.0
2022-03-17 12:30:00,56.11,56.14,55.97,56.05,38033.0,50.7158,50.7429,50.5892,50.6615,38033.0
2022-03-17 13:00:00,56.02,56.17,55.93,56.17,45234.0,50.6344,50.77,50.5531,50.77,45234.0
2022-03-17 13:30:00,56.17,56.29,56.16,56.26,35421.0,50.77,50.8785,50.761,50.8514,35421.0
2022-03-17 14:00:00,56.25,56.25,56.02,56.03,41002.0,50.8423,50.8423,50.6344,50.6435,41002.0
2022-03-17 14:30:00,56.04,56.19,56.01,56.11,33379.0,50.6525,50.7881,50.6254,50.7158,33379.0
2022-03-17 15:00:00,56.1,56.17,55.99,56.12,51119.0,50.7067,50.77,50.6073,50.7248,51119.0
2022-03-17 15:30:00,56.14,56.23,55.97,56.18,228967.0,50.7429,50.8242,50.5892,50.779,228967.0
2022-03-18 09:30:00,56.04,56.24,55.9,56.13,192182.0,50.6525,50.8333,50.526,50.7339,192182.0
2022-03-18 10:00:00,56.13,56.17,55.81,55.88,126298.0,50.7339,50.77,50.4446,50.5079,126298.0
2022-03-18 10:30:00,55.87,55.93,55.59,55.69,148292.0,50.4988,50.5531,50.2458,50.3362,148292.0
2022-03-18 11:00:00,55.72,55.95,55.69,55.73,118068.0,50.3633,50.5712,50.3362,50.3723,118068.0
2022-03-18 11:30:00,55.73,55.88,55.55,55.7,107776.0,50.3723,50.5079,50.2096,50.3452,107776.0
2022-03-18 12:00:00,55.68,55.82,55.63,55.81,56961.0,50.3271,50.4537,50.2819,50.4446,56961.0
2022-03-18 12:30:00,55.81,55.86,55.65,55.77,105403.0,50.4446,50.4898,50.3,50.4085,105403.0
2022-03-18 13:00:00,55.8,56.02,55.8,55.94,62408.0,50.4356,50.6344,50.4356,50.5621,62408.0
2022-03-18 13:30:00,55.95,55.97,55.84,55.89,58391.0,50.5712,50.5892,50.4717,50.5169,58391.0
2022-03-18 14:00:00,55.9,55.93,55.78,55.84,94061.0,50.526,50.5531,50.4175,50.4717,94061.0
2022-03-18 14:30:00,55.84,56.01,55.82,55.88,93445.0,50.4717,50.6254,50.4537,50.5079,93445.0
2022-03-18 15:00:00,55.87,56.23,55.83,56.22,110069.0,50.4988,50.8242,50.4627,50.8152,110069.0
2022-03-18 15:30:00,56.21,56.41,55.89,55.97,670699.0,50.8062,50.9869,50.5169,50.5892,670699.0
2022-03-21 09:30:00,56.02,56.54,56.0,56.14,79385.0,50.6344,51.1044,50.6163,50.7429,79385.0
2022-03-21 10:00:00,56.14,56.22,55.84,56.08,56549.0,50.7429,50.8152,50.4717,50.6887,56549.0
2022-03-21 10:30:00,56.09,56.3,56.03,56.26,46886.0,50.6977,50.8875,50.6435,50.8514,46886.0
2022-03-21 11:00:00,56.25,56.35,56.14,56.27,48517.0,50.8423,50.9327,50.7429,50.8604,48517.0
2022-03-21 11:30:00,56.27,56.3,56.06,56.18,40592.0,50.8604,50.8875,50.6706,50.779,40592.0
2022-03-21 12:00:00,56.19,56.3,56.06,56.23,45094.0,50.7881,50.8875,50.6706,50.8242,45094.0
2022-03-21 12:30:00,56.22,56.22,55.76,55.77,67072.0,50.8152,50.8152,50.3994,50.4085,67072.0
2022-03-21 13:00:00,55.76,55.77,55.52,55.62,43066.0,50.3994,50.4085,50.1825,50.2729,43066.0
2022-03-21 13:30:00,55.62,55.79,55.6,55.76,38695.0,50.2729,50.4265,50.2548,50.3994,38695.0
2022-03-21 14:00:00,55.8,55.85,55.59,55.82,69118.0,50.4356,50.4808,50.2458,50.4537,69118.0
2022-03-21 14:30:00,55.83,55.84,55.54,55.55,69619.0,50.4627,50.4717,50.2006,50.2096,69619.0
2022-03-21 15:00:00,55.56,55.84,55.56,55.82,75901.0,50.2186,50.4717,50.2186,50.4537,75901.0
2022-03-21 15:30:00,55.83,56.07,55.73,56.04,257499.0,50.4627,50.6796,50.3723,50.6525,257499.0
2022-03-22 09:30:00,56.36,56.72,56.09,56.32,86171.0,50.9417,51.2671,50.6977,50.9056,86171.0
2022-03-22 10:00:00,56.34,56.45,56.15,56.22,43187.0,50.9237,51.0231,50.7519,50.8152,43187.0
2022-03-22 10:30:00,56.23,56.39,56.19,56.26,44027.0,50.8242,50.9689,50.7881,50.8514,44027.0
2022-03-22 11:00:00,56.29,56.47,56.22,56.39,32700.0,50.8785,51.0412,50.8152,50.9689,32700.0
2022-03-22 11:30:00,56.4,56.41,56.2,56.28,47658.0,50.9779,50.9869,50.7971,50.8694,47658.0
2022-03-22 12:00:00,56.29,56.33,56.17,56.21,27140.0,50.8785,50.9146,50.77,50.8062,27140.0
2022-03-22 12:30:00,56.2,56.36,56.16,56.36,29710.0,50.7971,50.9417,50.761,50.9417,29710.0
2022-03-22 13:00:00,56.36,56.41,56.31,56.36,26094.0,50.9417,50.9869,50.8965,50.9417,26094.0
2022-03-22 13:30:00,56.37,56.44,56.37,56.42,24056.0,50.9508,51.014,50.9508,50.996,24056.0
2022-03-22 14:00:00,56.41,56.41,56.24,56.28,38522.0,50.9869,50.9869,50.8333,50.8694,38522.0
2022-03-22 14:30:00,56.27,56.3,56.16,56.16,43865.0,50.8604,50.8875,50.761,50.761,43865.0
2022-03-22 15:00:00,56.16,56.3,56.16,56.17,57601.0,50.761,50.8875,50.761,50.77,57601.0
2022-03-22 15:30:00,56.17,56.37,56.09,56.19,207483.0,50.77,50.9508,50.6977,50.7881,207483.0
2022-03-23 09:30:00,55.9,56.09,55.49,55.75,84516.0,50.526,50.6977,50.1554,50.3904,84516.0
2022-03-23 10:00:00,55.76,55.84,55.43,55.43,38444.0,50.3994,50.4717,50.1011,50.1011,38444.0
2022-03-23 10:30:00,55.43,55.52,55.39,55.41,30789.0,50.1011,50.1825,50.065,50.0831,30789.0
2022-03-23 11:00:00,55.42,55.46,55.27,55.3,55693.0,50.0921,50.1283,49.9565,49.9836,55693.0
2022-03-23 11:30:00,55.3,55.33,55.19,55.23,28243.0,49.9836,50.0108,49.8842,49.9204,28243.0
2022-03-23 12:00:00,55.22,55.3,55.04,55.05,42915.0,49.9113,49.9836,49.7486,49.7577,42915.0
2022-03-23 12:30:00,55.04,55.08,54.88,55.01,50164.0,49.7486,49.7848,49.604,49.7215,50164.0
2022-03-23 13:00:00,55.01,55.01,54.7,54.72,43511.0,49.7215,49.7215,49.4413,49.4594,43511.0
2022-03-23 13:30:00,54.71,54.72,54.56,54.62,35922.0,49.4504,49.4594,49.3148,49.369,35922.0
2022-03-23 14:00:00,54.62,54.71,54.56,54.7,65109.0,49.369,49.4504,49.3148,49.4413,65109.0
2022-03-23 14:30:00,54.69,54.71,54.58,54.63,34497.0,49.4323,49.4504,49.3329,49.3781,34497.0
2022-03-23 15:00:00,54.63,54.73,54.59,54.69,41759.0,49.3781,49.4684,49.3419,49.4323,41759.0
2022-03-23 15:30:00,54.7,54.7,54.46,54.46,196235.0,49.4413,49.4413,49.2244,49.2244,196235.0
2022-03-24 09:30:00,54.63,54.69,53.69,53.97,110043.0,49.3781,49.4323,48.5284,48.7815,110043.0
2022-03-24 10:00:00,53.96,54.28,53.95,54.15,63596.0,48.7725,49.0617,48.7634,48.9442,63596.0
2022-03-24 10:30:00,54.15,54.27,54.09,54.13,33878.0,48.9442,49.0527,48.89,48.9261,33878.0
2022-03-24 11:00:00,54.13,54.29,53.97,54.12,54117.0,48.9261,49.0707,48.7815,48.9171,54117.0
2022-03-24 11:30:00,54.13,54.2,54.08,54.13,55596.0,48.9261,48.9894,48.8809,48.9261,55596.0
2022-03-24 12:00:00,54.14,54.2,53.84,53.87,58833.0,48.9352,48.9894,48.664,48.6911,58833.0
2022-03-24 12:30:00,53.86,54.0,53.84,53.98,41145.0,48.6821,48.8086,48.664,48.7905,41145.0
2022-03-24 13:00:00,53.99,54.03,53.87,53.91,49602.0,48.7996,48.8357,48.6911,48.7273,49602.0
2022-03-24 13:30:00,53.93,54.06,53.89,54.02,35138.0,48.7454,48.8629,48.7092,48.8267,35138.0
2022-03-24 14:00:00,54.03,54.1,54.01,54.05,34353.0,48.8357,48.899,48.8177,48.8538,34353.0
2022-03-24 14:30:00,54.05,54.08,53.97,54.07,42700.0,48.8538,48.8809,48.7815,48.8719,42700.0
2022-03-24 15:00:00,54.06,54.45,54.01,54.43,104121.0,48.8629,49.2154,48.8177,49.1973,104121.0
2022-03-24 15:30:00,54.42,54.52,54.27,54.5,194017.0,49.1882,49.2786,49.0527,49.2606,194017.0
2022-03-25 09:30:00,54.61,54.63,54.41,54.54,93001.0,49.36,49.3781,49.1792,49.2967,93001.0
2022-03-25 10:00:00,54.55,55.11,54.53,55.09,100332.0,49.3057,49.8119,49.2877,49.7938,100332.0
2022-03-25 10:30:00,55.1,55.17,54.91,54.95,78436.0,49.8029,49.8661,49.6311,49.6673,78436.0
2022-03-25 11:00:00,54.96,54.97,54.4,54.46,95330.0,49.6763,49.6854,49.1702,49.2244,95330.0
2022-03-25 11:30:00,54.45,54.6,54.42,54.5,58135.0,49.2154,49.3509,49.1882,49.2606,58135.0
2022-03-25 12:00:00,54.52,54.57,54.44,54.52,57806.0,49.2786,49.3238,49.2063,49.2786,57806.0
2022-03-25 12:30:00,54.52,54.72,54.49,54.56,78223.0,49.2786,49.4594,49.2515,49.3148,78223.0
2022-03-25 13:00:00,54.56,54.77,54.55,54.58,77663.0,49.3148,49.5046,49.3057,49.3329,77663.0
2022-03-25 13:30:00,54.58,54.83,54.58,54.81,38506.0,49.3329,49.5588,49.3329,49.5408,38506.0
2022-03-25 14:00:00,54.81,54.92,54.79,54.9,33974.0,49.5408,49.6402,49.5227,49.6221,33974.0
2022-03-25 14:30:00,54.9,55.03,54.9,54.98,63692.0,49.6221,49.7396,49.6221,49.6944,63692.0
2022-03-25 15:00:00,54.97,55.0,54.85,54.86,59418.0,49.6854,49.7125,49.5769,49.5859,59418.0
2022-03-25 15:30:00,54.86,54.99,54.82,54.97,138207.0,49.5859,49.7034,49.5498,49.6854,138207.0
2022-03-28 09:30:00,54.81,54.95,54.42,54.93,56706.0,49.5408,49.6673,49.1882,49.6492,56706.0
2022-03-28 10:00:00,54.94,55.05,54.83,54.89,38156.0,49.6583,49.7577,49.5588,49.6131,38156.0
2022-03-28 10:30:00,54.9,54.9,54.74,54.8,34771.0,49.6221,49.6221,49.4775,49.5317,34771.0
2022-03-28 11:00:00,54.81,54.81,54.59,54.69,66681.0,49.5408,49.5408,49.3419,49.4323,66681.0
2022-03-28 11:30:00,54.7,54.74,54.55,54.55,35710.0,49.4413,49.4775,49.3057,49.3057,35710.0
2022-03-28 12:00:00,54.54,54.65,54.54,54.58,24355.0,49.2967,49.3961,49.2967,49.3329,24355.0
2022-03-28 12:30:00,54.58,54.71,54.58,54.68,19841.0,49.3329,49.4504,49.3329,49.4232,19841.0
2022-03-28 13:00:00,54.67,54.81,54.67,54.78,31540.0,49.4142,49.5408,49.4142,49.5136,31540.0
2022-03-28 13:30:00,54.77,54.8,54.72,54.74,19836.0,49.5046,49.5317,49.4594,49.4775,19836.0
2022-03-28 14:00:00,54.75,54.8,54.73,54.77,27868.0,49.4865,49.5317,49.4684,49.5046,27868.0
2022-03-28 14:30:00,54.79,54.99,54.73,54.99,39487.0,49.5227,49.7034,49.4684,49.7034,39487.0
2022-03-28 15:00:00,55.0,55.0,54.87,55.0,59548.0,49.7125,49.7125,49.595,49.7125,59548.0
2022-03-28 15:30:00,55.01,55.16,54.97,55.14,205661.0,49.7215,49.8571,49.6854,49.839,205661.0
2022-03-29 09:30:00,55.72,56.3,55.5,55.55,193727.0,50.3633,50.8875,50.1644,50.2096,193727.0
2022-03-29 10:00:00,55.59,55.7,55.3,55.36,102612.0,50.2458,50.3452,49.9836,50.0379,102612.0
2022-03-29 10:30:00,55.38,55.53,55.28,55.5,67727.0,50.056,50.1915,49.9656,50.1644,67727.0
2022-03-29 11:00:00,55.52,55.55,55.21,55.28,101997.0,50.1825,50.2096,49.9023,49.9656,101997.0
2022-03-29 11:30:00,55.28,55.44,55.27,55.35,77316.0,49.9656,50.1102,49.9565,50.0288,77316.0
2022-03-29 12:00:00,55.36,55.36,55.17,55.29,82795.0,50.0379,50.0379,49.8661,49.9746,82795.0
2022-03-29 12:30:00,55.28,55.28,55.15,55.2,76322.0,49.9656,49.9656,49.8481,49.8933,76322.0
2022-03-29 13:00:00,55.19,55.2,55.05,55.08,52441.0,49.8842,49.8933,49.7577,49.7848,52441.0
2022-03-29 13:30:00,55.08,55.3,55.06,55.25,71019.0,49.7848,49.9836,49.7667,49.9385,71019.0
2022-03-29 14:00:00,55.26,55.28,55.22,55.28,44567.0,49.9475,49.9656,49.9113,49.9656,44567.0
2022-03-29 14:30:00,55.29,55.41,55.27,55.36,56540.0,49.9746,50.0831,49.9565,50.0379,56540.0
2022-03-29 15:00:00,55.35,55.71,55.35,55.71,104401.0,50.0288,50.3542,50.0288,50.3542,104401.0
2022-03-29 15:30:00,55.72,55.78,55.55,55.68,219283.0,50.3633,50.4175,50.2096,50.3271,219283.0
2022-03-30 09:30:00,55.63,56.79,55.63,56.77,118712.0,50.2819,51.3304,50.2819,51.3123,118712.0
2022-03-30 10:00:00,56.81,56.94,56.35,56.38,88918.0,51.3485,51.466,50.9327,50.9598,88918.0
2022-03-30 10:30:00,56.39,56.43,56.29,56.33,59316.0,50.9689,51.005,50.8785,50.9146,59316.0
2022-03-30 11:00:00,56.34,56.45,56.12,56.44,53659.0,50.9237,51.0231,50.7248,51.014,53659.0
2022-03-30 11:30:00,56.45,56.47,56.23,56.26,37760.0,51.0231,51.0412,50.8242,50.8514,37760.0
2022-03-30 12:00:00,56.27,56.3,56.17,56.2,35907.0,50.8604,50.8875,50.77,50.7971,35907.0
2022-03-30 12:30:00,56.2,56.2,56.07,56.1,29315.0,50.7971,50.7971,50.6796,50.7067,29315.0
2022-03-30 13:00:00,56.09,56.09,56.01,56.01,28833.0,50.6977,50.6977,50.6254,50.6254,28833.0
2022-03-30 13:30:00,56.01,56.08,55.92,56.02,30293.0,50.6254,50.6887,50.544,50.6344,30293.0
2022-03-30 14:00:00,56.01,56.18,56.01,56.06,32178.0,50.6254,50.779,50.6254,50.6706,32178.0
2022-03-30 14:30:00,56.05,56.09,55.91,55.91,29928.0,50.6615,50.6977,50.535,50.535,29928.0
2022-03-30 15:00:00,55.9,56.02,55.84,55.9,52467.0,50.526,50.6344,50.4717,50.526,52467.0
2022-03-30 15:30:00,55.9,56.05,55.84,56.03,139858.0,50.526,50.6615,50.4717,50.6435,139858.0
2022-03-31 09:30:00,56.04,56.38,55.99,56.36,60827.0,50.6525,50.9598,50.6073,50.9417,60827.0
2022-03-31 10:00:00,56.35,56.55,56.25,56.44,57085.0,50.9327,51.1135,50.8423,51.014,57085.0
2022-03-31 10:30:00,56.44,56.7,56.43,56.62,79598.0,51.014,51.2491,51.005,51.1767,79598.0
2022-03-31 11:00:00,56.63,56.88,56.54,56.87,103877.0,51.1858,51.4117,51.1044,51.4027,103877.0
2022-03-31 11:30:00,56.87,56.87,56.66,56.72,48709.0,51.4027,51.4027,51.2129,51.2671,48709.0
2022-03-31 12:00:00,56.72,56.74,56.58,56.61,25365.0,51.2671,51.2852,51.1406,51.1677,25365.0
2022-03-31 12:30:00,56.61,56.7,56.58,56.59,28741.0,51.1677,51.2491,51.1406,51.1496,28741.0
2022-03-31 13:00:00,56.6,56.63,56.5,56.62,29478.0,51.1587,51.1858,51.0683,51.1767,29478.0
2022-03-31 13:30:00,56.62,56.64,56.46,56.46,51231.0,51.1767,51.1948,51.0321,51.0321,51231.0
2022-03-31 14:00:00,56.46,56.46,56.3,56.36,18863.0,51.0321,51.0321,50.8875,50.9417,18863.0
2022-03-31 14:30:00,56.36,56.43,56.35,56.4,34309.0,50.9417,51.005,50.9327,50.9779,34309.0
2022-03-31 15:00:00,56.4,56.5,56.2,56.26,68847.0,50.9779,51.0683,50.7971,50.8514,68847.0
2022-03-31 15:30:00,56.26,56.27,55.72,55.72,367709.0,50.8514,50.8604,50.3633,50.3633,367709.0
2022-04-01 09:30:00,56.15,56.17,55.58,55.64,117901.0,50.7519,50.77,50.2367,50.291,117901.0
2022-04-01 10:00:00,55.63,55.64,55.19,55.23,88409.0,50.2819,50.291,49.8842,49.9204,88409.0
2022-04-01 10:30:00,55.24,55.38,55.07,55.31,67330.0,49.9294,50.056,49.7758,49.9927,67330.0
2022-04-01 11:00:00,55.31,55.37,55.23,55.27,33507.0,49.9927,50.0469,49.9204,49.9565,33507.0
2022-04-01 11:30:00,55.28,55.44,55.23,55.37,44324.0,49.9656,50.1102,49.9204,50.0469,44324.0
2022-04-01 12:00:00,55.37,55.37,55.07,55.1,44001.0,50.0469,50.0469,49.7758,49.8029,44001.0
2022-04-01 12:30:00,55.1,55.16,54.96,55.1,41668.0,49.8029,49.8571,49.6763,49.8029,41668.0
2022-04-01 13:00:00,55.08,55.11,54.89,54.92,30541.0,49.7848,49.8119,49.6131,49.6402,30541.0
2022-04-01 13:30:00,54.91,55.0,54.89,54.96,32278.0,49.6311,49.7125,49.6131,49.6763,32278.0
2022-04-01 14:00:00,54.95,55.39,54.94,55.39,59407.0,49.6673,50.065,49.6583,50.065,59407.0
2022-04-01 14:30:00,55.38,55.52,55.35,55.4,47511.0,50.056,50.1825,50.0288,50.074,47511.0
2022-04-01 15:00:00,55.4,55.58,55.39,55.48,71529.0,50.074,50.2367,50.065,50.1463,71529.0
2022-04-01 15:30:00,55.48,55.69,55.28,55.65,197192.0,50.1463,50.3362,49.9656,50.3,197192.0
2022-04-04 09:30:00,55.41,55.44,54.99,55.37,163025.0,50.0831,50.1102,49.7034,50.0469,163025.0
2022-04-04 10:00:00,55.35,55.59,55.23,55.56,75961.0,50.0288,50.2458,49.9204,50.2186,75961.0
2022-04-04 10:30:00,55.59,55.68,55.53,55.61,41512.0,50.2458,50.3271,50.1915,50.2638,41512.0
2022-04-04 11:00:00,55.62,55.76,55.61,55.68,38218.0,50.2729,50.3994,50.2638,50.3271,38218.0
2022-04-04 11:30:00,55.67,55.84,55.55,55.72,78681.0,50.3181,50.4717,50.2096,50.3633,78681.0
2022-04-04 12:00:00,55.73,55.76,55.59,55.6,24239.0,50.3723,50.3994,50.2458,50.2548,24239.0
2022-04-04 12:30:00,55.59,55.64,55.45,55.61,28638.0,50.2458,50.291,50.1192,50.2638,28638.0
2022-04-04 13:00:00,55.62,55.72,55.61,55.72,22895.0,50.2729,50.3633,50.2638,50.3633,22895.0
2022-04-04 13:30:00,55.71,55.81,55.68,55.81,35229.0,50.3542,50.4446,50.3271,50.4446,35229.0
2022-04-04 14:00:00,55.8,55.91,55.76,55.9,38834.0,50.4356,50.535,50.3994,50.526,38834.0
2022-04-04 14:30:00,55.89,55.94,55.86,55.87,34781.0,50.5169,50.5621,50.4898,50.4988,34781.0
2022-04-04 15:00:00,55.86,55.94,55.8,55.85,59077.0,50.4898,50.5621,50.4356,50.4808,59077.0
2022-04-04 15:30:00,55.84,56.11,55.83,55.85,216678.0,50.4717,50.7158,50.4627,50.4808,216678.0
2022-04-05 09:30:00,55.23,55.59,55.23,55.4,54785.0,50.2658,50.5934,50.2658,50.4205,54785.0
2022-04-05 10:00:00,55.43,55.58,55.0,55.09,73212.0,50.4478,50.5843,50.0565,50.1384,73212.0
2022-04-05 10:30:00,55.09,55.22,54.92,55.1,53001.0,50.1384,50.2567,49.9836,50.1475,53001.0
2022-04-05 11:00:00,55.11,55.17,55.0,55.09,34439.0,50.1566,50.2112,50.0565,50.1384,34439.0
2022-04-05 11:30:00,55.12,55.24,55.08,55.11,29368.0,50.1657,50.2749,50.1293,50.1566,29368.0
2022-04-05 12:00:00,55.1,55.16,55.03,55.03,24303.0,50.1475,50.2021,50.0838,50.0838,24303.0
2022-04-05 12:30:00,55.02,55.09,54.95,55.07,33148.0,50.0747,50.1384,50.0109,50.1202,33148.0
2022-04-05 13:00:00,55.08,55.22,55.03,55.15,28597.0,50.1293,50.2567,50.0838,50.193,28597.0
2022-04-05 13:30:00,55.16,55.19,55.01,55.05,38857.0,50.2021,50.2294,50.0656,50.102,38857.0
2022-04-05 14:00:00,55.05,55.16,55.02,55.09,32026.0,50.102,50.2021,50.0747,50.1384,32026.0
2022-04-05 14:30:00,55.09,55.16,55.05,55.09,27748.0,50.1384,50.2021,50.102,50.1384,27748.0
2022-04-05 15:00:00,55.09,55.12,54.91,54.92,49679.0,50.1384,50.1657,49.9745,49.9836,49679.0
2022-04-05 15:30:00,54.91,54.94,54.66,54.93,177717.0,49.9745,50.0018,49.747,49.9927,177717.0
2022-04-06 09:30:00,54.6,54.62,54.27,54.36,73325.0,49.6924,49.7106,49.3921,49.474,73325.0
2022-04-06 10:00:00,54.36,54.38,54.13,54.14,51908.0,49.474,49.4922,49.2647,49.2738,51908.0
2022-04-06 10:30:00,54.14,54.14,53.86,53.9,57212.0,49.2738,49.2738,49.0189,49.0553,57212.0
2022-04-06 11:00:00,53.89,54.18,53.89,54.05,45367.0,49.0462,49.3102,49.0462,49.1918,45367.0
2022-04-06 11:30:00,54.07,54.33,54.05,54.22,40011.0,49.21,49.4467,49.1918,49.3466,40011.0
2022-04-06 12:00:00,54.22,54.28,54.13,54.17,26391.0,49.3466,49.4012,49.2647,49.3011,26391.0
2022-04-06 12:30:00,54.19,54.33,54.18,54.25,31699.0,49.3193,49.4467,49.3102,49.3739,31699.0
2022-04-06 13:00:00,54.24,54.41,54.21,54.38,28334.0,49.3648,49.5195,49.3375,49.4922,28334.0
2022-04-06 13:30:00,54.38,54.48,54.34,54.45,26039.0,49.4922,49.5832,49.4558,49.5559,26039.0
2022-04-06 14:00:00,54.42,54.65,54.1,54.23,61573.0,49.5286,49.7379,49.2373,49.3557,61573.0
2022-04-06 14:30:00,54.23,54.69,54.21,54.67,61853.0,49.3557,49.7743,49.3375,49.7561,61853.0
2022-04-06 15:00:00,54.68,54.75,54.3,54.34,76888.0,49.7652,49.8289,49.4194,49.4558,76888.0
2022-04-06 15:30:00,54.32,54.59,54.26,54.35,227352.0,49.4376,49.6833,49.383,49.4649,227352.0
2022-04-07 09:30:00,54.26,54.26,53.83,54.06,102719.0,49.383,49.383,48.9916,49.2009,102719.0
2022-04-07 10:00:00,54.05,54.14,53.91,53.98,54602.0,49.1918,49.2738,49.0644,49.1281,54602.0
2022-04-07 10:30:00,53.97,54.1,53.81,53.9,57501.0,49.119,49.2373,48.9734,49.0553,57501.0
2022-04-07 11:00:00,53.91,54.01,53.81,53.85,46153.0,49.0644,49.1554,48.9734,49.0098,46153.0
2022-04-07 11:30:00,53.86,53.92,53.73,53.91,54074.0,49.0189,49.0735,48.9006,49.0644,54074.0
2022-04-07 12:00:00,53.91,54.07,53.9,53.95,33698.0,49.0644,49.21,49.0553,49.1008,33698.0
2022-04-07 12:30:00,53.95,54.06,53.91,54.04,30704.0,49.1008,49.2009,49.0644,49.1827,30704.0
2022-04-07 13:00:00,54.02,54.3,54.02,54.27,32228.0,49.1645,49.4194,49.1645,49.3921,32228.0
2022-04-07 13:30:00,54.27,54.46,54.23,54.42,39839.0,49.3921,49.565,49.3557,49.5286,39839.0
2022-04-07 14:00:00,54.43,54.52,54.36,54.38,36895.0,49.5377,49.6196,49.474,49.4922,36895.0
2022-04-07 14:30:00,54.37,54.65,54.34,54.64,65023.0,49.4831,49.7379,49.4558,49.7288,65023.0
2022-04-07 15:00:00,54.63,54.81,54.61,54.65,84977.0,49.7197,49.8835,49.7015,49.7379,84977.0
2022-04-07 15:30:00,54.65,54.85,54.57,54.64,190649.0,49.7379,49.9199,49.6651,49.7288,190649.0
2022-04-08 09:30:00,54.7,54.74,54.03,54.19,96385.0,49.7834,49.8198,49.1736,49.3193,96385.0
2022-04-08 10:00:00,54.2,54.32,54.02,54.1,51335.0,49.3284,49.4376,49.1645,49.2373,51335.0
2022-04-08 10:30:00,54.09,54.77,54.07,54.77,52491.0,49.2282,49.8471,49.21,49.8471,52491.0
2022-04-08 11:00:00,54.76,54.84,54.6,54.73,59105.0,49.838,49.9108,49.6924,49.8107,59105.0
2022-04-08 11:30:00,54.73,54.79,54.66,54.74,27868.0,49.8107,49.8653,49.747,49.8198,27868.0
2022-04-08 12:00:00,54.78,54.91,54.71,54.88,31514.0,49.8562,49.9745,49.7925,49.9472,31514.0
2022-04-08 12:30:00,54.88,54.88,54.71,54.76,70852.0,49.9472,49.9472,49.7925,49.838,70852.0
2022-04-08 13:00:00,54.75,54.75,54.53,54.54,107000.0,49.8289,49.8289,49.6287,49.6378,107000.0
2022-04-08 13:30:00,54.55,54.55,54.38,54.42,106104.0,49.6469,49.6469,49.4922,49.5286,106104.0
2022-04-08 14:00:00,54.41,54.49,54.32,54.33,48574.0,49.5195,49.5923,49.4376,49.4467,48574.0
2022-04-08 14:30:00,54.32,54.41,54.23,54.33,43321.0,49.4376,49.5195,49.3557,49.4467,43321.0
2022-04-08 15:00:00,54.33,54.45,54.3,54.43,64216.0,49.4467,49.5559,49.4194,49.5377,64216.0
2022-04-08 15:30:00,54.44,54.49,54.19,54.28,152329.0,49.5468,49.5923,49.3193,49.4012,152329.0
2022-04-11 09:30:00,53.79,53.95,53.35,53.37,120636.0,48.9552,49.1008,48.5548,48.573,120636.0
2022-04-11 10:00:00,53.36,53.36,53.03,53.13,84855.0,48.5639,48.5639,48.2635,48.3545,84855.0
2022-04-11 10:30:00,53.13,53.38,53.06,53.36,37353.0,48.3545,48.5821,48.2908,48.5639,37353.0
2022-04-11 11:00:00,53.36,53.43,53.27,53.33,34629.0,48.5639,48.6276,48.482,48.5366,34629.0
2022-04-11 11:30:00,53.34,53.36,53.19,53.22,42420.0,48.5457,48.5639,48.4091,48.4364,42420.0
2022-04-11 12:00:00,53.21,53.25,53.1,53.17,25014.0,48.4273,48.4637,48.3272,48.3909,25014.0
2022-04-11 12:30:00,53.17,53.27,53.12,53.26,61892.0,48.3909,48.482,48.3454,48.4728,61892.0
2022-04-11 13:00:00,53.26,53.3,53.2,53.23,37269.0,48.4728,48.5093,48.4182,48.4455,37269.0
2022-04-11 13:30:00,53.24,53.32,53.21,53.29,32372.0,48.4546,48.5275,48.4273,48.5002,32372.0
2022-04-11 14:00:00,53.3,53.38,53.22,53.22,45814.0,48.5093,48.5821,48.4364,48.4364,45814.0
2022-04-11 14:30:00,53.21,53.31,53.16,53.27,41678.0,48.4273,48.5184,48.3818,48.482,41678.0
2022-04-11 15:00:00,53.27,53.34,53.01,53.02,66378.0,48.482,48.5457,48.2453,48.2544,66378.0
2022-04-11 15:30:00,53.02,53.03,52.78,52.88,185449.0,48.2544,48.2635,48.036,48.127,185449.0
2022-04-12 09:30:00,51.52,52.95,51.51,52.57,174875.0,46.8892,48.1907,46.8801,47.8449,174875.0
2022-04-12 10:00:00,52.59,52.61,52.21,52.34,112707.0,47.8631,47.8813,47.5172,47.6355,112707.0
2022-04-12 10:30:00,52.37,52.37,52.16,52.27,75785.0,47.6628,47.6628,47.4717,47.5718,75785.0
2022-04-12 11:00:00,52.27,52.41,52.14,52.4,68413.0,47.5718,47.6992,47.4535,47.6901,68413.0
2022-04-12 11:30:00,52.42,52.57,52.41,52.51,59161.0,47.7084,47.8449,47.6992,47.7903,59161.0
2022-04-12 12:00:00,52.51,52.56,52.16,52.19,86511.0,47.7903,47.8358,47.4717,47.499,86511.0
2022-04-12 12:30:00,52.19,52.34,52.15,52.21,58860.0,47.499,47.6355,47.4626,47.5172,58860.0
2022-04-12 13:00:00,52.22,52.31,52.12,52.28,86202.0,47.5263,47.6082,47.4353,47.5809,86202.0
2022-04-12 13:30:00,52.27,52.31,52.05,52.08,78909.0,47.5718,47.6082,47.3716,47.3989,78909.0
2022-04-12 14:00:00,52.08,52.15,51.91,51.91,112509.0,47.3989,47.4626,47.2442,47.2442,112509.0
2022-04-12 14:30:00,51.91,51.91,51.74,51.78,114168.0,47.2442,47.2442,47.0895,47.1259,114168.0
2022-04-12 15:00:00,51.77,51.8,51.54,51.63,137629.0,47.1168,47.1441,46.9074,46.9894,137629.0
2022-04-12 15:30:00,51.62,51.87,51.55,51.83,319968.0,46.9803,47.2078,46.9165,47.1714,319968.0
2022-04-13 09:30:00,51.84,52.0,51.55,51.56,92544.0,47.1805,47.3261,46.9165,46.9256,92544.0
2022-04-13 10:00:00,51.56,51.74,51.45,51.47,53664.0,46.9256,47.0895,46.8255,46.8437,53664.0
2022-04-13 10:30:00,51.46,51.59,51.41,51.57,51711.0,46.8346,46.953,46.7891,46.9348,51711.0
2022-04-13 11:00:00,51.56,51.76,51.56,51.76,49846.0,46.9256,47.1077,46.9256,47.1077,49846.0
2022-04-13 11:30:00,51.75,51.77,51.66,51.72,47919.0,47.0986,47.1168,47.0167,47.0713,47919.0
2022-04-13 12:00:00,51.74,52.0,51.74,51.9,36895.0,47.0895,47.3261,47.0895,47.2351,36895.0
2022-04-13 12:30:00,51.9,52.0,51.89,51.89,24421.0,47.2351,47.3261,47.226,47.226,24421.0
2022-04-13 13:00:00,51.9,52.04,51.89,51.96,15743.0,47.2351,47.3625,47.226,47.2897,15743.0
2022-04-13 13:30:00,51.97,51.98,51.73,51.8,55650.0,47.2988,47.3079,47.0804,47.1441,55650.0
2022-04-13 14:00:00,51.79,51.9,51.76,51.86,60834.0,47.135,47.2351,47.1077,47.1987,60834.0
2022-04-13 14:30:00,51.85,51.97,51.82,51.95,30926.0,47.1896,47.2988,47.1623,47.2806,30926.0
2022-04-13 15:00:00,51.95,52.17,51.91,52.16,37596.0,47.2806,47.4808,47.2442,47.4717,37596.0
2022-04-13 15:30:00,52.17,52.29,52.13,52.16,150474.0,47.4808,47.59,47.4444,47.4717,150474.0
2022-04-14 09:30:00,52.16,52.38,51.92,51.92,55276.0,47.4717,47.6719,47.2533,47.2533,55276.0
2022-04-14 10:00:00,51.93,52.01,51.69,51.75,59580.0,47.2624,47.3352,47.044,47.0986,59580.0
2022-04-14 10:30:00,51.74,52.01,51.71,51.94,46564.0,47.0895,47.3352,47.0622,47.2715,46564.0
2022-04-14 11:00:00,51.94,51.95,51.75,51.84,31934.0,47.2715,47.2806,47.0986,47.1805,31934.0
2022-04-14 11:30:00,51.83,51.84,51.67,51.76,31022.0,47.1714,47.1805,47.0258,47.1077,31022.0
2022-04-14 12:00:00,51.74,51.79,51.6,51.61,22502.0,47.0895,47.135,46.9621,46.9712,22502.0
2022-04-14 12:30:00,51.6,51.61,51.47,51.51,22370.0,46.9621,46.9712,46.8437,46.8801,22370.0
2022-04-14 13:00:00,51.52,51.54,51.38,51.41,24074.0,46.8892,46.9074,46.7618,46.7891,24074.0
2022-04-14 13:30:00,51.42,51.55,51.41,51.55,19091.0,46.7982,46.9165,46.7891,46.9165,19091.0
2022-04-14 14:00:00,51.55,51.61,51.4,51.48,38457.0,46.9165,46.9712,46.78,46.8528,38457.0
2022-04-14 14:30:00,51.49,51.51,51.31,51.32,27777.0,46.8619,46.8801,46.6981,46.7072,27777.0
2022-04-14 15:00:00,51.31,51.39,51.23,51.23,31039.0,46.6981,46.7709,46.6253,46.6253,31039.0
2022-04-14 15:30:00,51.23,51.26,51.13,51.17,200464.0,46.6253,46.6526,46.5343,46.5707,200464.0
2022-04-18 09:30:00,50.87,51.41,50.81,51.21,95046.0,46.2977,46.7891,46.2431,46.6071,95046.0
2022-04-18 10:00:00,51.18,51.48,51.1,51.4,91275.0,46.5798,46.8528,46.507,46.78,91275.0
2022-04-18 10:30:00,51.41,51.55,51.26,51.32,37016.0,46.7891,46.9165,46.6526,46.7072,37016.0
2022-04-18 11:00:00,51.31,51.42,51.22,51.27,36407.0,46.6981,46.7982,46.6162,46.6617,36407.0
2022-04-18 11:30:00,51.26,51.3,51.17,51.28,35678.0,46.6526,46.689,46.5707,46.6708,35678.0
2022-04-18 12:00:00,51.28,51.28,51.05,51.08,47699.0,46.6708,46.6708,46.4615,46.4888,47699.0
2022-04-18 12:30:00,51.07,51.12,50.95,51.02,32958.0,46.4797,46.5252,46.3705,46.4342,32958.0
2022-04-18 13:00:00,51.02,51.15,51.0,51.14,18917.0,46.4342,46.5525,46.416,46.5434,18917.0
2022-04-18 13:30:00,51.13,51.53,51.13,51.42,44552.0,46.5343,46.8983,46.5343,46.7982,44552.0
2022-04-18 14:00:00,51.43,51.48,51.24,51.38,48241.0,46.8073,46.8528,46.6344,46.7618,48241.0
2022-04-18 14:30:00,51.39,51.42,51.28,51.29,24551.0,46.7709,46.7982,46.6708,46.6799,24551.0
2022-04-18 15:00:00,51.29,51.3,51.01,51.03,37901.0,46.6799,46.689,46.4251,46.4433,37901.0
2022-04-18 15:30:00,51.03,51.12,50.85,51.12,122287.0,46.4433,46.5252,46.2795,46.5252,122287.0
2022-04-19 09:30:00,51.0,51.39,50.93,51.39,70693.0,46.416,46.7709,46.3523,46.7709,70693.0
2022-04-19 10:00:00,51.4,51.57,51.33,51.51,36609.0,46.78,46.9348,46.7163,46.8801,36609.0
2022-04-19 10:30:00,51.51,51.59,51.44,51.45,34843.0,46.8801,46.953,46.8164,46.8255,34843.0
2022-04-19 11:00:00,51.45,51.54,51.39,51.48,43685.0,46.8255,46.9074,46.7709,46.8528,43685.0
2022-04-19 11:30:00,51.51,51.61,51.43,51.56,54493.0,46.8801,46.9712,46.8073,46.9256,54493.0
2022-04-19 12:00:00,51.56,51.59,51.51,51.53,50220.0,46.9256,46.953,46.8801,46.8983,50220.0
2022-04-19 12:30:00,51.54,51.57,51.48,51.56,48838.0,46.9074,46.9348,46.8528,46.9256,48838.0
2022-04-19 13:00:00,51.56,51.59,51.46,51.46,88482.0,46.9256,46.953,46.8346,46.8346,88482.0
2022-04-19 13:30:00,51.47,51.69,51.47,51.67,65458.0,46.8437,47.044,46.8437,47.0258,65458.0
2022-04-19 14:00:00,51.65,51.69,51.53,51.59,60841.0,47.0076,47.044,46.8983,46.953,60841.0
2022-04-19 14:30:00,51.6,51.67,51.56,51.65,65365.0,46.9621,47.0258,46.9256,47.0076,65365.0
2022-04-19 15:00:00,51.65,51.89,51.64,51.83,81229.0,47.0076,47.226,46.9985,47.1714,81229.0
2022-04-19 15:30:00,51.82,51.93,51.7,51.81,215319.0,47.1623,47.2624,47.0531,47.1532,215319.0
2022-04-20 09:30:00,52.26,52.68,52.15,52.63,101096.0,47.5627,47.945,47.4626,47.8995,101096.0
2022-04-20 10:00:00,52.63,53.09,52.55,53.09,77611.0,47.8995,48.3181,47.8267,48.3181,77611.0
2022-04-20 10:30:00,53.12,53.17,52.97,53.02,54032.0,48.3454,48.3909,48.2089,48.2544,54032.0
2022-04-20 11:00:00,53.03,53.03,52.84,52.94,46856.0,48.2635,48.2635,48.0906,48.1816,46856.0
2022-04-20 11:30:00,52.93,53.34,52.93,53.33,69623.0,48.1725,48.5457,48.1725,48.5366,69623.0
2022-04-20 12:00:00,53.34,53.43,53.26,53.34,53079.0,48.5457,48.6276,48.4728,48.5457,53079.0
2022-04-20 12:30:00,53.34,53.49,53.34,53.45,53087.0,48.5457,48.6822,48.5457,48.6458,53087.0
2022-04-20 13:00:00,53.45,53.6,53.44,53.54,71426.0,48.6458,48.7823,48.6367,48.7277,71426.0
2022-04-20 13:30:00,53.53,53.61,53.49,53.59,42909.0,48.7186,48.7914,48.6822,48.7732,42909.0
2022-04-20 14:00:00,53.59,53.66,53.41,53.45,54459.0,48.7732,48.8369,48.6094,48.6458,54459.0
2022-04-20 14:30:00,53.45,53.45,53.14,53.17,50847.0,48.6458,48.6458,48.3636,48.3909,50847.0
2022-04-20 15:00:00,53.18,53.3,53.18,53.23,59326.0,48.4,48.5093,48.4,48.4455,59326.0
2022-04-20 15:30:00,53.23,53.23,52.99,53.02,221838.0,48.4455,48.4455,48.2271,48.2544,221838.0
2022-04-21 09:30:00,53.4,53.74,53.27,53.71,64218.0,48.6003,48.9097,48.482,48.8824,64218.0
2022-04-21 10:00:00,53.71,53.77,53.51,53.75,36543.0,48.8824,48.937,48.7004,48.9188,36543.0
2022-04-21 10:30:00,53.75,53.83,53.7,53.83,151526.0,48.9188,48.9916,48.8733,48.9916,151526.0
2022-04-21 11:00:00,53.82,53.82,53.63,53.76,54231.0,48.9825,48.9825,48.8096,48.9279,54231.0
2022-04-21 11:30:00,53.77,53.77,53.52,53.55,56381.0,48.937,48.937,48.7095,48.7368,56381.0
2022-04-21 12:00:00,53.55,53.65,53.52,53.58,44449.0,48.7368,48.8278,48.7095,48.7641,44449.0
2022-04-21 12:30:00,53.58,53.61,53.31,53.31,25047.0,48.7641,48.7914,48.5184,48.5184,25047.0
2022-04-21 13:00:00,53.3,53.34,53.13,53.33,37761.0,48.5093,48.5457,48.3545,48.5366,37761.0
2022-04-21 13:30:00,53.32,53.33,53.08,53.17,39254.0,48.5275,48.5366,48.309,48.3909,39254.0
2022-04-21 14:00:00,53.17,53.3,53.07,53.27,41934.0,48.3909,48.5093,48.2999,48.482,41934.0
2022-04-21 14:30:00,53.27,53.42,53.13,53.16,50730.0,48.482,48.6185,48.3545,48.3818,50730.0
2022-04-21 15:00:00,53.15,53.15,52.94,53.06,103838.0,48.3727,48.3727,48.1816,48.2908,103838.0
2022-04-21 15:30:00,53.04,53.06,52.73,52.81,239229.0,48.2726,48.2908,47.9905,48.0633,239229.0
2022-04-22 09:30:00,52.75,52.75,51.98,52.01,76856.0,48.0087,48.0087,47.3079,47.3352,76856.0
2022-04-22 10:00:00,52.0,52.15,51.78,51.88,89238.0,47.3261,47.4626,47.1259,47.2169,89238.0
2022-04-22 10:30:00,51.88,52.02,51.81,51.89,50019.0,47.2169,47.3443,47.1532,47.226,50019.0
2022-04-22 11:00:00,51.89,52.04,51.87,51.89,51589.0,47.226,47.3625,47.2078,47.226,51589.0
2022-04-22 11:30:00,51.9,51.94,51.77,51.86,55761.0,47.2351,47.2715,47.1168,47.1987,55761.0
2022-04-22 12:00:00,51.85,51.93,51.69,51.88,39621.0,47.1896,47.2624,47.044,47.2169,39621.0
2022-04-22 12:30:00,51.88,51.99,51.87,51.89,22074.0,47.2169,47.317,47.2078,47.226,22074.0
2022-04-22 13:00:00,51.89,51.96,51.77,51.88,19775.0,47.226,47.2897,47.1168,47.2169,19775.0
2022-04-22 13:30:00,51.86,51.91,51.72,51.72,24537.0,47.1987,47.2442,47.0713,47.0713,24537.0
2022-04-22 14:00:00,51.71,51.84,51.67,51.74,31707.0,47.0622,47.1805,47.0258,47.0895,31707.0
2022-04-22 14:30:00,51.74,51.77,51.59,51.64,62419.0,47.0895,47.1168,46.953,46.9985,62419.0
2022-04-22 15:00:00,51.66,51.85,51.6,51.69,94122.0,47.0167,47.1896,46.9621,47.044,94122.0
2022-04-22 15:30:00,51.69,51.89,51.29,51.35,210161.0,47.044,47.226,46.6799,46.7345,210161.0
2022-04-25 09:30:00,51.6,51.63,50.81,50.82,135080.0,46.9621,46.9894,46.2431,46.2522,135080.0
2022-04-25 10:00:00,50.81,51.07,50.71,50.98,85929.0,46.2431,46.4797,46.152,46.3978,85929.0
2022-04-25 10:30:00,50.97,51.25,50.73,50.73,68543.0,46.3887,46.6435,46.1703,46.1703,68543.0
2022-04-25 11:00:00,50.74,50.84,50.55,50.68,91577.0,46.1794,46.2704,46.0064,46.1247,91577.0
2022-04-25 11:30:00,50.7,50.96,50.57,50.74,55397.0,46.1429,46.3796,46.0246,46.1794,55397.0
2022-04-25 12:00:00,50.74,51.09,50.68,50.97,79444.0,46.1794,46.4979,46.1247,46.3887,79444.0
2022-04-25 12:30:00,50.97,51.34,50.94,51.21,47474.0,46.3887,46.7254,46.3614,46.6071,47474.0
2022-04-25 13:00:00,51.2,51.41,51.08,51.3,62420.0,46.598,46.7891,46.4888,46.689,62420.0
2022-04-25 13:30:00,51.31,51.39,51.05,51.17,53432.0,46.6981,46.7709,46.4615,46.5707,53432.0
2022-04-25 14:00:00,51.22,51.51,51.09,51.48,45364.0,46.6162,46.8801,46.4979,46.8528,45364.0
2022-04-25 14:30:00,51.5,51.76,51.39,51.62,51387.0,46.871,47.1077,46.7709,46.9803,51387.0
2022-04-25 15:00:00,51.62,51.9,51.43,51.9,81139.0,46.9803,47.2351,46.8073,47.2351,81139.0
2022-04-25 15:30:00,51.88,51.98,51.77,51.97,226132.0,47.2169,47.3079,47.1168,47.2988,226132.0
2022-04-26 09:30:00,51.77,51.94,51.62,51.76,67825.0,47.1168,47.2715,46.9803,47.1077,67825.0
2022-04-26 10:00:00,51.76,51.88,51.35,51.46,47346.0,47.1077,47.2169,46.7345,46.8346,47346.0
2022-04-26 10:30:00,51.44,51.54,51.31,51.45,70685.0,46.8164,46.9074,46.6981,46.8255,70685.0
2022-04-26 11:00:00,51.43,51.54,51.38,51.41,41693.0,46.8073,46.9074,46.7618,46.7891,41693.0
2022-04-26 11:30:00,51.41,51.49,51.25,51.34,60789.0,46.7891,46.8619,46.6435,46.7254,60789.0
2022-04-26 12:00:00,51.35,51.66,51.35,51.65,44974.0,46.7345,47.0167,46.7345,47.0076,44974.0
2022-04-26 12:30:00,51.64,51.64,51.4,51.61,40972.0,46.9985,46.9985,46.78,46.9712,40972.0
2022-04-26 13:00:00,51.61,51.61,51.27,51.29,29698.0,46.9712,46.9712,46.6617,46.6799,29698.0
2022-04-26 13:30:00,51.3,51.52,51.22,51.25,51716.0,46.689,46.8892,46.6162,46.6435,51716.0
2022-04-26 14:00:00,51.24,51.35,51.13,51.34,47404.0,46.6344,46.7345,46.5343,46.7254,47404.0
2022-04-26 14:30:00,51.33,51.44,51.19,51.36,35088.0,46.7163,46.8164,46.5889,46.7436,35088.0
2022-04-26 15:00:00,51.38,51.43,51.01,51.1,45751.0,46.7618,46.8073,46.4251,46.507,45751.0
2022-04-26 15:30:00,51.09,51.14,50.88,50.91,222727.0,46.4979,46.5434,46.3068,46.3341,222727.0
2022-04-27 09:30:00,50.97,51.11,50.34,50.72,163509.0,46.3887,46.5161,45.8153,46.1612,163509.0
2022-04-27 10:00:00,50.72,50.81,50.0,50.0,123592.0,46.1612,46.2431,45.5059,45.5059,123592.0
2022-04-27 10:30:00,50.0,50.04,49.77,49.8,171245.0,45.5059,45.5423,45.2965,45.3238,171245.0
2022-04-27 11:00:00,49.8,50.05,49.69,50.0,188667.0,45.3238,45.5514,45.2237,45.5059,188667.0
2022-04-27 11:30:00,50.01,50.25,49.88,49.95,99819.0,45.515,45.7334,45.3967,45.4604,99819.0
2022-04-27 12:00:00,49.95,50.23,49.85,50.22,74937.0,45.4604,45.7152,45.3693,45.7061,74937.0
2022-04-27 12:30:00,50.23,50.27,50.06,50.11,72164.0,45.7152,45.7516,45.5605,45.606,72164.0
2022-04-27 13:00:00,50.12,50.15,49.75,49.9,103368.0,45.6151,45.6424,45.2783,45.4149,103368.0
2022-04-27 13:30:00,49.9,49.94,49.77,49.9,90911.0,45.4149,45.4513,45.2965,45.4149,90911.0
2022-04-27 14:00:00,49.89,49.9,49.53,49.54,87827.0,45.4058,45.4149,45.0781,45.0872,87827.0
2022-04-27 14:30:00,49.52,49.7,49.38,49.44,137922.0,45.069,45.2328,44.9416,44.9962,137922.0
2022-04-27 15:00:00,49.44,49.65,49.34,49.37,240202.0,44.9962,45.1873,44.9052,44.9325,240202.0
2022-04-27 15:30:00,49.36,49.53,49.25,49.33,458778.0,44.9234,45.0781,44.8233,44.8961,458778.0
2022-04-28 09:30:00,49.61,49.72,49.34,49.48,152481.0,45.1509,45.251,44.9052,45.0326,152481.0
2022-04-28 10:00:00,49.47,49.86,49.21,49.73,128274.0,45.0235,45.3785,44.7869,45.2601,128274.0
2022-04-28 10:30:00,49.72,49.73,49.39,49.51,66720.0,45.251,45.2601,44.9507,45.0599,66720.0
2022-04-28 11:00:00,49.49,49.92,49.47,49.79,103822.0,45.0417,45.4331,45.0235,45.3147,103822.0
2022-04-28 11:30:00,49.8,49.92,49.66,49.87,71391.0,45.3238,45.4331,45.1964,45.3876,71391.0
2022-04-28 12:00:00,49.89,50.2,49.81,50.19,39909.0,45.4058,45.6879,45.3329,45.6788,39909.0
2022-04-28 12:30:00,50.2,50.43,50.15,50.42,56616.0,45.6879,45.8972,45.6424,45.8881,56616.0
2022-04-28 13:00:00,50.41,50.6,50.33,50.52,51042.0,45.879,46.0519,45.8062,45.9791,51042.0
2022-04-28 13:30:00,50.54,50.65,50.46,50.53,82267.0,45.9973,46.0974,45.9245,45.9882,82267.0
2022-04-28 14:00:00,50.53,50.63,50.49,50.6,58150.0,45.9882,46.0792,45.9518,46.0519,58150.0
2022-04-28 14:30:00,50.6,50.7,50.52,50.59,43911.0,46.0519,46.1429,45.9791,46.0428,43911.0
2022-04-28 15:00:00,50.58,50.78,50.58,50.73,96628.0,46.0337,46.2158,46.0337,46.1703,96628.0
2022-04-28 15:30:00,50.74,50.74,50.47,50.65,352325.0,46.1794,46.1794,45.9336,46.0974,352325.0
2022-04-29 09:30:00,50.46,50.64,50.15,50.55,99077.0,45.9245,46.0883,45.6424,46.0064,99077.0
2022-04-29 10:00:00,50.56,50.63,49.88,49.89,71253.0,46.0155,46.0792,45.3967,45.4058,71253.0
2022-04-29 10:30:00,49.88,50.0,49.82,49.97,57004.0,45.3967,45.5059,45.342,45.4786,57004.0
2022-04-29 11:00:00,49.97,49.97,49.77,49.96,48445.0,45.4786,45.4786,45.2965,45.4695,48445.0
2022-04-29 11:30:00,49.96,50.09,49.84,49.86,31562.0,45.4695,45.5878,45.3602,45.3785,31562.0
2022-04-29 12:00:00,49.86,49.86,49.65,49.7,37823.0,45.3785,45.3785,45.1873,45.2328,37823.0
2022-04-29 12:30:00,49.7,49.7,49.53,49.58,36785.0,45.2328,45.2328,45.0781,45.1236,36785.0
2022-04-29 13:00:00,49.59,49.73,49.5,49.61,45431.0,45.1327,45.2601,45.0508,45.1509,45431.0
2022-04-29 13:30:00,49.62,49.68,49.55,49.58,32140.0,45.16,45.2146,45.0963,45.1236,32140.0
2022-04-29 14:00:00,49.56,49.64,49.45,49.49,36563.0,45.1054,45.1782,45.0053,45.0417,36563.0
2022-04-29 14:30:00,49.48,49.55,49.37,49.47,44426.0,45.0326,45.0963,44.9325,45.0235,44426.0
2022-04-29 15:00:00,49.46,49.52,49.27,49.29,78934.0,45.0144,45.069,44.8415,44.8597,78934.0
2022-04-29 15:30:00,49.29,49.39,48.88,48.99,307049.0,44.8597,44.9507,44.4865,44.5866,307049.0
2022-05-02 09:30:00,49.33,49.71,49.17,49.55,155106.0,44.8961,45.2419,44.7505,45.0963,155106.0
2022-05-02 10:00:00,49.56,49.86,49.29,49.73,151836.0,45.1054,45.3785,44.8597,45.2601,151836.0
2022-05-02 10:30:00,49.75,49.9,49.53,49.58,108853.0,45.2783,45.4149,45.0781,45.1236,108853.0
2022-05-02 11:00:00,49.57,49.61,49.21,49.28,95981.0,45.1145,45.1509,44.7869,44.8506,95981.0
2022-05-02 11:30:00,49.29,49.49,49.21,49.46,62372.0,44.8597,45.0417,44.7869,45.0144,62372.0
2022-05-02 12:00:00,49.44,49.61,49.23,49.44,55064.0,44.9962,45.1509,44.8051,44.9962,55064.0
2022-05-02 12:30:00,49.46,49.55,49.23,49.28,82698.0,45.0144,45.0963,44.8051,44.8506,82698.0
2022-05-02 13:00:00,49.28,49.44,49.2,49.25,94013.0,44.8506,44.9962,44.7778,44.8233,94013.0
2022-05-02 13:30:00,49.23,49.29,49.04,49.09,55290.0,44.8051,44.8597,44.6322,44.6777,55290.0
2022-05-02 14:00:00,49.09,49.25,48.99,49.03,67251.0,44.6777,44.8233,44.5866,44.6231,67251.0
2022-05-02 14:30:00,49.02,49.18,48.94,49.04,104654.0,44.614,44.7596,44.5411,44.6322,104654.0
2022-05-02 15:00:00,49.05,49.82,49.03,49.73,155745.0,44.6413,45.342,44.6231,45.2601,155745.0
2022-05-02 15:30:00,49.73,49.91,49.56,49.85,254179.0,45.2601,45.424,45.1054,45.3693,254179.0
2022-05-03 09:30:00,49.79,49.97,49.54,49.94,118400.0,45.3147,45.4786,45.0872,45.4513,118400.0
2022-05-03 10:00:00,49.97,50.11,49.7,50.07,81681.0,45.4786,45.606,45.2328,45.5696,81681.0
2022-05-03 10:30:00,50.08,50.26,49.8,49.84,71668.0,45.5787,45.7425,45.3238,45.3602,71668.0
2022-05-03 11:00:00,49.81,50.27,49.77,50.18,75031.0,45.3329,45.7516,45.2965,45.6697,75031.0
2022-05-03 11:30:00,50.2,50.36,50.13,50.25,57500.0,45.6879,45.8335,45.6242,45.7334,57500.0
2022-05-03 12:00:00,50.25,50.35,50.04,50.17,48450.0,45.7334,45.8244,45.5423,45.6606,48450.0
2022-05-03 12:30:00,50.14,50.21,50.02,50.13,41821.0,45.6333,45.697,45.5241,45.6242,41821.0
2022-05-03 13:00:00,50.16,50.33,50.15,50.19,46858.0,45.6515,45.8062,45.6424,45.6788,46858.0
2022-05-03 13:30:00,50.2,50.31,50.12,50.17,23970.0,45.6879,45.788,45.6151,45.6606,23970.0
2022-05-03 14:00:00,50.16,50.16,49.79,49.79,42226.0,45.6515,45.6515,45.3147,45.3147,42226.0
2022-05-03 14:30:00,49.81,50.04,49.65,50.04,57381.0,45.3329,45.5423,45.1873,45.5423,57381.0
2022-05-03 15:00:00,50.06,50.13,49.88,49.91,48443.0,45.5605,45.6242,45.3967,45.424,48443.0
2022-05-03 15:30:00,49.92,49.96,49.68,49.91,168542.0,45.4331,45.4695,45.2146,45.424,168542.0
2022-05-04 09:30:00,49.91,50.23,49.83,50.04,77430.0,45.424,45.7152,45.3511,45.5423,77430.0
2022-05-04 10:00:00,50.03,50.14,49.84,50.03,61794.0,45.5332,45.6333,45.3602,45.5332,61794.0
2022-05-04 10:30:00,50.04,50.16,49.92,49.97,45306.0,45.5423,45.6515,45.4331,45.4786,45306.0
2022-05-04 11:00:00,49.96,49.96,49.73,49.76,33921.0,45.4695,45.4695,45.2601,45.2874,33921.0
2022-05-04 11:30:00,49.76,49.92,49.67,49.84,32409.0,45.2874,45.4331,45.2055,45.3602,32409.0
2022-05-04 12:00:00,49.85,50.2,49.84,50.14,37906.0,45.3693,45.6879,45.3602,45.6333,37906.0
2022-05-04 12:30:00,50.15,50.29,50.12,50.29,52108.0,45.6424,45.7698,45.6151,45.7698,52108.0
2022-05-04 13:00:00,50.3,50.42,50.23,50.35,53301.0,45.7789,45.8881,45.7152,45.8244,53301.0
2022-05-04 13:30:00,50.35,50.59,50.33,50.48,60462.0,45.8244,46.0428,45.8062,45.9427,60462.0
2022-05-04 14:00:00,50.59,50.81,50.3,50.64,165358.0,46.0428,46.2431,45.7789,46.0883,165358.0
2022-05-04 14:30:00,50.67,51.34,50.14,51.29,296890.0,46.1156,46.7254,45.6333,46.6799,296890.0
2022-05-04 15:00:00,51.31,51.52,51.18,51.49,197998.0,46.6981,46.8892,46.5798,46.8619,197998.0
2022-05-04 15:30:00,51.5,51.65,51.48,51.55,323571.0,46.871,47.0076,46.8528,46.9165,323571.0
2022-05-05 09:30:00,51.08,51.2,50.8,50.84,72280.0,46.4888,46.598,46.234,46.2704,72280.0
2022-05-05 10:00:00,50.8,50.84,50.47,50.58,62515.0,46.234,46.2704,45.9336,46.0337,62515.0
2022-05-05 10:30:00,50.54,50.66,50.17,50.4,67042.0,45.9973,46.1065,45.6606,45.8699,67042.0
2022-05-05 11:00:00,50.39,50.49,50.14,50.21,62423.0,45.8608,45.9518,45.6333,45.697,62423.0
2022-05-05 11:30:00,50.21,50.33,49.85,49.85,85286.0,45.697,45.8062,45.3693,45.3693,85286.0
2022-05-05 12:00:00,49.83,50.12,49.68,50.05,83218.0,45.3511,45.6151,45.2146,45.5514,83218.0
2022-05-05 12:30:00,50.02,50.11,49.74,49.97,65250.0,45.5241,45.606,45.2692,45.4786,65250.0
2022-05-05 13:00:00,50.01,50.16,49.76,49.88,80230.0,45.515,45.6515,45.2874,45.3967,80230.0
2022-05-05 13:30:00,49.87,49.97,49.58,49.68,75267.0,45.3876,45.4786,45.1236,45.2146,75267.0
2022-05-05 14:00:00,49.66,49.8,49.42,49.42,64460.0,45.1964,45.3238,44.978,44.978,64460.0
2022-05-05 14:30:00,49.42,49.7,49.38,49.56,55151.0,44.978,45.2328,44.9416,45.1054,55151.0
2022-05-05 15:00:00,49.55,49.58,49.2,49.25,118421.0,45.0963,45.1236,44.7778,44.8233,118421.0
2022-05-05 15:30:00,49.21,49.7,49.16,49.68,469344.0,44.7869,45.2328,44.7414,45.2146,469344.0
2022-05-06 09:30:00,49.15,49.44,48.97,49.03,94573.0,44.7323,44.9962,44.5684,44.6231,94573.0
2022-05-06 10:00:00,49.02,49.55,48.96,49.23,123274.0,44.614,45.0963,44.5593,44.8051,123274.0
2022-05-06 10:30:00,49.25,49.62,49.0,49.54,115827.0,44.8233,45.16,44.5957,45.0872,115827.0
2022-05-06 11:00:00,49.54,49.83,49.4,49.58,81498.0,45.0872,45.3511,44.9598,45.1236,81498.0
2022-05-06 11:30:00,49.61,49.61,49.0,49.05,63324.0,45.1509,45.1509,44.5957,44.6413,63324.0
2022-05-06 12:00:00,49.02,49.33,49.01,49.21,69084.0,44.614,44.8961,44.6049,44.7869,69084.0
2022-05-06 12:30:00,49.2,49.53,49.11,49.51,68749.0,44.7778,45.0781,44.6959,45.0599,68749.0
2022-05-06 13:00:00,49.54,49.63,49.17,49.33,59142.0,45.0872,45.1691,44.7505,44.8961,59142.0
2022-05-06 13:30:00,49.33,49.5,49.12,49.13,38745.0,44.8961,45.0508,44.705,44.7141,38745.0
2022-05-06 14:00:00,49.11,49.25,48.89,48.96,52716.0,44.6959,44.8233,44.4956,44.5593,52716.0
2022-05-06 14:30:00,48.94,49.18,48.85,49.01,69020.0,44.5411,44.7596,44.4592,44.6049,69020.0
2022-05-06 15:00:00,48.99,49.09,48.86,49.02,89239.0,44.5866,44.6777,44.4683,44.614,89239.0
2022-05-06 15:30:00,49.01,49.5,49.01,49.35,236893.0,44.6049,45.0508,44.6049,44.9143,236893.0
2022-05-09 09:30:00,49.05,49.23,48.69,49.2,134567.0,44.6413,44.8051,44.3136,44.7778,134567.0
2022-05-09 10:00:00,49.21,49.41,49.04,49.09,155720.0,44.7869,44.9689,44.6322,44.6777,155720.0
2022-05-09 10:30:00,49.08,49.32,49.01,49.05,165758.0,44.6686,44.887,44.6049,44.6413,165758.0
2022-05-09 11:00:00,49.04,49.2,48.88,48.89,152343.0,44.6322,44.7778,44.4865,44.4956,152343.0
2022-05-09 11:30:00,48.88,49.12,48.83,49.09,155308.0,44.4865,44.705,44.441,44.6777,155308.0
2022-05-09 12:00:00,49.08,49.27,48.95,49.13,91150.0,44.6686,44.8415,44.5502,44.7141,91150.0
2022-05-09 12:30:00,49.11,49.21,48.85,48.87,94290.0,44.6959,44.7869,44.4592,44.4774,94290.0
2022-05-09 13:00:00,48.86,49.04,48.81,49.02,88646.0,44.4683,44.6322,44.4228,44.614,88646.0
2022-05-09 13:30:00,49.02,49.11,48.87,49.06,111501.0,44.614,44.6959,44.4774,44.6504,111501.0
2022-05-09 14:00:00,49.05,49.26,49.02,49.09,104066.0,44.6413,44.8324,44.614,44.6777,104066.0
2022-05-09 14:30:00,49.09,49.24,48.99,49.2,123578.0,44.6777,44.8142,44.5866,44.7778,123578.0
2022-05-09 15:00:00,49.21,49.34,49.0,49.07,150333.0,44.7869,44.9052,44.5957,44.6595,150333.0
2022-05-09 15:30:00,49.06,49.07,48.79,48.96,353032.0,44.6504,44.6595,44.4046,44.5593,353032.0
2022-05-10 09:30:00,49.6,49.8,49.51,49.78,80330.0,45.1418,45.3238,45.0599,45.3056,80330.0
2022-05-10 10:00:00,49.77,49.87,49.54,49.61,69833.0,45.2965,45.3876,45.0872,45.1509,69833.0
2022-05-10 10:30:00,49.62,49.68,49.4,49.56,72677.0,45.16,45.2146,44.9598,45.1054,72677.0
2022-05-10 11:00:00,49.54,49.63,49.2,49.33,70649.0,45.0872,45.1691,44.7778,44.8961,70649.0
2022-05-10 11:30:00,49.31,49.57,49.15,49.42,75748.0,44.8779,45.1145,44.7323,44.978,75748.0
2022-05-10 12:00:00,49.44,49.57,49.28,49.32,65623.0,44.9962,45.1145,44.8506,44.887,65623.0
2022-05-10 12:30:00,49.32,49.53,49.16,49.34,71648.0,44.887,45.0781,44.7414,44.9052,71648.0
2022-05-10 13:00:00,49.35,49.67,49.35,49.67,51863.0,44.9143,45.2055,44.9143,45.2055,51863.0
2022-05-10 13:30:00,49.69,50.22,49.68,50.22,69756.0,45.2237,45.7061,45.2146,45.7061,69756.0
2022-05-10 14:00:00,50.23,50.23,49.82,49.88,88932.0,45.7152,45.7152,45.342,45.3967,88932.0
2022-05-10 14:30:00,49.88,50.04,49.78,49.95,97247.0,45.3967,45.5423,45.3056,45.4604,97247.0
2022-05-10 15:00:00,49.99,50.09,49.68,49.71,135100.0,45.4968,45.5878,45.2146,45.2419,135100.0
2022-05-10 15:30:00,49.71,49.72,49.45,49.56,291732.0,45.2419,45.251,45.0053,45.1054,291732.0
2022-05-11 09:30:00,49.08,49.61,48.79,49.45,151292.0,44.6686,45.1509,44.4046,45.0053,151292.0
2022-05-11 10:00:00,49.45,49.55,49.08,49.34,164379.0,45.0053,45.0963,44.6686,44.9052,164379.0
2022-05-11 10:30:00,49.33,49.58,49.21,49.3,117178.0,44.8961,45.1236,44.7869,44.8688,117178.0
2022-05-11 11:00:00,49.26,49.32,49.0,49.32,85970.0,44.8324,44.887,44.5957,44.887,85970.0
2022-05-11 11:30:00,49.32,49.62,49.27,49.36,54570.0,44.887,45.16,44.8415,44.9234,54570.0
2022-05-11 12:00:00,49.34,49.35,48.88,48.89,96198.0,44.9052,44.9143,44.4865,44.4956,96198.0
2022-05-11 12:30:00,48.88,49.07,48.81,48.89,62645.0,44.4865,44.6595,44.4228,44.4956,62645.0
2022-05-11 13:00:00,48.89,49.05,48.79,48.98,62990.0,44.4956,44.6413,44.4046,44.5775,62990.0
2022-05-11 13:30:00,48.95,49.02,48.74,48.77,38854.0,44.5502,44.614,44.3591,44.3864,38854.0
2022-05-11 14:00:00,48.82,49.2,48.82,49.09,63981.0,44.4319,44.7778,44.4319,44.6777,63981.0
2022-05-11 14:30:00,49.08,49.2,48.85,48.89,71630.0,44.6686,44.7778,44.4592,44.4956,71630.0
2022-05-11 15:00:00,48.9,48.93,48.74,48.83,100390.0,44.5047,44.532,44.3591,44.441,100390.0
2022-05-11 15:30:00,48.83,48.9,48.58,48.65,204340.0,44.441,44.5047,44.2135,44.2772,204340.0
2022-05-12 09:30:00,48.6,48.77,48.32,48.45,107611.0,44.2317,44.3864,43.9769,44.0952,107611.0
2022-05-12 10:00:00,48.43,48.74,48.35,48.52,117667.0,44.077,44.3591,44.0042,44.1589,117667.0
2022-05-12 10:30:00,48.53,48.55,48.31,48.45,100126.0,44.168,44.1862,43.9678,44.0952,100126.0
2022-05-12 11:00:00,48.43,48.62,48.21,48.22,65403.0,44.077,44.2499,43.8768,43.8859,65403.0
2022-05-12 11:30:00,48.22,48.24,47.73,47.74,93321.0,43.8859,43.9041,43.4399,43.449,93321.0
2022-05-12 12:00:00,47.74,48.21,47.73,48.18,52657.0,43.449,43.8768,43.4399,43.8495,52657.0
2022-05-12 12:30:00,48.21,48.41,48.15,48.22,29114.0,43.8768,44.0588,43.8221,43.8859,29114.0
2022-05-12 13:00:00,48.2,48.31,47.94,48.0,47731.0,43.8677,43.9678,43.631,43.6856,47731.0
2022-05-12 13:30:00,48.02,48.05,47.69,47.8,52537.0,43.7038,43.7311,43.4035,43.5036,52537.0
2022-05-12 14:00:00,47.8,47.87,47.65,47.69,51937.0,43.5036,43.5673,43.3671,43.4035,51937.0
2022-05-12 14:30:00,47.67,47.69,47.47,47.56,56389.0,43.3853,43.4035,43.2033,43.2852,56389.0
2022-05-12 15:00:00,47.56,48.06,47.51,47.75,157935.0,43.2852,43.7402,43.2397,43.4581,157935.0
2022-05-12 15:30:00,47.76,48.31,47.76,48.31,394389.0,43.4672,43.9678,43.4672,43.9678,394389.0
2022-05-13 09:30:00,48.71,48.99,48.54,48.95,92793.0,44.3318,44.5866,44.1771,44.5502,92793.0
2022-05-13 10:00:00,48.98,49.33,48.93,49.25,60631.0,44.5775,44.8961,44.532,44.8233,60631.0
2022-05-13 10:30:00,49.25,49.29,49.02,49.18,43645.0,44.8233,44.8597,44.614,44.7596,43645.0
2022-05-13 11:00:00,49.16,49.28,49.05,49.23,52846.0,44.7414,44.8506,44.6413,44.8051,52846.0
2022-05-13 11:30:00,49.23,49.46,49.23,49.44,57988.0,44.8051,45.0144,44.8051,44.9962,57988.0
2022-05-13 12:00:00,49.42,49.56,49.34,49.38,37964.0,44.978,45.1054,44.9052,44.9416,37964.0
2022-05-13 12:30:00,49.39,49.42,49.22,49.32,34659.0,44.9507,44.978,44.796,44.887,34659.0
2022-05-13 13:00:00,49.35,49.39,49.21,49.23,28005.0,44.9143,44.9507,44.7869,44.8051,28005.0
2022-05-13 13:30:00,49.22,49.25,49.01,49.02,28518.0,44.796,44.8233,44.6049,44.614,28518.0
2022-05-13 14:00:00,49.0,49.0,48.81,48.92,34686.0,44.5957,44.5957,44.4228,44.5229,34686.0
2022-05-13 14:30:00,48.95,49.25,48.95,49.24,46622.0,44.5502,44.8233,44.5502,44.8142,46622.0
2022-05-13 15:00:00,49.24,49.54,49.24,49.54,75999.0,44.8142,45.0872,44.8142,45.0872,75999.0
2022-05-13 15:30:00,49.54,49.62,49.33,49.62,222464.0,45.0872,45.16,44.8961,45.16,222464.0
2022-05-16 09:30:00,49.58,49.59,49.09,49.12,112240.0,45.1236,45.1327,44.6777,44.705,112240.0
2022-05-16 10:00:00,49.12,49.58,48.92,49.58,61324.0,44.705,45.1236,44.5229,45.1236,61324.0
2022-05-16 10:30:00,49.59,49.59,49.21,49.25,56728.0,45.1327,45.1327,44.7869,44.8233,56728.0
2022-05-16 11:00:00,49.22,49.45,49.2,49.4,59156.0,44.796,45.0053,44.7778,44.9598,59156.0
2022-05-16 11:30:00,49.4,49.56,49.31,49.52,45480.0,44.9598,45.1054,44.8779,45.069,45480.0
2022-05-16 12:00:00,49.52,49.55,49.32,49.37,31865.0,45.069,45.0963,44.887,44.9325,31865.0
2022-05-16 12:30:00,49.37,49.37,49.14,49.2,26827.0,44.9325,44.9325,44.7232,44.7778,26827.0
2022-05-16 13:00:00,49.19,49.44,49.16,49.4,23508.0,44.7687,44.9962,44.7414,44.9598,23508.0
2022-05-16 13:30:00,49.41,49.48,49.35,49.39,33545.0,44.9689,45.0326,44.9143,44.9507,33545.0
2022-05-16 14:00:00,49.38,49.54,49.36,49.54,44313.0,44.9416,45.0872,44.9234,45.0872,44313.0
2022-05-16 14:30:00,49.54,49.6,49.39,49.42,49109.0,45.0872,45.1418,44.9507,44.978,49109.0
2022-05-16 15:00:00,49.42,49.43,49.12,49.18,40640.0,44.978,44.9871,44.705,44.7596,40640.0
2022-05-16 15:30:00,49.17,49.21,48.89,49.0,243627.0,44.7505,44.7869,44.4956,44.5957,243627.0
2022-05-17 09:30:00,49.59,50.03,49.51,49.84,78460.0,45.1327,45.5332,45.0599,45.3602,78460.0
2022-05-17 10:00:00,49.85,50.25,49.85,50.1,47586.0,45.3693,45.7334,45.3693,45.5969,47586.0
2022-05-17 10:30:00,50.15,50.21,50.01,50.18,31682.0,45.6424,45.697,45.515,45.6697,31682.0
2022-05-17 11:00:00,50.2,50.54,50.19,50.52,55065.0,45.6879,45.9973,45.6788,45.9791,55065.0
2022-05-17 11:30:00,50.53,50.7,50.51,50.54,49409.0,45.9882,46.1429,45.97,45.9973,49409.0
2022-05-17 12:00:00,50.54,50.56,50.38,50.54,29725.0,45.9973,46.0155,45.8517,45.9973,29725.0
2022-05-17 12:30:00,50.51,50.63,50.51,50.57,25046.0,45.97,46.0792,45.97,46.0246,25046.0
2022-05-17 13:00:00,50.58,50.67,50.48,50.54,21877.0,46.0337,46.1156,45.9427,45.9973,21877.0
2022-05-17 13:30:00,50.53,50.61,50.4,50.41,28063.0,45.9882,46.061,45.8699,45.879,28063.0
2022-05-17 14:00:00,50.43,50.46,49.94,50.15,70858.0,45.8972,45.9245,45.4513,45.6424,70858.0
2022-05-17 14:30:00,50.14,50.56,50.05,50.52,40583.0,45.6333,46.0155,45.5514,45.9791,40583.0
2022-05-17 15:00:00,50.54,50.71,50.51,50.7,59259.0,45.9973,46.152,45.97,46.1429,59259.0
2022-05-17 15:30:00,50.69,50.71,50.4,50.61,201345.0,46.1338,46.152,45.8699,46.061,201345.0
2022-05-18 09:30:00,50.32,50.4,49.9,49.95,59344.0,45.7971,45.8699,45.4149,45.4604,59344.0
2022-05-18 10:00:00,49.95,50.05,49.78,49.78,73878.0,45.4604,45.5514,45.3056,45.3056,73878.0
2022-05-18 10:30:00,49.78,49.89,49.67,49.8,103787.0,45.3056,45.4058,45.2055,45.3238,103787.0
2022-05-18 11:00:00,49.81,49.82,49.35,49.39,134969.0,45.3329,45.342,44.9143,44.9507,134969.0
2022-05-18 11:30:00,49.4,49.48,49.28,49.32,95388.0,44.9598,45.0326,44.8506,44.887,95388.0
2022-05-18 12:00:00,49.32,49.37,49.05,49.09,147167.0,44.887,44.9325,44.6413,44.6777,147167.0
2022-05-18 12:30:00,49.09,49.17,48.98,49.01,166940.0,44.6777,44.7505,44.5775,44.6049,166940.0
2022-05-18 13:00:00,49.01,49.02,48.3,48.41,259783.0,44.6049,44.614,43.9587,44.0588,259783.0
2022-05-18 13:30:00,48.41,48.58,48.29,48.47,195242.0,44.0588,44.2135,43.9496,44.1134,195242.0
2022-05-18 14:00:00,48.48,48.56,48.28,48.56,122116.0,44.1225,44.1953,43.9405,44.1953,122116.0
2022-05-18 14:30:00,48.55,48.55,48.28,48.3,232335.0,44.1862,44.1862,43.9405,43.9587,232335.0
2022-05-18 15:00:00,48.3,48.53,48.27,48.32,174007.0,43.9587,44.168,43.9314,43.9769,174007.0
2022-05-18 15:30:00,48.33,48.7,48.21,48.57,358826.0,43.986,44.3227,43.8768,44.2044,358826.0
2022-05-19 09:30:00,43.01,43.93,41.36,41.8,1170432.0,39.1441,39.9815,37.6425,38.0429,1170432.0
2022-05-19 10:00:00,41.79,42.63,41.75,42.16,675002.0,38.0338,38.7983,37.9974,38.3705,675002.0
2022-05-19 10:30:00,42.15,42.31,41.61,41.8,499232.0,38.3614,38.5071,37.87,38.0429,499232.0
2022-05-19 11:00:00,41.79,42.17,41.56,42.06,388390.0,38.0338,38.3796,37.8245,38.2795,388390.0
2022-05-19 11:30:00,42.06,42.06,41.7,41.82,458721.0,38.2795,38.2795,37.9519,38.0611,458721.0
2022-05-19 12:00:00,41.82,41.86,41.23,41.32,366921.0,38.0611,38.0975,37.5241,37.606,366921.0
2022-05-19 12:30:00,41.31,41.48,41.08,41.36,240127.0,37.5969,37.7517,37.3876,37.6425,240127.0
2022-05-19 13:00:00,41.36,41.41,41.03,41.33,214660.0,37.6425,37.688,37.3421,37.6151,214660.0
2022-05-19 13:30:00,41.34,41.76,41.31,41.74,222853.0,37.6243,38.0065,37.5969,37.9883,222853.0
2022-05-19 14:00:00,41.75,41.77,41.26,41.38,261743.0,37.9974,38.0156,37.5514,37.6607,261743.0
2022-05-19 14:30:00,41.36,41.68,41.29,41.68,206898.0,37.6425,37.9337,37.5787,37.9337,206898.0
2022-05-19 15:00:00,41.69,41.94,41.4,41.53,375396.0,37.9428,38.1703,37.6789,37.7972,375396.0
2022-05-19 15:30:00,41.53,41.98,41.51,41.69,988811.0,37.7972,38.2067,37.779,37.9428,988811.0
2022-05-20 09:30:00,41.87,42.99,41.52,42.47,656117.0,38.1066,39.1259,37.7881,38.6527,656117.0
2022-05-20 10:00:00,42.47,42.58,41.94,41.98,299958.0,38.6527,38.7528,38.1703,38.2067,299958.0
2022-05-20 10:30:00,41.97,42.28,41.9,41.94,218799.0,38.1976,38.4798,38.1339,38.1703,218799.0
2022-05-20 11:00:00,41.94,42.15,41.87,42.05,173854.0,38.1703,38.3614,38.1066,38.2704,173854.0
2022-05-20 11:30:00,42.05,42.19,41.92,42.16,177583.0,38.2704,38.3979,38.1521,38.3705,177583.0
2022-05-20 12:00:00,42.16,42.27,41.96,41.98,170676.0,38.3705,38.4707,38.1885,38.2067,170676.0
2022-05-20 12:30:00,41.96,42.12,41.76,41.99,163641.0,38.1885,38.3341,38.0065,38.2158,163641.0
2022-05-20 13:00:00,42.0,42.03,41.68,41.68,159192.0,38.2249,38.2522,37.9337,37.9337,159192.0
2022-05-20 13:30:00,41.67,42.41,41.66,42.26,202097.0,37.9246,38.5981,37.9155,38.4616,202097.0
2022-05-20 14:00:00,42.27,42.33,42.02,42.31,111880.0,38.4707,38.5253,38.2431,38.5071,111880.0
2022-05-20 14:30:00,42.3,42.34,42.14,42.2,99679.0,38.498,38.5344,38.3523,38.407,99679.0
2022-05-20 15:00:00,42.2,42.64,42.13,42.63,181791.0,38.407,38.8074,38.3432,38.7983,181791.0
2022-05-20 15:30:00,42.63,42.99,42.52,42.93,516297.0,38.7983,39.1259,38.6982,39.0713,516297.0
2022-05-23 09:30:00,43.35,43.68,43.12,43.2,208384.0,39.4536,39.7539,39.2443,39.3171,208384.0
2022-05-23 10:00:00,43.17,43.33,42.94,43.31,143255.0,39.2898,39.4354,39.0804,39.4172,143255.0
2022-05-23 10:30:00,43.31,43.31,43.13,43.18,108268.0,39.4172,39.4172,39.2534,39.2989,108268.0
2022-05-23 11:00:00,43.19,43.41,43.16,43.37,71297.0,39.308,39.5082,39.2807,39.4718,71297.0
2022-05-23 11:30:00,43.38,43.63,43.35,43.41,75770.0,39.4809,39.7084,39.4536,39.5082,75770.0
2022-05-23 12:00:00,43.4,43.81,43.4,43.7,74287.0,39.4991,39.8722,39.4991,39.7721,74287.0
2022-05-23 12:30:00,43.7,43.81,43.65,43.75,47349.0,39.7721,39.8722,39.7266,39.8176,47349.0
2022-05-23 13:00:00,43.73,43.74,43.47,43.56,63354.0,39.7994,39.8085,39.5628,39.6447,63354.0
2022-05-23 13:30:00,43.55,43.66,43.49,43.63,45034.0,39.6356,39.7357,39.581,39.7084,45034.0
2022-05-23 14:00:00,43.65,43.69,43.55,43.61,36314.0,39.7266,39.763,39.6356,39.6902,36314.0
2022-05-23 14:30:00,43.59,43.63,43.42,43.44,41772.0,39.672,39.7084,39.5173,39.5355,41772.0
2022-05-23 15:00:00,43.44,43.52,43.37,43.45,53686.0,39.5355,39.6083,39.4718,39.5446,53686.0
2022-05-23 15:30:00,43.46,43.51,43.2,43.33,256274.0,39.5537,39.5992,39.3171,39.4354,256274.0
2022-05-24 09:30:00,43.26,43.66,43.14,43.25,204017.0,39.3717,39.7357,39.2625,39.3626,204017.0
2022-05-24 10:00:00,43.25,43.26,42.92,42.97,103539.0,39.3626,39.3717,39.0622,39.1077,103539.0
2022-05-24 10:30:00,42.96,42.97,42.54,42.59,104683.0,39.0986,39.1077,38.7164,38.7619,104683.0
2022-05-24 11:00:00,42.58,42.73,42.5,42.71,83928.0,38.7528,38.8893,38.68,38.8711,83928.0
2022-05-24 11:30:00,42.71,43.1,42.64,42.97,150889.0,38.8711,39.2261,38.8074,39.1077,150889.0
2022-05-24 12:00:00,42.92,43.23,42.89,43.07,106547.0,39.0622,39.3444,39.0349,39.1988,106547.0
2022-05-24 12:30:00,43.07,43.1,42.88,42.98,117593.0,39.1988,39.2261,39.0258,39.1168,117593.0
2022-05-24 13:00:00,42.98,43.02,42.85,43.01,71726.0,39.1168,39.1532,38.9985,39.1441,71726.0
2022-05-24 13:30:00,42.99,43.22,42.94,43.2,70756.0,39.1259,39.3353,39.0804,39.3171,70756.0
2022-05-24 14:00:00,43.19,43.36,43.06,43.27,82368.0,39.308,39.4627,39.1897,39.3808,82368.0
2022-05-24 14:30:00,43.26,43.47,43.11,43.24,94963.0,39.3717,39.5628,39.2352,39.3535,94963.0
2022-05-24 15:00:00,43.24,43.81,43.23,43.76,164669.0,39.3535,39.8722,39.3444,39.8267,164669.0
2022-05-24 15:30:00,43.77,44.06,43.66,43.76,390883.0,39.8358,40.0998,39.7357,39.8267,390883.0
2022-05-25 09:30:00,43.72,43.94,43.46,43.78,153759.0,39.7903,39.9906,39.5537,39.8449,153759.0
2022-05-25 10:00:00,43.76,43.94,43.51,43.93,69955.0,39.8267,39.9906,39.5992,39.9815,69955.0
2022-05-25 10:30:00,43.93,43.97,43.72,43.83,54765.0,39.9815,40.0179,39.7903,39.8904,54765.0
2022-05-25 11:00:00,43.82,43.87,43.62,43.79,87828.0,39.8813,39.9268,39.6993,39.854,87828.0
2022-05-25 11:30:00,43.79,43.97,43.57,43.94,193388.0,39.854,40.0179,39.6538,39.9906,193388.0
2022-05-25 12:00:00,43.93,43.95,43.6,43.61,58613.0,39.9815,39.9997,39.6811,39.6902,58613.0
2022-05-25 12:30:00,43.62,43.62,43.41,43.53,48819.0,39.6993,39.6993,39.5082,39.6174,48819.0
2022-05-25 13:00:00,43.49,43.49,43.26,43.41,48058.0,39.581,39.581,39.3717,39.5082,48058.0
2022-05-25 13:30:00,43.4,43.45,43.32,43.36,40522.0,39.4991,39.5446,39.4263,39.4627,40522.0
2022-05-25 14:00:00,43.35,43.86,43.2,43.8,103046.0,39.4536,39.9177,39.3171,39.8631,103046.0
2022-05-25 14:30:00,43.81,44.05,43.76,44.05,93776.0,39.8722,40.0907,39.8267,40.0907,93776.0
2022-05-25 15:00:00,44.05,44.41,44.05,44.28,141651.0,40.0907,40.4183,40.0907,40.3,141651.0
2022-05-25 15:30:00,44.28,44.34,43.92,44.01,261106.0,40.3,40.3546,39.9724,40.0543,261106.0
2022-05-26 09:30:00,44.16,44.95,44.06,44.93,227233.0,40.1908,40.9098,40.0998,40.8916,227233.0
2022-05-26 10:00:00,44.94,45.41,44.89,45.4,259858.0,40.9007,41.3284,40.8552,41.3193,259858.0
2022-05-26 10:30:00,45.4,45.42,45.03,45.13,340034.0,41.3193,41.3375,40.9826,41.0736,340034.0
2022-05-26 11:00:00,45.12,45.18,44.99,44.99,113540.0,41.0645,41.1191,40.9462,40.9462,113540.0
2022-05-26 11:30:00,44.99,45.1,44.82,44.92,94598.0,40.9462,41.0463,40.7915,40.8825,94598.0
2022-05-26 12:00:00,44.93,45.23,44.91,45.21,60387.0,40.8916,41.1646,40.8734,41.1464,60387.0
2022-05-26 12:30:00,45.21,45.27,45.12,45.27,60056.0,41.1464,41.201,41.0645,41.201,60056.0
2022-05-26 13:00:00,45.27,45.48,45.27,45.3,59027.0,41.201,41.3921,41.201,41.2283,59027.0
2022-05-26 13:30:00,45.3,45.37,45.2,45.25,59627.0,41.2283,41.292,41.1373,41.1828,59627.0
2022-05-26 14:00:00,45.25,45.52,45.25,45.5,103717.0,41.1828,41.4285,41.1828,41.4103,103717.0
2022-05-26 14:30:00,45.5,45.52,45.28,45.28,93422.0,41.4103,41.4285,41.2101,41.2101,93422.0
2022-05-26 15:00:00,45.29,45.38,45.2,45.24,77520.0,41.2192,41.3011,41.1373,41.1737,77520.0
2022-05-26 15:30:00,45.22,45.26,44.96,44.98,226833.0,41.1555,41.1919,40.9189,40.9371,226833.0
2022-05-27 09:30:00,45.39,45.39,44.95,45.11,128721.0,41.3102,41.3102,40.9098,41.0554,128721.0
2022-05-27 10:00:00,45.12,45.27,45.03,45.13,88661.0,41.0645,41.201,40.9826,41.0736,88661.0
2022-05-27 10:30:00,45.15,45.28,45.12,45.26,56984.0,41.0918,41.2101,41.0645,41.1919,56984.0
2022-05-27 11:00:00,45.26,45.4,45.23,45.31,113111.0,41.1919,41.3193,41.1646,41.2374,113111.0
2022-05-27 11:30:00,45.31,45.42,45.31,45.32,42637.0,41.2374,41.3375,41.2374,41.2465,42637.0
2022-05-27 12:00:00,45.33,45.37,45.28,45.32,49391.0,41.2556,41.292,41.2101,41.2465,49391.0
2022-05-27 12:30:00,45.31,45.34,45.27,45.34,79723.0,41.2374,41.2647,41.201,41.2647,79723.0
2022-05-27 13:00:00,45.32,45.38,45.31,45.34,34937.0,41.2465,41.3011,41.2374,41.2647,34937.0
2022-05-27 13:30:00,45.33,45.38,45.27,45.33,51414.0,41.2556,41.3011,41.201,41.2556,51414.0
2022-05-27 14:00:00,45.33,45.51,45.26,45.41,52769.0,41.2556,41.4194,41.1919,41.3284,52769.0
2022-05-27 14:30:00,45.4,45.45,45.34,45.43,46901.0,41.3193,41.3648,41.2647,41.3466,46901.0
2022-05-27 15:00:00,45.42,45.57,45.42,45.55,60702.0,41.3375,41.474,41.3375,41.4558,60702.0
2022-05-27 15:30:00,45.54,45.63,45.47,45.62,166994.0,41.4467,41.5287,41.383,41.5196,166994.0
2022-05-31 09:30:00,45.32,45.5,44.81,44.95,135598.0,41.2465,41.4103,40.7824,40.9098,135598.0
2022-05-31 10:00:00,44.93,45.2,44.84,45.04,80245.0,40.8916,41.1373,40.8097,40.9917,80245.0
2022-05-31 10:30:00,45.02,45.14,44.93,45.0,63561.0,40.9735,41.0827,40.8916,40.9553,63561.0
2022-05-31 11:00:00,45.0,45.04,44.74,44.83,81161.0,40.9553,40.9917,40.7186,40.8006,81161.0
2022-05-31 11:30:00,44.83,45.19,44.82,45.18,49690.0,40.8006,41.1282,40.7915,41.1191,49690.0
2022-05-31 12:00:00,45.2,45.29,44.99,45.1,42275.0,41.1373,41.2192,40.9462,41.0463,42275.0
2022-05-31 12:30:00,45.12,45.35,45.06,45.32,42433.0,41.0645,41.2738,41.0099,41.2465,42433.0
2022-05-31 13:00:00,45.31,45.33,45.16,45.22,56267.0,41.2374,41.2556,41.1009,41.1555,56267.0
2022-05-31 13:30:00,45.22,45.59,45.2,45.58,45800.0,41.1555,41.4922,41.1373,41.4831,45800.0
2022-05-31 14:00:00,45.56,45.6,45.44,45.45,58043.0,41.4649,41.5014,41.3557,41.3648,58043.0
2022-05-31 14:30:00,45.46,45.5,45.08,45.14,84788.0,41.3739,41.4103,41.0281,41.0827,84788.0
2022-05-31 15:00:00,45.13,45.45,45.04,45.43,63337.0,41.0736,41.3648,40.9917,41.3466,63337.0
2022-05-31 15:30:00,45.43,45.52,44.77,45.04,379008.0,41.3466,41.4285,40.746,40.9917,379008.0
2022-06-01 09:30:00,45.56,45.8,45.37,45.64,136519.0,41.4649,41.6834,41.292,41.5378,136519.0
2022-06-01 10:00:00,45.57,45.66,45.06,45.06,93674.0,41.474,41.556,41.0099,41.0099,93674.0
2022-06-01 10:30:00,45.06,45.2,44.96,45.18,70745.0,41.0099,41.1373,40.9189,41.1191,70745.0
2022-06-01 11:00:00,45.17,45.22,44.92,45.01,54833.0,41.11,41.1555,40.8825,40.9644,54833.0
2022-06-01 11:30:00,44.99,45.09,44.88,44.96,55612.0,40.9462,41.0372,40.8461,40.9189,55612.0
2022-06-01 12:00:00,44.97,45.0,44.88,44.89,47461.0,40.928,40.9553,40.8461,40.8552,47461.0
2022-06-01 12:30:00,44.88,44.97,44.77,44.85,35584.0,40.8461,40.928,40.746,40.8188,35584.0
2022-06-01 13:00:00,44.84,45.05,44.78,44.97,37287.0,40.8097,41.0008,40.7551,40.928,37287.0
2022-06-01 13:30:00,44.97,45.12,44.93,45.08,38732.0,40.928,41.0645,40.8916,41.0281,38732.0
2022-06-01 14:00:00,45.08,45.38,45.08,45.37,34793.0,41.0281,41.3011,41.0281,41.292,34793.0
2022-06-01 14:30:00,45.36,45.42,45.26,45.3,39760.0,41.2829,41.3375,41.1919,41.2283,39760.0
2022-06-01 15:00:00,45.29,45.43,45.22,45.39,58012.0,41.2192,41.3466,41.1555,41.3102,58012.0
2022-06-01 15:30:00,45.36,45.49,45.18,45.18,140510.0,41.2829,41.4012,41.1191,41.1191,140510.0
2022-06-02 09:30:00,45.19,45.43,45.02,45.1,184979.0,41.1282,41.3466,40.9735,41.0463,184979.0
2022-06-02 10:00:00,45.09,45.57,44.98,45.13,109338.0,41.0372,41.474,40.9371,41.0736,109338.0
2022-06-02 10:30:00,45.13,45.15,44.9,44.98,89976.0,41.0736,41.0918,40.8643,40.9371,89976.0
2022-06-02 11:00:00,44.99,45.34,44.97,45.25,76058.0,40.9462,41.2647,40.928,41.1828,76058.0
2022-06-02 11:30:00,45.27,45.45,45.12,45.34,51221.0,41.201,41.3648,41.0645,41.2647,51221.0
2022-06-02 12:00:00,45.35,45.45,45.29,45.45,41363.0,41.2738,41.3648,41.2192,41.3648,41363.0
2022-06-02 12:30:00,45.46,45.54,45.4,45.45,53836.0,41.3739,41.4467,41.3193,41.3648,53836.0
2022-06-02 13:00:00,45.46,45.48,45.27,45.32,42102.0,41.3739,41.3921,41.201,41.2465,42102.0
2022-06-02 13:30:00,45.33,45.41,45.28,45.39,35812.0,41.2556,41.3284,41.2101,41.3102,35812.0
2022-06-02 14:00:00,45.37,45.55,45.32,45.42,62528.0,41.292,41.4558,41.2465,41.3375,62528.0
2022-06-02 14:30:00,45.42,45.51,45.4,45.41,40711.0,41.3375,41.4194,41.3193,41.3284,40711.0
2022-06-02 15:00:00,45.41,45.55,45.41,45.47,72244.0,41.3284,41.4558,41.3284,41.383,72244.0
2022-06-02 15:30:00,45.49,45.8,45.46,45.78,193493.0,41.4012,41.6834,41.3739,41.6652,193493.0
2022-06-03 09:30:00,45.54,45.73,45.36,45.54,101208.0,41.4467,41.6197,41.2829,41.4467,101208.0
2022-06-03 10:00:00,45.56,45.72,45.4,45.48,85667.0,41.4649,41.6106,41.3193,41.3921,85667.0
2022-06-03 10:30:00,45.48,45.57,45.4,45.51,56546.0,41.3921,41.474,41.3193,41.4194,56546.0
2022-06-03 11:00:00,45.51,45.51,45.18,45.25,47452.0,41.4194,41.4194,41.1191,41.1828,47452.0
2022-06-03 11:30:00,45.23,45.32,45.13,45.27,34900.0,41.1646,41.2465,41.0736,41.201,34900.0
2022-06-03 12:00:00,45.27,45.36,45.22,45.28,31422.0,41.201,41.2829,41.1555,41.2101,31422.0
2022-06-03 12:30:00,45.31,45.49,45.22,45.44,52633.0,41.2374,41.4012,41.1555,41.3557,52633.0
2022-06-03 13:00:00,45.45,45.57,45.33,45.35,33524.0,41.3648,41.474,41.2556,41.2738,33524.0
2022-06-03 13:30:00,45.32,45.36,45.25,45.3,22249.0,41.2465,41.2829,41.1828,41.2283,22249.0
2022-06-03 14:00:00,45.27,45.48,45.27,45.48,33822.0,41.201,41.3921,41.201,41.3921,33822.0
2022-06-03 14:30:00,45.47,45.48,45.28,45.35,22798.0,41.383,41.3921,41.2101,41.2738,22798.0
2022-06-03 15:00:00,45.35,45.36,45.13,45.25,32371.0,41.2738,41.2829,41.0736,41.1828,32371.0
2022-06-03 15:30:00,45.26,45.31,45.14,45.24,97969.0,41.1919,41.2374,41.0827,41.1737,97969.0
2022-06-06 09:30:00,45.64,46.01,45.58,45.94,60738.0,41.5378,41.8745,41.4831,41.8108,60738.0
2022-06-06 10:00:00,45.94,46.08,45.88,45.93,41740.0,41.8108,41.9382,41.7562,41.8017,41740.0
2022-06-06 10:30:00,45.91,45.97,45.77,45.81,39154.0,41.7835,41.8381,41.6561,41.6925,39154.0
2022-06-06 11:00:00,45.83,45.89,45.43,45.48,51476.0,41.7107,41.7653,41.3466,41.3921,51476.0
2022-06-06 11:30:00,45.48,45.56,45.43,45.5,50868.0,41.3921,41.4649,41.3466,41.4103,50868.0
2022-06-06 12:00:00,45.49,45.49,45.26,45.26,24222.0,41.4012,41.4012,41.1919,41.1919,24222.0
2022-06-06 12:30:00,45.27,45.42,45.23,45.39,13330.0,41.201,41.3375,41.1646,41.3102,13330.0
2022-06-06 13:00:00,45.39,45.41,45.31,45.37,16433.0,41.3102,41.3284,41.2374,41.292,16433.0
2022-06-06 13:30:00,45.39,45.52,45.37,45.51,17360.0,41.3102,41.4285,41.292,41.4194,17360.0
2022-06-06 14:00:00,45.51,45.51,45.28,45.31,20327.0,41.4194,41.4194,41.2101,41.2374,20327.0
2022-06-06 14:30:00,45.29,45.3,45.16,45.27,21684.0,41.2192,41.2283,41.1009,41.201,21684.0
2022-06-06 15:00:00,45.25,45.31,45.13,45.18,29247.0,41.1828,41.2374,41.0736,41.1191,29247.0
2022-06-06 15:30:00,45.17,45.37,45.13,45.32,74152.0,41.11,41.292,41.0736,41.2465,74152.0
2022-06-07 09:30:00,44.86,45.26,44.73,45.04,47596.0,40.8279,41.1919,40.7095,40.9917,47596.0
2022-06-07 10:00:00,45.0,45.24,44.85,45.2,40300.0,40.9553,41.1737,40.8188,41.1373,40300.0
2022-06-07 10:30:00,45.21,45.5,45.21,45.46,45435.0,41.1464,41.4103,41.1464,41.3739,45435.0
2022-06-07 11:00:00,45.46,45.5,45.34,45.34,37407.0,41.3739,41.4103,41.2647,41.2647,37407.0
2022-06-07 11:30:00,45.33,45.39,45.22,45.34,35385.0,41.2556,41.3102,41.1555,41.2647,35385.0
2022-06-07 12:00:00,45.35,45.38,45.25,45.35,29552.0,41.2738,41.3011,41.1828,41.2738,29552.0
2022-06-07 12:30:00,45.35,45.52,45.33,45.44,33337.0,41.2738,41.4285,41.2556,41.3557,33337.0
2022-06-07 13:00:00,45.44,45.59,45.41,45.59,29082.0,41.3557,41.4922,41.3284,41.4922,29082.0
2022-06-07 13:30:00,45.59,45.59,45.42,45.44,36960.0,41.4922,41.4922,41.3375,41.3557,36960.0
2022-06-07 14:00:00,45.43,45.62,45.4,45.53,57022.0,41.3466,41.5196,41.3193,41.4376,57022.0
2022-06-07 14:30:00,45.5,45.57,45.35,45.45,48446.0,41.4103,41.474,41.2738,41.3648,48446.0
2022-06-07 15:00:00,45.45,45.55,45.43,45.55,32834.0,41.3648,41.4558,41.3466,41.4558,32834.0
2022-06-07 15:30:00,45.54,45.65,45.52,45.57,122334.0,41.4467,41.5469,41.4285,41.474,122334.0
2022-06-08 09:30:00,45.32,45.62,45.12,45.59,60557.0,41.2465,41.5196,41.0645,41.4922,60557.0
2022-06-08 10:00:00,45.61,45.61,45.22,45.23,52386.0,41.5105,41.5105,41.1555,41.1646,52386.0
2022-06-08 10:30:00,45.22,45.42,45.21,45.37,30021.0,41.1555,41.3375,41.1464,41.292,30021.0
2022-06-08 11:00:00,45.36,45.53,45.31,45.48,56884.0,41.2829,41.4376,41.2374,41.3921,56884.0
2022-06-08 11:30:00,45.48,45.53,45.41,45.45,80048.0,41.3921,41.4376,41.3284,41.3648,80048.0
2022-06-08 12:00:00,45.45,45.57,45.34,45.39,75142.0,41.3648,41.474,41.2647,41.3102,75142.0
2022-06-08 12:30:00,45.39,45.4,45.14,45.22,52334.0,41.3102,41.3193,41.0827,41.1555,52334.0
2022-06-08 13:00:00,45.21,45.21,45.1,45.1,37976.0,41.1464,41.1464,41.0463,41.0463,37976.0
2022-06-08 13:30:00,45.1,45.16,45.03,45.06,38352.0,41.0463,41.1009,40.9826,41.0099,38352.0
2022-06-08 14:00:00,45.06,45.15,45.02,45.06,19021.0,41.0099,41.0918,40.9735,41.0099,19021.0
2022-06-08 14:30:00,45.04,45.13,44.98,45.03,40135.0,40.9917,41.0736,40.9371,40.9826,40135.0
2022-06-08 15:00:00,45.02,45.13,44.99,45.1,39416.0,40.9735,41.0736,40.9462,41.0463,39416.0
2022-06-08 15:30:00,45.11,45.12,44.88,44.92,127025.0,41.0554,41.0645,40.8461,40.8825,127025.0
2022-06-09 09:30:00,44.77,45.27,44.66,45.16,92705.0,40.746,41.201,40.6458,41.1009,92705.0
2022-06-09 10:00:00,45.17,45.17,44.84,45.0,67241.0,41.11,41.11,40.8097,40.9553,67241.0
2022-06-09 10:30:00,45.04,45.11,44.84,44.91,44147.0,40.9917,41.0554,40.8097,40.8734,44147.0
2022-06-09 11:00:00,44.9,44.95,44.81,44.93,39276.0,40.8643,40.9098,40.7824,40.8916,39276.0
2022-06-09 11:30:00,44.93,45.1,44.85,45.03,29743.0,40.8916,41.0463,40.8188,40.9826,29743.0
2022-06-09 12:00:00,45.02,45.06,44.93,45.01,24512.0,40.9735,41.0099,40.8916,40.9644,24512.0
2022-06-09 12:30:00,45.03,45.18,44.98,45.17,33661.0,40.9826,41.1191,40.9371,41.11,33661.0
2022-06-09 13:00:00,45.16,45.21,45.09,45.11,31817.0,41.1009,41.1464,41.0372,41.0554,31817.0
2022-06-09 13:30:00,45.11,45.12,44.95,45.12,16549.0,41.0554,41.0645,40.9098,41.0645,16549.0
2022-06-09 14:00:00,45.11,45.12,44.96,44.98,27342.0,41.0554,41.0645,40.9189,40.9371,27342.0
2022-06-09 14:30:00,44.97,44.97,44.76,44.78,33550.0,40.928,40.928,40.7369,40.7551,33550.0
2022-06-09 15:00:00,44.75,44.76,44.58,44.58,61704.0,40.7278,40.7369,40.573,40.573,61704.0
2022-06-09 15:30:00,44.57,44.59,44.25,44.25,188426.0,40.5639,40.5821,40.2727,40.2727,188426.0
2022-06-10 09:30:00,43.72,43.9,43.36,43.57,142628.0,39.7903,39.9542,39.4627,39.6538,142628.0
2022-06-10 10:00:00,43.54,43.54,43.3,43.31,52437.0,39.6265,39.6265,39.4081,39.4172,52437.0
2022-06-10 10:30:00,43.3,43.52,43.3,43.46,44411.0,39.4081,39.6083,39.4081,39.5537,44411.0
2022-06-10 11:00:00,43.45,43.67,43.43,43.59,66045.0,39.5446,39.7448,39.5264,39.672,66045.0
2022-06-10 11:30:00,43.59,43.6,43.44,43.57,40152.0,39.672,39.6811,39.5355,39.6538,40152.0
2022-06-10 12:00:00,43.56,43.7,43.55,43.6,35506.0,39.6447,39.7721,39.6356,39.6811,35506.0
2022-06-10 12:30:00,43.62,43.7,43.54,43.63,29107.0,39.6993,39.7721,39.6265,39.7084,29107.0
2022-06-10 13:00:00,43.63,43.73,43.58,43.73,28024.0,39.7084,39.7994,39.6629,39.7994,28024.0
2022-06-10 13:30:00,43.72,43.91,43.63,43.75,49474.0,39.7903,39.9633,39.7084,39.8176,49474.0
2022-06-10 14:00:00,43.75,43.86,43.67,43.81,53407.0,39.8176,39.9177,39.7448,39.8722,53407.0
2022-06-10 14:30:00,43.83,43.89,43.73,43.87,47396.0,39.8904,39.945,39.7994,39.9268,47396.0
2022-06-10 15:00:00,43.88,43.98,43.71,43.89,83712.0,39.9359,40.027,39.7812,39.945,83712.0
2022-06-10 15:30:00,43.88,43.88,43.47,43.47,254831.0,39.9359,39.9359,39.5628,39.5628,254831.0
2022-06-13 09:30:00,43.11,43.38,42.92,43.27,145812.0,39.2352,39.4809,39.0622,39.3808,145812.0
2022-06-13 10:00:00,43.29,43.38,43.04,43.08,84150.0,39.399,39.4809,39.1714,39.2079,84150.0
2022-06-13 10:30:00,43.09,43.28,42.99,43.12,81416.0,39.217,39.3899,39.1259,39.2443,81416.0
2022-06-13 11:00:00,43.12,43.34,43.01,43.28,66864.0,39.2443,39.4445,39.1441,39.3899,66864.0
2022-06-13 11:30:00,43.27,43.48,43.19,43.37,78086.0,39.3808,39.5719,39.308,39.4718,78086.0
2022-06-13 12:00:00,43.34,43.48,43.31,43.4,56273.0,39.4445,39.5719,39.4172,39.4991,56273.0
2022-06-13 12:30:00,43.39,43.63,43.35,43.44,72088.0,39.49,39.7084,39.4536,39.5355,72088.0
2022-06-13 13:00:00,43.44,43.5,43.38,43.46,55576.0,39.5355,39.5901,39.4809,39.5537,55576.0
2022-06-13 13:30:00,43.46,43.73,43.31,43.67,38253.0,39.5537,39.7994,39.4172,39.7448,38253.0
2022-06-13 14:00:00,43.66,43.66,43.45,43.61,73884.0,39.7357,39.7357,39.5446,39.6902,73884.0
2022-06-13 14:30:00,43.62,43.81,43.5,43.6,146079.0,39.6993,39.8722,39.5901,39.6811,146079.0
2022-06-13 15:00:00,43.59,43.83,43.45,43.46,167214.0,39.672,39.8904,39.5446,39.5537,167214.0
2022-06-13 15:30:00,43.45,43.45,43.1,43.24,298369.0,39.5446,39.5446,39.2261,39.3535,298369.0
2022-06-14 09:30:00,43.67,43.7,43.32,43.57,106055.0,39.7448,39.7721,39.4263,39.6538,106055.0
2022-06-14 10:00:00,43.55,43.66,43.41,43.56,100095.0,39.6356,39.7357,39.5082,39.6447,100095.0
2022-06-14 10:30:00,43.56,43.58,43.23,43.43,104480.0,39.6447,39.6629,39.3444,39.5264,104480.0
2022-06-14 11:00:00,43.42,43.48,43.03,43.05,69686.0,39.5173,39.5719,39.1623,39.1806,69686.0
2022-06-14 11:30:00,43.05,43.2,42.95,42.99,77458.0,39.1806,39.3171,39.0895,39.1259,77458.0
2022-06-14 12:00:00,42.98,42.99,42.79,42.91,51206.0,39.1168,39.1259,38.9439,39.0531,51206.0
2022-06-14 12:30:00,42.91,43.03,42.86,43.02,70506.0,39.0531,39.1623,39.0076,39.1532,70506.0
2022-06-14 13:00:00,43.02,43.21,42.96,43.08,71711.0,39.1532,39.3262,39.0986,39.2079,71711.0
2022-06-14 13:30:00,43.07,43.09,42.81,42.83,55233.0,39.1988,39.217,38.9621,38.9803,55233.0
2022-06-14 14:00:00,42.83,42.96,42.83,42.91,43242.0,38.9803,39.0986,38.9803,39.0531,43242.0
2022-06-14 14:30:00,42.89,42.93,42.76,42.76,42077.0,39.0349,39.0713,38.9166,38.9166,42077.0
2022-06-14 15:00:00,42.75,42.8,42.57,42.77,71152.0,38.9075,38.953,38.7437,38.9257,71152.0
2022-06-14 15:30:00,42.77,43.1,42.77,42.9,214533.0,38.9257,39.2261,38.9257,39.044,214533.0
2022-06-15 09:30:00,43.46,43.68,43.33,43.65,118048.0,39.5537,39.7539,39.4354,39.7266,118048.0
2022-06-15 10:00:00,43.63,43.8,43.6,43.76,58044.0,39.7084,39.8631,39.6811,39.8267,58044.0
2022-06-15 10:30:00,43.76,43.78,43.53,43.63,48232.0,39.8267,39.8449,39.6174,39.7084,48232.0
2022-06-15 11:00:00,43.65,43.65,43.45,43.52,31372.0,39.7266,39.7266,39.5446,39.6083,31372.0
2022-06-15 11:30:00,43.52,43.66,43.51,43.65,37384.0,39.6083,39.7357,39.5992,39.7266,37384.0
2022-06-15 12:00:00,43.64,43.8,43.62,43.79,25605.0,39.7175,39.8631,39.6993,39.854,25605.0
2022-06-15 12:30:00,43.79,43.83,43.51,43.52,27705.0,39.854,39.8904,39.5992,39.6083,27705.0
2022-06-15 13:00:00,43.51,43.69,43.51,43.68,24228.0,39.5992,39.763,39.5992,39.7539,24228.0
2022-06-15 13:30:00,43.67,43.71,43.52,43.68,30804.0,39.7448,39.7812,39.6083,39.7539,30804.0
2022-06-15 14:00:00,43.65,43.98,43.3,43.36,114424.0,39.7266,40.027,39.4081,39.4627,114424.0
2022-06-15 14:30:00,43.37,44.22,43.1,43.74,199861.0,39.4718,40.2454,39.2261,39.8085,199861.0
2022-06-15 15:00:00,43.77,44.25,43.74,44.24,121956.0,39.8358,40.2727,39.8085,40.2636,121956.0
2022-06-15 15:30:00,44.23,44.42,43.73,43.8,252288.0,40.2545,40.4274,39.7994,39.8631,252288.0
2022-06-16 09:30:00,42.92,43.27,42.86,43.21,68758.0,39.0622,39.3808,39.0076,39.3262,68758.0
2022-06-16 10:00:00,43.2,43.3,43.1,43.21,80943.0,39.3171,39.4081,39.2261,39.3262,80943.0
2022-06-16 10:30:00,43.2,43.22,42.82,42.9,62630.0,39.3171,39.3353,38.9712,39.044,62630.0
2022-06-16 11:00:00,42.89,43.15,42.89,43.08,62354.0,39.0349,39.2716,39.0349,39.2079,62354.0
2022-06-16 11:30:00,43.09,43.1,42.84,43.01,54307.0,39.217,39.2261,38.9894,39.1441,54307.0
2022-06-16 12:00:00,43.01,43.07,42.92,43.07,46059.0,39.1441,39.1988,39.0622,39.1988,46059.0
2022-06-16 12:30:00,43.08,43.08,42.93,43.05,47781.0,39.2079,39.2079,39.0713,39.1806,47781.0
2022-06-16 13:00:00,43.04,43.21,42.96,43.16,42495.0,39.1714,39.3262,39.0986,39.2807,42495.0
2022-06-16 13:30:00,43.14,43.24,42.99,43.0,86970.0,39.2625,39.3535,39.1259,39.135,86970.0
2022-06-16 14:00:00,42.99,43.05,42.94,42.98,44797.0,39.1259,39.1806,39.0804,39.1168,44797.0
2022-06-16 14:30:00,42.98,43.16,42.95,43.06,89400.0,39.1168,39.2807,39.0895,39.1897,89400.0
2022-06-16 15:00:00,43.06,43.4,43.05,43.36,130592.0,39.1897,39.4991,39.1806,39.4627,130592.0
2022-06-16 15:30:00,43.34,43.39,43.08,43.34,289756.0,39.4445,39.49,39.2079,39.4445,289756.0
2022-06-17 09:30:00,43.45,44.0,43.45,43.82,148608.0,39.5446,40.0452,39.5446,39.8813,148608.0
2022-06-17 10:00:00,43.81,43.81,43.56,43.62,83445.0,39.8722,39.8722,39.6447,39.6993,83445.0
2022-06-17 10:30:00,43.62,43.65,43.33,43.5,92069.0,39.6993,39.7266,39.4354,39.5901,92069.0
2022-06-17 11:00:00,43.49,43.73,43.37,43.61,80716.0,39.581,39.7994,39.4718,39.6902,80716.0
2022-06-17 11:30:00,43.62,43.71,43.37,43.4,72372.0,39.6993,39.7812,39.4718,39.4991,72372.0
2022-06-17 12:00:00,43.39,43.41,43.25,43.34,105303.0,39.49,39.5082,39.3626,39.4445,105303.0
2022-06-17 12:30:00,43.35,43.54,43.27,43.41,113332.0,39.4536,39.6265,39.3808,39.5082,113332.0
2022-06-17 13:00:00,43.42,43.84,43.42,43.77,87162.0,39.5173,39.8995,39.5173,39.8358,87162.0
2022-06-17 13:30:00,43.77,43.79,43.53,43.58,52996.0,39.8358,39.854,39.6174,39.6629,52996.0
2022-06-17 14:00:00,43.59,43.71,43.53,43.58,58309.0,39.672,39.7812,39.6174,39.6629,58309.0
2022-06-17 14:30:00,43.56,43.74,43.49,43.55,107571.0,39.6447,39.8085,39.581,39.6356,107571.0
2022-06-17 15:00:00,43.55,43.7,43.41,43.68,193948.0,39.6356,39.7721,39.5082,39.7539,193948.0
2022-06-17 15:30:00,43.69,43.74,43.37,43.39,369967.0,39.763,39.8085,39.4718,39.49,369967.0
2022-06-21 09:30:00,43.91,44.04,43.78,43.94,156658.0,39.9633,40.0816,39.8449,39.9906,156658.0
2022-06-21 10:00:00,43.92,43.96,43.7,43.75,75055.0,39.9724,40.0088,39.7721,39.8176,75055.0
2022-06-21 10:30:00,43.76,43.92,43.76,43.86,49013.0,39.8267,39.9724,39.8267,39.9177,49013.0
2022-06-21 11:00:00,43.84,43.97,43.83,43.93,47287.0,39.8995,40.0179,39.8904,39.9815,47287.0
2022-06-21 11:30:00,43.94,44.07,43.94,44.0,61671.0,39.9906,40.1089,39.9906,40.0452,61671.0
2022-06-21 12:00:00,44.0,44.14,43.97,44.07,34097.0,40.0452,40.1726,40.0179,40.1089,34097.0
2022-06-21 12:30:00,44.07,44.12,44.02,44.09,26026.0,40.1089,40.1544,40.0634,40.1271,26026.0
2022-06-21 13:00:00,44.08,44.18,44.07,44.11,27157.0,40.118,40.209,40.1089,40.1453,27157.0
2022-06-21 13:30:00,44.11,44.15,44.06,44.07,33281.0,40.1453,40.1817,40.0998,40.1089,33281.0
2022-06-21 14:00:00,44.06,44.2,44.04,44.16,47845.0,40.0998,40.2272,40.0816,40.1908,47845.0
2022-06-21 14:30:00,44.16,44.24,44.12,44.24,39900.0,40.1908,40.2636,40.1544,40.2636,39900.0
2022-06-21 15:00:00,44.24,44.27,44.16,44.2,79143.0,40.2636,40.2909,40.1908,40.2272,79143.0
2022-06-21 15:30:00,44.22,44.28,44.08,44.13,274219.0,40.2454,40.3,40.118,40.1635,274219.0
2022-06-22 09:30:00,43.5,43.68,43.17,43.52,137353.0,39.5901,39.7539,39.2898,39.6083,137353.0
2022-06-22 10:00:00,43.54,43.92,43.39,43.91,52010.0,39.6265,39.9724,39.49,39.9633,52010.0
2022-06-22 10:30:00,43.9,44.1,43.85,44.0,60822.0,39.9542,40.1362,39.9086,40.0452,60822.0
2022-06-22 11:00:00,43.99,44.02,43.81,44.0,90838.0,40.0361,40.0634,39.8722,40.0452,90838.0
2022-06-22 11:30:00,44.0,44.11,43.7,43.74,59897.0,40.0452,40.1453,39.7721,39.8085,59897.0
2022-06-22 12:00:00,43.74,43.83,43.63,43.78,49947.0,39.8085,39.8904,39.7084,39.8449,49947.0
2022-06-22 12:30:00,43.77,43.84,43.73,43.78,41026.0,39.8358,39.8995,39.7994,39.8449,41026.0
2022-06-22 13:00:00,43.79,43.95,43.66,43.95,37976.0,39.854,39.9997,39.7357,39.9997,37976.0
2022-06-22 13:30:00,43.95,43.95,43.8,43.84,41107.0,39.9997,39.9997,39.8631,39.8995,41107.0
2022-06-22 14:00:00,43.84,44.01,43.84,43.88,50349.0,39.8995,40.0543,39.8995,39.9359,50349.0
2022-06-22 14:30:00,43.88,43.95,43.87,43.91,46773.0,39.9359,39.9997,39.9268,39.9633,46773.0
2022-06-22 15:00:00,43.91,43.93,43.7,43.73,76488.0,39.9633,39.9815,39.7721,39.7994,76488.0
2022-06-22 15:30:00,43.72,43.76,43.52,43.59,212337.0,39.7903,39.8267,39.6083,39.672,212337.0
2022-06-23 09:30:00,43.41,43.42,42.87,43.2,214094.0,39.5082,39.5173,39.0167,39.3171,214094.0
2022-06-23 10:00:00,43.17,43.29,42.96,43.01,112450.0,39.2898,39.399,39.0986,39.1441,112450.0
2022-06-23 10:30:00,43.03,43.37,42.99,43.32,71534.0,39.1623,39.4718,39.1259,39.4263,71534.0
2022-06-23 11:00:00,43.3,43.43,43.23,43.29,82986.0,39.4081,39.5264,39.3444,39.399,82986.0
2022-06-23 11:30:00,43.3,43.35,43.17,43.18,61915.0,39.4081,39.4536,39.2898,39.2989,61915.0
2022-06-23 12:00:00,43.19,43.2,42.97,42.97,115770.0,39.308,39.3171,39.1077,39.1077,115770.0
2022-06-23 12:30:00,42.98,43.0,42.79,42.84,71988.0,39.1168,39.135,38.9439,38.9894,71988.0
2022-06-23 13:00:00,42.84,42.88,42.72,42.79,104794.0,38.9894,39.0258,38.8802,38.9439,104794.0
2022-06-23 13:30:00,42.81,42.9,42.77,42.84,79113.0,38.9621,39.044,38.9257,38.9894,79113.0
2022-06-23 14:00:00,42.84,42.98,42.82,42.94,60395.0,38.9894,39.1168,38.9712,39.0804,60395.0
2022-06-23 14:30:00,42.94,43.02,42.84,42.94,139255.0,39.0804,39.1532,38.9894,39.0804,139255.0
2022-06-23 15:00:00,42.93,42.94,42.81,42.87,94488.0,39.0713,39.0804,38.9621,39.0167,94488.0
2022-06-23 15:30:00,42.87,43.03,42.85,42.92,249430.0,39.0167,39.1623,38.9985,39.0622,249430.0
2022-06-24 09:30:00,43.44,43.95,43.24,43.84,112004.0,39.5355,39.9997,39.3535,39.8995,112004.0
2022-06-24 10:00:00,43.85,44.15,43.85,44.01,92326.0,39.9086,40.1817,39.9086,40.0543,92326.0
2022-06-24 10:30:00,44.02,44.03,43.86,43.88,67120.0,40.0634,40.0725,39.9177,39.9359,67120.0
2022-06-24 11:00:00,43.89,43.96,43.79,43.92,72748.0,39.945,40.0088,39.854,39.9724,72748.0
2022-06-24 11:30:00,43.92,43.97,43.8,43.91,72442.0,39.9724,40.0179,39.8631,39.9633,72442.0
2022-06-24 12:00:00,43.91,44.02,43.91,43.93,88325.0,39.9633,40.0634,39.9633,39.9815,88325.0
2022-06-24 12:30:00,43.93,44.08,43.9,44.07,74081.0,39.9815,40.118,39.9542,40.1089,74081.0
2022-06-24 13:00:00,44.07,44.19,44.06,44.14,63151.0,40.1089,40.2181,40.0998,40.1726,63151.0
2022-06-24 13:30:00,44.13,44.2,44.09,44.15,53356.0,40.1635,40.2272,40.1271,40.1817,53356.0
2022-06-24 14:00:00,44.16,44.21,44.12,44.15,35242.0,40.1908,40.2363,40.1544,40.1817,35242.0
2022-06-24 14:30:00,44.15,44.2,44.13,44.18,32024.0,40.1817,40.2272,40.1635,40.209,32024.0
2022-06-24 15:00:00,44.18,44.18,44.08,44.09,41483.0,40.209,40.209,40.118,40.1271,41483.0
2022-06-24 15:30:00,44.1,44.21,43.97,44.1,312709.0,40.1362,40.2363,40.0179,40.1362,312709.0
2022-06-27 09:30:00,44.29,44.29,43.69,43.74,91232.0,40.3091,40.3091,39.763,39.8085,91232.0
2022-06-27 10:00:00,43.76,43.92,43.7,43.83,35969.0,39.8267,39.9724,39.7721,39.8904,35969.0
2022-06-27 10:30:00,43.81,44.09,43.81,44.04,59120.0,39.8722,40.1271,39.8722,40.0816,59120.0
2022-06-27 11:00:00,44.05,44.13,43.93,44.12,44525.0,40.0907,40.1635,39.9815,40.1544,44525.0
2022-06-27 11:30:00,44.12,44.16,44.02,44.13,38602.0,40.1544,40.1908,40.0634,40.1635,38602.0
2022-06-27 12:00:00,44.13,44.15,43.98,43.98,45526.0,40.1635,40.1817,40.027,40.027,45526.0
2022-06-27 12:30:00,43.96,44.09,43.9,44.09,32591.0,40.0088,40.1271,39.9542,40.1271,32591.0
2022-06-27 13:00:00,44.11,44.11,43.91,43.92,53133.0,40.1453,40.1453,39.9633,39.9724,53133.0
2022-06-27 13:30:00,43.91,43.92,43.82,43.85,31096.0,39.9633,39.9724,39.8813,39.9086,31096.0
2022-06-27 14:00:00,43.85,43.94,43.81,43.89,26208.0,39.9086,39.9906,39.8722,39.945,26208.0
2022-06-27 14:30:00,43.89,43.96,43.85,43.86,19363.0,39.945,40.0088,39.9086,39.9177,19363.0
2022-06-27 15:00:00,43.85,43.85,43.72,43.76,104680.0,39.9086,39.9086,39.7903,39.8267,104680.0
2022-06-27 15:30:00,43.75,43.8,43.63,43.78,187783.0,39.8176,39.8631,39.7084,39.8449,187783.0
2022-06-28 09:30:00,43.99,44.47,43.99,44.18,89044.0,40.0361,40.4729,40.0361,40.209,89044.0
2022-06-28 10:00:00,44.2,44.25,43.98,44.05,45557.0,40.2272,40.2727,40.027,40.0907,45557.0
2022-06-28 10:30:00,44.02,44.09,43.91,44.02,50440.0,40.0634,40.1271,39.9633,40.0634,50440.0
2022-06-28 11:00:00,44.01,44.02,43.73,43.76,45389.0,40.0543,40.0634,39.7994,39.8267,45389.0
2022-06-28 11:30:00,43.74,43.8,43.55,43.59,44280.0,39.8085,39.8631,39.6356,39.672,44280.0
2022-06-28 12:00:00,43.58,43.64,43.47,43.58,32515.0,39.6629,39.7175,39.5628,39.6629,32515.0
2022-06-28 12:30:00,43.58,43.63,43.45,43.57,31359.0,39.6629,39.7084,39.5446,39.6538,31359.0
2022-06-28 13:00:00,43.58,43.58,43.4,43.46,43650.0,39.6629,39.6629,39.4991,39.5537,43650.0
2022-06-28 13:30:00,43.47,43.49,43.41,43.45,17284.0,39.5628,39.581,39.5082,39.5446,17284.0
2022-06-28 14:00:00,43.45,43.52,43.27,43.29,20659.0,39.5446,39.6083,39.3808,39.399,20659.0
2022-06-28 14:30:00,43.29,43.29,43.16,43.22,21812.0,39.399,39.399,39.2807,39.3353,21812.0
2022-06-28 15:00:00,43.22,43.23,43.09,43.16,42964.0,39.3353,39.3444,39.217,39.2807,42964.0
2022-06-28 15:30:00,43.15,43.17,43.0,43.06,152200.0,39.2716,39.2898,39.135,39.1897,152200.0
2022-06-29 09:30:00,43.14,43.24,42.74,42.86,114665.0,39.2625,39.3535,38.8984,39.0076,114665.0
2022-06-29 10:00:00,42.87,43.09,42.82,42.97,98242.0,39.0167,39.217,38.9712,39.1077,98242.0
2022-06-29 10:30:00,42.98,43.11,42.87,42.87,66607.0,39.1168,39.2352,39.0167,39.0167,66607.0
2022-06-29 11:00:00,42.86,42.92,42.77,42.87,91326.0,39.0076,39.0622,38.9257,39.0167,91326.0
2022-06-29 11:30:00,42.86,43.07,42.83,42.94,44833.0,39.0076,39.1988,38.9803,39.0804,44833.0
2022-06-29 12:00:00,42.94,42.95,42.7,42.72,37214.0,39.0804,39.0895,38.862,38.8802,37214.0
2022-06-29 12:30:00,42.73,42.91,42.72,42.89,57599.0,38.8893,39.0531,38.8802,39.0349,57599.0
2022-06-29 13:00:00,42.88,42.93,42.71,42.82,33946.0,39.0258,39.0713,38.8711,38.9712,33946.0
2022-06-29 13:30:00,42.8,42.97,42.77,42.96,36136.0,38.953,39.1077,38.9257,39.0986,36136.0
2022-06-29 14:00:00,42.96,43.08,42.96,43.03,58908.0,39.0986,39.2079,39.0986,39.1623,58908.0
2022-06-29 14:30:00,43.03,43.04,42.84,42.87,40717.0,39.1623,39.1714,38.9894,39.0167,40717.0
2022-06-29 15:00:00,42.86,42.97,42.81,42.97,60253.0,39.0076,39.1077,38.9621,39.1077,60253.0
2022-06-29 15:30:00,42.98,42.98,42.8,42.87,151767.0,39.1168,39.1168,38.953,39.0167,151767.0
2022-06-30 09:30:00,42.39,42.66,42.2,42.24,73191.0,38.5799,38.8256,38.407,38.4434,73191.0
2022-06-30 10:00:00,42.23,42.36,42.2,42.31,64111.0,38.4343,38.5526,38.407,38.5071,64111.0
2022-06-30 10:30:00,42.32,42.67,42.31,42.65,48224.0,38.5162,38.8347,38.5071,38.8165,48224.0
2022-06-30 11:00:00,42.64,42.73,42.58,42.69,48283.0,38.8074,38.8893,38.7528,38.8529,48283.0
2022-06-30 11:30:00,42.7,42.75,42.63,42.7,45566.0,38.862,38.9075,38.7983,38.862,45566.0
2022-06-30 12:00:00,42.7,43.06,42.61,43.06,40135.0,38.862,39.1897,38.7801,39.1897,40135.0
2022-06-30 12:30:00,43.06,43.13,42.89,42.9,47768.0,39.1897,39.2534,39.0349,39.044,47768.0
2022-06-30 13:00:00,42.91,42.94,42.72,42.85,36591.0,39.0531,39.0804,38.8802,38.9985,36591.0
2022-06-30 13:30:00,42.86,42.98,42.81,42.95,44275.0,39.0076,39.1168,38.9621,39.0895,44275.0
2022-06-30 14:00:00,42.94,42.94,42.75,42.78,57069.0,39.0804,39.0804,38.9075,38.9348,57069.0
2022-06-30 14:30:00,42.77,42.84,42.67,42.72,58820.0,38.9257,38.9894,38.8347,38.8802,58820.0
2022-06-30 15:00:00,42.72,42.74,42.44,42.65,82612.0,38.8802,38.8984,38.6254,38.8165,82612.0
2022-06-30 15:30:00,42.65,42.8,42.45,42.64,254493.0,38.8165,38.953,38.6345,38.8074,254493.0
2022-07-01 09:30:00,42.52,42.69,42.2,42.37,167202.0,38.6982,38.8529,38.407,38.5617,167202.0
2022-07-01 10:00:00,42.38,42.5,41.71,41.74,99430.0,38.5708,38.68,37.961,37.9883,99430.0
2022-07-01 10:30:00,41.7,41.85,41.57,41.83,66353.0,37.9519,38.0884,37.8336,38.0702,66353.0
2022-07-01 11:00:00,41.83,42.13,41.75,41.97,126451.0,38.0702,38.3432,37.9974,38.1976,126451.0
2022-07-01 11:30:00,41.99,42.1,41.84,41.86,68745.0,38.2158,38.3159,38.0793,38.0975,68745.0
2022-07-01 12:00:00,41.86,42.03,41.73,41.98,51193.0,38.0975,38.2522,37.9792,38.2067,51193.0
2022-07-01 12:30:00,42.01,42.06,41.82,41.82,72772.0,38.234,38.2795,38.0611,38.0611,72772.0
2022-07-01 13:00:00,41.83,42.04,41.82,42.03,45965.0,38.0702,38.2613,38.0611,38.2522,45965.0
2022-07-01 13:30:00,42.03,42.26,42.02,42.24,90848.0,38.2522,38.4616,38.2431,38.4434,90848.0
2022-07-01 14:00:00,42.25,42.37,42.06,42.31,95915.0,38.4525,38.5617,38.2795,38.5071,95915.0
2022-07-01 14:30:00,42.31,42.42,42.18,42.42,88331.0,38.5071,38.6072,38.3887,38.6072,88331.0
2022-07-01 15:00:00,42.42,42.53,42.34,42.49,50986.0,38.6072,38.7073,38.5344,38.6709,50986.0
2022-07-01 15:30:00,42.48,42.69,42.48,42.62,156582.0,38.6618,38.8529,38.6618,38.7892,156582.0
2022-07-05 09:30:00,41.51,41.51,40.96,41.24,236718.0,38.1211,38.1211,37.616,37.8731,236718.0
2022-07-05 10:00:00,41.23,41.24,40.83,40.96,140858.0,37.864,37.8731,37.4966,37.616,140858.0
2022-07-05 10:30:00,40.96,41.3,40.95,41.19,119369.0,37.616,37.9283,37.6068,37.8272,119369.0
2022-07-05 11:00:00,41.18,41.18,41.0,41.06,60703.0,37.818,37.818,37.6527,37.7078,60703.0
2022-07-05 11:30:00,41.07,41.21,41.01,41.14,54507.0,37.717,37.8456,37.6619,37.7813,54507.0
2022-07-05 12:00:00,41.14,41.43,41.1,41.39,60562.0,37.7813,38.0476,37.7446,38.0109,60562.0
2022-07-05 12:30:00,41.39,41.41,41.19,41.24,50169.0,38.0109,38.0293,37.8272,37.8731,50169.0
2022-07-05 13:00:00,41.24,41.38,41.2,41.3,62563.0,37.8731,38.0017,37.8364,37.9283,62563.0
2022-07-05 13:30:00,41.3,41.42,41.28,41.32,73766.0,37.9283,38.0385,37.9099,37.9466,73766.0
2022-07-05 14:00:00,41.31,41.54,41.3,41.52,51243.0,37.9374,38.1487,37.9283,38.1303,51243.0
2022-07-05 14:30:00,41.52,41.73,41.52,41.7,62433.0,38.1303,38.3231,38.1303,38.2956,62433.0
2022-07-05 15:00:00,41.69,41.93,41.63,41.91,97944.0,38.2864,38.5068,38.2313,38.4884,97944.0
2022-07-05 15:30:00,41.91,41.97,41.84,41.96,148144.0,38.4884,38.5436,38.4242,38.5344,148144.0
2022-07-06 09:30:00,42.14,42.54,42.01,42.48,139275.0,38.6997,39.067,38.5803,39.0119,139275.0
2022-07-06 10:00:00,42.44,42.49,42.19,42.33,68618.0,38.9752,39.0211,38.7456,38.8742,68618.0
2022-07-06 10:30:00,42.34,42.41,42.16,42.32,61847.0,38.8833,38.9476,38.718,38.865,61847.0
2022-07-06 11:00:00,42.33,42.33,42.14,42.25,61879.0,38.8742,38.8742,38.6997,38.8007,61879.0
2022-07-06 11:30:00,42.25,42.4,42.14,42.38,50545.0,38.8007,38.9384,38.6997,38.9201,50545.0
2022-07-06 12:00:00,42.38,42.38,42.27,42.37,31937.0,38.9201,38.9201,38.8191,38.9109,31937.0
2022-07-06 12:30:00,42.37,42.44,42.34,42.41,25802.0,38.9109,38.9752,38.8833,38.9476,25802.0
2022-07-06 13:00:00,42.41,42.55,42.41,42.48,43987.0,38.9476,39.0762,38.9476,39.0119,43987.0
2022-07-06 13:30:00,42.46,42.56,42.43,42.53,31068.0,38.9935,39.0854,38.966,39.0578,31068.0
2022-07-06 14:00:00,42.54,42.64,42.41,42.64,69451.0,39.067,39.1589,38.9476,39.1589,69451.0
2022-07-06 14:30:00,42.65,42.93,42.63,42.8,69088.0,39.168,39.4252,39.1497,39.3058,69088.0
2022-07-06 15:00:00,42.81,42.92,42.69,42.86,79501.0,39.315,39.416,39.2048,39.3609,79501.0
2022-07-06 15:30:00,42.85,42.9,42.6,42.71,172967.0,39.3517,39.3976,39.1221,39.2231,172967.0
2022-07-07 09:30:00,42.8,43.32,42.79,43.27,97197.0,39.3058,39.7833,39.2966,39.7374,97197.0
2022-07-07 10:00:00,43.23,43.26,43.03,43.14,66295.0,39.7007,39.7282,39.517,39.618,66295.0
2022-07-07 10:30:00,43.14,43.29,43.13,43.19,32551.0,39.618,39.7558,39.6088,39.664,32551.0
2022-07-07 11:00:00,43.19,43.24,43.06,43.09,65218.0,39.664,39.7099,39.5446,39.5721,65218.0
2022-07-07 11:30:00,43.09,43.18,43.03,43.17,65304.0,39.5721,39.6548,39.517,39.6456,65304.0
2022-07-07 12:00:00,43.17,43.18,43.13,43.14,34073.0,39.6456,39.6548,39.6088,39.618,34073.0
2022-07-07 12:30:00,43.12,43.18,43.08,43.1,39770.0,39.5997,39.6548,39.5629,39.5813,39770.0
2022-07-07 13:00:00,43.1,43.1,42.98,43.01,26571.0,39.5813,39.5813,39.4711,39.4986,26571.0
2022-07-07 13:30:00,43.0,43.17,42.99,43.17,35386.0,39.4895,39.6456,39.4803,39.6456,35386.0
2022-07-07 14:00:00,43.17,43.31,43.16,43.3,29093.0,39.6456,39.7742,39.6364,39.765,29093.0
2022-07-07 14:30:00,43.3,43.3,43.2,43.26,32636.0,39.765,39.765,39.6731,39.7282,32636.0
2022-07-07 15:00:00,43.26,43.35,43.24,43.26,54033.0,39.7282,39.8109,39.7099,39.7282,54033.0
2022-07-07 15:30:00,43.26,43.31,43.1,43.22,195865.0,39.7282,39.7742,39.5813,39.6915,195865.0
2022-07-08 09:30:00,43.03,43.33,42.99,43.07,60295.0,39.517,39.7925,39.4803,39.5537,60295.0
2022-07-08 10:00:00,43.07,43.33,42.96,43.33,42248.0,39.5537,39.7925,39.4527,39.7925,42248.0
2022-07-08 10:30:00,43.33,43.42,43.28,43.38,24681.0,39.7925,39.8752,39.7466,39.8384,24681.0
2022-07-08 11:00:00,43.41,43.57,43.35,43.5,34562.0,39.866,40.0129,39.8109,39.9486,34562.0
2022-07-08 11:30:00,43.49,43.55,43.36,43.43,24226.0,39.9395,39.9946,39.8201,39.8844,24226.0
2022-07-08 12:00:00,43.43,43.46,43.28,43.28,23605.0,39.8844,39.9119,39.7466,39.7466,23605.0
2022-07-08 12:30:00,43.28,43.29,43.15,43.16,31166.0,39.7466,39.7558,39.6272,39.6364,31166.0
2022-07-08 13:00:00,43.16,43.34,43.14,43.34,23915.0,39.6364,39.8017,39.618,39.8017,23915.0
2022-07-08 13:30:00,43.35,43.43,43.3,43.39,27364.0,39.8109,39.8844,39.765,39.8476,27364.0
2022-07-08 14:00:00,43.4,43.54,43.36,43.53,20594.0,39.8568,39.9854,39.8201,39.9762,20594.0
2022-07-08 14:30:00,43.55,43.6,43.52,43.55,15900.0,39.9946,40.0405,39.967,39.9946,15900.0
2022-07-08 15:00:00,43.54,43.59,43.48,43.48,32544.0,39.9854,40.0313,39.9303,39.9303,32544.0
2022-07-08 15:30:00,43.49,43.52,43.35,43.37,116263.0,39.9395,39.967,39.8109,39.8293,116263.0
2022-07-11 09:30:00,43.23,43.4,43.14,43.22,74521.0,39.7007,39.8568,39.618,39.6915,74521.0
2022-07-11 10:00:00,43.21,43.39,43.08,43.22,72339.0,39.6823,39.8476,39.5629,39.6915,72339.0
2022-07-11 10:30:00,43.26,43.33,43.21,43.23,54533.0,39.7282,39.7925,39.6823,39.7007,54533.0
2022-07-11 11:00:00,43.24,43.35,43.24,43.34,31507.0,39.7099,39.8109,39.7099,39.8017,31507.0
2022-07-11 11:30:00,43.34,43.36,43.23,43.27,62139.0,39.8017,39.8201,39.7007,39.7374,62139.0
2022-07-11 12:00:00,43.28,43.36,43.26,43.36,26115.0,39.7466,39.8201,39.7282,39.8201,26115.0
2022-07-11 12:30:00,43.35,43.42,43.29,43.37,38124.0,39.8109,39.8752,39.7558,39.8293,38124.0
2022-07-11 13:00:00,43.38,43.55,43.37,43.53,39321.0,39.8384,39.9946,39.8293,39.9762,39321.0
2022-07-11 13:30:00,43.53,43.67,43.53,43.6,37613.0,39.9762,40.1048,39.9762,40.0405,37613.0
2022-07-11 14:00:00,43.59,43.59,43.42,43.5,27319.0,40.0313,40.0313,39.8752,39.9486,27319.0
2022-07-11 14:30:00,43.49,43.49,43.35,43.36,27700.0,39.9395,39.9395,39.8109,39.8201,27700.0
2022-07-11 15:00:00,43.34,43.36,43.19,43.23,48284.0,39.8017,39.8201,39.664,39.7007,48284.0
2022-07-11 15:30:00,43.23,43.26,43.12,43.26,143424.0,39.7007,39.7282,39.5997,39.7282,143424.0
2022-07-12 09:30:00,43.55,43.73,43.41,43.48,66350.0,39.9946,40.1599,39.866,39.9303,66350.0
2022-07-12 10:00:00,43.48,43.69,43.38,43.53,78925.0,39.9303,40.1231,39.8384,39.9762,78925.0
2022-07-12 10:30:00,43.57,43.72,43.53,43.6,41431.0,40.0129,40.1507,39.9762,40.0405,41431.0
2022-07-12 11:00:00,43.61,43.83,43.51,43.81,38240.0,40.0497,40.2517,39.9578,40.2333,38240.0
2022-07-12 11:30:00,43.8,43.8,43.51,43.54,39920.0,40.2241,40.2241,39.9578,39.9854,39920.0
2022-07-12 12:00:00,43.53,43.55,43.45,43.48,28190.0,39.9762,39.9946,39.9027,39.9303,28190.0
2022-07-12 12:30:00,43.5,43.58,43.42,43.47,27014.0,39.9486,40.0221,39.8752,39.9211,27014.0
2022-07-12 13:00:00,43.47,43.54,43.26,43.3,29109.0,39.9211,39.9854,39.7282,39.765,29109.0
2022-07-12 13:30:00,43.31,43.37,43.29,43.34,16504.0,39.7742,39.8293,39.7558,39.8017,16504.0
2022-07-12 14:00:00,43.33,43.38,43.26,43.27,19730.0,39.7925,39.8384,39.7282,39.7374,19730.0
2022-07-12 14:30:00,43.3,43.3,43.11,43.11,44016.0,39.765,39.765,39.5905,39.5905,44016.0
2022-07-12 15:00:00,43.11,43.11,42.78,42.79,39576.0,39.5905,39.5905,39.2874,39.2966,39576.0
2022-07-12 15:30:00,42.78,42.91,42.66,42.86,179561.0,39.2874,39.4068,39.1772,39.3609,179561.0
2022-07-13 09:30:00,41.86,42.43,41.84,42.29,76887.0,38.4425,38.966,38.4242,38.8374,76887.0
2022-07-13 10:00:00,42.28,42.35,42.13,42.25,58027.0,38.8282,38.8925,38.6905,38.8007,58027.0
2022-07-13 10:30:00,42.26,42.68,42.2,42.54,60307.0,38.8099,39.1956,38.7548,39.067,60307.0
2022-07-13 11:00:00,42.55,42.72,42.5,42.51,54171.0,39.0762,39.2323,39.0303,39.0395,54171.0
2022-07-13 11:30:00,42.51,42.63,42.43,42.53,30419.0,39.0395,39.1497,38.966,39.0578,30419.0
2022-07-13 12:00:00,42.53,42.73,42.52,42.73,21946.0,39.0578,39.2415,39.0486,39.2415,21946.0
2022-07-13 12:30:00,42.72,42.8,42.68,42.8,30186.0,39.2323,39.3058,39.1956,39.3058,30186.0
2022-07-13 13:00:00,42.79,42.89,42.75,42.81,43324.0,39.2966,39.3884,39.2599,39.315,43324.0
2022-07-13 13:30:00,42.83,42.86,42.71,42.83,43265.0,39.3333,39.3609,39.2231,39.3333,43265.0
2022-07-13 14:00:00,42.82,42.82,42.56,42.79,34519.0,39.3242,39.3242,39.0854,39.2966,34519.0
2022-07-13 14:30:00,42.79,43.03,42.79,43.03,48482.0,39.2966,39.517,39.2966,39.517,48482.0
2022-07-13 15:00:00,43.03,43.03,42.86,42.89,57231.0,39.517,39.517,39.3609,39.3884,57231.0
2022-07-13 15:30:00,42.9,42.9,42.69,42.69,113104.0,39.3976,39.3976,39.2048,39.2048,113104.0
2022-07-14 09:30:00,41.84,41.88,41.36,41.67,127674.0,38.4242,38.4609,37.9834,38.268,127674.0
2022-07-14 10:00:00,41.64,41.73,41.48,41.73,39484.0,38.2405,38.3231,38.0936,38.3231,39484.0
2022-07-14 10:30:00,41.73,41.87,41.72,41.73,54126.0,38.3231,38.4517,38.314,38.3231,54126.0
2022-07-14 11:00:00,41.73,41.91,41.7,41.85,68633.0,38.3231,38.4884,38.2956,38.4333,68633.0
2022-07-14 11:30:00,41.87,42.0,41.78,41.92,52332.0,38.4517,38.5711,38.3691,38.4976,52332.0
2022-07-14 12:00:00,41.93,41.97,41.73,41.74,36868.0,38.5068,38.5436,38.3231,38.3323,36868.0
2022-07-14 12:30:00,41.77,41.82,41.66,41.74,38645.0,38.3599,38.4058,38.2589,38.3323,38645.0
2022-07-14 13:00:00,41.74,41.88,41.67,41.86,25379.0,38.3323,38.4609,38.268,38.4425,25379.0
2022-07-14 13:30:00,41.85,41.98,41.81,41.95,21745.0,38.4333,38.5527,38.3966,38.5252,21745.0
2022-07-14 14:00:00,41.97,42.31,41.96,42.31,40358.0,38.5436,38.8558,38.5344,38.8558,40358.0
2022-07-14 14:30:00,42.3,42.43,42.3,42.35,36471.0,38.8466,38.966,38.8466,38.8925,36471.0
2022-07-14 15:00:00,42.34,42.45,42.3,42.45,42037.0,38.8833,38.9844,38.8466,38.9844,42037.0
2022-07-14 15:30:00,42.45,42.46,42.26,42.29,74240.0,38.9844,38.9935,38.8099,38.8374,74240.0
2022-07-15 09:30:00,42.63,42.85,42.53,42.56,108932.0,39.1497,39.3517,39.0578,39.0854,108932.0
2022-07-15 10:00:00,42.62,43.02,42.62,42.87,55767.0,39.1405,39.5078,39.1405,39.3701,55767.0
2022-07-15 10:30:00,42.86,42.86,42.68,42.8,42686.0,39.3609,39.3609,39.1956,39.3058,42686.0
2022-07-15 11:00:00,42.78,42.98,42.77,42.91,35319.0,39.2874,39.4711,39.2782,39.4068,35319.0
2022-07-15 11:30:00,42.9,42.94,42.76,42.76,32021.0,39.3976,39.4344,39.2691,39.2691,32021.0
2022-07-15 12:00:00,42.77,42.78,42.63,42.75,30847.0,39.2782,39.2874,39.1497,39.2599,30847.0
2022-07-15 12:30:00,42.78,42.81,42.72,42.74,28810.0,39.2874,39.315,39.2323,39.2507,28810.0
2022-07-15 13:00:00,42.75,42.97,42.75,42.95,30885.0,39.2599,39.4619,39.2599,39.4435,30885.0
2022-07-15 13:30:00,42.97,42.98,42.84,42.86,27810.0,39.4619,39.4711,39.3425,39.3609,27810.0
2022-07-15 14:00:00,42.86,42.91,42.81,42.89,33753.0,39.3609,39.4068,39.315,39.3884,33753.0
2022-07-15 14:30:00,42.88,42.94,42.84,42.94,39467.0,39.3793,39.4344,39.3425,39.4344,39467.0
2022-07-15 15:00:00,42.93,42.98,42.91,42.95,38316.0,39.4252,39.4711,39.4068,39.4435,38316.0
2022-07-15 15:30:00,42.95,43.12,42.87,43.08,145767.0,39.4435,39.5997,39.3701,39.5629,145767.0
2022-07-18 09:30:00,43.26,43.26,42.97,42.99,71808.0,39.7282,39.7282,39.4619,39.4803,71808.0
2022-07-18 10:00:00,42.99,43.01,42.85,42.96,28843.0,39.4803,39.4986,39.3517,39.4527,28843.0
2022-07-18 10:30:00,42.95,43.07,42.87,43.05,34467.0,39.4435,39.5537,39.3701,39.5354,34467.0
2022-07-18 11:00:00,43.05,43.09,43.0,43.08,16468.0,39.5354,39.5721,39.4895,39.5629,16468.0
2022-07-18 11:30:00,43.06,43.25,43.06,43.23,20604.0,39.5446,39.7191,39.5446,39.7007,20604.0
2022-07-18 12:00:00,43.22,43.25,43.18,43.21,16138.0,39.6915,39.7191,39.6548,39.6823,16138.0
2022-07-18 12:30:00,43.19,43.27,43.11,43.12,20639.0,39.664,39.7374,39.5905,39.5997,20639.0
2022-07-18 13:00:00,43.12,43.16,43.05,43.11,14876.0,39.5997,39.6364,39.5354,39.5905,14876.0
2022-07-18 13:30:00,43.11,43.11,42.78,42.8,23626.0,39.5905,39.5905,39.2874,39.3058,23626.0
2022-07-18 14:00:00,42.8,42.85,42.72,42.73,26746.0,39.3058,39.3517,39.2323,39.2415,26746.0
2022-07-18 14:30:00,42.74,42.8,42.61,42.61,35306.0,39.2507,39.3058,39.1313,39.1313,35306.0
2022-07-18 15:00:00,42.63,42.73,42.6,42.61,34938.0,39.1497,39.2415,39.1221,39.1313,34938.0
2022-07-18 15:30:00,42.6,42.64,42.41,42.6,69091.0,39.1221,39.1589,38.9476,39.1221,69091.0
2022-07-19 09:30:00,42.82,43.22,42.66,43.22,113250.0,39.3242,39.6915,39.1772,39.6915,113250.0
2022-07-19 10:00:00,43.2,43.48,43.12,43.47,75225.0,39.6731,39.9303,39.5997,39.9211,75225.0
2022-07-19 10:30:00,43.48,43.71,43.45,43.71,64401.0,39.9303,40.1415,39.9027,40.1415,64401.0
2022-07-19 11:00:00,43.72,43.95,43.72,43.78,97028.0,40.1507,40.3619,40.1507,40.2058,97028.0
2022-07-19 11:30:00,43.78,43.87,43.69,43.78,54243.0,40.2058,40.2884,40.1231,40.2058,54243.0
2022-07-19 12:00:00,43.77,43.8,43.64,43.8,48270.0,40.1966,40.2241,40.0772,40.2241,48270.0
2022-07-19 12:30:00,43.8,43.96,43.8,43.87,73905.0,40.2241,40.3711,40.2241,40.2884,73905.0
2022-07-19 13:00:00,43.87,43.87,43.76,43.77,68829.0,40.2884,40.2884,40.1874,40.1966,68829.0
2022-07-19 13:30:00,43.77,43.93,43.77,43.9,51471.0,40.1966,40.3435,40.1966,40.316,51471.0
2022-07-19 14:00:00,43.9,43.97,43.82,43.83,63584.0,40.316,40.3803,40.2425,40.2517,63584.0
2022-07-19 14:30:00,43.84,43.91,43.8,43.9,78184.0,40.2609,40.3252,40.2241,40.316,78184.0
2022-07-19 15:00:00,43.91,43.99,43.88,43.96,89528.0,40.3252,40.3986,40.2976,40.3711,89528.0
2022-07-19 15:30:00,43.97,44.08,43.91,44.08,154130.0,40.3803,40.4813,40.3252,40.4813,154130.0
2022-07-20 09:30:00,44.06,44.22,43.9,43.97,93429.0,40.4629,40.6099,40.316,40.3803,93429.0
2022-07-20 10:00:00,43.97,44.06,43.7,44.06,64377.0,40.3803,40.4629,40.1323,40.4629,64377.0
2022-07-20 10:30:00,44.04,44.24,44.01,44.24,34163.0,40.4446,40.6282,40.417,40.6282,34163.0
2022-07-20 11:00:00,44.24,44.24,44.01,44.1,30905.0,40.6282,40.6282,40.417,40.4997,30905.0
2022-07-20 11:30:00,44.11,44.26,44.09,44.24,25121.0,40.5088,40.6466,40.4905,40.6282,25121.0
2022-07-20 12:00:00,44.24,44.31,44.13,44.13,15898.0,40.6282,40.6925,40.5272,40.5272,15898.0
2022-07-20 12:30:00,44.1,44.2,43.95,44.08,24800.0,40.4997,40.5915,40.3619,40.4813,24800.0
2022-07-20 13:00:00,44.07,44.09,43.8,43.88,23759.0,40.4721,40.4905,40.2241,40.2976,23759.0
2022-07-20 13:30:00,43.91,43.91,43.66,43.69,28007.0,40.3252,40.3252,40.0956,40.1231,28007.0
2022-07-20 14:00:00,43.7,43.95,43.67,43.95,26658.0,40.1323,40.3619,40.1048,40.3619,26658.0
2022-07-20 14:30:00,43.94,44.05,43.92,44.04,20313.0,40.3527,40.4537,40.3344,40.4446,20313.0
2022-07-20 15:00:00,44.04,44.23,44.02,44.2,55594.0,40.4446,40.619,40.4262,40.5915,55594.0
2022-07-20 15:30:00,44.21,44.23,44.08,44.13,129432.0,40.6007,40.619,40.4813,40.5272,129432.0
2022-07-21 09:30:00,44.23,44.55,44.21,44.49,39728.0,40.619,40.9129,40.6007,40.8578,39728.0
2022-07-21 10:00:00,44.51,44.55,44.09,44.11,33273.0,40.8762,40.9129,40.4905,40.5088,33273.0
2022-07-21 10:30:00,44.13,44.23,44.08,44.17,41410.0,40.5272,40.619,40.4813,40.5639,41410.0
2022-07-21 11:00:00,44.16,44.36,44.16,44.34,23471.0,40.5548,40.7384,40.5548,40.7201,23471.0
2022-07-21 11:30:00,44.34,44.46,44.3,44.39,31833.0,40.7201,40.8303,40.6833,40.766,31833.0
2022-07-21 12:00:00,44.38,44.61,44.34,44.61,40362.0,40.7568,40.968,40.7201,40.968,40362.0
2022-07-21 12:30:00,44.61,44.65,44.55,44.63,21335.0,40.968,41.0048,40.9129,40.9864,21335.0
2022-07-21 13:00:00,44.64,44.69,44.48,44.52,35816.0,40.9956,41.0415,40.8486,40.8854,35816.0
2022-07-21 13:30:00,44.52,44.53,44.41,44.44,51842.0,40.8854,40.8946,40.7843,40.8119,51842.0
2022-07-21 14:00:00,44.44,44.49,44.42,44.49,56740.0,40.8119,40.8578,40.7935,40.8578,56740.0
2022-07-21 14:30:00,44.48,44.48,44.38,44.41,41325.0,40.8486,40.8486,40.7568,40.7843,41325.0
2022-07-21 15:00:00,44.42,44.54,44.42,44.49,39814.0,40.7935,40.9037,40.7935,40.8578,39814.0
2022-07-21 15:30:00,44.49,44.58,44.45,44.57,131765.0,40.8578,40.9405,40.8211,40.9313,131765.0
2022-07-22 09:30:00,44.7,44.92,44.56,44.59,75257.0,41.0507,41.2527,40.9221,40.9497,75257.0
2022-07-22 10:00:00,44.59,44.81,44.55,44.79,34194.0,40.9497,41.1517,40.9129,41.1333,34194.0
2022-07-22 10:30:00,44.79,44.87,44.72,44.8,37298.0,41.1333,41.2068,41.069,41.1425,37298.0
2022-07-22 11:00:00,44.79,44.79,44.59,44.61,34764.0,41.1333,41.1333,40.9497,40.968,34764.0
2022-07-22 11:30:00,44.61,44.61,44.44,44.57,47380.0,40.968,40.968,40.8119,40.9313,47380.0
2022-07-22 12:00:00,44.62,44.66,44.5,44.54,39148.0,40.9772,41.0139,40.867,40.9037,39148.0
2022-07-22 12:30:00,44.53,44.64,44.52,44.53,21255.0,40.8946,40.9956,40.8854,40.8946,21255.0
2022-07-22 13:00:00,44.52,44.52,44.44,44.47,13797.0,40.8854,40.8854,40.8119,40.8395,13797.0
2022-07-22 13:30:00,44.44,44.44,44.36,44.42,10743.0,40.8119,40.8119,40.7384,40.7935,10743.0
2022-07-22 14:00:00,44.4,44.4,44.28,44.33,19657.0,40.7752,40.7752,40.665,40.7109,19657.0
2022-07-22 14:30:00,44.32,44.37,44.26,44.34,21097.0,40.7017,40.7476,40.6466,40.7201,21097.0
2022-07-22 15:00:00,44.33,44.44,44.27,44.44,38936.0,40.7109,40.8119,40.6558,40.8119,38936.0
2022-07-22 15:30:00,44.45,44.48,44.28,44.47,113101.0,40.8211,40.8486,40.665,40.8395,113101.0
2022-07-25 09:30:00,44.66,44.66,44.24,44.41,83389.0,41.0139,41.0139,40.6282,40.7843,83389.0
2022-07-25 10:00:00,44.42,44.45,44.16,44.27,35883.0,40.7935,40.8211,40.5548,40.6558,35883.0
2022-07-25 10:30:00,44.25,44.49,44.24,44.45,40675.0,40.6374,40.8578,40.6282,40.8211,40675.0
2022-07-25 11:00:00,44.44,44.45,44.28,44.38,33589.0,40.8119,40.8211,40.665,40.7568,33589.0
2022-07-25 11:30:00,44.4,44.59,44.4,44.56,26320.0,40.7752,40.9497,40.7752,40.9221,26320.0
2022-07-25 12:00:00,44.56,44.57,44.34,44.42,20921.0,40.9221,40.9313,40.7201,40.7935,20921.0
2022-07-25 12:30:00,44.43,44.58,44.43,44.5,18276.0,40.8027,40.9405,40.8027,40.867,18276.0
2022-07-25 13:00:00,44.5,44.59,44.45,44.45,15997.0,40.867,40.9497,40.8211,40.8211,15997.0
2022-07-25 13:30:00,44.44,44.44,44.35,44.38,11327.0,40.8119,40.8119,40.7292,40.7568,11327.0
2022-07-25 14:00:00,44.37,44.4,44.29,44.31,14445.0,40.7476,40.7752,40.6741,40.6925,14445.0
2022-07-25 14:30:00,44.31,44.35,44.2,44.21,67730.0,40.6925,40.7292,40.5915,40.6007,67730.0
2022-07-25 15:00:00,44.21,44.27,44.12,44.17,86474.0,40.6007,40.6558,40.518,40.5639,86474.0
2022-07-25 15:30:00,44.17,44.37,44.16,44.37,124505.0,40.5639,40.7476,40.5548,40.7476,124505.0
2022-07-26 09:30:00,44.39,44.53,44.24,44.32,86980.0,40.766,40.8946,40.6282,40.7017,86980.0
2022-07-26 10:00:00,44.31,44.42,44.22,44.33,40860.0,40.6925,40.7935,40.6099,40.7109,40860.0
2022-07-26 10:30:00,44.34,44.45,44.29,44.45,32959.0,40.7201,40.8211,40.6741,40.8211,32959.0
2022-07-26 11:00:00,44.44,44.46,44.16,44.18,56286.0,40.8119,40.8303,40.5548,40.5731,56286.0
2022-07-26 11:30:00,44.16,44.26,44.13,44.15,35439.0,40.5548,40.6466,40.5272,40.5456,35439.0
2022-07-26 12:00:00,44.15,44.26,44.13,44.25,35462.0,40.5456,40.6466,40.5272,40.6374,35462.0
2022-07-26 12:30:00,44.26,44.3,44.18,44.2,27453.0,40.6466,40.6833,40.5731,40.5915,27453.0
2022-07-26 13:00:00,44.19,44.21,44.09,44.15,67579.0,40.5823,40.6007,40.4905,40.5456,67579.0
2022-07-26 13:30:00,44.15,44.16,43.96,43.98,46322.0,40.5456,40.5548,40.3711,40.3895,46322.0
2022-07-26 14:00:00,44.0,44.08,43.89,43.89,63327.0,40.4078,40.4813,40.3068,40.3068,63327.0
2022-07-26 14:30:00,43.89,43.9,43.84,43.88,32017.0,40.3068,40.316,40.2609,40.2976,32017.0
2022-07-26 15:00:00,43.87,43.88,43.76,43.86,51141.0,40.2884,40.2976,40.1874,40.2793,51141.0
2022-07-26 15:30:00,43.87,43.91,43.79,43.82,217639.0,40.2884,40.3252,40.215,40.2425,217639.0
2022-07-27 09:30:00,44.06,44.31,43.93,44.09,169229.0,40.4629,40.6925,40.3435,40.4905,169229.0
2022-07-27 10:00:00,44.09,44.13,43.87,44.0,82669.0,40.4905,40.5272,40.2884,40.4078,82669.0
2022-07-27 10:30:00,43.99,44.11,43.96,44.08,39299.0,40.3986,40.5088,40.3711,40.4813,39299.0
2022-07-27 11:00:00,44.08,44.15,43.88,43.93,37002.0,40.4813,40.5456,40.2976,40.3435,37002.0
2022-07-27 11:30:00,43.94,44.03,43.87,43.9,18829.0,40.3527,40.4354,40.2884,40.316,18829.0
2022-07-27 12:00:00,43.9,43.95,43.84,43.95,25765.0,40.316,40.3619,40.2609,40.3619,25765.0
2022-07-27 12:30:00,43.96,44.01,43.92,43.92,21270.0,40.3711,40.417,40.3344,40.3344,21270.0
2022-07-27 13:00:00,43.92,44.03,43.88,44.03,16098.0,40.3344,40.4354,40.2976,40.4354,16098.0
2022-07-27 13:30:00,44.04,44.1,43.96,44.08,27212.0,40.4446,40.4997,40.3711,40.4813,27212.0
2022-07-27 14:00:00,44.09,44.19,43.98,44.06,35124.0,40.4905,40.5823,40.3895,40.4629,35124.0
2022-07-27 14:30:00,44.05,44.43,43.96,44.33,65573.0,40.4537,40.8027,40.3711,40.7109,65573.0
2022-07-27 15:00:00,44.34,44.77,44.31,44.77,104356.0,40.7201,41.115,40.6925,41.115,104356.0
2022-07-27 15:30:00,44.77,44.78,44.59,44.65,338196.0,41.115,41.1241,40.9497,41.0048,338196.0
2022-07-28 09:30:00,44.84,45.24,44.73,44.82,78526.0,41.1792,41.5466,41.0782,41.1609,78526.0
2022-07-28 10:00:00,44.82,45.12,44.73,45.08,65292.0,41.1609,41.4364,41.0782,41.3996,65292.0
2022-07-28 10:30:00,45.1,45.34,45.0,45.33,46400.0,41.418,41.6384,41.3262,41.6292,46400.0
2022-07-28 11:00:00,45.34,45.55,45.33,45.55,47948.0,41.6384,41.8313,41.6292,41.8313,47948.0
2022-07-28 11:30:00,45.55,45.64,45.45,45.55,30218.0,41.8313,41.9139,41.7394,41.8313,30218.0
2022-07-28 12:00:00,45.55,45.61,45.51,45.57,27352.0,41.8313,41.8864,41.7945,41.8496,27352.0
2022-07-28 12:30:00,45.58,45.58,45.48,45.53,21547.0,41.8588,41.8588,41.767,41.8129,21547.0
2022-07-28 13:00:00,45.52,45.67,45.45,45.67,19961.0,41.8037,41.9415,41.7394,41.9415,19961.0
2022-07-28 13:30:00,45.68,45.86,45.68,45.81,28702.0,41.9507,42.116,41.9507,42.0701,28702.0
2022-07-28 14:00:00,45.8,45.82,45.63,45.64,28195.0,42.0609,42.0792,41.9047,41.9139,28195.0
2022-07-28 14:30:00,45.63,45.65,45.54,45.57,29599.0,41.9047,41.9231,41.8221,41.8496,29599.0
2022-07-28 15:00:00,45.58,45.73,45.54,45.65,54143.0,41.8588,41.9966,41.8221,41.9231,54143.0
2022-07-28 15:30:00,45.65,45.69,45.55,45.64,148316.0,41.9231,41.9598,41.8313,41.9139,148316.0
2022-07-29 09:30:00,45.15,45.3,44.83,45.2,169847.0,41.4639,41.6017,41.1701,41.5099,169847.0
2022-07-29 10:00:00,45.2,45.35,45.13,45.22,76135.0,41.5099,41.6476,41.4456,41.5282,76135.0
2022-07-29 10:30:00,45.2,45.23,44.95,44.95,101585.0,41.5099,41.5374,41.2803,41.2803,101585.0
2022-07-29 11:00:00,44.95,45.03,44.87,44.89,55123.0,41.2803,41.3537,41.2068,41.2252,55123.0
2022-07-29 11:30:00,44.92,45.1,44.92,45.08,64965.0,41.2527,41.418,41.2527,41.3996,64965.0
2022-07-29 12:00:00,45.07,45.09,45.02,45.09,25220.0,41.3905,41.4088,41.3445,41.4088,25220.0
2022-07-29 12:30:00,45.1,45.2,45.06,45.18,27199.0,41.418,41.5099,41.3813,41.4915,27199.0
2022-07-29 13:00:00,45.18,45.2,45.13,45.15,27726.0,41.4915,41.5099,41.4456,41.4639,27726.0
2022-07-29 13:30:00,45.15,45.34,45.15,45.28,45555.0,41.4639,41.6384,41.4639,41.5833,45555.0
2022-07-29 14:00:00,45.29,45.3,45.15,45.16,51947.0,41.5925,41.6017,41.4639,41.4731,51947.0
2022-07-29 14:30:00,45.17,45.22,45.14,45.2,51027.0,41.4823,41.5282,41.4548,41.5099,51027.0
2022-07-29 15:00:00,45.2,45.35,45.18,45.34,64317.0,41.5099,41.6476,41.4915,41.6384,64317.0
2022-07-29 15:30:00,45.34,45.49,45.3,45.38,191220.0,41.6384,41.7762,41.6017,41.6752,191220.0
2022-08-01 09:30:00,45.07,45.19,44.76,45.16,78928.0,41.3905,41.5007,41.1058,41.4731,78928.0
2022-08-01 10:00:00,45.16,45.39,45.02,45.09,36679.0,41.4731,41.6843,41.3445,41.4088,36679.0
2022-08-01 10:30:00,45.13,45.41,45.08,45.39,36379.0,41.4456,41.7027,41.3996,41.6843,36379.0
2022-08-01 11:00:00,45.4,45.42,45.22,45.4,33755.0,41.6935,41.7119,41.5282,41.6935,33755.0
2022-08-01 11:30:00,45.4,45.4,45.28,45.32,28635.0,41.6935,41.6935,41.5833,41.6201,28635.0
2022-08-01 12:00:00,45.32,45.35,45.18,45.33,28845.0,41.6201,41.6476,41.4915,41.6292,28845.0
2022-08-01 12:30:00,45.34,45.41,45.24,45.26,35122.0,41.6384,41.7027,41.5466,41.565,35122.0
2022-08-01 13:00:00,45.25,45.29,45.16,45.16,30824.0,41.5558,41.5925,41.4731,41.4731,30824.0
2022-08-01 13:30:00,45.16,45.18,45.03,45.1,32797.0,41.4731,41.4915,41.3537,41.418,32797.0
2022-08-01 14:00:00,45.1,45.21,45.04,45.2,27472.0,41.418,41.519,41.3629,41.5099,27472.0
2022-08-01 14:30:00,45.2,45.31,45.16,45.3,29102.0,41.5099,41.6109,41.4731,41.6017,29102.0
2022-08-01 15:00:00,45.28,45.31,45.2,45.23,22768.0,41.5833,41.6109,41.5099,41.5374,22768.0
2022-08-01 15:30:00,45.23,45.33,45.17,45.3,95913.0,41.5374,41.6292,41.4823,41.6017,95913.0
2022-08-02 09:30:00,45.55,45.69,45.1,45.28,90536.0,41.8313,41.9598,41.418,41.5833,90536.0
2022-08-02 10:00:00,45.27,45.38,45.18,45.25,35282.0,41.5741,41.6752,41.4915,41.5558,35282.0
2022-08-02 10:30:00,45.3,45.38,45.17,45.23,25262.0,41.6017,41.6752,41.4823,41.5374,25262.0
2022-08-02 11:00:00,45.23,45.38,45.16,45.31,28203.0,41.5374,41.6752,41.4731,41.6109,28203.0
2022-08-02 11:30:00,45.31,45.35,45.23,45.29,14285.0,41.6109,41.6476,41.5374,41.5925,14285.0
2022-08-02 12:00:00,45.31,45.49,45.31,45.49,19805.0,41.6109,41.7762,41.6109,41.7762,19805.0
2022-08-02 12:30:00,45.49,45.49,45.4,45.41,24674.0,41.7762,41.7762,41.6935,41.7027,24674.0
2022-08-02 13:00:00,45.4,45.41,45.23,45.25,25237.0,41.6935,41.7027,41.5374,41.5558,25237.0
2022-08-02 13:30:00,45.25,45.25,45.02,45.08,48794.0,41.5558,41.5558,41.3445,41.3996,48794.0
2022-08-02 14:00:00,45.1,45.24,45.08,45.23,16905.0,41.418,41.5466,41.3996,41.5374,16905.0
2022-08-02 14:30:00,45.24,45.28,45.08,45.1,23782.0,41.5466,41.5833,41.3996,41.418,23782.0
2022-08-02 15:00:00,45.12,45.14,45.02,45.12,25938.0,41.4364,41.4548,41.3445,41.4364,25938.0
2022-08-02 15:30:00,45.12,45.17,44.91,44.92,157664.0,41.4364,41.4823,41.2435,41.2527,157664.0
2022-08-03 09:30:00,44.9,45.07,44.8,44.95,122096.0,41.2343,41.3905,41.1425,41.2803,122096.0
2022-08-03 10:00:00,44.97,45.11,44.87,44.96,41628.0,41.2986,41.4272,41.2068,41.2894,41628.0
2022-08-03 10:30:00,44.95,45.1,44.9,45.08,22007.0,41.2803,41.418,41.2343,41.3996,22007.0
2022-08-03 11:00:00,45.09,45.37,45.08,45.33,42341.0,41.4088,41.666,41.3996,41.6292,42341.0
2022-08-03 11:30:00,45.34,45.6,45.33,45.53,59884.0,41.6384,41.8772,41.6292,41.8129,59884.0
2022-08-03 12:00:00,45.51,45.59,45.47,45.56,18485.0,41.7945,41.868,41.7578,41.8405,18485.0
2022-08-03 12:30:00,45.54,45.62,45.54,45.59,28361.0,41.8221,41.8956,41.8221,41.868,28361.0
2022-08-03 13:00:00,45.59,45.69,45.56,45.66,25740.0,41.868,41.9598,41.8405,41.9323,25740.0
2022-08-03 13:30:00,45.66,45.69,45.61,45.65,29418.0,41.9323,41.9598,41.8864,41.9231,29418.0
2022-08-03 14:00:00,45.59,45.7,45.59,45.65,22717.0,41.868,41.969,41.868,41.9231,22717.0
2022-08-03 14:30:00,45.66,45.7,45.62,45.66,16562.0,41.9323,41.969,41.8956,41.9323,16562.0
2022-08-03 15:00:00,45.65,45.73,45.63,45.68,56950.0,41.9231,41.9966,41.9047,41.9507,56950.0
2022-08-03 15:30:00,45.69,45.81,45.67,45.7,159668.0,41.9598,42.0701,41.9415,41.969,159668.0
2022-08-04 09:30:00,45.87,45.88,45.67,45.75,37617.0,42.1252,42.1343,41.9415,42.015,37617.0
2022-08-04 10:00:00,45.77,45.78,45.45,45.49,31903.0,42.0333,42.0425,41.7394,41.7762,31903.0
2022-08-04 10:30:00,45.48,45.59,45.38,45.53,32357.0,41.767,41.868,41.6752,41.8129,32357.0
2022-08-04 11:00:00,45.51,45.59,45.28,45.36,29649.0,41.7945,41.868,41.5833,41.6568,29649.0
2022-08-04 11:30:00,45.39,45.41,45.25,45.4,36328.0,41.6843,41.7027,41.5558,41.6935,36328.0
2022-08-04 12:00:00,45.4,45.41,45.24,45.28,28976.0,41.6935,41.7027,41.5466,41.5833,28976.0
2022-08-04 12:30:00,45.28,45.28,45.01,45.02,51345.0,41.5833,41.5833,41.3354,41.3445,51345.0
2022-08-04 13:00:00,45.03,45.15,45.03,45.15,46877.0,41.3537,41.4639,41.3537,41.4639,46877.0
2022-08-04 13:30:00,45.13,45.26,45.13,45.22,22405.0,41.4456,41.565,41.4456,41.5282,22405.0
2022-08-04 14:00:00,45.22,45.33,45.16,45.32,17376.0,41.5282,41.6292,41.4731,41.6201,17376.0
2022-08-04 14:30:00,45.34,45.37,45.27,45.34,17335.0,41.6384,41.666,41.5741,41.6384,17335.0
2022-08-04 15:00:00,45.32,45.41,45.32,45.38,13990.0,41.6201,41.7027,41.6201,41.6752,13990.0
2022-08-04 15:30:00,45.38,45.4,45.3,45.4,78130.0,41.6752,41.6935,41.6017,41.6935,78130.0
2022-08-05 09:30:00,44.97,45.05,44.75,44.81,88775.0,41.2986,41.3721,41.0966,41.1517,88775.0
2022-08-05 10:00:00,44.82,45.02,44.79,44.84,48816.0,41.1609,41.3445,41.1333,41.1792,48816.0
2022-08-05 10:30:00,44.84,44.88,44.74,44.76,58622.0,41.1792,41.216,41.0874,41.1058,58622.0
2022-08-05 11:00:00,44.77,44.86,44.55,44.56,69778.0,41.115,41.1976,40.9129,40.9221,69778.0
2022-08-05 11:30:00,44.56,44.69,44.55,44.63,26434.0,40.9221,41.0415,40.9129,40.9864,26434.0
2022-08-05 12:00:00,44.61,44.73,44.61,44.72,37502.0,40.968,41.0782,40.968,41.069,37502.0
2022-08-05 12:30:00,44.69,44.84,44.65,44.83,21334.0,41.0415,41.1792,41.0048,41.1701,21334.0
2022-08-05 13:00:00,44.83,44.95,44.8,44.91,43096.0,41.1701,41.2803,41.1425,41.2435,43096.0
2022-08-05 13:30:00,44.91,44.94,44.88,44.91,28764.0,41.2435,41.2711,41.216,41.2435,28764.0
2022-08-05 14:00:00,44.9,44.9,44.81,44.81,21161.0,41.2343,41.2343,41.1517,41.1517,21161.0
2022-08-05 14:30:00,44.8,44.9,44.79,44.87,23673.0,41.1425,41.2343,41.1333,41.2068,23673.0
2022-08-05 15:00:00,44.89,44.91,44.85,44.91,31059.0,41.2252,41.2435,41.1884,41.2435,31059.0
2022-08-05 15:30:00,44.9,45.05,44.85,45.0,173888.0,41.2343,41.3721,41.1884,41.3262,173888.0
2022-08-08 09:30:00,45.38,45.49,45.08,45.39,61809.0,41.6752,41.7762,41.3996,41.6843,61809.0
2022-08-08 10:00:00,45.44,45.51,45.34,45.37,34766.0,41.7303,41.7945,41.6384,41.666,34766.0
2022-08-08 10:30:00,45.38,45.38,45.19,45.21,33823.0,41.6752,41.6752,41.5007,41.519,33823.0
2022-08-08 11:00:00,45.22,45.29,45.09,45.09,23133.0,41.5282,41.5925,41.4088,41.4088,23133.0
2022-08-08 11:30:00,45.09,45.12,44.91,45.04,42932.0,41.4088,41.4364,41.2435,41.3629,42932.0
2022-08-08 12:00:00,45.03,45.08,44.88,44.92,39260.0,41.3537,41.3996,41.216,41.2527,39260.0
2022-08-08 12:30:00,44.91,45.02,44.86,44.98,23850.0,41.2435,41.3445,41.1976,41.3078,23850.0
2022-08-08 13:00:00,44.98,45.04,44.91,44.91,31764.0,41.3078,41.3629,41.2435,41.2435,31764.0
2022-08-08 13:30:00,44.93,45.03,44.92,45.03,18331.0,41.2619,41.3537,41.2527,41.3537,18331.0
2022-08-08 14:00:00,45.02,45.02,44.88,44.92,23280.0,41.3445,41.3445,41.216,41.2527,23280.0
2022-08-08 14:30:00,44.92,44.94,44.86,44.93,19128.0,41.2527,41.2711,41.1976,41.2619,19128.0
2022-08-08 15:00:00,44.93,44.98,44.87,44.91,28538.0,41.2619,41.3078,41.2068,41.2435,28538.0
2022-08-08 15:30:00,44.91,45.05,44.88,45.03,142051.0,41.2435,41.3721,41.216,41.3537,142051.0
2022-08-09 09:30:00,45.15,45.16,44.76,44.84,60512.0,41.4639,41.4731,41.1058,41.1792,60512.0
2022-08-09 10:00:00,44.79,45.0,44.79,44.93,46576.0,41.1333,41.3262,41.1333,41.2619,46576.0
2022-08-09 10:30:00,44.93,44.95,44.83,44.83,34013.0,41.2619,41.2803,41.1701,41.1701,34013.0
2022-08-09 11:00:00,44.82,45.09,44.74,45.07,36202.0,41.1609,41.4088,41.0874,41.3905,36202.0
2022-08-09 11:30:00,45.09,45.13,44.96,44.97,39360.0,41.4088,41.4456,41.2894,41.2986,39360.0
2022-08-09 12:00:00,44.94,45.0,44.83,44.83,18238.0,41.2711,41.3262,41.1701,41.1701,18238.0
2022-08-09 12:30:00,44.84,44.86,44.78,44.79,22328.0,41.1792,41.1976,41.1241,41.1333,22328.0
2022-08-09 13:00:00,44.77,44.86,44.73,44.86,20834.0,41.115,41.1976,41.0782,41.1976,20834.0
2022-08-09 13:30:00,44.87,44.94,44.77,44.94,34719.0,41.2068,41.2711,41.115,41.2711,34719.0
2022-08-09 14:00:00,44.93,44.98,44.82,44.84,38665.0,41.2619,41.3078,41.1609,41.1792,38665.0
2022-08-09 14:30:00,44.83,44.98,44.83,44.95,29625.0,41.1701,41.3078,41.1701,41.2803,29625.0
2022-08-09 15:00:00,44.95,45.02,44.91,44.99,46219.0,41.2803,41.3445,41.2435,41.317,46219.0
2022-08-09 15:30:00,44.98,45.02,44.88,44.91,71224.0,41.3078,41.3445,41.216,41.2435,71224.0
2022-08-10 09:30:00,45.71,45.92,45.45,45.92,107510.0,41.9782,42.1711,41.7394,42.1711,107510.0
2022-08-10 10:00:00,45.89,46.05,45.75,45.88,72707.0,42.1435,42.2905,42.015,42.1343,72707.0
2022-08-10 10:30:00,45.88,46.03,45.88,45.96,45898.0,42.1343,42.2721,42.1343,42.2078,45898.0
2022-08-10 11:00:00,45.95,46.01,45.86,45.88,67330.0,42.1986,42.2537,42.116,42.1343,67330.0
2022-08-10 11:30:00,45.88,45.94,45.84,45.92,37306.0,42.1343,42.1894,42.0976,42.1711,37306.0
2022-08-10 12:00:00,45.93,45.95,45.7,45.74,37394.0,42.1803,42.1986,41.969,42.0058,37394.0
2022-08-10 12:30:00,45.74,45.77,45.69,45.74,31711.0,42.0058,42.0333,41.9598,42.0058,31711.0
2022-08-10 13:00:00,45.74,45.83,45.71,45.75,29125.0,42.0058,42.0884,41.9782,42.015,29125.0
2022-08-10 13:30:00,45.75,45.91,45.74,45.91,41027.0,42.015,42.1619,42.0058,42.1619,41027.0
2022-08-10 14:00:00,45.91,45.94,45.85,45.9,28665.0,42.1619,42.1894,42.1068,42.1527,28665.0
2022-08-10 14:30:00,45.9,45.92,45.8,45.8,40381.0,42.1527,42.1711,42.0609,42.0609,40381.0
2022-08-10 15:00:00,45.81,45.99,45.8,45.97,63566.0,42.0701,42.2354,42.0609,42.217,63566.0
2022-08-10 15:30:00,45.98,46.04,45.94,46.04,176950.0,42.2262,42.2813,42.1894,42.2813,176950.0
2022-08-11 09:30:00,46.08,46.14,45.8,46.1,73780.0,42.318,42.3731,42.0609,42.3364,73780.0
2022-08-11 10:00:00,46.1,46.42,46.1,46.23,87061.0,42.3364,42.6303,42.3364,42.4558,87061.0
2022-08-11 10:30:00,46.23,46.33,46.18,46.19,27824.0,42.4558,42.5476,42.4098,42.419,27824.0
2022-08-11 11:00:00,46.18,46.18,46.02,46.09,27028.0,42.4098,42.4098,42.2629,42.3272,27028.0
2022-08-11 11:30:00,46.1,46.17,46.04,46.06,22784.0,42.3364,42.4007,42.2813,42.2996,22784.0
2022-08-11 12:00:00,46.06,46.13,46.01,46.08,33089.0,42.2996,42.3639,42.2537,42.318,33089.0
2022-08-11 12:30:00,46.07,46.21,46.07,46.18,22252.0,42.3088,42.4374,42.3088,42.4098,22252.0
2022-08-11 13:00:00,46.18,46.29,46.12,46.22,36957.0,42.4098,42.5109,42.3547,42.4466,36957.0
2022-08-11 13:30:00,46.22,46.22,46.06,46.06,33155.0,42.4466,42.4466,42.2996,42.2996,33155.0
2022-08-11 14:00:00,46.06,46.06,45.95,45.98,28510.0,42.2996,42.2996,42.1986,42.2262,28510.0
2022-08-11 14:30:00,45.99,46.01,45.84,45.88,43735.0,42.2354,42.2537,42.0976,42.1343,43735.0
2022-08-11 15:00:00,45.89,45.9,45.77,45.88,77468.0,42.1435,42.1527,42.0333,42.1343,77468.0
2022-08-11 15:30:00,45.88,45.94,45.8,45.89,242687.0,42.1343,42.1894,42.0609,42.1435,242687.0
2022-08-12 09:30:00,46.09,46.32,45.97,46.23,98538.0,42.3272,42.5384,42.217,42.4558,98538.0
2022-08-12 10:00:00,46.2,46.28,46.05,46.24,39164.0,42.4282,42.5017,42.2905,42.4649,39164.0
2022-08-12 10:30:00,46.25,46.3,46.21,46.27,28467.0,42.4741,42.52,42.4374,42.4925,28467.0
2022-08-12 11:00:00,46.26,46.47,46.26,46.41,34245.0,42.4833,42.6762,42.4833,42.6211,34245.0
2022-08-12 11:30:00,46.41,46.44,46.37,46.37,30211.0,42.6211,42.6486,42.5843,42.5843,30211.0
2022-08-12 12:00:00,46.37,46.44,46.35,46.44,23923.0,42.5843,42.6486,42.566,42.6486,23923.0
2022-08-12 12:30:00,46.43,46.49,46.42,46.46,23724.0,42.6394,42.6945,42.6303,42.667,23724.0
2022-08-12 13:00:00,46.48,46.49,46.45,46.48,29762.0,42.6854,42.6945,42.6578,42.6854,29762.0
2022-08-12 13:30:00,46.49,46.53,46.49,46.49,27243.0,42.6945,42.7313,42.6945,42.6945,27243.0
2022-08-12 14:00:00,46.49,46.53,46.46,46.48,21367.0,42.6945,42.7313,42.667,42.6854,21367.0
2022-08-12 14:30:00,46.48,46.55,46.48,46.51,18963.0,42.6854,42.7496,42.6854,42.7129,18963.0
2022-08-12 15:00:00,46.51,46.57,46.5,46.55,26734.0,42.7129,42.768,42.7037,42.7496,26734.0
2022-08-12 15:30:00,46.55,46.6,46.47,46.6,150111.0,42.7496,42.7956,42.6762,42.7956,150111.0
2022-08-15 09:30:00,46.39,46.46,46.2,46.41,113106.0,42.6027,42.667,42.4282,42.6211,113106.0
2022-08-15 10:00:00,46.4,46.44,46.22,46.27,55728.0,42.6119,42.6486,42.4466,42.4925,55728.0
2022-08-15 10:30:00,46.25,46.28,46.17,46.22,85101.0,42.4741,42.5017,42.4007,42.4466,85101.0
2022-08-15 11:00:00,46.21,46.23,46.03,46.2,48367.0,42.4374,42.4558,42.2721,42.4282,48367.0
2022-08-15 11:30:00,46.2,46.38,46.17,46.3,48418.0,42.4282,42.5935,42.4007,42.52,48418.0
2022-08-15 12:00:00,46.3,46.41,46.27,46.39,23607.0,42.52,42.6211,42.4925,42.6027,23607.0
2022-08-15 12:30:00,46.4,46.45,46.36,46.44,18164.0,42.6119,42.6578,42.5751,42.6486,18164.0
2022-08-15 13:00:00,46.43,46.44,46.37,46.4,21678.0,42.6394,42.6486,42.5843,42.6119,21678.0
2022-08-15 13:30:00,46.4,46.41,46.27,46.33,30894.0,42.6119,42.6211,42.4925,42.5476,30894.0
2022-08-15 14:00:00,46.34,46.4,46.32,46.34,27399.0,42.5568,42.6119,42.5384,42.5568,27399.0
2022-08-15 14:30:00,46.37,46.44,46.34,46.41,56446.0,42.5843,42.6486,42.5568,42.6211,56446.0
2022-08-15 15:00:00,46.41,46.48,46.37,46.47,39278.0,42.6211,42.6854,42.5843,42.6762,39278.0
2022-08-15 15:30:00,46.48,46.61,46.42,46.59,75160.0,42.6854,42.8047,42.6303,42.7864,75160.0
2022-08-16 09:30:00,46.52,46.76,46.45,46.74,96504.0,42.7221,42.9425,42.6578,42.9241,96504.0
2022-08-16 10:00:00,46.76,46.98,46.75,46.94,74751.0,42.9425,43.1445,42.9333,43.1078,74751.0
2022-08-16 10:30:00,46.92,46.92,46.62,46.64,88499.0,43.0894,43.0894,42.8139,42.8323,88499.0
2022-08-16 11:00:00,46.64,46.83,46.63,46.8,57770.0,42.8323,43.0068,42.8231,42.9792,57770.0
2022-08-16 11:30:00,46.79,46.91,46.79,46.83,44527.0,42.97,43.0802,42.97,43.0068,44527.0
2022-08-16 12:00:00,46.83,46.84,46.77,46.81,35649.0,43.0068,43.016,42.9517,42.9884,35649.0
2022-08-16 12:30:00,46.8,46.83,46.72,46.76,36921.0,42.9792,43.0068,42.9058,42.9425,36921.0
2022-08-16 13:00:00,46.79,46.81,46.78,46.78,32517.0,42.97,42.9884,42.9609,42.9609,32517.0
2022-08-16 13:30:00,46.79,46.87,46.79,46.86,45225.0,42.97,43.0435,42.97,43.0343,45225.0
2022-08-16 14:00:00,46.85,47.01,46.85,46.9,43168.0,43.0251,43.1721,43.0251,43.0711,43168.0
2022-08-16 14:30:00,46.89,46.9,46.53,46.59,68569.0,43.0619,43.0711,42.7313,42.7864,68569.0
2022-08-16 15:00:00,46.58,46.74,46.52,46.73,59561.0,42.7772,42.9241,42.7221,42.9149,59561.0
2022-08-16 15:30:00,46.73,46.94,46.71,46.78,145737.0,42.9149,43.1078,42.8966,42.9609,145737.0
2022-08-17 09:30:00,46.36,46.63,46.35,46.59,60268.0,42.5751,42.8231,42.566,42.7864,60268.0
2022-08-17 10:00:00,46.59,46.64,46.44,46.5,63119.0,42.7864,42.8323,42.6486,42.7037,63119.0
2022-08-17 10:30:00,46.49,46.59,46.33,46.34,54201.0,42.6945,42.7864,42.5476,42.5568,54201.0
2022-08-17 11:00:00,46.36,46.42,46.29,46.38,34767.0,42.5751,42.6303,42.5109,42.5935,34767.0
2022-08-17 11:30:00,46.38,46.42,46.27,46.36,29989.0,42.5935,42.6303,42.4925,42.5751,29989.0
2022-08-17 12:00:00,46.35,46.38,46.23,46.29,166354.0,42.566,42.5935,42.4558,42.5109,166354.0
2022-08-17 12:30:00,46.28,46.54,46.28,46.54,62097.0,42.5017,42.7405,42.5017,42.7405,62097.0
2022-08-17 13:00:00,46.55,46.68,46.52,46.68,148301.0,42.7496,42.869,42.7221,42.869,148301.0
2022-08-17 13:30:00,46.67,46.7,46.58,46.64,46511.0,42.8598,42.8874,42.7772,42.8323,46511.0
2022-08-17 14:00:00,46.64,47.01,46.6,46.99,103801.0,42.8323,43.1721,42.7956,43.1537,103801.0
2022-08-17 14:30:00,47.01,47.09,46.89,46.89,36428.0,43.1721,43.2456,43.0619,43.0619,36428.0
2022-08-17 15:00:00,46.88,46.94,46.73,46.84,88683.0,43.0527,43.1078,42.9149,43.016,88683.0
2022-08-17 15:30:00,46.84,46.84,46.63,46.69,196368.0,43.016,43.016,42.8231,42.8782,196368.0
2022-08-18 09:30:00,49.8,50.0,49.11,49.4,595402.0,45.7343,45.918,45.1006,45.367,595402.0
2022-08-18 10:00:00,49.36,49.79,49.29,49.65,186315.0,45.3302,45.7251,45.2659,45.5966,186315.0
2022-08-18 10:30:00,49.65,49.95,49.59,49.84,158955.0,45.5966,45.8721,45.5415,45.771,158955.0
2022-08-18 11:00:00,49.85,49.93,49.43,49.49,146320.0,45.7802,45.8537,45.3945,45.4496,146320.0
2022-08-18 11:30:00,49.49,49.73,49.48,49.62,90886.0,45.4496,45.67,45.4404,45.569,90886.0
2022-08-18 12:00:00,49.61,49.63,49.31,49.41,84507.0,45.5598,45.5782,45.2843,45.3761,84507.0
2022-08-18 12:30:00,49.42,49.49,49.31,49.41,48451.0,45.3853,45.4496,45.2843,45.3761,48451.0
2022-08-18 13:00:00,49.41,49.53,49.35,49.48,58021.0,45.3761,45.4863,45.321,45.4404,58021.0
2022-08-18 13:30:00,49.49,49.51,49.36,49.48,78319.0,45.4496,45.468,45.3302,45.4404,78319.0
2022-08-18 14:00:00,49.49,49.49,49.39,49.41,78823.0,45.4496,45.4496,45.3578,45.3761,78823.0
2022-08-18 14:30:00,49.41,49.48,49.32,49.43,86528.0,45.3761,45.4404,45.2935,45.3945,86528.0
2022-08-18 15:00:00,49.42,49.53,49.41,49.52,131472.0,45.3853,45.4863,45.3761,45.4772,131472.0
2022-08-18 15:30:00,49.53,49.55,49.3,49.37,367425.0,45.4863,45.5047,45.2751,45.3394,367425.0
2022-08-19 09:30:00,49.08,49.45,48.94,49.06,235456.0,45.0731,45.4129,44.9445,45.0547,235456.0
2022-08-19 10:00:00,49.06,49.09,48.78,49.01,103550.0,45.0547,45.0823,44.7976,45.0088,103550.0
2022-08-19 10:30:00,49.01,49.11,48.72,48.79,89971.0,45.0088,45.1006,44.7425,44.8068,89971.0
2022-08-19 11:00:00,48.79,48.82,48.69,48.75,65974.0,44.8068,44.8343,44.7149,44.77,65974.0
2022-08-19 11:30:00,48.79,48.89,48.73,48.78,42318.0,44.8068,44.8986,44.7517,44.7976,42318.0
2022-08-19 12:00:00,48.77,48.88,48.7,48.88,47145.0,44.7884,44.8894,44.7241,44.8894,47145.0
2022-08-19 12:30:00,48.88,48.99,48.84,48.95,40341.0,44.8894,44.9904,44.8527,44.9537,40341.0
2022-08-19 13:00:00,48.94,48.98,48.76,48.78,35693.0,44.9445,44.9813,44.7792,44.7976,35693.0
2022-08-19 13:30:00,48.77,48.78,48.7,48.76,37846.0,44.7884,44.7976,44.7241,44.7792,37846.0
2022-08-19 14:00:00,48.75,48.75,48.54,48.63,41551.0,44.77,44.77,44.5772,44.6598,41551.0
2022-08-19 14:30:00,48.63,48.71,48.6,48.66,39704.0,44.6598,44.7333,44.6323,44.6874,39704.0
2022-08-19 15:00:00,48.66,48.76,48.59,48.74,66665.0,44.6874,44.7792,44.6231,44.7608,66665.0
2022-08-19 15:30:00,48.74,48.81,48.69,48.71,204018.0,44.7608,44.8251,44.7149,44.7333,204018.0
2022-08-22 09:30:00,48.36,48.43,48.05,48.11,184822.0,44.4119,44.4762,44.1272,44.1823,184822.0
2022-08-22 10:00:00,48.1,48.19,47.82,47.94,77492.0,44.1731,44.2557,43.916,44.0262,77492.0
2022-08-22 10:30:00,47.94,47.98,47.85,47.88,33573.0,44.0262,44.0629,43.9435,43.9711,33573.0
2022-08-22 11:00:00,47.88,48.05,47.88,47.94,34193.0,43.9711,44.1272,43.9711,44.0262,34193.0
2022-08-22 11:30:00,47.95,47.99,47.9,47.91,27966.0,44.0353,44.0721,43.9894,43.9986,27966.0
2022-08-22 12:00:00,47.91,47.91,47.79,47.79,24141.0,43.9986,43.9986,43.8884,43.8884,24141.0
2022-08-22 12:30:00,47.79,47.85,47.73,47.85,20944.0,43.8884,43.9435,43.8333,43.9435,20944.0
2022-08-22 13:00:00,47.85,47.85,47.71,47.72,27803.0,43.9435,43.9435,43.8149,43.8241,27803.0
2022-08-22 13:30:00,47.71,47.77,47.66,47.68,46254.0,43.8149,43.87,43.769,43.7874,46254.0
2022-08-22 14:00:00,47.67,47.7,47.65,47.68,25765.0,43.7782,43.8058,43.7598,43.7874,25765.0
2022-08-22 14:30:00,47.69,47.73,47.52,47.55,24588.0,43.7966,43.8333,43.6404,43.668,24588.0
2022-08-22 15:00:00,47.55,47.72,47.55,47.72,79162.0,43.668,43.8241,43.668,43.8241,79162.0
2022-08-22 15:30:00,47.72,47.73,47.58,47.71,171588.0,43.8241,43.8333,43.6955,43.8149,171588.0
2022-08-23 09:30:00,47.58,48.03,47.48,47.8,73269.0,43.6955,44.1088,43.6037,43.8976,73269.0
2022-08-23 10:00:00,47.8,48.02,47.77,47.87,48526.0,43.8976,44.0996,43.87,43.9619,48526.0
2022-08-23 10:30:00,47.87,47.94,47.68,47.7,35922.0,43.9619,44.0262,43.7874,43.8058,35922.0
2022-08-23 11:00:00,47.71,47.77,47.66,47.67,29844.0,43.8149,43.87,43.769,43.7782,29844.0
2022-08-23 11:30:00,47.68,47.76,47.62,47.68,44995.0,43.7874,43.8609,43.7323,43.7874,44995.0
2022-08-23 12:00:00,47.66,47.71,47.5,47.51,24420.0,43.769,43.8149,43.6221,43.6313,24420.0
2022-08-23 12:30:00,47.52,47.66,47.51,47.66,23734.0,43.6404,43.769,43.6313,43.769,23734.0
2022-08-23 13:00:00,47.66,47.69,47.53,47.64,36306.0,43.769,43.7966,43.6496,43.7507,36306.0
2022-08-23 13:30:00,47.63,47.64,47.46,47.53,34838.0,43.7415,43.7507,43.5853,43.6496,34838.0
2022-08-23 14:00:00,47.52,47.57,47.45,47.56,28655.0,43.6404,43.6864,43.5762,43.6772,28655.0
2022-08-23 14:30:00,47.56,47.59,47.5,47.55,33823.0,43.6772,43.7047,43.6221,43.668,33823.0
2022-08-23 15:00:00,47.55,47.63,47.54,47.57,55483.0,43.668,43.7415,43.6588,43.6864,55483.0
2022-08-23 15:30:00,47.57,47.59,47.4,47.41,116957.0,43.6864,43.7047,43.5302,43.5394,116957.0
2022-08-24 09:30:00,47.09,47.3,46.87,46.98,91899.0,43.2456,43.4384,43.0435,43.1445,91899.0
2022-08-24 10:00:00,46.98,47.19,46.9,47.15,40558.0,43.1445,43.3374,43.0711,43.3007,40558.0
2022-08-24 10:30:00,47.16,47.24,47.1,47.2,67951.0,43.3098,43.3833,43.2547,43.3466,67951.0
2022-08-24 11:00:00,47.19,47.38,47.18,47.34,35799.0,43.3374,43.5119,43.3282,43.4751,35799.0
2022-08-24 11:30:00,47.36,47.38,47.31,47.31,24982.0,43.4935,43.5119,43.4476,43.4476,24982.0
2022-08-24 12:00:00,47.3,47.4,47.27,47.36,30645.0,43.4384,43.5302,43.4109,43.4935,30645.0
2022-08-24 12:30:00,47.35,47.36,47.17,47.17,25009.0,43.4843,43.4935,43.319,43.319,25009.0
2022-08-24 13:00:00,47.18,47.18,47.06,47.06,19726.0,43.3282,43.3282,43.218,43.218,19726.0
2022-08-24 13:30:00,47.06,47.11,47.03,47.11,15202.0,43.218,43.2639,43.1905,43.2639,15202.0
2022-08-24 14:00:00,47.1,47.18,47.09,47.17,27750.0,43.2547,43.3282,43.2456,43.319,27750.0
2022-08-24 14:30:00,47.17,47.17,47.04,47.08,22362.0,43.319,43.319,43.1996,43.2364,22362.0
2022-08-24 15:00:00,47.06,47.13,47.05,47.09,37404.0,43.218,43.2823,43.2088,43.2456,37404.0
2022-08-24 15:30:00,47.09,47.18,47.05,47.07,96290.0,43.2456,43.3282,43.2088,43.2272,96290.0
2022-08-25 09:30:00,47.21,47.25,46.85,47.18,110086.0,43.3558,43.3925,43.0251,43.3282,110086.0
2022-08-25 10:00:00,47.19,47.35,47.19,47.25,71573.0,43.3374,43.4843,43.3374,43.3925,71573.0
2022-08-25 10:30:00,47.26,47.37,47.24,47.28,86396.0,43.4017,43.5027,43.3833,43.42,86396.0
2022-08-25 11:00:00,47.27,47.27,47.01,47.06,41394.0,43.4109,43.4109,43.1721,43.218,41394.0
2022-08-25 11:30:00,47.06,47.12,46.99,47.08,45427.0,43.218,43.2731,43.1537,43.2364,45427.0
2022-08-25 12:00:00,47.08,47.26,47.08,47.15,69087.0,43.2364,43.4017,43.2364,43.3007,69087.0
2022-08-25 12:30:00,47.16,47.17,46.99,47.17,42431.0,43.3098,43.319,43.1537,43.319,42431.0
2022-08-25 13:00:00,47.17,47.24,47.09,47.24,42175.0,43.319,43.3833,43.2456,43.3833,42175.0
2022-08-25 13:30:00,47.25,47.42,47.22,47.42,44064.0,43.3925,43.5486,43.3649,43.5486,44064.0
2022-08-25 14:00:00,47.42,47.42,47.24,47.25,31593.0,43.5486,43.5486,43.3833,43.3925,31593.0
2022-08-25 14:30:00,47.24,47.24,47.02,47.04,36351.0,43.3833,43.3833,43.1813,43.1996,36351.0
2022-08-25 15:00:00,47.04,47.15,47.03,47.15,49285.0,43.1996,43.3007,43.1905,43.3007,49285.0
2022-08-25 15:30:00,47.14,47.29,47.11,47.27,103770.0,43.2915,43.4292,43.2639,43.4109,103770.0
2022-08-26 09:30:00,47.08,47.26,47.06,47.17,46441.0,43.2364,43.4017,43.218,43.319,46441.0
2022-08-26 10:00:00,47.18,47.2,46.51,46.55,110717.0,43.3282,43.3466,42.7129,42.7496,110717.0
2022-08-26 10:30:00,46.54,46.54,46.21,46.4,61676.0,42.7405,42.7405,42.4374,42.6119,61676.0
2022-08-26 11:00:00,46.4,46.42,46.13,46.28,60494.0,42.6119,42.6303,42.3639,42.5017,60494.0
2022-08-26 11:30:00,46.28,46.39,46.24,46.29,31009.0,42.5017,42.6027,42.4649,42.5109,31009.0
2022-08-26 12:00:00,46.28,46.33,46.22,46.32,27812.0,42.5017,42.5476,42.4466,42.5384,27812.0
2022-08-26 12:30:00,46.31,46.37,46.27,46.35,26614.0,42.5292,42.5843,42.4925,42.566,26614.0
2022-08-26 13:00:00,46.32,46.4,46.3,46.36,22491.0,42.5384,42.6119,42.52,42.5751,22491.0
2022-08-26 13:30:00,46.36,46.36,46.22,46.28,26353.0,42.5751,42.5751,42.4466,42.5017,26353.0
2022-08-26 14:00:00,46.3,46.31,46.16,46.21,25923.0,42.52,42.5292,42.3915,42.4374,25923.0
2022-08-26 14:30:00,46.21,46.26,46.11,46.13,32893.0,42.4374,42.4833,42.3456,42.3639,32893.0
2022-08-26 15:00:00,46.14,46.2,46.07,46.12,56063.0,42.3731,42.4282,42.3088,42.3547,56063.0
2022-08-26 15:30:00,46.13,46.15,45.88,45.89,275384.0,42.3639,42.3823,42.1343,42.1435,275384.0
2022-08-29 09:30:00,45.72,45.76,45.49,45.62,71714.0,41.9874,42.0241,41.7762,41.8956,71714.0
2022-08-29 10:00:00,45.61,45.85,45.56,45.77,32559.0,41.8864,42.1068,41.8405,42.0333,32559.0
2022-08-29 10:30:00,45.77,45.8,45.52,45.56,26628.0,42.0333,42.0609,41.8037,41.8405,26628.0
2022-08-29 11:00:00,45.57,45.69,45.55,45.65,31102.0,41.8496,41.9598,41.8313,41.9231,31102.0
2022-08-29 11:30:00,45.65,45.8,45.6,45.78,46554.0,41.9231,42.0609,41.8772,42.0425,46554.0
2022-08-29 12:00:00,45.79,45.91,45.78,45.85,31816.0,42.0517,42.1619,42.0425,42.1068,31816.0
2022-08-29 12:30:00,45.85,45.96,45.75,45.92,27625.0,42.1068,42.2078,42.015,42.1711,27625.0
2022-08-29 13:00:00,45.93,45.98,45.8,45.87,21948.0,42.1803,42.2262,42.0609,42.1252,21948.0
2022-08-29 13:30:00,45.87,45.99,45.87,45.92,23287.0,42.1252,42.2354,42.1252,42.1711,23287.0
2022-08-29 14:00:00,45.92,45.92,45.79,45.83,19497.0,42.1711,42.1711,42.0517,42.0884,19497.0
2022-08-29 14:30:00,45.84,45.95,45.8,45.88,29412.0,42.0976,42.1986,42.0609,42.1343,29412.0
2022-08-29 15:00:00,45.9,45.99,45.81,45.81,32089.0,42.1527,42.2354,42.0701,42.0701,32089.0
2022-08-29 15:30:00,45.81,45.88,45.7,45.71,98652.0,42.0701,42.1343,41.969,41.9782,98652.0
2022-08-30 09:30:00,45.63,45.87,45.54,45.55,66940.0,41.9047,42.1252,41.8221,41.8313,66940.0
2022-08-30 10:00:00,45.53,45.61,45.3,45.42,44447.0,41.8129,41.8864,41.6017,41.7119,44447.0
2022-08-30 10:30:00,45.41,45.45,44.97,45.22,59211.0,41.7027,41.7394,41.2986,41.5282,59211.0
2022-08-30 11:00:00,45.24,45.37,45.17,45.3,44906.0,41.5466,41.666,41.4823,41.6017,44906.0
2022-08-30 11:30:00,45.29,45.36,45.15,45.22,42491.0,41.5925,41.6568,41.4639,41.5282,42491.0
2022-08-30 12:00:00,45.19,45.35,45.19,45.25,17674.0,41.5007,41.6476,41.5007,41.5558,17674.0
2022-08-30 12:30:00,45.25,45.26,45.16,45.22,20182.0,41.5558,41.565,41.4731,41.5282,20182.0
2022-08-30 13:00:00,45.21,45.26,45.1,45.16,29542.0,41.519,41.565,41.418,41.4731,29542.0
2022-08-30 13:30:00,45.16,45.26,45.04,45.25,30243.0,41.4731,41.565,41.3629,41.5558,30243.0
2022-08-30 14:00:00,45.27,45.32,45.15,45.16,20559.0,41.5741,41.6201,41.4639,41.4731,20559.0
2022-08-30 14:30:00,45.15,45.26,45.14,45.23,24496.0,41.4639,41.565,41.4548,41.5374,24496.0
2022-08-30 15:00:00,45.23,45.41,45.23,45.29,38068.0,41.5374,41.7027,41.5374,41.5925,38068.0
2022-08-30 15:30:00,45.3,45.34,45.16,45.23,86987.0,41.6017,41.6384,41.4731,41.5374,86987.0
2022-08-31 09:30:00,45.77,45.78,45.31,45.32,86693.0,42.0333,42.0425,41.6109,41.6201,86693.0
2022-08-31 10:00:00,45.31,45.41,45.04,45.06,62691.0,41.6109,41.7027,41.3629,41.3813,62691.0
2022-08-31 10:30:00,45.06,45.15,45.0,45.05,55818.0,41.3813,41.4639,41.3262,41.3721,55818.0
2022-08-31 11:00:00,45.06,45.06,44.84,44.92,45934.0,41.3813,41.3813,41.1792,41.2527,45934.0
2022-08-31 11:30:00,44.91,45.13,44.9,45.11,33783.0,41.2435,41.4456,41.2343,41.4272,33783.0
2022-08-31 12:00:00,45.1,45.17,45.02,45.05,62466.0,41.418,41.4823,41.3445,41.3721,62466.0
2022-08-31 12:30:00,45.05,45.07,44.93,44.94,37483.0,41.3721,41.3905,41.2619,41.2711,37483.0
2022-08-31 13:00:00,44.93,44.98,44.74,44.77,55796.0,41.2619,41.3078,41.0874,41.115,55796.0
2022-08-31 13:30:00,44.77,44.79,44.67,44.74,56547.0,41.115,41.1333,41.0231,41.0874,56547.0
2022-08-31 14:00:00,44.73,44.84,44.7,44.73,43874.0,41.0782,41.1792,41.0507,41.0782,43874.0
2022-08-31 14:30:00,44.72,44.73,44.59,44.64,50224.0,41.069,41.0782,40.9497,40.9956,50224.0
2022-08-31 15:00:00,44.65,44.93,44.62,44.85,47982.0,41.0048,41.2619,40.9772,41.1884,47982.0
2022-08-31 15:30:00,44.83,44.98,44.7,44.71,206431.0,41.1701,41.3078,41.0507,41.0599,206431.0
2022-09-01 09:30:00,44.5,44.66,44.43,44.65,61959.0,40.867,41.0139,40.8027,41.0048,61959.0
2022-09-01 10:00:00,44.66,44.79,44.42,44.73,129528.0,41.0139,41.1333,40.7935,41.0782,129528.0
2022-09-01 10:30:00,44.75,44.8,44.59,44.73,32296.0,41.0966,41.1425,40.9497,41.0782,32296.0
2022-09-01 11:00:00,44.73,44.91,44.72,44.85,36428.0,41.0782,41.2435,41.069,41.1884,36428.0
2022-09-01 11:30:00,44.84,45.03,44.84,44.9,42278.0,41.1792,41.3537,41.1792,41.2343,42278.0
2022-09-01 12:00:00,44.91,45.05,44.88,44.95,22771.0,41.2435,41.3721,41.216,41.2803,22771.0
2022-09-01 12:30:00,44.94,44.98,44.71,44.76,21317.0,41.2711,41.3078,41.0599,41.1058,21317.0
2022-09-01 13:00:00,44.75,45.03,44.73,45.02,21913.0,41.0966,41.3537,41.0782,41.3445,21913.0
2022-09-01 13:30:00,45.02,45.03,44.88,44.91,24280.0,41.3445,41.3537,41.216,41.2435,24280.0
2022-09-01 14:00:00,44.9,45.15,44.84,45.12,24392.0,41.2343,41.4639,41.1792,41.4364,24392.0
2022-09-01 14:30:00,45.14,45.27,45.12,45.16,35552.0,41.4548,41.5741,41.4364,41.4731,35552.0
2022-09-01 15:00:00,45.13,45.25,45.11,45.14,45719.0,41.4456,41.5558,41.4272,41.4548,45719.0
2022-09-01 15:30:00,45.13,45.33,45.02,45.3,161560.0,41.4456,41.6292,41.3445,41.6017,161560.0
2022-09-02 09:30:00,45.71,45.71,45.28,45.6,61569.0,41.9782,41.9782,41.5833,41.8772,61569.0
2022-09-02 10:00:00,45.58,45.78,45.47,45.75,31979.0,41.8588,42.0425,41.7578,42.015,31979.0
2022-09-02 10:30:00,45.76,45.9,45.64,45.69,47948.0,42.0241,42.1527,41.9139,41.9598,47948.0
2022-09-02 11:00:00,45.69,45.77,45.6,45.64,29810.0,41.9598,42.0333,41.8772,41.9139,29810.0
2022-09-02 11:30:00,45.64,45.75,45.59,45.72,40418.0,41.9139,42.015,41.868,41.9874,40418.0
2022-09-02 12:00:00,45.73,45.74,45.4,45.43,55501.0,41.9966,42.0058,41.6935,41.7211,55501.0
2022-09-02 12:30:00,45.43,45.44,45.09,45.16,40397.0,41.7211,41.7303,41.4088,41.4731,40397.0
2022-09-02 13:00:00,45.15,45.15,44.75,44.76,35965.0,41.4639,41.4639,41.0966,41.1058,35965.0
2022-09-02 13:30:00,44.75,44.85,44.57,44.57,30459.0,41.0966,41.1884,40.9313,40.9313,30459.0
2022-09-02 14:00:00,44.6,44.72,44.54,44.7,25781.0,40.9588,41.069,40.9037,41.0507,25781.0
2022-09-02 14:30:00,44.69,44.75,44.55,44.57,23776.0,41.0415,41.0966,40.9129,40.9313,23776.0
2022-09-02 15:00:00,44.57,44.73,44.51,44.55,40912.0,40.9313,41.0782,40.8762,40.9129,40912.0
2022-09-02 15:30:00,44.53,44.61,44.28,44.61,154273.0,40.8946,40.968,40.665,40.968,154273.0
2022-09-06 09:30:00,44.68,44.75,44.3,44.44,69072.0,41.0323,41.0966,40.6833,40.8119,69072.0
2022-09-06 10:00:00,44.4,44.4,43.99,44.22,65507.0,40.7752,40.7752,40.3986,40.6099,65507.0
2022-09-06 10:30:00,44.2,44.52,44.09,44.48,34608.0,40.5915,40.8854,40.4905,40.8486,34608.0
2022-09-06 11:00:00,44.45,44.59,44.4,44.46,43964.0,40.8211,40.9497,40.7752,40.8303,43964.0
2022-09-06 11:30:00,44.45,44.72,44.44,44.72,45571.0,40.8211,41.069,40.8119,41.069,45571.0
2022-09-06 12:00:00,44.69,44.78,44.4,44.49,39860.0,41.0415,41.1241,40.7752,40.8578,39860.0
2022-09-06 12:30:00,44.5,44.62,44.45,44.57,17537.0,40.867,40.9772,40.8211,40.9313,17537.0
2022-09-06 13:00:00,44.57,44.57,44.28,44.31,24132.0,40.9313,40.9313,40.665,40.6925,24132.0
2022-09-06 13:30:00,44.3,44.42,44.29,44.42,25314.0,40.6833,40.7935,40.6741,40.7935,25314.0
2022-09-06 14:00:00,44.4,44.57,44.39,44.52,19103.0,40.7752,40.9313,40.766,40.8854,19103.0
2022-09-06 14:30:00,44.53,44.55,44.44,44.45,23885.0,40.8946,40.9129,40.8119,40.8211,23885.0
2022-09-06 15:00:00,44.47,44.63,44.43,44.55,34589.0,40.8395,40.9864,40.8027,40.9129,34589.0
2022-09-06 15:30:00,44.53,44.59,44.38,44.48,116720.0,40.8946,40.9497,40.7568,40.8486,116720.0
2022-09-07 09:30:00,44.71,44.76,44.44,44.52,84091.0,41.0599,41.1058,40.8119,40.8854,84091.0
2022-09-07 10:00:00,44.47,44.63,44.35,44.51,64545.0,40.8395,40.9864,40.7292,40.8762,64545.0
2022-09-07 10:30:00,44.51,44.65,44.51,44.58,49929.0,40.8762,41.0048,40.8762,40.9405,49929.0
2022-09-07 11:00:00,44.57,44.8,44.51,44.72,46013.0,40.9313,41.1425,40.8762,41.069,46013.0
2022-09-07 11:30:00,44.73,44.8,44.7,44.73,49077.0,41.0782,41.1425,41.0507,41.0782,49077.0
2022-09-07 12:00:00,44.74,44.78,44.65,44.7,46478.0,41.0874,41.1241,41.0048,41.0507,46478.0
2022-09-07 12:30:00,44.7,44.88,44.65,44.85,44499.0,41.0507,41.216,41.0048,41.1884,44499.0
2022-09-07 13:00:00,44.85,44.98,44.84,44.89,60290.0,41.1884,41.3078,41.1792,41.2252,60290.0
2022-09-07 13:30:00,44.89,45.1,44.89,45.06,45173.0,41.2252,41.418,41.2252,41.3813,45173.0
2022-09-07 14:00:00,45.06,45.16,45.0,45.06,53237.0,41.3813,41.4731,41.3262,41.3813,53237.0
2022-09-07 14:30:00,45.07,45.11,45.02,45.04,46955.0,41.3905,41.4272,41.3445,41.3629,46955.0
2022-09-07 15:00:00,45.02,45.13,45.01,45.08,64062.0,41.3445,41.4456,41.3354,41.3996,64062.0
2022-09-07 15:30:00,45.08,45.1,44.99,45.02,153548.0,41.3996,41.418,41.317,41.3445,153548.0
2022-09-08 09:30:00,44.73,44.92,44.62,44.89,54009.0,41.0782,41.2527,40.9772,41.2252,54009.0
2022-09-08 10:00:00,44.87,44.99,44.65,44.97,37362.0,41.2068,41.317,41.0048,41.2986,37362.0
2022-09-08 10:30:00,44.96,45.28,44.95,45.28,31417.0,41.2894,41.5833,41.2803,41.5833,31417.0
2022-09-08 11:00:00,45.3,45.47,45.3,45.4,17319.0,41.6017,41.7578,41.6017,41.6935,17319.0
2022-09-08 11:30:00,45.4,45.47,45.3,45.35,18653.0,41.6935,41.7578,41.6017,41.6476,18653.0
2022-09-08 12:00:00,45.36,45.36,44.8,44.93,26157.0,41.6568,41.6568,41.1425,41.2619,26157.0
2022-09-08 12:30:00,44.93,45.2,44.93,45.15,20942.0,41.2619,41.5099,41.2619,41.4639,20942.0
2022-09-08 13:00:00,45.14,45.33,45.05,45.29,22418.0,41.4548,41.6292,41.3721,41.5925,22418.0
2022-09-08 13:30:00,45.29,45.39,45.2,45.26,23561.0,41.5925,41.6843,41.5099,41.565,23561.0
2022-09-08 14:00:00,45.28,45.33,45.25,45.27,10220.0,41.5833,41.6292,41.5558,41.5741,10220.0
2022-09-08 14:30:00,45.28,45.38,45.18,45.2,27998.0,41.5833,41.6752,41.4915,41.5099,27998.0
2022-09-08 15:00:00,45.2,45.25,45.12,45.2,22839.0,41.5099,41.5558,41.4364,41.5099,22839.0
2022-09-08 15:30:00,45.21,45.41,45.08,45.4,58709.0,41.519,41.7027,41.3996,41.6935,58709.0
2022-09-09 09:30:00,45.66,45.73,45.4,45.52,36099.0,41.9323,41.9966,41.6935,41.8037,36099.0
2022-09-09 10:00:00,45.49,45.74,45.49,45.74,30918.0,41.7762,42.0058,41.7762,42.0058,30918.0
2022-09-09 10:30:00,45.75,45.86,45.71,45.84,42541.0,42.015,42.116,41.9782,42.0976,42541.0
2022-09-09 11:00:00,45.85,45.88,45.77,45.8,48910.0,42.1068,42.1343,42.0333,42.0609,48910.0
2022-09-09 11:30:00,45.79,45.84,45.76,45.82,57606.0,42.0517,42.0976,42.0241,42.0792,57606.0
2022-09-09 12:00:00,45.81,45.81,45.63,45.67,30208.0,42.0701,42.0701,41.9047,41.9415,30208.0
2022-09-09 12:30:00,45.69,45.81,45.65,45.8,21132.0,41.9598,42.0701,41.9231,42.0609,21132.0
2022-09-09 13:00:00,45.79,45.84,45.72,45.79,20163.0,42.0517,42.0976,41.9874,42.0517,20163.0
2022-09-09 13:30:00,45.79,45.84,45.74,45.81,21163.0,42.0517,42.0976,42.0058,42.0701,21163.0
2022-09-09 14:00:00,45.81,45.84,45.73,45.81,25267.0,42.0701,42.0976,41.9966,42.0701,25267.0
2022-09-09 14:30:00,45.83,45.83,45.73,45.78,33002.0,42.0884,42.0884,41.9966,42.0425,33002.0
2022-09-09 15:00:00,45.78,45.84,45.77,45.8,63723.0,42.0425,42.0976,42.0333,42.0609,63723.0
2022-09-09 15:30:00,45.8,45.88,45.75,45.76,165990.0,42.0609,42.1343,42.015,42.0241,165990.0
2022-09-12 09:30:00,46.11,46.54,45.97,46.53,53474.0,42.3456,42.7405,42.217,42.7313,53474.0
2022-09-12 10:00:00,46.53,46.72,46.5,46.66,50401.0,42.7313,42.9058,42.7037,42.8507,50401.0
2022-09-12 10:30:00,46.66,46.73,46.57,46.63,71828.0,42.8507,42.9149,42.768,42.8231,71828.0
2022-09-12 11:00:00,46.65,46.7,46.59,46.7,36409.0,42.8415,42.8874,42.7864,42.8874,36409.0
2022-09-12 11:30:00,46.69,46.71,46.31,46.35,39271.0,42.8782,42.8966,42.5292,42.566,39271.0
2022-09-12 12:00:00,46.35,46.36,46.16,46.34,33157.0,42.566,42.5751,42.3915,42.5568,33157.0
2022-09-12 12:30:00,46.35,46.41,46.29,46.4,20231.0,42.566,42.6211,42.5109,42.6119,20231.0
2022-09-12 13:00:00,46.39,46.44,46.31,46.43,20764.0,42.6027,42.6486,42.5292,42.6394,20764.0
2022-09-12 13:30:00,46.44,46.44,46.32,46.38,17613.0,42.6486,42.6486,42.5384,42.5935,17613.0
2022-09-12 14:00:00,46.37,46.39,46.24,46.26,23494.0,42.5843,42.6027,42.4649,42.4833,23494.0
2022-09-12 14:30:00,46.26,46.32,46.22,46.29,14681.0,42.4833,42.5384,42.4466,42.5109,14681.0
2022-09-12 15:00:00,46.3,46.36,46.27,46.31,32666.0,42.52,42.5751,42.4925,42.5292,32666.0
2022-09-12 15:30:00,46.3,46.41,46.24,46.39,162132.0,42.52,42.6211,42.4649,42.6027,162132.0
2022-09-13 09:30:00,45.73,45.91,45.29,45.29,93404.0,41.9966,42.1619,41.5925,41.5925,93404.0
2022-09-13 10:00:00,45.29,45.31,45.06,45.14,57521.0,41.5925,41.6109,41.3813,41.4548,57521.0
2022-09-13 10:30:00,45.09,45.12,44.91,44.92,50677.0,41.4088,41.4364,41.2435,41.2527,50677.0
2022-09-13 11:00:00,44.93,44.97,44.76,44.8,46652.0,41.2619,41.2986,41.1058,41.1425,46652.0
2022-09-13 11:30:00,44.79,44.85,44.7,44.76,39921.0,41.1333,41.1884,41.0507,41.1058,39921.0
2022-09-13 12:00:00,44.76,44.85,44.68,44.69,36471.0,41.1058,41.1884,41.0323,41.0415,36471.0
2022-09-13 12:30:00,44.69,44.8,44.66,44.74,38373.0,41.0415,41.1425,41.0139,41.0874,38373.0
2022-09-13 13:00:00,44.74,44.9,44.71,44.89,28241.0,41.0874,41.2343,41.0599,41.2252,28241.0
2022-09-13 13:30:00,44.87,44.91,44.77,44.78,36929.0,41.2068,41.2435,41.115,41.1241,36929.0
2022-09-13 14:00:00,44.78,44.78,44.58,44.59,36902.0,41.1241,41.1241,40.9405,40.9497,36902.0
2022-09-13 14:30:00,44.59,44.59,44.38,44.4,36324.0,40.9497,40.9497,40.7568,40.7752,36324.0
2022-09-13 15:00:00,44.4,44.41,44.24,44.31,83918.0,40.7752,40.7843,40.6282,40.6925,83918.0
2022-09-13 15:30:00,44.31,44.31,44.03,44.1,321481.0,40.6925,40.6925,40.4354,40.4997,321481.0
2022-09-14 09:30:00,44.08,44.24,43.98,44.06,58722.0,40.4813,40.6282,40.3895,40.4629,58722.0
2022-09-14 10:00:00,44.05,44.14,43.81,43.81,64123.0,40.4537,40.5364,40.2333,40.2333,64123.0
2022-09-14 10:30:00,43.81,44.21,43.8,44.18,46297.0,40.2333,40.6007,40.2241,40.5731,46297.0
2022-09-14 11:00:00,44.18,44.26,44.08,44.08,45504.0,40.5731,40.6466,40.4813,40.4813,45504.0
2022-09-14 11:30:00,44.08,44.17,44.05,44.07,35367.0,40.4813,40.5639,40.4537,40.4721,35367.0
2022-09-14 12:00:00,44.08,44.08,43.99,43.99,35077.0,40.4813,40.4813,40.3986,40.3986,35077.0
2022-09-14 12:30:00,44.02,44.24,43.99,44.2,34067.0,40.4262,40.6282,40.3986,40.5915,34067.0
2022-09-14 13:00:00,44.2,44.23,44.12,44.17,27680.0,40.5915,40.619,40.518,40.5639,27680.0
2022-09-14 13:30:00,44.16,44.17,43.9,43.94,40442.0,40.5548,40.5639,40.316,40.3527,40442.0
2022-09-14 14:00:00,43.94,43.96,43.83,43.88,39683.0,40.3527,40.3711,40.2517,40.2976,39683.0
2022-09-14 14:30:00,43.88,43.92,43.76,43.79,36172.0,40.2976,40.3344,40.1874,40.215,36172.0
2022-09-14 15:00:00,43.79,43.86,43.6,43.69,64597.0,40.215,40.2793,40.0405,40.1231,64597.0
2022-09-14 15:30:00,43.68,44.0,43.57,44.0,221203.0,40.1139,40.4078,40.0129,40.4078,221203.0
2022-09-15 09:30:00,43.8,43.84,43.58,43.8,52567.0,40.2241,40.2609,40.0221,40.2241,52567.0
2022-09-15 10:00:00,43.8,43.84,43.53,43.55,47286.0,40.2241,40.2609,39.9762,39.9946,47286.0
2022-09-15 10:30:00,43.53,43.69,43.46,43.53,61600.0,39.9762,40.1231,39.9119,39.9762,61600.0
2022-09-15 11:00:00,43.52,43.59,43.38,43.51,64223.0,39.967,40.0313,39.8384,39.9578,64223.0
2022-09-15 11:30:00,43.51,43.56,43.34,43.39,61631.0,39.9578,40.0037,39.8017,39.8476,61631.0
2022-09-15 12:00:00,43.4,43.51,43.39,43.47,41908.0,39.8568,39.9578,39.8476,39.9211,41908.0
2022-09-15 12:30:00,43.48,43.62,43.48,43.62,26722.0,39.9303,40.0588,39.9303,40.0588,26722.0
2022-09-15 13:00:00,43.63,43.85,43.63,43.79,47391.0,40.068,40.2701,40.068,40.215,47391.0
2022-09-15 13:30:00,43.79,43.81,43.69,43.73,23348.0,40.215,40.2333,40.1231,40.1599,23348.0
2022-09-15 14:00:00,43.71,43.71,43.52,43.66,23741.0,40.1415,40.1415,39.967,40.0956,23741.0
2022-09-15 14:30:00,43.65,43.68,43.45,43.47,52536.0,40.0864,40.1139,39.9027,39.9211,52536.0
2022-09-15 15:00:00,43.47,43.48,43.1,43.13,106481.0,39.9211,39.9303,39.5813,39.6088,106481.0
2022-09-15 15:30:00,43.12,43.34,43.09,43.3,173228.0,39.5997,39.8017,39.5721,39.765,173228.0
2022-09-16 09:30:00,43.07,43.15,42.84,42.91,127834.0,39.5537,39.6272,39.3425,39.4068,127834.0
2022-09-16 10:00:00,42.92,43.23,42.92,43.01,67724.0,39.416,39.7007,39.416,39.4986,67724.0
2022-09-16 10:30:00,43.02,43.14,42.79,42.8,52689.0,39.5078,39.618,39.2966,39.3058,52689.0
2022-09-16 11:00:00,42.8,42.94,42.8,42.87,51277.0,39.3058,39.4344,39.3058,39.3701,51277.0
2022-09-16 11:30:00,42.86,43.04,42.82,43.02,44938.0,39.3609,39.5262,39.3242,39.5078,44938.0
2022-09-16 12:00:00,43.03,43.03,42.82,42.82,65307.0,39.517,39.517,39.3242,39.3242,65307.0
2022-09-16 12:30:00,42.83,42.99,42.8,42.98,46414.0,39.3333,39.4803,39.3058,39.4711,46414.0
2022-09-16 13:00:00,42.98,43.01,42.86,42.91,48223.0,39.4711,39.4986,39.3609,39.4068,48223.0
2022-09-16 13:30:00,42.91,43.03,42.88,42.9,38507.0,39.4068,39.517,39.3793,39.3976,38507.0
2022-09-16 14:00:00,42.89,43.14,42.89,43.12,35298.0,39.3884,39.618,39.3884,39.5997,35298.0
2022-09-16 14:30:00,43.12,43.23,43.05,43.19,43177.0,39.5997,39.7007,39.5354,39.664,43177.0
2022-09-16 15:00:00,43.18,43.31,43.14,43.22,72654.0,39.6548,39.7742,39.618,39.6915,72654.0
2022-09-16 15:30:00,43.21,43.48,43.17,43.28,224745.0,39.6823,39.9303,39.6456,39.7466,224745.0
2022-09-19 09:30:00,42.88,43.17,42.81,43.07,46635.0,39.3793,39.6456,39.315,39.5537,46635.0
2022-09-19 10:00:00,43.06,43.25,43.01,43.25,26667.0,39.5446,39.7191,39.4986,39.7191,26667.0
2022-09-19 10:30:00,43.26,43.43,43.24,43.27,30876.0,39.7282,39.8844,39.7099,39.7374,30876.0
2022-09-19 11:00:00,43.29,43.32,43.06,43.07,43711.0,39.7558,39.7833,39.5446,39.5537,43711.0
2022-09-19 11:30:00,43.05,43.06,42.86,42.87,38820.0,39.5354,39.5446,39.3609,39.3701,38820.0
2022-09-19 12:00:00,42.87,42.9,42.77,42.85,32591.0,39.3701,39.3976,39.2782,39.3517,32591.0
2022-09-19 12:30:00,42.84,43.06,42.84,43.06,28255.0,39.3425,39.5446,39.3425,39.5446,28255.0
2022-09-19 13:00:00,43.06,43.11,42.99,43.1,26445.0,39.5446,39.5905,39.4803,39.5813,26445.0
2022-09-19 13:30:00,43.1,43.1,42.98,43.01,24893.0,39.5813,39.5813,39.4711,39.4986,24893.0
2022-09-19 14:00:00,43.02,43.05,42.95,43.0,19090.0,39.5078,39.5354,39.4435,39.4895,19090.0
2022-09-19 14:30:00,43.0,43.08,42.98,43.08,26125.0,39.4895,39.5629,39.4711,39.5629,26125.0
2022-09-19 15:00:00,43.11,43.32,43.11,43.27,48178.0,39.5905,39.7833,39.5905,39.7374,48178.0
2022-09-19 15:30:00,43.27,43.33,43.2,43.32,111037.0,39.7374,39.7925,39.6731,39.7833,111037.0
2022-09-20 09:30:00,43.01,43.01,42.68,42.71,40380.0,39.4986,39.4986,39.1956,39.2231,40380.0
2022-09-20 10:00:00,42.71,42.72,42.52,42.56,27241.0,39.2231,39.2323,39.0486,39.0854,27241.0
2022-09-20 10:30:00,42.52,42.67,42.42,42.62,52853.0,39.0486,39.1864,38.9568,39.1405,52853.0
2022-09-20 11:00:00,42.61,42.63,42.48,42.48,37960.0,39.1313,39.1497,39.0119,39.0119,37960.0
2022-09-20 11:30:00,42.49,42.65,42.48,42.65,35856.0,39.0211,39.168,39.0119,39.168,35856.0
2022-09-20 12:00:00,42.66,42.69,42.5,42.5,30329.0,39.1772,39.2048,39.0303,39.0303,30329.0
2022-09-20 12:30:00,42.49,42.53,42.44,42.52,16504.0,39.0211,39.0578,38.9752,39.0486,16504.0
2022-09-20 13:00:00,42.52,42.56,42.39,42.39,22852.0,39.0486,39.0854,38.9293,38.9293,22852.0
2022-09-20 13:30:00,42.38,42.41,42.28,42.29,19738.0,38.9201,38.9476,38.8282,38.8374,19738.0
2022-09-20 14:00:00,42.28,42.47,42.28,42.44,25761.0,38.8282,39.0027,38.8282,38.9752,25761.0
2022-09-20 14:30:00,42.42,42.57,42.36,42.47,35624.0,38.9568,39.0946,38.9017,39.0027,35624.0
2022-09-20 15:00:00,42.46,42.56,42.4,42.53,50022.0,38.9935,39.0854,38.9384,39.0578,50022.0
2022-09-20 15:30:00,42.51,42.7,42.47,42.6,165967.0,39.0395,39.214,39.0027,39.1221,165967.0
2022-09-21 09:30:00,42.36,42.78,42.36,42.77,89222.0,38.9017,39.2874,38.9017,39.2782,89222.0
2022-09-21 10:00:00,42.77,42.86,42.72,42.77,33067.0,39.2782,39.3609,39.2323,39.2782,33067.0
2022-09-21 10:30:00,42.77,42.78,42.58,42.58,47426.0,39.2782,39.2874,39.1038,39.1038,47426.0
2022-09-21 11:00:00,42.58,42.58,42.47,42.5,31646.0,39.1038,39.1038,39.0027,39.0303,31646.0
2022-09-21 11:30:00,42.52,42.6,42.51,42.58,32243.0,39.0486,39.1221,39.0395,39.1038,32243.0
2022-09-21 12:00:00,42.59,42.65,42.56,42.65,32251.0,39.1129,39.168,39.0854,39.168,32251.0
2022-09-21 12:30:00,42.66,42.71,42.54,42.54,33574.0,39.1772,39.2231,39.067,39.067,33574.0
2022-09-21 13:00:00,42.53,42.56,42.5,42.54,38049.0,39.0578,39.0854,39.0303,39.067,38049.0
2022-09-21 13:30:00,42.54,42.66,42.53,42.66,33297.0,39.067,39.1772,39.0578,39.1772,33297.0
2022-09-21 14:00:00,42.65,42.65,41.77,41.99,93035.0,39.168,39.168,38.3599,38.5619,93035.0
2022-09-21 14:30:00,41.98,42.76,41.89,42.59,124231.0,38.5527,39.2691,38.4701,39.1129,124231.0
2022-09-21 15:00:00,42.6,42.66,41.99,41.99,92124.0,39.1221,39.1772,38.5619,38.5619,92124.0
2022-09-21 15:30:00,41.96,42.03,41.58,41.58,165002.0,38.5344,38.5987,38.1854,38.1854,165002.0
2022-09-22 09:30:00,41.34,41.54,41.28,41.3,121556.0,37.965,38.1487,37.9099,37.9283,121556.0
2022-09-22 10:00:00,41.28,41.54,41.22,41.48,59015.0,37.9099,38.1487,37.8548,38.0936,59015.0
2022-09-22 10:30:00,41.48,41.55,41.35,41.36,56087.0,38.0936,38.1578,37.9742,37.9834,56087.0
2022-09-22 11:00:00,41.34,41.37,41.21,41.27,59058.0,37.965,37.9925,37.8456,37.9007,59058.0
2022-09-22 11:30:00,41.27,41.39,41.24,41.28,54303.0,37.9007,38.0109,37.8731,37.9099,54303.0
2022-09-22 12:00:00,41.28,41.4,41.23,41.3,51205.0,37.9099,38.0201,37.864,37.9283,51205.0
2022-09-22 12:30:00,41.29,41.38,41.25,41.3,40114.0,37.9191,38.0017,37.8823,37.9283,40114.0
2022-09-22 13:00:00,41.29,41.34,41.22,41.32,21787.0,37.9191,37.965,37.8548,37.9466,21787.0
2022-09-22 13:30:00,41.32,41.46,41.32,41.42,34323.0,37.9466,38.0752,37.9466,38.0385,34323.0
2022-09-22 14:00:00,41.43,41.43,41.26,41.28,21466.0,38.0476,38.0476,37.8915,37.9099,21466.0
2022-09-22 14:30:00,41.27,41.33,41.22,41.28,44644.0,37.9007,37.9558,37.8548,37.9099,44644.0
2022-09-22 15:00:00,41.28,41.37,41.2,41.27,62537.0,37.9099,37.9925,37.8364,37.9007,62537.0
2022-09-22 15:30:00,41.29,41.47,41.15,41.15,123243.0,37.9191,38.0844,37.7905,37.7905,123243.0
2022-09-23 09:30:00,41.17,41.2,40.75,40.78,121640.0,37.8089,37.8364,37.4232,37.4507,121640.0
2022-09-23 10:00:00,40.77,40.99,40.74,40.96,62152.0,37.4415,37.6436,37.414,37.616,62152.0
2022-09-23 10:30:00,40.95,40.97,40.84,40.89,40422.0,37.6068,37.6252,37.5058,37.5517,40422.0
2022-09-23 11:00:00,40.89,40.89,40.7,40.71,50830.0,37.5517,37.5517,37.3772,37.3864,50830.0
2022-09-23 11:30:00,40.71,40.76,40.56,40.6,47397.0,37.3864,37.4323,37.2487,37.2854,47397.0
2022-09-23 12:00:00,40.6,40.6,40.47,40.47,40825.0,37.2854,37.2854,37.166,37.166,40825.0
2022-09-23 12:30:00,40.47,40.61,40.44,40.61,42767.0,37.166,37.2946,37.1385,37.2946,42767.0
2022-09-23 13:00:00,40.6,40.68,40.44,40.44,65834.0,37.2854,37.3589,37.1385,37.1385,65834.0
2022-09-23 13:30:00,40.43,40.48,40.37,40.46,56650.0,37.1293,37.1752,37.0742,37.1568,56650.0
2022-09-23 14:00:00,40.45,40.49,40.25,40.3,29418.0,37.1476,37.1844,36.964,37.0099,29418.0
2022-09-23 14:30:00,40.3,40.3,40.13,40.15,39589.0,37.0099,37.0099,36.8538,36.8721,39589.0
2022-09-23 15:00:00,40.15,40.45,40.15,40.43,64908.0,36.8721,37.1476,36.8721,37.1293,64908.0
2022-09-23 15:30:00,40.42,40.72,40.42,40.7,178125.0,37.1201,37.3956,37.1201,37.3772,178125.0
2022-09-26 09:30:00,40.66,40.96,40.52,40.96,80029.0,37.3405,37.616,37.2119,37.616,80029.0
2022-09-26 10:00:00,40.97,41.15,40.88,41.12,77974.0,37.6252,37.7905,37.5425,37.7629,77974.0
2022-09-26 10:30:00,41.12,41.19,40.97,41.02,44073.0,37.7629,37.8272,37.6252,37.6711,44073.0
2022-09-26 11:00:00,41.0,41.05,40.82,40.82,48903.0,37.6527,37.6987,37.4874,37.4874,48903.0
2022-09-26 11:30:00,40.81,41.0,40.8,40.98,40336.0,37.4783,37.6527,37.4691,37.6344,40336.0
2022-09-26 12:00:00,40.98,40.98,40.66,40.68,46383.0,37.6344,37.6344,37.3405,37.3589,46383.0
2022-09-26 12:30:00,40.68,40.74,40.55,40.69,35743.0,37.3589,37.414,37.2395,37.3681,35743.0
2022-09-26 13:00:00,40.68,40.7,40.4,40.45,28055.0,37.3589,37.3772,37.1017,37.1476,28055.0
2022-09-26 13:30:00,40.45,40.57,40.39,40.39,63964.0,37.1476,37.2578,37.0925,37.0925,63964.0
2022-09-26 14:00:00,40.4,40.6,40.4,40.45,38996.0,37.1017,37.2854,37.1017,37.1476,38996.0
2022-09-26 14:30:00,40.45,40.68,40.38,40.61,72617.0,37.1476,37.3589,37.0834,37.2946,72617.0
2022-09-26 15:00:00,40.62,40.71,40.56,40.67,61936.0,37.3038,37.3864,37.2487,37.3497,61936.0
2022-09-26 15:30:00,40.66,40.91,40.57,40.59,197699.0,37.3405,37.5701,37.2578,37.2762,197699.0
2022-09-27 09:30:00,41.11,41.46,40.86,41.09,62282.0,37.7538,38.0752,37.5242,37.7354,62282.0
2022-09-27 10:00:00,41.08,41.08,40.85,40.95,53091.0,37.7262,37.7262,37.515,37.6068,53091.0
2022-09-27 10:30:00,40.96,41.17,40.95,41.15,53028.0,37.616,37.8089,37.6068,37.7905,53028.0
2022-09-27 11:00:00,41.15,41.17,40.74,40.78,71844.0,37.7905,37.8089,37.414,37.4507,71844.0
2022-09-27 11:30:00,40.78,40.85,40.63,40.63,46459.0,37.4507,37.515,37.3129,37.3129,46459.0
2022-09-27 12:00:00,40.63,40.65,40.41,40.49,41728.0,37.3129,37.3313,37.1109,37.1844,41728.0
2022-09-27 12:30:00,40.48,40.54,40.42,40.47,35046.0,37.1752,37.2303,37.1201,37.166,35046.0
2022-09-27 13:00:00,40.44,40.46,40.34,40.41,48928.0,37.1385,37.1568,37.0466,37.1109,48928.0
2022-09-27 13:30:00,40.38,40.44,40.24,40.31,48466.0,37.0834,37.1385,36.9548,37.0191,48466.0
2022-09-27 14:00:00,40.31,40.42,40.23,40.31,36631.0,37.0191,37.1201,36.9456,37.0191,36631.0
2022-09-27 14:30:00,40.31,40.58,40.25,40.54,45025.0,37.0191,37.267,36.964,37.2303,45025.0
2022-09-27 15:00:00,40.53,40.55,40.41,40.47,52296.0,37.2211,37.2395,37.1109,37.166,52296.0
2022-09-27 15:30:00,40.47,40.61,40.37,40.55,157705.0,37.166,37.2946,37.0742,37.2395,157705.0
2022-09-28 09:30:00,40.88,40.96,40.61,40.77,88592.0,37.5425,37.616,37.2946,37.4415,88592.0
2022-09-28 10:00:00,40.77,41.07,40.68,41.07,97330.0,37.4415,37.717,37.3589,37.717,97330.0
2022-09-28 10:30:00,41.07,41.19,41.01,41.12,141890.0,37.717,37.8272,37.6619,37.7629,141890.0
2022-09-28 11:00:00,41.1,41.27,41.06,41.17,110162.0,37.7446,37.9007,37.7078,37.8089,110162.0
2022-09-28 11:30:00,41.17,41.36,41.08,41.32,57699.0,37.8089,37.9834,37.7262,37.9466,57699.0
2022-09-28 12:00:00,41.33,41.49,41.32,41.34,42129.0,37.9558,38.1027,37.9466,37.965,42129.0
2022-09-28 12:30:00,41.33,41.39,41.26,41.29,28269.0,37.9558,38.0109,37.8915,37.9191,28269.0
2022-09-28 13:00:00,41.29,41.41,41.24,41.32,44559.0,37.9191,38.0293,37.8731,37.9466,44559.0
2022-09-28 13:30:00,41.32,41.33,41.19,41.23,37845.0,37.9466,37.9558,37.8272,37.864,37845.0
2022-09-28 14:00:00,41.24,41.28,41.2,41.25,45557.0,37.8731,37.9099,37.8364,37.8823,45557.0
2022-09-28 14:30:00,41.26,41.34,41.23,41.32,34037.0,37.8915,37.965,37.864,37.9466,34037.0
2022-09-28 15:00:00,41.31,41.47,41.31,41.44,56594.0,37.9374,38.0844,37.9374,38.0568,56594.0
2022-09-28 15:30:00,41.44,41.56,41.32,41.33,157169.0,38.0568,38.167,37.9466,37.9558,157169.0
2022-09-29 09:30:00,41.07,41.08,40.54,40.64,99908.0,37.717,37.7262,37.2303,37.3221,99908.0
2022-09-29 10:00:00,40.64,40.64,40.38,40.43,77037.0,37.3221,37.3221,37.0834,37.1293,77037.0
2022-09-29 10:30:00,40.42,40.55,40.34,40.49,64862.0,37.1201,37.2395,37.0466,37.1844,64862.0
2022-09-29 11:00:00,40.49,40.61,40.44,40.59,72281.0,37.1844,37.2946,37.1385,37.2762,72281.0
2022-09-29 11:30:00,40.59,40.68,40.5,40.57,79221.0,37.2762,37.3589,37.1936,37.2578,79221.0
2022-09-29 12:00:00,40.55,40.61,40.34,40.37,89129.0,37.2395,37.2946,37.0466,37.0742,89129.0
2022-09-29 12:30:00,40.35,40.45,40.33,40.35,90484.0,37.0558,37.1476,37.0374,37.0558,90484.0
2022-09-29 13:00:00,40.34,40.41,40.27,40.35,92560.0,37.0466,37.1109,36.9823,37.0558,92560.0
2022-09-29 13:30:00,40.34,40.43,40.23,40.23,79473.0,37.0466,37.1293,36.9456,36.9456,79473.0
2022-09-29 14:00:00,40.23,40.31,40.16,40.28,73590.0,36.9456,37.0191,36.8813,36.9915,73590.0
2022-09-29 14:30:00,40.28,40.39,40.23,40.23,85730.0,36.9915,37.0925,36.9456,36.9456,85730.0
2022-09-29 15:00:00,40.23,40.41,40.23,40.39,126913.0,36.9456,37.1109,36.9456,37.0925,126913.0
2022-09-29 15:30:00,40.39,40.62,40.39,40.59,269301.0,37.0925,37.3038,37.0925,37.2762,269301.0
2022-09-30 09:30:00,40.61,40.83,40.46,40.78,107418.0,37.2946,37.4966,37.1568,37.4507,107418.0
2022-09-30 10:00:00,40.79,40.87,40.66,40.8,80510.0,37.4599,37.5334,37.3405,37.4691,80510.0
2022-09-30 10:30:00,40.8,41.01,40.8,40.88,60916.0,37.4691,37.6619,37.4691,37.5425,60916.0
2022-09-30 11:00:00,40.89,41.03,40.85,40.87,75254.0,37.5517,37.6803,37.515,37.5334,75254.0
2022-09-30 11:30:00,40.88,40.91,40.55,40.61,73028.0,37.5425,37.5701,37.2395,37.2946,73028.0
2022-09-30 12:00:00,40.6,40.6,40.47,40.58,63367.0,37.2854,37.2854,37.166,37.267,63367.0
2022-09-30 12:30:00,40.58,40.64,40.49,40.49,38009.0,37.267,37.3221,37.1844,37.1844,38009.0
2022-09-30 13:00:00,40.49,40.55,40.42,40.5,29643.0,37.1844,37.2395,37.1201,37.1936,29643.0
2022-09-30 13:30:00,40.5,40.51,40.27,40.32,48218.0,37.1936,37.2027,36.9823,37.0283,48218.0
2022-09-30 14:00:00,40.3,40.47,40.27,40.4,66748.0,37.0099,37.166,36.9823,37.1017,66748.0
2022-09-30 14:30:00,40.41,40.48,40.31,40.33,78427.0,37.1109,37.1752,37.0191,37.0374,78427.0
2022-09-30 15:00:00,40.33,40.45,40.22,40.32,66446.0,37.0374,37.1476,36.9364,37.0283,66446.0
2022-09-30 15:30:00,40.34,40.41,39.97,40.02,311912.0,37.0466,37.1109,36.7068,36.7528,311912.0
2022-10-03 09:30:00,40.66,40.81,40.5,40.67,93501.0,37.3405,37.4783,37.1936,37.3497,93501.0
2022-10-03 10:00:00,40.73,41.19,40.71,41.15,114834.0,37.4048,37.8272,37.3864,37.7905,114834.0
2022-10-03 10:30:00,41.16,41.26,41.07,41.18,94684.0,37.7997,37.8915,37.717,37.818,94684.0
2022-10-03 11:00:00,41.17,41.29,41.11,41.21,58219.0,37.8089,37.9191,37.7538,37.8456,58219.0
2022-10-03 11:30:00,41.22,41.22,40.93,40.97,42329.0,37.8548,37.8548,37.5885,37.6252,42329.0
2022-10-03 12:00:00,40.97,41.15,40.94,40.94,43572.0,37.6252,37.7905,37.5976,37.5976,43572.0
2022-10-03 12:30:00,40.93,41.05,40.91,41.03,32081.0,37.5885,37.6987,37.5701,37.6803,32081.0
2022-10-03 13:00:00,41.03,41.19,41.02,41.14,31753.0,37.6803,37.8272,37.6711,37.7813,31753.0
2022-10-03 13:30:00,41.14,41.27,41.13,41.2,38326.0,37.7813,37.9007,37.7721,37.8364,38326.0
2022-10-03 14:00:00,41.2,41.41,41.2,41.41,44168.0,37.8364,38.0293,37.8364,38.0293,44168.0
2022-10-03 14:30:00,41.4,41.53,41.4,41.47,82164.0,38.0201,38.1395,38.0201,38.0844,82164.0
2022-10-03 15:00:00,41.47,41.51,41.37,41.45,67211.0,38.0844,38.1211,37.9925,38.066,67211.0
2022-10-03 15:30:00,41.45,41.48,41.26,41.3,182574.0,38.066,38.0936,37.8915,37.9283,182574.0
2022-10-04 09:30:00,41.58,41.73,41.4,41.73,102719.0,38.5324,38.6714,38.3656,38.6714,102719.0
2022-10-04 10:00:00,41.74,42.03,41.74,41.9,74127.0,38.6806,38.9494,38.6806,38.8289,74127.0
2022-10-04 10:30:00,41.9,41.97,41.7,41.86,55935.0,38.8289,38.8938,38.6436,38.7918,55935.0
2022-10-04 11:00:00,41.87,41.88,41.71,41.8,93637.0,38.8011,38.8104,38.6528,38.7362,93637.0
2022-10-04 11:30:00,41.8,41.88,41.66,41.76,89385.0,38.7362,38.8104,38.6065,38.6992,89385.0
2022-10-04 12:00:00,41.77,41.78,41.66,41.73,74741.0,38.7084,38.7177,38.6065,38.6714,74741.0
2022-10-04 12:30:00,41.72,41.74,41.56,41.64,67438.0,38.6621,38.6806,38.5138,38.588,67438.0
2022-10-04 13:00:00,41.63,41.64,41.45,41.55,75818.0,38.5787,38.588,38.4119,38.5046,75818.0
2022-10-04 13:30:00,41.56,41.75,41.51,41.73,51627.0,38.5138,38.6899,38.4675,38.6714,51627.0
2022-10-04 14:00:00,41.73,41.81,41.68,41.68,57455.0,38.6714,38.7455,38.625,38.625,57455.0
2022-10-04 14:30:00,41.67,41.87,41.67,41.83,57177.0,38.6158,38.8011,38.6158,38.764,57177.0
2022-10-04 15:00:00,41.83,41.84,41.66,41.73,56800.0,38.764,38.7733,38.6065,38.6714,56800.0
2022-10-04 15:30:00,41.73,41.85,41.66,41.83,148065.0,38.6714,38.7826,38.6065,38.764,148065.0
2022-10-05 09:30:00,41.62,41.82,41.55,41.72,55065.0,38.5694,38.7548,38.5046,38.6621,55065.0
2022-10-05 10:00:00,41.74,41.76,41.41,41.46,74278.0,38.6806,38.6992,38.3748,38.4212,74278.0
2022-10-05 10:30:00,41.42,41.56,41.41,41.49,35538.0,38.3841,38.5138,38.3748,38.449,35538.0
2022-10-05 11:00:00,41.5,41.65,41.48,41.6,21702.0,38.4582,38.5972,38.4397,38.5509,21702.0
2022-10-05 11:30:00,41.61,41.76,41.58,41.7,38800.0,38.5602,38.6992,38.5324,38.6436,38800.0
2022-10-05 12:00:00,41.7,41.92,41.6,41.89,39672.0,38.6436,38.8474,38.5509,38.8196,39672.0
2022-10-05 12:30:00,41.88,42.02,41.85,41.9,20232.0,38.8104,38.9401,38.7826,38.8289,20232.0
2022-10-05 13:00:00,41.9,42.15,41.89,42.09,34311.0,38.8289,39.0606,38.8196,39.005,34311.0
2022-10-05 13:30:00,42.08,42.08,41.94,41.94,27926.0,38.9957,38.9957,38.866,38.866,27926.0
2022-10-05 14:00:00,41.93,42.08,41.93,42.05,31177.0,38.8567,38.9957,38.8567,38.9679,31177.0
2022-10-05 14:30:00,42.05,42.11,41.99,42.1,33580.0,38.9679,39.0235,38.9123,39.0143,33580.0
2022-10-05 15:00:00,42.11,42.25,42.11,42.19,56272.0,39.0235,39.1533,39.0235,39.0977,56272.0
2022-10-05 15:30:00,42.19,42.22,41.89,41.96,179689.0,39.0977,39.1255,38.8196,38.8845,179689.0
2022-10-06 09:30:00,41.69,42.09,41.6,41.79,64839.0,38.6343,39.005,38.5509,38.727,64839.0
2022-10-06 10:00:00,41.77,41.77,41.49,41.59,74482.0,38.7084,38.7084,38.449,38.5416,74482.0
2022-10-06 10:30:00,41.6,41.93,41.6,41.92,42301.0,38.5509,38.8567,38.5509,38.8474,42301.0
2022-10-06 11:00:00,41.92,41.95,41.76,41.95,49672.0,38.8474,38.8752,38.6992,38.8752,49672.0
2022-10-06 11:30:00,41.95,41.95,41.56,41.58,44110.0,38.8752,38.8752,38.5138,38.5324,44110.0
2022-10-06 12:00:00,41.56,41.65,41.52,41.65,30744.0,38.5138,38.5972,38.4768,38.5972,30744.0
2022-10-06 12:30:00,41.65,41.78,41.64,41.69,31176.0,38.5972,38.7177,38.588,38.6343,31176.0
2022-10-06 13:00:00,41.7,41.76,41.63,41.69,45881.0,38.6436,38.6992,38.5787,38.6343,45881.0
2022-10-06 13:30:00,41.65,41.69,41.59,41.68,20860.0,38.5972,38.6343,38.5416,38.625,20860.0
2022-10-06 14:00:00,41.67,41.67,41.51,41.52,25436.0,38.6158,38.6158,38.4675,38.4768,25436.0
2022-10-06 14:30:00,41.53,41.58,41.38,41.44,21712.0,38.486,38.5324,38.347,38.4026,21712.0
2022-10-06 15:00:00,41.44,41.58,41.39,41.58,49552.0,38.4026,38.5324,38.3563,38.5324,49552.0
2022-10-06 15:30:00,41.61,41.61,41.47,41.52,152291.0,38.5602,38.5602,38.4304,38.4768,152291.0
2022-10-07 09:30:00,41.15,41.16,40.72,40.73,80548.0,38.1339,38.1431,37.7354,37.7447,80548.0
2022-10-07 10:00:00,40.73,40.85,40.68,40.8,46679.0,37.7447,37.8559,37.6983,37.8095,46679.0
2022-10-07 10:30:00,40.8,40.95,40.77,40.86,41839.0,37.8095,37.9485,37.7817,37.8651,41839.0
2022-10-07 11:00:00,40.9,40.96,40.84,40.92,38467.0,37.9022,37.9578,37.8466,37.9207,38467.0
2022-10-07 11:30:00,40.95,40.95,40.77,40.8,39840.0,37.9485,37.9485,37.7817,37.8095,39840.0
2022-10-07 12:00:00,40.8,40.92,40.75,40.77,30047.0,37.8095,37.9207,37.7632,37.7817,30047.0
2022-10-07 12:30:00,40.77,40.77,40.66,40.67,42884.0,37.7817,37.7817,37.6798,37.6891,42884.0
2022-10-07 13:00:00,40.67,40.67,40.55,40.58,51659.0,37.6891,37.6891,37.5779,37.6057,51659.0
2022-10-07 13:30:00,40.57,40.61,40.45,40.46,50395.0,37.5964,37.6335,37.4852,37.4945,50395.0
2022-10-07 14:00:00,40.45,40.5,40.38,40.39,65478.0,37.4852,37.5315,37.4203,37.4296,65478.0
2022-10-07 14:30:00,40.38,40.41,40.33,40.36,43915.0,37.4203,37.4481,37.374,37.4018,43915.0
2022-10-07 15:00:00,40.37,40.45,40.16,40.17,125260.0,37.4111,37.4852,37.2164,37.2257,125260.0
2022-10-07 15:30:00,40.17,40.35,40.09,40.3,361791.0,37.2257,37.3925,37.1516,37.3462,361791.0
2022-10-10 09:30:00,40.66,40.8,40.24,40.24,116656.0,37.6798,37.8095,37.2906,37.2906,116656.0
2022-10-10 10:00:00,40.27,40.38,40.13,40.36,55461.0,37.3184,37.4203,37.1886,37.4018,55461.0
2022-10-10 10:30:00,40.36,40.36,40.02,40.1,92638.0,37.4018,37.4018,37.0867,37.1608,92638.0
2022-10-10 11:00:00,40.09,40.1,39.98,40.04,40151.0,37.1516,37.1608,37.0496,37.1052,40151.0
2022-10-10 11:30:00,40.04,40.16,39.99,40.04,43487.0,37.1052,37.2164,37.0589,37.1052,43487.0
2022-10-10 12:00:00,40.03,40.03,39.8,39.81,29914.0,37.096,37.096,36.8828,36.8921,29914.0
2022-10-10 12:30:00,39.83,39.84,39.72,39.73,33150.0,36.9106,36.9199,36.8087,36.818,33150.0
2022-10-10 13:00:00,39.72,39.78,39.61,39.76,50770.0,36.8087,36.8643,36.7068,36.8458,50770.0
2022-10-10 13:30:00,39.75,40.18,39.75,40.12,45298.0,36.8365,37.235,36.8365,37.1794,45298.0
2022-10-10 14:00:00,40.12,40.13,39.89,39.96,43565.0,37.1794,37.1886,36.9662,37.0311,43565.0
2022-10-10 14:30:00,39.96,40.12,39.94,40.0,36555.0,37.0311,37.1794,37.0126,37.0682,36555.0
2022-10-10 15:00:00,40.0,40.11,39.94,39.97,52191.0,37.0682,37.1701,37.0126,37.0404,52191.0
2022-10-10 15:30:00,39.97,40.07,39.88,39.9,151819.0,37.0404,37.133,36.957,36.9755,151819.0
2022-10-11 09:30:00,39.81,39.85,39.54,39.7,79631.0,36.8921,36.9292,36.6419,36.7902,79631.0
2022-10-11 10:00:00,39.68,39.84,39.65,39.72,58482.0,36.7716,36.9199,36.7438,36.8087,58482.0
2022-10-11 10:30:00,39.73,39.91,39.69,39.76,72535.0,36.818,36.9848,36.7809,36.8458,72535.0
2022-10-11 11:00:00,39.77,39.94,39.74,39.86,66376.0,36.855,37.0126,36.8272,36.9384,66376.0
2022-10-11 11:30:00,39.87,40.09,39.84,39.98,67438.0,36.9477,37.1516,36.9199,37.0496,67438.0
2022-10-11 12:00:00,39.98,40.05,39.85,39.97,40982.0,37.0496,37.1145,36.9292,37.0404,40982.0
2022-10-11 12:30:00,39.97,40.1,39.95,40.02,47064.0,37.0404,37.1608,37.0218,37.0867,47064.0
2022-10-11 13:00:00,40.03,40.06,39.9,39.93,48628.0,37.096,37.1238,36.9755,37.0033,48628.0
2022-10-11 13:30:00,39.94,40.03,39.89,40.0,42202.0,37.0126,37.096,36.9662,37.0682,42202.0
2022-10-11 14:00:00,40.01,40.03,39.87,39.92,66097.0,37.0774,37.096,36.9477,36.994,66097.0
2022-10-11 14:30:00,39.93,39.98,39.51,39.52,81750.0,37.0033,37.0496,36.6141,36.6234,81750.0
2022-10-11 15:00:00,39.51,39.53,39.28,39.42,100682.0,36.6141,36.6326,36.4009,36.5307,100682.0
2022-10-11 15:30:00,39.43,39.62,39.38,39.59,200921.0,36.54,36.716,36.4936,36.6882,200921.0
2022-10-12 09:30:00,39.65,39.82,39.49,39.79,80025.0,36.7438,36.9014,36.5956,36.8736,80025.0
2022-10-12 10:00:00,39.8,39.85,39.55,39.63,71955.0,36.8828,36.9292,36.6512,36.7253,71955.0
2022-10-12 10:30:00,39.63,39.68,39.49,39.53,118950.0,36.7253,36.7716,36.5956,36.6326,118950.0
2022-10-12 11:00:00,39.53,39.69,39.53,39.64,93203.0,36.6326,36.7809,36.6326,36.7346,93203.0
2022-10-12 11:30:00,39.64,39.67,39.57,39.66,46451.0,36.7346,36.7624,36.6697,36.7531,46451.0
2022-10-12 12:00:00,39.66,39.68,39.53,39.56,70851.0,36.7531,36.7716,36.6326,36.6604,70851.0
2022-10-12 12:30:00,39.57,39.57,39.45,39.52,41125.0,36.6697,36.6697,36.5585,36.6234,41125.0
2022-10-12 13:00:00,39.52,39.63,39.5,39.55,46426.0,36.6234,36.7253,36.6048,36.6512,46426.0
2022-10-12 13:30:00,39.55,39.55,39.44,39.49,59764.0,36.6512,36.6512,36.5492,36.5956,59764.0
2022-10-12 14:00:00,39.49,39.59,39.41,39.55,99799.0,36.5956,36.6882,36.5214,36.6512,99799.0
2022-10-12 14:30:00,39.56,39.57,39.33,39.34,55895.0,36.6604,36.6697,36.4473,36.4565,55895.0
2022-10-12 15:00:00,39.34,39.41,39.3,39.37,56891.0,36.4565,36.5214,36.4195,36.4843,56891.0
2022-10-12 15:30:00,39.37,39.45,39.26,39.27,113470.0,36.4843,36.5585,36.3824,36.3917,113470.0
2022-10-13 09:30:00,39.0,39.0,38.6,38.9,127363.0,36.1415,36.1415,35.7708,36.0488,127363.0
2022-10-13 10:00:00,38.9,39.13,38.86,38.97,147100.0,36.0488,36.2619,36.0117,36.1137,147100.0
2022-10-13 10:30:00,38.96,39.24,38.95,39.1,129060.0,36.1044,36.3639,36.0951,36.2341,129060.0
2022-10-13 11:00:00,39.11,40.29,39.06,40.16,197748.0,36.2434,37.3369,36.1971,37.2164,197748.0
2022-10-13 11:30:00,40.2,40.71,40.07,40.46,144777.0,37.2535,37.7261,37.133,37.4945,144777.0
2022-10-13 12:00:00,40.48,40.61,40.27,40.29,92044.0,37.513,37.6335,37.3184,37.3369,92044.0
2022-10-13 12:30:00,40.3,40.52,40.28,40.44,70103.0,37.3462,37.5501,37.3276,37.4759,70103.0
2022-10-13 13:00:00,40.44,40.67,40.39,40.6,61153.0,37.4759,37.6891,37.4296,37.6242,61153.0
2022-10-13 13:30:00,40.62,40.74,40.59,40.69,88028.0,37.6427,37.7539,37.6149,37.7076,88028.0
2022-10-13 14:00:00,40.69,40.69,40.49,40.51,39842.0,37.7076,37.7076,37.5223,37.5408,39842.0
2022-10-13 14:30:00,40.51,40.78,40.51,40.73,106796.0,37.5408,37.791,37.5408,37.7447,106796.0
2022-10-13 15:00:00,40.73,40.8,40.63,40.63,112469.0,37.7447,37.8095,37.652,37.652,112469.0
2022-10-13 15:30:00,40.63,40.75,40.55,40.57,259081.0,37.652,37.7632,37.5779,37.5964,259081.0
2022-10-14 09:30:00,40.84,40.96,40.56,40.69,103912.0,37.8466,37.9578,37.5871,37.7076,103912.0
2022-10-14 10:00:00,40.67,40.67,40.11,40.25,115435.0,37.6891,37.6891,37.1701,37.2998,115435.0
2022-10-14 10:30:00,40.25,40.33,40.03,40.26,69775.0,37.2998,37.374,37.096,37.3091,69775.0
2022-10-14 11:00:00,40.27,40.4,40.08,40.29,71649.0,37.3184,37.4389,37.1423,37.3369,71649.0
2022-10-14 11:30:00,40.28,40.29,39.99,40.06,120088.0,37.3276,37.3369,37.0589,37.1238,120088.0
2022-10-14 12:00:00,40.06,40.23,39.93,40.07,65355.0,37.1238,37.2813,37.0033,37.133,65355.0
2022-10-14 12:30:00,40.06,40.24,40.05,40.13,57244.0,37.1238,37.2906,37.1145,37.1886,57244.0
2022-10-14 13:00:00,40.13,40.22,40.05,40.17,70562.0,37.1886,37.272,37.1145,37.2257,70562.0
2022-10-14 13:30:00,40.17,40.28,40.11,40.28,62152.0,37.2257,37.3276,37.1701,37.3276,62152.0
2022-10-14 14:00:00,40.27,40.27,40.06,40.12,81265.0,37.3184,37.3184,37.1238,37.1794,81265.0
2022-10-14 14:30:00,40.12,40.17,40.1,40.14,69972.0,37.1794,37.2257,37.1608,37.1979,69972.0
2022-10-14 15:00:00,40.15,40.27,40.05,40.21,51172.0,37.2072,37.3184,37.1145,37.2628,51172.0
2022-10-14 15:30:00,40.21,40.27,40.13,40.22,374304.0,37.2628,37.3184,37.1886,37.272,374304.0
2022-10-17 09:30:00,41.05,41.52,41.05,41.21,123129.0,38.0412,38.4768,38.0412,38.1895,123129.0
2022-10-17 10:00:00,41.22,41.36,41.08,41.21,60047.0,38.1988,38.3285,38.069,38.1895,60047.0
2022-10-17 10:30:00,41.22,41.3,41.05,41.09,66999.0,38.1988,38.2729,38.0412,38.0783,66999.0
2022-10-17 11:00:00,41.1,41.2,40.96,41.18,47703.0,38.0875,38.1802,37.9578,38.1617,47703.0
2022-10-17 11:30:00,41.18,41.31,41.16,41.24,57546.0,38.1617,38.2822,38.1431,38.2173,57546.0
2022-10-17 12:00:00,41.25,41.34,41.21,41.27,41602.0,38.2266,38.31,38.1895,38.2451,41602.0
2022-10-17 12:30:00,41.27,41.31,41.17,41.21,40633.0,38.2451,38.2822,38.1524,38.1895,40633.0
2022-10-17 13:00:00,41.22,41.34,41.16,41.3,44752.0,38.1988,38.31,38.1431,38.2729,44752.0
2022-10-17 13:30:00,41.33,41.41,41.3,41.4,40988.0,38.3007,38.3748,38.2729,38.3656,40988.0
2022-10-17 14:00:00,41.4,41.45,41.3,41.36,66363.0,38.3656,38.4119,38.2729,38.3285,66363.0
2022-10-17 14:30:00,41.37,41.45,41.34,41.4,63651.0,38.3378,38.4119,38.31,38.3656,63651.0
2022-10-17 15:00:00,41.4,41.45,41.36,41.45,84827.0,38.3656,38.4119,38.3285,38.4119,84827.0
2022-10-17 15:30:00,41.45,41.49,41.23,41.3,229832.0,38.4119,38.449,38.208,38.2729,229832.0
2022-10-18 09:30:00,41.91,42.21,41.84,41.89,141606.0,38.8382,39.1162,38.7733,38.8196,141606.0
2022-10-18 10:00:00,41.89,42.06,41.8,41.8,83744.0,38.8196,38.9772,38.7362,38.7362,83744.0
2022-10-18 10:30:00,41.8,41.95,41.72,41.91,81524.0,38.7362,38.8752,38.6621,38.8382,81524.0
2022-10-18 11:00:00,41.9,41.94,41.33,41.44,84436.0,38.8289,38.866,38.3007,38.4026,84436.0
2022-10-18 11:30:00,41.45,41.52,41.27,41.51,115297.0,38.4119,38.4768,38.2451,38.4675,115297.0
2022-10-18 12:00:00,41.5,41.77,41.43,41.68,79955.0,38.4582,38.7084,38.3934,38.625,79955.0
2022-10-18 12:30:00,41.67,41.88,41.63,41.74,61244.0,38.6158,38.8104,38.5787,38.6806,61244.0
2022-10-18 13:00:00,41.74,41.79,41.55,41.79,58308.0,38.6806,38.727,38.5046,38.727,58308.0
2022-10-18 13:30:00,41.79,41.94,41.77,41.92,48990.0,38.727,38.866,38.7084,38.8474,48990.0
2022-10-18 14:00:00,41.92,41.95,41.82,41.89,36557.0,38.8474,38.8752,38.7548,38.8196,36557.0
2022-10-18 14:30:00,41.89,41.91,41.5,41.6,64121.0,38.8196,38.8382,38.4582,38.5509,64121.0
2022-10-18 15:00:00,41.6,41.62,41.5,41.6,65508.0,38.5509,38.5694,38.4582,38.5509,65508.0
2022-10-18 15:30:00,41.6,41.86,41.6,41.79,129416.0,38.5509,38.7918,38.5509,38.727,129416.0
2022-10-19 09:30:00,41.62,42.03,41.61,41.99,135488.0,38.5694,38.9494,38.5602,38.9123,135488.0
2022-10-19 10:00:00,41.98,42.23,41.93,42.21,76871.0,38.903,39.1347,38.8567,39.1162,76871.0
2022-10-19 10:30:00,42.21,42.23,41.98,42.03,101174.0,39.1162,39.1347,38.903,38.9494,101174.0
2022-10-19 11:00:00,42.02,42.1,41.88,41.92,87268.0,38.9401,39.0143,38.8104,38.8474,87268.0
2022-10-19 11:30:00,41.92,42.1,41.79,42.01,62189.0,38.8474,39.0143,38.727,38.9308,62189.0
2022-10-19 12:00:00,42.0,42.01,41.8,41.84,51905.0,38.9216,38.9308,38.7362,38.7733,51905.0
2022-10-19 12:30:00,41.84,41.88,41.64,41.71,51795.0,38.7733,38.8104,38.588,38.6528,51795.0
2022-10-19 13:00:00,41.71,41.75,41.48,41.6,55306.0,38.6528,38.6899,38.4397,38.5509,55306.0
2022-10-19 13:30:00,41.61,41.66,41.55,41.66,48231.0,38.5602,38.6065,38.5046,38.6065,48231.0
2022-10-19 14:00:00,41.67,41.87,41.64,41.86,56781.0,38.6158,38.8011,38.588,38.7918,56781.0
2022-10-19 14:30:00,41.87,41.88,41.74,41.78,50365.0,38.8011,38.8104,38.6806,38.7177,50365.0
2022-10-19 15:00:00,41.78,41.95,41.77,41.85,65063.0,38.7177,38.8752,38.7084,38.7826,65063.0
2022-10-19 15:30:00,41.85,41.94,41.81,41.88,155455.0,38.7826,38.866,38.7455,38.8104,155455.0
2022-10-20 09:30:00,41.64,42.41,41.64,42.33,84825.0,38.588,39.3015,38.588,39.2274,84825.0
2022-10-20 10:00:00,42.33,42.61,42.32,42.45,83922.0,39.2274,39.4869,39.2181,39.3386,83922.0
2022-10-20 10:30:00,42.48,42.5,42.26,42.38,47404.0,39.3664,39.3849,39.1625,39.2737,47404.0
2022-10-20 11:00:00,42.4,42.42,42.17,42.22,55344.0,39.2923,39.3108,39.0791,39.1255,55344.0
2022-10-20 11:30:00,42.22,42.41,42.22,42.28,53705.0,39.1255,39.3015,39.1255,39.1811,53705.0
2022-10-20 12:00:00,42.29,42.32,42.07,42.11,79677.0,39.1903,39.2181,38.9865,39.0235,79677.0
2022-10-20 12:30:00,42.09,42.1,41.93,42.04,41508.0,39.005,39.0143,38.8567,38.9586,41508.0
2022-10-20 13:00:00,42.04,42.06,41.76,41.87,60621.0,38.9586,38.9772,38.6992,38.8011,60621.0
2022-10-20 13:30:00,41.86,41.88,41.68,41.74,64060.0,38.7918,38.8104,38.625,38.6806,64060.0
2022-10-20 14:00:00,41.73,41.76,41.53,41.54,41923.0,38.6714,38.6992,38.486,38.4953,41923.0
2022-10-20 14:30:00,41.53,41.69,41.52,41.64,55391.0,38.486,38.6343,38.4768,38.588,55391.0
2022-10-20 15:00:00,41.64,41.77,41.55,41.59,82725.0,38.588,38.7084,38.5046,38.5416,82725.0
2022-10-20 15:30:00,41.59,41.81,41.45,41.69,286183.0,38.5416,38.7455,38.4119,38.6343,286183.0
2022-10-21 09:30:00,41.82,42.82,41.82,42.82,134391.0,38.7548,39.6815,38.7548,39.6815,134391.0
2022-10-21 10:00:00,42.85,42.96,42.55,42.56,100887.0,39.7093,39.8112,39.4313,39.4405,100887.0
2022-10-21 10:30:00,42.55,42.72,42.42,42.43,196748.0,39.4313,39.5888,39.3108,39.3201,196748.0
2022-10-21 11:00:00,42.43,42.47,42.27,42.39,121578.0,39.3201,39.3571,39.1718,39.283,121578.0
2022-10-21 11:30:00,42.4,42.87,42.38,42.85,98241.0,39.2923,39.7278,39.2737,39.7093,98241.0
2022-10-21 12:00:00,42.91,42.95,42.41,42.43,73377.0,39.7649,39.802,39.3015,39.3201,73377.0
2022-10-21 12:30:00,42.43,42.7,42.42,42.63,42511.0,39.3201,39.5703,39.3108,39.5054,42511.0
2022-10-21 13:00:00,42.63,42.69,42.53,42.59,47607.0,39.5054,39.561,39.4127,39.4683,47607.0
2022-10-21 13:30:00,42.6,42.72,42.59,42.68,41796.0,39.4776,39.5888,39.4683,39.5517,41796.0
2022-10-21 14:00:00,42.69,42.76,42.56,42.66,64769.0,39.561,39.6259,39.4405,39.5332,64769.0
2022-10-21 14:30:00,42.67,42.71,42.58,42.67,50048.0,39.5425,39.5795,39.4591,39.5425,50048.0
2022-10-21 15:00:00,42.67,42.89,42.66,42.87,98649.0,39.5425,39.7463,39.5332,39.7278,98649.0
2022-10-21 15:30:00,42.88,42.9,42.74,42.79,176659.0,39.7371,39.7556,39.6073,39.6537,176659.0
2022-10-24 09:30:00,43.09,43.69,43.06,43.34,111428.0,39.9317,40.4877,39.9039,40.1634,111428.0
2022-10-24 10:00:00,43.35,43.36,42.91,43.07,91014.0,40.1726,40.1819,39.7649,39.9132,91014.0
2022-10-24 10:30:00,43.06,43.22,43.01,43.2,71569.0,39.9039,40.0522,39.8576,40.0336,71569.0
2022-10-24 11:00:00,43.2,43.27,43.12,43.2,64570.0,40.0336,40.0985,39.9595,40.0336,64570.0
2022-10-24 11:30:00,43.19,43.43,43.13,43.41,81661.0,40.0244,40.2468,39.9688,40.2282,81661.0
2022-10-24 12:00:00,43.41,43.41,43.27,43.32,48033.0,40.2282,40.2282,40.0985,40.1448,48033.0
2022-10-24 12:30:00,43.33,43.4,43.3,43.34,37680.0,40.1541,40.219,40.1263,40.1634,37680.0
2022-10-24 13:00:00,43.34,43.43,43.32,43.42,62376.0,40.1634,40.2468,40.1448,40.2375,62376.0
2022-10-24 13:30:00,43.41,43.55,43.41,43.5,48113.0,40.2282,40.358,40.2282,40.3116,48113.0
2022-10-24 14:00:00,43.51,43.62,43.49,43.6,38661.0,40.3209,40.4228,40.3024,40.4043,38661.0
2022-10-24 14:30:00,43.6,43.71,43.56,43.69,41417.0,40.4043,40.5062,40.3672,40.4877,41417.0
2022-10-24 15:00:00,43.69,43.73,43.61,43.62,86311.0,40.4877,40.5248,40.4136,40.4228,86311.0
2022-10-24 15:30:00,43.62,43.64,43.45,43.54,141980.0,40.4228,40.4414,40.2653,40.3487,141980.0
2022-10-25 09:30:00,43.4,44.05,43.24,44.04,104887.0,40.219,40.8213,40.0707,40.8121,104887.0
2022-10-25 10:00:00,44.05,44.1,43.77,43.93,85868.0,40.8213,40.8677,40.5618,40.7101,85868.0
2022-10-25 10:30:00,43.93,44.05,43.91,44.01,85796.0,40.7101,40.8213,40.6916,40.7843,85796.0
2022-10-25 11:00:00,44.01,44.23,44.0,44.19,73661.0,40.7843,40.9881,40.775,40.9511,73661.0
2022-10-25 11:30:00,44.2,44.3,44.15,44.16,49193.0,40.9603,41.053,40.914,40.9233,49193.0
2022-10-25 12:00:00,44.16,44.25,44.13,44.13,38703.0,40.9233,41.0067,40.8955,40.8955,38703.0
2022-10-25 12:30:00,44.12,44.22,44.09,44.1,39713.0,40.8862,40.9789,40.8584,40.8677,39713.0
2022-10-25 13:00:00,44.13,44.16,43.99,44.07,30496.0,40.8955,40.9233,40.7657,40.8399,30496.0
2022-10-25 13:30:00,44.08,44.13,43.97,44.07,44400.0,40.8491,40.8955,40.7472,40.8399,44400.0
2022-10-25 14:00:00,44.06,44.24,44.06,44.22,50128.0,40.8306,40.9974,40.8306,40.9789,50128.0
2022-10-25 14:30:00,44.22,44.27,44.14,44.16,36332.0,40.9789,41.0252,40.9047,40.9233,36332.0
2022-10-25 15:00:00,44.18,44.34,44.18,44.33,52201.0,40.9418,41.0901,40.9418,41.0808,52201.0
2022-10-25 15:30:00,44.33,44.39,44.26,44.38,176609.0,41.0808,41.1364,41.0159,41.1271,176609.0
2022-10-26 09:30:00,44.84,45.22,44.38,44.45,163930.0,41.5534,41.9056,41.1271,41.192,163930.0
2022-10-26 10:00:00,44.46,44.89,44.46,44.85,136023.0,41.2013,41.5998,41.2013,41.5627,136023.0
2022-10-26 10:30:00,44.84,45.0,44.76,44.93,88524.0,41.5534,41.7017,41.4793,41.6368,88524.0
2022-10-26 11:00:00,44.92,45.01,44.87,44.95,107378.0,41.6276,41.711,41.5812,41.6554,107378.0
2022-10-26 11:30:00,44.94,45.06,44.92,44.96,44437.0,41.6461,41.7573,41.6276,41.6646,44437.0
2022-10-26 12:00:00,44.97,45.03,44.72,44.73,51967.0,41.6739,41.7295,41.4422,41.4515,51967.0
2022-10-26 12:30:00,44.73,44.79,44.44,44.48,42973.0,41.4515,41.5071,41.1827,41.2198,42973.0
2022-10-26 13:00:00,44.47,44.55,44.38,44.4,44535.0,41.2105,41.2847,41.1271,41.1457,44535.0
2022-10-26 13:30:00,44.4,44.52,44.34,44.51,41161.0,41.1457,41.2569,41.0901,41.2476,41161.0
2022-10-26 14:00:00,44.5,44.63,44.4,44.42,33659.0,41.2383,41.3588,41.1457,41.1642,33659.0
2022-10-26 14:30:00,44.42,44.47,44.3,44.38,69237.0,41.1642,41.2105,41.053,41.1271,69237.0
2022-10-26 15:00:00,44.38,44.42,44.28,44.35,106377.0,41.1271,41.1642,41.0345,41.0993,106377.0
2022-10-26 15:30:00,44.35,44.42,44.28,44.38,237864.0,41.0993,41.1642,41.0345,41.1271,237864.0
2022-10-27 09:30:00,44.79,44.92,44.39,44.55,97095.0,41.5071,41.6276,41.1364,41.2847,97095.0
2022-10-27 10:00:00,44.53,45.03,44.51,45.01,74442.0,41.2661,41.7295,41.2476,41.711,74442.0
2022-10-27 10:30:00,45.02,45.08,44.65,44.65,134766.0,41.7202,41.7758,41.3773,41.3773,134766.0
2022-10-27 11:00:00,44.63,44.73,44.55,44.58,36044.0,41.3588,41.4515,41.2847,41.3125,36044.0
2022-10-27 11:30:00,44.56,44.62,44.46,44.51,37440.0,41.2939,41.3495,41.2013,41.2476,37440.0
2022-10-27 12:00:00,44.51,44.71,44.49,44.5,46118.0,41.2476,41.4329,41.2291,41.2383,46118.0
2022-10-27 12:30:00,44.49,44.7,44.49,44.69,38629.0,41.2291,41.4237,41.2291,41.4144,38629.0
2022-10-27 13:00:00,44.67,44.9,44.62,44.78,59501.0,41.3959,41.609,41.3495,41.4978,59501.0
2022-10-27 13:30:00,44.78,44.8,44.55,44.55,27902.0,41.4978,41.5164,41.2847,41.2847,27902.0
2022-10-27 14:00:00,44.55,44.65,44.52,44.63,44532.0,41.2847,41.3773,41.2569,41.3588,44532.0
2022-10-27 14:30:00,44.63,44.67,44.57,44.64,62241.0,41.3588,41.3959,41.3032,41.3681,62241.0
2022-10-27 15:00:00,44.65,44.71,44.51,44.58,68672.0,41.3773,41.4329,41.2476,41.3125,68672.0
2022-10-27 15:30:00,44.58,44.66,44.36,44.44,197295.0,41.3125,41.3866,41.1086,41.1827,197295.0
2022-10-28 09:30:00,44.67,45.03,44.67,44.9,87053.0,41.3959,41.7295,41.3959,41.609,87053.0
2022-10-28 10:00:00,44.93,45.24,44.79,45.2,119317.0,41.6368,41.9241,41.5071,41.887,119317.0
2022-10-28 10:30:00,45.21,45.29,45.17,45.22,55311.0,41.8963,41.9704,41.8592,41.9056,55311.0
2022-10-28 11:00:00,45.23,45.4,45.12,45.33,57576.0,41.9148,42.0724,41.8129,42.0075,57576.0
2022-10-28 11:30:00,45.33,45.49,45.28,45.45,65345.0,42.0075,42.1558,41.9612,42.1187,65345.0
2022-10-28 12:00:00,45.44,45.5,45.32,45.47,75833.0,42.1094,42.165,41.9982,42.1372,75833.0
2022-10-28 12:30:00,45.48,45.55,45.38,45.43,30198.0,42.1465,42.2114,42.0538,42.1002,30198.0
2022-10-28 13:00:00,45.42,45.51,45.42,45.5,20413.0,42.0909,42.1743,42.0909,42.165,20413.0
2022-10-28 13:30:00,45.5,45.58,45.5,45.54,31741.0,42.165,42.2392,42.165,42.2021,31741.0
2022-10-28 14:00:00,45.53,45.54,45.39,45.48,39633.0,42.1928,42.2021,42.0631,42.1465,39633.0
2022-10-28 14:30:00,45.47,45.58,45.46,45.57,43493.0,42.1372,42.2392,42.128,42.2299,43493.0
2022-10-28 15:00:00,45.57,45.65,45.54,45.64,66309.0,42.2299,42.3041,42.2021,42.2948,66309.0
2022-10-28 15:30:00,45.63,45.7,45.58,45.63,183599.0,42.2855,42.3504,42.2392,42.2855,183599.0
2022-10-31 09:30:00,45.32,45.35,45.06,45.16,91956.0,41.9982,42.026,41.7573,41.85,91956.0
2022-10-31 10:00:00,45.17,45.42,45.17,45.25,29364.0,41.8592,42.0909,41.8592,41.9334,29364.0
2022-10-31 10:30:00,45.24,45.41,45.22,45.37,44279.0,41.9241,42.0816,41.9056,42.0446,44279.0
2022-10-31 11:00:00,45.37,45.48,45.36,45.46,36192.0,42.0446,42.1465,42.0353,42.128,36192.0
2022-10-31 11:30:00,45.48,45.57,45.36,45.43,33632.0,42.1465,42.2299,42.0353,42.1002,33632.0
2022-10-31 12:00:00,45.44,45.56,45.36,45.46,26525.0,42.1094,42.2206,42.0353,42.128,26525.0
2022-10-31 12:30:00,45.45,45.45,45.27,45.32,24251.0,42.1187,42.1187,41.9519,41.9982,24251.0
2022-10-31 13:00:00,45.33,45.42,45.26,45.42,21361.0,42.0075,42.0909,41.9426,42.0909,21361.0
2022-10-31 13:30:00,45.41,45.46,45.33,45.46,17420.0,42.0816,42.128,42.0075,42.128,17420.0
2022-10-31 14:00:00,45.46,45.53,45.44,45.51,29763.0,42.128,42.1928,42.1094,42.1743,29763.0
2022-10-31 14:30:00,45.51,45.63,45.51,45.53,36780.0,42.1743,42.2855,42.1743,42.1928,36780.0
2022-10-31 15:00:00,45.53,45.55,45.39,45.51,38220.0,42.1928,42.2114,42.0631,42.1743,38220.0
2022-10-31 15:30:00,45.51,45.6,45.28,45.45,179188.0,42.1743,42.2577,41.9612,42.1187,179188.0
2022-11-01 09:30:00,45.59,45.78,45.35,45.52,66906.0,42.2484,42.4245,42.026,42.1836,66906.0
2022-11-01 10:00:00,45.52,45.54,45.24,45.34,57476.0,42.1836,42.2021,41.9241,42.0168,57476.0
2022-11-01 10:30:00,45.35,45.38,45.14,45.2,91337.0,42.026,42.0538,41.8314,41.887,91337.0
2022-11-01 11:00:00,45.24,45.27,45.13,45.21,35152.0,41.9241,41.9519,41.8222,41.8963,35152.0
2022-11-01 11:30:00,45.2,45.28,45.06,45.26,32731.0,41.887,41.9612,41.7573,41.9426,32731.0
2022-11-01 12:00:00,45.25,45.4,45.24,45.32,25101.0,41.9334,42.0724,41.9241,41.9982,25101.0
2022-11-01 12:30:00,45.32,45.38,45.29,45.35,15759.0,41.9982,42.0538,41.9704,42.026,15759.0
2022-11-01 13:00:00,45.34,45.41,45.3,45.34,12769.0,42.0168,42.0816,41.9797,42.0168,12769.0
2022-11-01 13:30:00,45.34,45.41,45.3,45.38,16322.0,42.0168,42.0816,41.9797,42.0538,16322.0
2022-11-01 14:00:00,45.39,45.48,45.38,45.48,37177.0,42.0631,42.1465,42.0538,42.1465,37177.0
2022-11-01 14:30:00,45.48,45.57,45.36,45.54,38661.0,42.1465,42.2299,42.0353,42.2021,38661.0
2022-11-01 15:00:00,45.53,45.59,45.45,45.47,45456.0,42.1928,42.2484,42.1187,42.1372,45456.0
2022-11-01 15:30:00,45.48,45.59,45.44,45.46,103580.0,42.1465,42.2484,42.1094,42.128,103580.0
2022-11-02 09:30:00,45.53,45.57,45.22,45.27,50987.0,42.1928,42.2299,41.9056,41.9519,50987.0
2022-11-02 10:00:00,45.27,45.48,45.27,45.41,45017.0,41.9519,42.1465,41.9519,42.0816,45017.0
2022-11-02 10:30:00,45.41,45.57,45.32,45.54,35217.0,42.0816,42.2299,41.9982,42.2021,35217.0
2022-11-02 11:00:00,45.54,45.55,45.48,45.54,24880.0,42.2021,42.2114,42.1465,42.2021,24880.0
2022-11-02 11:30:00,45.55,45.58,45.46,45.55,21453.0,42.2114,42.2392,42.128,42.2114,21453.0
2022-11-02 12:00:00,45.54,45.55,45.43,45.44,22021.0,42.2021,42.2114,42.1002,42.1094,22021.0
2022-11-02 12:30:00,45.44,45.54,45.38,45.52,27098.0,42.1094,42.2021,42.0538,42.1836,27098.0
2022-11-02 13:00:00,45.51,45.53,45.38,45.4,12222.0,42.1743,42.1928,42.0538,42.0724,12222.0
2022-11-02 13:30:00,45.39,45.57,45.36,45.51,31740.0,42.0631,42.2299,42.0353,42.1743,31740.0
2022-11-02 14:00:00,45.52,46.17,45.48,46.11,109767.0,42.1836,42.7859,42.1465,42.7303,109767.0
2022-11-02 14:30:00,46.13,46.19,45.04,45.18,202607.0,42.7489,42.8045,41.7388,41.8685,202607.0
2022-11-02 15:00:00,45.15,45.47,44.76,44.82,130967.0,41.8407,42.1372,41.4793,41.5349,130967.0
2022-11-02 15:30:00,44.8,44.87,44.55,44.56,163949.0,41.5164,41.5812,41.2847,41.2939,163949.0
2022-11-03 09:30:00,44.12,44.13,43.39,43.55,76281.0,40.8862,40.8955,40.2097,40.358,76281.0
2022-11-03 10:00:00,43.55,43.93,43.48,43.83,63947.0,40.358,40.7101,40.2931,40.6174,63947.0
2022-11-03 10:30:00,43.84,43.91,43.56,43.86,60770.0,40.6267,40.6916,40.3672,40.6453,60770.0
2022-11-03 11:00:00,43.85,43.85,43.63,43.65,42900.0,40.636,40.636,40.4321,40.4506,42900.0
2022-11-03 11:30:00,43.66,43.75,43.52,43.61,28095.0,40.4599,40.5433,40.3302,40.4136,28095.0
2022-11-03 12:00:00,43.62,43.86,43.57,43.81,39261.0,40.4228,40.6453,40.3765,40.5989,39261.0
2022-11-03 12:30:00,43.81,43.93,43.73,43.92,33999.0,40.5989,40.7101,40.5248,40.7009,33999.0
2022-11-03 13:00:00,43.91,43.92,43.74,43.8,26555.0,40.6916,40.7009,40.534,40.5896,26555.0
2022-11-03 13:30:00,43.8,43.82,43.69,43.7,16254.0,40.5896,40.6082,40.4877,40.497,16254.0
2022-11-03 14:00:00,43.7,43.83,43.63,43.83,15765.0,40.497,40.6174,40.4321,40.6174,15765.0
2022-11-03 14:30:00,43.82,43.96,43.81,43.94,23278.0,40.6082,40.7379,40.5989,40.7194,23278.0
2022-11-03 15:00:00,43.96,43.98,43.86,43.95,33301.0,40.7379,40.7565,40.6453,40.7287,33301.0
2022-11-03 15:30:00,43.95,44.0,43.8,43.85,175623.0,40.7287,40.775,40.5896,40.636,175623.0
2022-11-04 09:30:00,44.55,44.67,44.22,44.56,103626.0,41.2847,41.3959,40.9789,41.2939,103626.0
2022-11-04 10:00:00,44.57,45.07,44.47,45.01,80131.0,41.3032,41.7666,41.2105,41.711,80131.0
2022-11-04 10:30:00,45.02,45.07,44.78,44.82,42232.0,41.7202,41.7666,41.4978,41.5349,42232.0
2022-11-04 11:00:00,44.83,44.9,44.58,44.59,72668.0,41.5442,41.609,41.3125,41.3217,72668.0
2022-11-04 11:30:00,44.59,44.64,44.04,44.07,39710.0,41.3217,41.3681,40.8121,40.8399,39710.0
2022-11-04 12:00:00,44.06,44.22,43.93,44.15,39719.0,40.8306,40.9789,40.7101,40.914,39719.0
2022-11-04 12:30:00,44.12,44.17,43.87,44.0,28288.0,40.8862,40.9325,40.6545,40.775,28288.0
2022-11-04 13:00:00,43.97,44.05,43.86,43.99,30368.0,40.7472,40.8213,40.6453,40.7657,30368.0
2022-11-04 13:30:00,43.99,44.04,43.95,43.98,26079.0,40.7657,40.8121,40.7287,40.7565,26079.0
2022-11-04 14:00:00,43.98,44.14,43.84,44.11,39801.0,40.7565,40.9047,40.6267,40.8769,39801.0
2022-11-04 14:30:00,44.1,44.37,44.07,44.34,40675.0,40.8677,41.1179,40.8399,41.0901,40675.0
2022-11-04 15:00:00,44.34,44.52,44.3,44.36,60790.0,41.0901,41.2569,41.053,41.1086,60790.0
2022-11-04 15:30:00,44.37,44.55,44.3,44.52,154169.0,41.1179,41.2847,41.053,41.2569,154169.0
2022-11-07 09:30:00,44.88,44.9,44.45,44.58,88489.0,41.5905,41.609,41.192,41.3125,88489.0
2022-11-07 10:00:00,44.58,44.97,44.58,44.87,94740.0,41.3125,41.6739,41.3125,41.5812,94740.0
2022-11-07 10:30:00,44.88,44.88,44.58,44.68,46387.0,41.5905,41.5905,41.3125,41.4051,46387.0
2022-11-07 11:00:00,44.67,44.7,44.56,44.7,39830.0,41.3959,41.4237,41.2939,41.4237,39830.0
2022-11-07 11:30:00,44.68,44.71,44.46,44.46,28195.0,41.4051,41.4329,41.2013,41.2013,28195.0
2022-11-07 12:00:00,44.47,44.58,44.41,44.58,22785.0,41.2105,41.3125,41.1549,41.3125,22785.0
2022-11-07 12:30:00,44.59,44.63,44.41,44.46,24571.0,41.3217,41.3588,41.1549,41.2013,24571.0
2022-11-07 13:00:00,44.46,44.57,44.46,44.49,23520.0,41.2013,41.3032,41.2013,41.2291,23520.0
2022-11-07 13:30:00,44.52,44.58,44.44,44.49,32177.0,41.2569,41.3125,41.1827,41.2291,32177.0
2022-11-07 14:00:00,44.49,44.7,44.44,44.67,57479.0,41.2291,41.4237,41.1827,41.3959,57479.0
2022-11-07 14:30:00,44.67,44.74,44.63,44.7,74515.0,41.3959,41.4608,41.3588,41.4237,74515.0
2022-11-07 15:00:00,44.7,44.72,44.6,44.69,38827.0,41.4237,41.4422,41.331,41.4144,38827.0
2022-11-07 15:30:00,44.69,44.73,44.45,44.57,145713.0,41.4144,41.4515,41.192,41.3032,145713.0
2022-11-08 09:30:00,44.72,44.97,44.57,44.87,51868.0,41.4422,41.6739,41.3032,41.5812,51868.0
2022-11-08 10:00:00,44.86,45.07,44.81,44.93,51470.0,41.572,41.7666,41.5256,41.6368,51470.0
2022-11-08 10:30:00,44.94,45.08,44.9,44.99,52036.0,41.6461,41.7758,41.609,41.6924,52036.0
2022-11-08 11:00:00,45.0,45.08,44.85,45.07,47996.0,41.7017,41.7758,41.5627,41.7666,47996.0
2022-11-08 11:30:00,45.07,45.2,45.02,45.14,67884.0,41.7666,41.887,41.7202,41.8314,67884.0
2022-11-08 12:00:00,45.15,45.35,45.0,45.29,118819.0,41.8407,42.026,41.7017,41.9704,118819.0
2022-11-08 12:30:00,45.27,45.3,45.16,45.18,62920.0,41.9519,41.9797,41.85,41.8685,62920.0
2022-11-08 13:00:00,45.17,45.27,44.84,44.86,52672.0,41.8592,41.9519,41.5534,41.572,52672.0
2022-11-08 13:30:00,44.86,44.86,44.55,44.59,25896.0,41.572,41.572,41.2847,41.3217,25896.0
2022-11-08 14:00:00,44.58,44.62,44.22,44.22,61947.0,41.3125,41.3495,40.9789,40.9789,61947.0
2022-11-08 14:30:00,44.22,44.51,44.19,44.47,54765.0,40.9789,41.2476,40.9511,41.2105,54765.0
2022-11-08 15:00:00,44.46,44.73,44.46,44.72,28246.0,41.2013,41.4515,41.2013,41.4422,28246.0
2022-11-08 15:30:00,44.72,44.81,44.56,44.62,109400.0,41.4422,41.5256,41.2939,41.3495,109400.0
2022-11-09 09:30:00,44.58,44.64,44.34,44.36,61452.0,41.3125,41.3681,41.0901,41.1086,61452.0
2022-11-09 10:00:00,44.35,44.71,44.33,44.37,52276.0,41.0993,41.4329,41.0808,41.1179,52276.0
2022-11-09 10:30:00,44.36,44.43,44.04,44.06,68993.0,41.1086,41.1735,40.8121,40.8306,68993.0
2022-11-09 11:00:00,44.07,44.24,44.07,44.13,49602.0,40.8399,40.9974,40.8399,40.8955,49602.0
2022-11-09 11:30:00,44.12,44.33,44.02,44.22,55519.0,40.8862,41.0808,40.7935,40.9789,55519.0
2022-11-09 12:00:00,44.22,44.27,44.07,44.1,51425.0,40.9789,41.0252,40.8399,40.8677,51425.0
2022-11-09 12:30:00,44.09,44.22,44.09,44.18,36300.0,40.8584,40.9789,40.8584,40.9418,36300.0
2022-11-09 13:00:00,44.18,44.34,44.14,44.28,33143.0,40.9418,41.0901,40.9047,41.0345,33143.0
2022-11-09 13:30:00,44.28,44.28,44.12,44.23,37483.0,41.0345,41.0345,40.8862,40.9881,37483.0
2022-11-09 14:00:00,44.22,44.26,44.13,44.16,63411.0,40.9789,41.0159,40.8955,40.9233,63411.0
2022-11-09 14:30:00,44.14,44.14,43.92,43.94,60429.0,40.9047,40.9047,40.7009,40.7194,60429.0
2022-11-09 15:00:00,43.93,44.19,43.93,44.04,47720.0,40.7101,40.9511,40.7101,40.8121,47720.0
2022-11-09 15:30:00,44.03,44.1,43.9,43.91,180281.0,40.8028,40.8677,40.6823,40.6916,180281.0
2022-11-10 09:30:00,45.7,45.78,44.79,44.99,192075.0,42.3504,42.4245,41.5071,41.6924,192075.0
2022-11-10 10:00:00,45.02,45.03,44.66,44.97,83777.0,41.7202,41.7295,41.3866,41.6739,83777.0
2022-11-10 10:30:00,44.98,45.04,44.71,44.99,88879.0,41.6832,41.7388,41.4329,41.6924,88879.0
2022-11-10 11:00:00,44.98,45.14,44.94,45.03,49646.0,41.6832,41.8314,41.6461,41.7295,49646.0
2022-11-10 11:30:00,45.03,45.09,44.9,45.0,69640.0,41.7295,41.7851,41.609,41.7017,69640.0
2022-11-10 12:00:00,44.99,44.99,44.82,44.9,49623.0,41.6924,41.6924,41.5349,41.609,49623.0
2022-11-10 12:30:00,44.89,44.91,44.77,44.79,42786.0,41.5998,41.6183,41.4886,41.5071,42786.0
2022-11-10 13:00:00,44.8,44.98,44.8,44.98,38860.0,41.5164,41.6832,41.5164,41.6832,38860.0
2022-11-10 13:30:00,44.99,45.2,44.97,45.18,39446.0,41.6924,41.887,41.6739,41.8685,39446.0
2022-11-10 14:00:00,45.19,45.27,45.09,45.23,67619.0,41.8778,41.9519,41.7851,41.9148,67619.0
2022-11-10 14:30:00,45.22,45.32,45.17,45.32,33877.0,41.9056,41.9982,41.8592,41.9982,33877.0
2022-11-10 15:00:00,45.32,45.52,45.28,45.52,91742.0,41.9982,42.1836,41.9612,42.1836,91742.0
2022-11-10 15:30:00,45.52,45.7,45.45,45.65,374420.0,42.1836,42.3504,42.1187,42.3041,374420.0
2022-11-11 09:30:00,45.29,45.31,43.93,44.24,350291.0,41.9704,41.989,40.7101,40.9974,350291.0
2022-11-11 10:00:00,44.23,44.44,44.11,44.24,81406.0,40.9881,41.1827,40.8769,40.9974,81406.0
2022-11-11 10:30:00,44.25,44.61,44.15,44.58,103055.0,41.0067,41.3403,40.914,41.3125,103055.0
2022-11-11 11:00:00,44.58,44.81,44.2,44.2,106015.0,41.3125,41.5256,40.9603,40.9603,106015.0
2022-11-11 11:30:00,44.2,44.26,44.13,44.18,91543.0,40.9603,41.0159,40.8955,40.9418,91543.0
2022-11-11 12:00:00,44.16,44.38,44.14,44.26,47458.0,40.9233,41.1271,40.9047,41.0159,47458.0
2022-11-11 12:30:00,44.27,44.35,44.22,44.28,36874.0,41.0252,41.0993,40.9789,41.0345,36874.0
2022-11-11 13:00:00,44.28,44.41,44.21,44.35,68250.0,41.0345,41.1549,40.9696,41.0993,68250.0
2022-11-11 13:30:00,44.35,44.5,44.29,44.49,51376.0,41.0993,41.2383,41.0437,41.2291,51376.0
2022-11-11 14:00:00,44.49,44.66,44.46,44.59,44811.0,41.2291,41.3866,41.2013,41.3217,44811.0
2022-11-11 14:30:00,44.59,44.72,44.59,44.69,48017.0,41.3217,41.4422,41.3217,41.4144,48017.0
2022-11-11 15:00:00,44.7,44.7,44.48,44.63,79720.0,41.4237,41.4237,41.2198,41.3588,79720.0
2022-11-11 15:30:00,44.63,44.83,44.57,44.77,182518.0,41.3588,41.5442,41.3032,41.4886,182518.0
2022-11-14 09:30:00,44.78,45.12,44.73,44.95,144699.0,41.4978,41.8129,41.4515,41.6554,144699.0
2022-11-14 10:00:00,44.95,45.12,44.88,45.05,76670.0,41.6554,41.8129,41.5905,41.748,76670.0
2022-11-14 10:30:00,45.04,45.04,44.82,44.87,83168.0,41.7388,41.7388,41.5349,41.5812,83168.0
2022-11-14 11:00:00,44.87,44.93,44.72,44.93,50591.0,41.5812,41.6368,41.4422,41.6368,50591.0
2022-11-14 11:30:00,44.92,45.24,44.92,45.11,83650.0,41.6276,41.9241,41.6276,41.8036,83650.0
2022-11-14 12:00:00,45.11,45.25,45.09,45.23,70477.0,41.8036,41.9334,41.7851,41.9148,70477.0
2022-11-14 12:30:00,45.22,45.37,45.22,45.33,32217.0,41.9056,42.0446,41.9056,42.0075,32217.0
2022-11-14 13:00:00,45.32,45.39,45.28,45.38,25306.0,41.9982,42.0631,41.9612,42.0538,25306.0
2022-11-14 13:30:00,45.38,45.44,45.37,45.4,30755.0,42.0538,42.1094,42.0446,42.0724,30755.0
2022-11-14 14:00:00,45.41,45.41,45.28,45.3,76223.0,42.0816,42.0816,41.9612,41.9797,76223.0
2022-11-14 14:30:00,45.29,45.29,45.14,45.16,100026.0,41.9704,41.9704,41.8314,41.85,100026.0
2022-11-14 15:00:00,45.17,45.23,45.01,45.06,114864.0,41.8592,41.9148,41.711,41.7573,114864.0
2022-11-14 15:30:00,45.06,45.06,44.68,44.73,271049.0,41.7573,41.7573,41.4051,41.4515,271049.0
2022-11-15 09:30:00,45.06,45.17,44.8,44.98,83305.0,41.7573,41.8592,41.5164,41.6832,83305.0
2022-11-15 10:00:00,45.0,45.05,44.86,44.96,56199.0,41.7017,41.748,41.572,41.6646,56199.0
2022-11-15 10:30:00,44.95,45.05,44.84,44.92,75889.0,41.6554,41.748,41.5534,41.6276,75889.0
2022-11-15 11:00:00,44.89,44.91,44.75,44.87,58633.0,41.5998,41.6183,41.47,41.5812,58633.0
2022-11-15 11:30:00,44.87,45.19,44.87,45.19,63058.0,41.5812,41.8778,41.5812,41.8778,63058.0
2022-11-15 12:00:00,45.18,45.21,45.05,45.16,50967.0,41.8685,41.8963,41.748,41.85,50967.0
2022-11-15 12:30:00,45.16,45.23,45.07,45.09,49781.0,41.85,41.9148,41.7666,41.7851,49781.0
2022-11-15 13:00:00,45.1,45.13,44.64,44.67,41650.0,41.7944,41.8222,41.3681,41.3959,41650.0
2022-11-15 13:30:00,44.66,44.75,44.45,44.66,62457.0,41.3866,41.47,41.192,41.3866,62457.0
2022-11-15 14:00:00,44.66,44.87,44.5,44.81,81064.0,41.3866,41.5812,41.2383,41.5256,81064.0
2022-11-15 14:30:00,44.81,44.87,44.66,44.83,61265.0,41.5256,41.5812,41.3866,41.5442,61265.0
2022-11-15 15:00:00,44.83,45.02,44.83,44.96,62081.0,41.5442,41.7202,41.5442,41.6646,62081.0
2022-11-15 15:30:00,44.96,44.97,44.79,44.9,151903.0,41.6646,41.6739,41.5071,41.609,151903.0
2022-11-16 09:30:00,44.91,44.91,44.32,44.38,110348.0,41.6183,41.6183,41.0715,41.1271,110348.0
2022-11-16 10:00:00,44.38,44.59,44.33,44.59,60229.0,41.1271,41.3217,41.0808,41.3217,60229.0
2022-11-16 10:30:00,44.6,44.78,44.47,44.49,52159.0,41.331,41.4978,41.2105,41.2291,52159.0
2022-11-16 11:00:00,44.48,44.53,44.36,44.46,90058.0,41.2198,41.2661,41.1086,41.2013,90058.0
2022-11-16 11:30:00,44.46,44.48,44.35,44.45,69224.0,41.2013,41.2198,41.0993,41.192,69224.0
2022-11-16 12:00:00,44.44,44.55,44.42,44.53,36401.0,41.1827,41.2847,41.1642,41.2661,36401.0
2022-11-16 12:30:00,44.54,44.66,44.51,44.51,50908.0,41.2754,41.3866,41.2476,41.2476,50908.0
2022-11-16 13:00:00,44.5,44.59,44.47,44.57,33812.0,41.2383,41.3217,41.2105,41.3032,33812.0
2022-11-16 13:30:00,44.57,44.57,44.43,44.43,40953.0,41.3032,41.3032,41.1735,41.1735,40953.0
2022-11-16 14:00:00,44.42,44.6,44.39,44.51,50390.0,41.1642,41.331,41.1364,41.2476,50390.0
2022-11-16 14:30:00,44.52,44.57,44.41,44.57,52309.0,41.2569,41.3032,41.1549,41.3032,52309.0
2022-11-16 15:00:00,44.56,44.59,44.41,44.43,68594.0,41.2939,41.3217,41.1549,41.1735,68594.0
2022-11-16 15:30:00,44.43,44.67,44.37,44.43,256821.0,41.1735,41.3959,41.1179,41.1735,256821.0
2022-11-17 09:30:00,46.17,46.36,45.17,45.84,345437.0,42.7859,42.962,41.8592,42.4801,345437.0
2022-11-17 10:00:00,45.85,46.35,45.62,46.3,224574.0,42.4894,42.9527,42.2763,42.9064,224574.0
2022-11-17 10:30:00,46.3,46.41,45.71,45.78,190781.0,42.9064,43.0083,42.3597,42.4245,190781.0
2022-11-17 11:00:00,45.79,45.87,45.58,45.63,104992.0,42.4338,42.5079,42.2392,42.2855,104992.0
2022-11-17 11:30:00,45.62,46.09,45.6,46.05,88487.0,42.2763,42.7118,42.2577,42.6747,88487.0
2022-11-17 12:00:00,46.06,46.16,45.95,45.98,91343.0,42.684,42.7767,42.5821,42.6099,91343.0
2022-11-17 12:30:00,45.98,46.27,45.98,46.2,80138.0,42.6099,42.8786,42.6099,42.8137,80138.0
2022-11-17 13:00:00,46.21,46.49,46.2,46.41,99560.0,42.823,43.0825,42.8137,43.0083,99560.0
2022-11-17 13:30:00,46.39,46.52,46.3,46.4,72130.0,42.9898,43.1103,42.9064,42.9991,72130.0
2022-11-17 14:00:00,46.4,46.56,46.37,46.51,102865.0,42.9991,43.1474,42.9713,43.101,102865.0
2022-11-17 14:30:00,46.51,46.71,46.43,46.7,91576.0,43.101,43.2864,43.0269,43.2771,91576.0
2022-11-17 15:00:00,46.67,46.69,46.42,46.51,133708.0,43.2493,43.2678,43.0176,43.101,133708.0
2022-11-17 15:30:00,46.5,46.84,46.45,46.62,389406.0,43.0918,43.4068,43.0454,43.203,389406.0
2022-11-18 09:30:00,46.89,48.03,46.86,47.73,313806.0,43.4532,44.5096,43.4254,44.2316,313806.0
2022-11-18 10:00:00,47.73,47.77,47.41,47.6,114295.0,44.2316,44.2687,43.9351,44.1111,114295.0
2022-11-18 10:30:00,47.6,47.82,47.53,47.58,103877.0,44.1111,44.315,44.0463,44.0926,103877.0
2022-11-18 11:00:00,47.61,47.84,47.53,47.68,123869.0,44.1204,44.3335,44.0463,44.1853,123869.0
2022-11-18 11:30:00,47.7,47.8,47.54,47.7,108219.0,44.2038,44.2965,44.0555,44.2038,108219.0
2022-11-18 12:00:00,47.7,47.73,47.58,47.69,109776.0,44.2038,44.2316,44.0926,44.1945,109776.0
2022-11-18 12:30:00,47.69,47.75,47.67,47.73,88391.0,44.1945,44.2501,44.176,44.2316,88391.0
2022-11-18 13:00:00,47.74,47.87,47.72,47.85,82423.0,44.2409,44.3613,44.2223,44.3428,82423.0
2022-11-18 13:30:00,47.85,47.87,47.66,47.7,104589.0,44.3428,44.3613,44.1667,44.2038,104589.0
2022-11-18 14:00:00,47.7,47.83,47.7,47.73,79871.0,44.2038,44.3243,44.2038,44.2316,79871.0
2022-11-18 14:30:00,47.73,47.75,47.57,47.66,96734.0,44.2316,44.2501,44.0833,44.1667,96734.0
2022-11-18 15:00:00,47.65,47.77,47.65,47.77,95181.0,44.1575,44.2687,44.1575,44.2687,95181.0
2022-11-18 15:30:00,47.78,47.87,47.67,47.8,361902.0,44.2779,44.3613,44.176,44.2965,361902.0
2022-11-21 09:30:00,47.66,48.29,47.57,48.24,127031.0,44.1667,44.7506,44.0833,44.7042,127031.0
2022-11-21 10:00:00,48.24,48.28,47.71,47.85,68075.0,44.7042,44.7413,44.2131,44.3428,68075.0
2022-11-21 10:30:00,47.84,47.91,47.75,47.82,62433.0,44.3335,44.3984,44.2501,44.315,62433.0
2022-11-21 11:00:00,47.8,47.96,47.77,47.84,79215.0,44.2965,44.4447,44.2687,44.3335,79215.0
2022-11-21 11:30:00,47.85,47.88,47.73,47.82,71427.0,44.3428,44.3706,44.2316,44.315,71427.0
2022-11-21 12:00:00,47.82,47.97,47.77,47.8,43307.0,44.315,44.454,44.2687,44.2965,43307.0
2022-11-21 12:30:00,47.79,47.92,47.71,47.78,62030.0,44.2872,44.4077,44.2131,44.2779,62030.0
2022-11-21 13:00:00,47.77,47.84,47.72,47.74,47399.0,44.2687,44.3335,44.2223,44.2409,47399.0
2022-11-21 13:30:00,47.74,47.84,47.68,47.68,39910.0,44.2409,44.3335,44.1853,44.1853,39910.0
2022-11-21 14:00:00,47.68,47.75,47.66,47.68,41027.0,44.1853,44.2501,44.1667,44.1853,41027.0
2022-11-21 14:30:00,47.68,47.77,47.68,47.7,29249.0,44.1853,44.2687,44.1853,44.2038,29249.0
2022-11-21 15:00:00,47.67,47.77,47.66,47.69,56890.0,44.176,44.2687,44.1667,44.1945,56890.0
2022-11-21 15:30:00,47.7,47.77,47.59,47.63,164481.0,44.2038,44.2687,44.1019,44.1389,164481.0
2022-11-22 09:30:00,47.91,48.26,47.76,48.26,138113.0,44.3984,44.7227,44.2594,44.7227,138113.0
2022-11-22 10:00:00,48.25,48.34,48.15,48.15,68067.0,44.7135,44.7969,44.6208,44.6208,68067.0
2022-11-22 10:30:00,48.15,48.18,48.0,48.06,33705.0,44.6208,44.6486,44.4818,44.5374,33705.0
2022-11-22 11:00:00,48.05,48.23,48.02,48.14,31713.0,44.5281,44.6949,44.5003,44.6115,31713.0
2022-11-22 11:30:00,48.14,48.28,48.09,48.28,33189.0,44.6115,44.7413,44.5652,44.7413,33189.0
2022-11-22 12:00:00,48.3,48.33,48.22,48.31,34464.0,44.7598,44.7876,44.6857,44.7691,34464.0
2022-11-22 12:30:00,48.32,48.38,48.31,48.33,30084.0,44.7784,44.834,44.7691,44.7876,30084.0
2022-11-22 13:00:00,48.33,48.38,48.29,48.31,29766.0,44.7876,44.834,44.7506,44.7691,29766.0
2022-11-22 13:30:00,48.31,48.31,48.21,48.23,24441.0,44.7691,44.7691,44.6764,44.6949,24441.0
2022-11-22 14:00:00,48.23,48.28,48.19,48.27,35543.0,44.6949,44.7413,44.6579,44.732,35543.0
2022-11-22 14:30:00,48.27,48.32,48.24,48.28,45761.0,44.732,44.7784,44.7042,44.7413,45761.0
2022-11-22 15:00:00,48.26,48.37,48.26,48.34,40358.0,44.7227,44.8247,44.7227,44.7969,40358.0
2022-11-22 15:30:00,48.34,48.41,48.28,48.38,119737.0,44.7969,44.8618,44.7413,44.834,119737.0
2022-11-23 09:30:00,48.36,48.84,48.34,48.73,65782.0,44.8154,45.2602,44.7969,45.1583,65782.0
2022-11-23 10:00:00,48.76,48.88,48.68,48.77,40038.0,45.1861,45.2973,45.112,45.1954,40038.0
2022-11-23 10:30:00,48.76,48.91,48.73,48.83,33024.0,45.1861,45.3251,45.1583,45.251,33024.0
2022-11-23 11:00:00,48.84,48.98,48.81,48.94,37474.0,45.2602,45.39,45.2324,45.3529,37474.0
2022-11-23 11:30:00,48.93,48.93,48.59,48.64,61508.0,45.3436,45.3436,45.0286,45.0749,61508.0
2022-11-23 12:00:00,48.63,48.71,48.61,48.66,24532.0,45.0656,45.1398,45.0471,45.0934,24532.0
2022-11-23 12:30:00,48.66,48.69,48.38,48.45,25127.0,45.0934,45.1212,44.834,44.8988,25127.0
2022-11-23 13:00:00,48.45,48.48,48.4,48.47,15094.0,44.8988,44.9266,44.8525,44.9174,15094.0
2022-11-23 13:30:00,48.47,48.52,48.44,48.44,26637.0,44.9174,44.9637,44.8896,44.8896,26637.0
2022-11-23 14:00:00,48.45,48.69,48.36,48.63,44273.0,44.8988,45.1212,44.8154,45.0656,44273.0
2022-11-23 14:30:00,48.59,48.68,48.52,48.62,28699.0,45.0286,45.112,44.9637,45.0564,28699.0
2022-11-23 15:00:00,48.62,48.69,48.55,48.58,38617.0,45.0564,45.1212,44.9915,45.0193,38617.0
2022-11-23 15:30:00,48.58,48.59,48.49,48.58,98711.0,45.0193,45.0286,44.9359,45.0193,98711.0
2022-11-25 09:30:00,48.77,49.05,48.61,48.71,54884.0,45.1954,45.4548,45.0471,45.1398,54884.0
2022-11-25 10:00:00,48.7,48.77,48.62,48.66,36690.0,45.1305,45.1954,45.0564,45.0934,36690.0
2022-11-25 10:30:00,48.67,48.68,48.52,48.56,34990.0,45.1027,45.112,44.9637,45.0008,34990.0
2022-11-25 11:00:00,48.56,48.65,48.52,48.61,36526.0,45.0008,45.0842,44.9637,45.0471,36526.0
2022-11-25 11:30:00,48.6,48.62,48.59,48.59,37693.0,45.0378,45.0564,45.0286,45.0286,37693.0
2022-11-25 12:00:00,48.59,48.59,48.49,48.51,23418.0,45.0286,45.0286,44.9359,44.9544,23418.0
2022-11-25 12:30:00,48.5,48.52,48.35,48.41,47280.0,44.9452,44.9637,44.8062,44.8618,47280.0
2022-11-28 09:30:00,48.13,48.32,48.07,48.24,39911.0,44.6023,44.7784,44.5467,44.7042,39911.0
2022-11-28 10:00:00,48.24,48.34,48.13,48.24,40478.0,44.7042,44.7969,44.6023,44.7042,40478.0
2022-11-28 10:30:00,48.23,48.28,48.16,48.2,34597.0,44.6949,44.7413,44.6301,44.6671,34597.0
2022-11-28 11:00:00,48.21,48.34,48.18,48.27,21759.0,44.6764,44.7969,44.6486,44.732,21759.0
2022-11-28 11:30:00,48.27,48.36,48.2,48.35,18555.0,44.732,44.8154,44.6671,44.8062,18555.0
2022-11-28 12:00:00,48.35,48.47,48.22,48.32,28475.0,44.8062,44.9174,44.6857,44.7784,28475.0
2022-11-28 12:30:00,48.31,48.33,48.19,48.2,15085.0,44.7691,44.7876,44.6579,44.6671,15085.0
2022-11-28 13:00:00,48.21,48.27,48.19,48.26,20754.0,44.6764,44.732,44.6579,44.7227,20754.0
2022-11-28 13:30:00,48.26,48.26,48.13,48.13,18307.0,44.7227,44.7227,44.6023,44.6023,18307.0
2022-11-28 14:00:00,48.12,48.12,48.01,48.05,17003.0,44.593,44.593,44.4911,44.5281,17003.0
2022-11-28 14:30:00,48.05,48.08,48.01,48.04,24998.0,44.5281,44.5559,44.4911,44.5189,24998.0
2022-11-28 15:00:00,48.03,48.06,47.92,47.95,82448.0,44.5096,44.5374,44.4077,44.4355,82448.0
2022-11-28 15:30:00,47.95,48.13,47.92,48.12,142412.0,44.4355,44.6023,44.4077,44.593,142412.0
2022-11-29 09:30:00,48.26,48.4,47.96,48.2,81669.0,44.7227,44.8525,44.4447,44.6671,81669.0
2022-11-29 10:00:00,48.19,48.26,48.15,48.24,67370.0,44.6579,44.7227,44.6208,44.7042,67370.0
2022-11-29 10:30:00,48.25,48.36,48.23,48.23,33827.0,44.7135,44.8154,44.6949,44.6949,33827.0
2022-11-29 11:00:00,48.22,48.24,47.85,47.9,47280.0,44.6857,44.7042,44.3428,44.3891,47280.0
2022-11-29 11:30:00,47.9,48.04,47.88,48.03,27079.0,44.3891,44.5189,44.3706,44.5096,27079.0
2022-11-29 12:00:00,48.02,48.08,47.92,48.08,30082.0,44.5003,44.5559,44.4077,44.5559,30082.0
2022-11-29 12:30:00,48.08,48.24,48.08,48.19,27354.0,44.5559,44.7042,44.5559,44.6579,27354.0
2022-11-29 13:00:00,48.19,48.25,48.15,48.17,31154.0,44.6579,44.7135,44.6208,44.6393,31154.0
2022-11-29 13:30:00,48.16,48.28,48.16,48.25,22965.0,44.6301,44.7413,44.6301,44.7135,22965.0
2022-11-29 14:00:00,48.27,48.36,48.23,48.24,27956.0,44.732,44.8154,44.6949,44.7042,27956.0
2022-11-29 14:30:00,48.22,48.24,48.08,48.18,40235.0,44.6857,44.7042,44.5559,44.6486,40235.0
2022-11-29 15:00:00,48.19,48.26,48.16,48.18,27610.0,44.6579,44.7227,44.6301,44.6486,27610.0
2022-11-29 15:30:00,48.18,48.33,48.11,48.3,100390.0,44.6486,44.7876,44.5837,44.7598,100390.0
2022-11-30 09:30:00,48.16,48.55,48.1,48.47,88091.0,44.6301,44.9915,44.5745,44.9174,88091.0
2022-11-30 10:00:00,48.45,48.48,48.25,48.3,24847.0,44.8988,44.9266,44.7135,44.7598,24847.0
2022-11-30 10:30:00,48.3,48.35,48.18,48.19,18320.0,44.7598,44.8062,44.6486,44.6579,18320.0
2022-11-30 11:00:00,48.19,48.3,48.16,48.27,33303.0,44.6579,44.7598,44.6301,44.732,33303.0
2022-11-30 11:30:00,48.28,48.3,48.19,48.23,43007.0,44.7413,44.7598,44.6579,44.6949,43007.0
2022-11-30 12:00:00,48.23,48.31,48.02,48.02,31816.0,44.6949,44.7691,44.5003,44.5003,31816.0
2022-11-30 12:30:00,48.02,48.11,47.97,48.1,21230.0,44.5003,44.5837,44.454,44.5745,21230.0
2022-11-30 13:00:00,48.12,48.28,48.12,48.26,19436.0,44.593,44.7413,44.593,44.7227,19436.0
2022-11-30 13:30:00,48.25,48.85,48.16,48.85,117096.0,44.7135,45.2695,44.6301,45.2695,117096.0
2022-11-30 14:00:00,48.84,49.39,48.84,49.34,150497.0,45.2602,45.7699,45.2602,45.7236,150497.0
2022-11-30 14:30:00,49.35,49.35,49.14,49.24,110993.0,45.7329,45.7329,45.5382,45.6309,110993.0
2022-11-30 15:00:00,49.24,49.46,49.24,49.45,86114.0,45.6309,45.8348,45.6309,45.8255,86114.0
2022-11-30 15:30:00,49.45,49.83,49.41,49.73,394495.0,45.8255,46.1777,45.7885,46.085,394495.0
2022-12-01 09:30:00,49.89,50.34,49.7,50.34,208065.0,46.2333,46.6503,46.0572,46.6503,208065.0
2022-12-01 10:00:00,50.34,50.46,49.84,49.85,136332.0,46.6503,46.7615,46.1869,46.1962,136332.0
2022-12-01 10:30:00,49.83,50.18,49.72,50.17,54643.0,46.1777,46.502,46.0757,46.4928,54643.0
2022-12-01 11:00:00,50.18,50.18,49.95,50.07,56693.0,46.502,46.502,46.2889,46.4001,56693.0
2022-12-01 11:30:00,50.07,50.1,49.93,50.07,46810.0,46.4001,46.4279,46.2703,46.4001,46810.0
2022-12-01 12:00:00,50.06,50.1,49.95,50.06,56958.0,46.3908,46.4279,46.2889,46.3908,56958.0
2022-12-01 12:30:00,50.06,50.16,50.05,50.12,29429.0,46.3908,46.4835,46.3816,46.4464,29429.0
2022-12-01 13:00:00,50.13,50.18,49.97,49.99,41329.0,46.4557,46.502,46.3074,46.3259,41329.0
2022-12-01 13:30:00,50.01,50.15,49.98,50.1,38448.0,46.3445,46.4742,46.3167,46.4279,38448.0
2022-12-01 14:00:00,50.11,50.11,50.0,50.08,40109.0,46.4372,46.4372,46.3352,46.4094,40109.0
2022-12-01 14:30:00,50.08,50.13,50.01,50.08,43604.0,46.4094,46.4557,46.3445,46.4094,43604.0
2022-12-01 15:00:00,50.09,50.1,49.99,50.04,67371.0,46.4186,46.4279,46.3259,46.3723,67371.0
2022-12-01 15:30:00,50.03,50.12,49.96,50.0,141291.0,46.363,46.4464,46.2981,46.3352,141291.0
2022-12-02 09:30:00,49.23,49.38,49.08,49.09,91515.0,45.6217,45.7607,45.4826,45.4919,91515.0
2022-12-02 10:00:00,49.09,49.16,48.93,48.97,69077.0,45.4919,45.5568,45.3436,45.3807,69077.0
2022-12-02 10:30:00,48.98,49.31,48.97,49.24,52122.0,45.39,45.6958,45.3807,45.6309,52122.0
2022-12-02 11:00:00,49.24,49.34,49.15,49.33,30785.0,45.6309,45.7236,45.5475,45.7143,30785.0
2022-12-02 11:30:00,49.33,49.55,49.32,49.49,42311.0,45.7143,45.9182,45.7051,45.8626,42311.0
2022-12-02 12:00:00,49.48,49.57,49.39,49.39,25923.0,45.8533,45.9367,45.7699,45.7699,25923.0
2022-12-02 12:30:00,49.38,49.45,49.35,49.38,22930.0,45.7607,45.8255,45.7329,45.7607,22930.0
2022-12-02 13:00:00,49.38,49.43,49.36,49.41,28674.0,45.7607,45.807,45.7421,45.7885,28674.0
2022-12-02 13:30:00,49.41,49.49,49.4,49.45,19691.0,45.7885,45.8626,45.7792,45.8255,19691.0
2022-12-02 14:00:00,49.45,49.51,49.37,49.5,27133.0,45.8255,45.8811,45.7514,45.8719,27133.0
2022-12-02 14:30:00,49.49,49.64,49.45,49.63,32884.0,45.8626,46.0016,45.8255,45.9923,32884.0
2022-12-02 15:00:00,49.64,49.84,49.63,49.7,60284.0,46.0016,46.1869,45.9923,46.0572,60284.0
2022-12-02 15:30:00,49.7,49.73,49.58,49.71,117156.0,46.0572,46.085,45.946,46.0665,117156.0
2022-12-05 09:30:00,49.55,49.64,49.31,49.32,101186.0,45.9182,46.0016,45.6958,45.7051,101186.0
2022-12-05 10:00:00,49.35,49.46,49.17,49.4,64828.0,45.7329,45.8348,45.5661,45.7792,64828.0
2022-12-05 10:30:00,49.4,49.56,49.36,49.49,51496.0,45.7792,45.9275,45.7421,45.8626,51496.0
2022-12-05 11:00:00,49.5,49.62,49.41,49.46,55912.0,45.8719,45.9831,45.7885,45.8348,55912.0
2022-12-05 11:30:00,49.46,49.53,49.38,49.41,55376.0,45.8348,45.8997,45.7607,45.7885,55376.0
2022-12-05 12:00:00,49.4,49.55,49.38,49.51,31542.0,45.7792,45.9182,45.7607,45.8811,31542.0
2022-12-05 12:30:00,49.5,49.5,49.38,49.43,36981.0,45.8719,45.8719,45.7607,45.807,36981.0
2022-12-05 13:00:00,49.42,49.51,49.41,49.44,34936.0,45.7977,45.8811,45.7885,45.8163,34936.0
2022-12-05 13:30:00,49.45,49.48,49.3,49.31,37040.0,45.8255,45.8533,45.6865,45.6958,37040.0
2022-12-05 14:00:00,49.31,49.34,49.21,49.25,53690.0,45.6958,45.7236,45.6031,45.6402,53690.0
2022-12-05 14:30:00,49.24,49.28,49.17,49.27,38849.0,45.6309,45.668,45.5661,45.6587,38849.0
2022-12-05 15:00:00,49.27,49.31,49.23,49.27,68369.0,45.6587,45.6958,45.6217,45.6587,68369.0
2022-12-05 15:30:00,49.27,49.38,49.26,49.33,144544.0,45.6587,45.7607,45.6495,45.7143,144544.0
2022-12-06 09:30:00,49.4,49.4,48.91,48.95,95393.0,45.7792,45.7792,45.3251,45.3622,95393.0
2022-12-06 10:00:00,48.95,49.08,48.91,48.91,67847.0,45.3622,45.4826,45.3251,45.3251,67847.0
2022-12-06 10:30:00,48.91,48.95,48.63,48.78,81138.0,45.3251,45.3622,45.0656,45.2046,81138.0
2022-12-06 11:00:00,48.8,48.82,48.51,48.63,87672.0,45.2232,45.2417,44.9544,45.0656,87672.0
2022-12-06 11:30:00,48.65,48.72,48.58,48.65,68348.0,45.0842,45.149,45.0193,45.0842,68348.0
2022-12-06 12:00:00,48.65,48.68,48.51,48.55,63556.0,45.0842,45.112,44.9544,44.9915,63556.0
2022-12-06 12:30:00,48.55,48.59,48.41,48.44,60151.0,44.9915,45.0286,44.8618,44.8896,60151.0
2022-12-06 13:00:00,48.43,48.46,48.31,48.33,99488.0,44.8803,44.9081,44.7691,44.7876,99488.0
2022-12-06 13:30:00,48.33,48.52,48.32,48.48,55988.0,44.7876,44.9637,44.7784,44.9266,55988.0
2022-12-06 14:00:00,48.48,48.49,48.35,48.35,43709.0,44.9266,44.9359,44.8062,44.8062,43709.0
2022-12-06 14:30:00,48.34,48.41,48.27,48.37,70781.0,44.7969,44.8618,44.732,44.8247,70781.0
2022-12-06 15:00:00,48.38,48.49,48.33,48.4,122111.0,44.834,44.9359,44.7876,44.8525,122111.0
2022-12-06 15:30:00,48.41,48.66,48.41,48.59,216090.0,44.8618,45.0934,44.8618,45.0286,216090.0
2022-12-07 09:30:00,48.45,48.51,48.11,48.26,138488.0,44.8988,44.9544,44.5837,44.7227,138488.0
2022-12-07 10:00:00,48.23,48.46,48.12,48.39,124455.0,44.6949,44.9081,44.593,44.8432,124455.0
2022-12-07 10:30:00,48.4,48.51,48.22,48.45,81074.0,44.8525,44.9544,44.6857,44.8988,81074.0
2022-12-07 11:00:00,48.46,48.54,48.16,48.19,84812.0,44.9081,44.9822,44.6301,44.6579,84812.0
2022-12-07 11:30:00,48.18,48.3,48.13,48.27,58925.0,44.6486,44.7598,44.6023,44.732,58925.0
2022-12-07 12:00:00,48.28,48.3,48.17,48.19,55502.0,44.7413,44.7598,44.6393,44.6579,55502.0
2022-12-07 12:30:00,48.2,48.33,48.19,48.29,52753.0,44.6671,44.7876,44.6579,44.7506,52753.0
2022-12-07 13:00:00,48.29,48.42,48.23,48.37,42480.0,44.7506,44.871,44.6949,44.8247,42480.0
2022-12-07 13:30:00,48.37,48.39,48.22,48.22,48213.0,44.8247,44.8432,44.6857,44.6857,48213.0
2022-12-07 14:00:00,48.22,48.27,48.13,48.26,54658.0,44.6857,44.732,44.6023,44.7227,54658.0
2022-12-07 14:30:00,48.26,48.28,48.15,48.17,38355.0,44.7227,44.7413,44.6208,44.6393,38355.0
2022-12-07 15:00:00,48.17,48.24,48.06,48.14,69599.0,44.6393,44.7042,44.5374,44.6115,69599.0
2022-12-07 15:30:00,48.15,48.25,48.15,48.18,187201.0,44.6208,44.7135,44.6208,44.6486,187201.0
2022-12-08 09:30:00,48.65,48.97,48.62,48.9,169382.0,45.0842,45.3807,45.0564,45.3158,169382.0
2022-12-08 10:00:00,48.91,48.98,48.83,48.88,102246.0,45.3251,45.39,45.251,45.2973,102246.0
2022-12-08 10:30:00,48.88,49.07,48.83,49.0,102982.0,45.2973,45.4734,45.251,45.4085,102982.0
2022-12-08 11:00:00,48.99,49.09,48.94,49.08,93937.0,45.3992,45.4919,45.3529,45.4826,93937.0
2022-12-08 11:30:00,49.08,49.2,49.06,49.1,74866.0,45.4826,45.5939,45.4641,45.5012,74866.0
2022-12-08 12:00:00,49.1,49.11,48.92,48.93,51179.0,45.5012,45.5104,45.3344,45.3436,51179.0
2022-12-08 12:30:00,48.92,48.93,48.76,48.89,47389.0,45.3344,45.3436,45.1861,45.3066,47389.0
2022-12-08 13:00:00,48.91,48.96,48.84,48.96,45401.0,45.3251,45.3714,45.2602,45.3714,45401.0
2022-12-08 13:30:00,48.97,49.12,48.97,49.08,55501.0,45.3807,45.5197,45.3807,45.4826,55501.0
2022-12-08 14:00:00,49.08,49.08,48.78,48.79,89474.0,45.4826,45.4826,45.2046,45.2139,89474.0
2022-12-08 14:30:00,48.79,48.85,48.76,48.76,63595.0,45.2139,45.2695,45.1861,45.1861,63595.0
2022-12-08 15:00:00,48.76,48.92,48.7,48.89,82839.0,45.1861,45.3344,45.1305,45.3066,82839.0
2022-12-08 15:30:00,48.89,49.02,48.76,49.01,154436.0,45.3066,45.427,45.1861,45.4178,154436.0
2022-12-09 09:30:00,49.1,49.14,48.8,48.86,124582.0,45.5012,45.5382,45.2232,45.2788,124582.0
2022-12-09 10:00:00,48.88,49.05,48.71,48.9,151902.0,45.2973,45.4548,45.1398,45.3158,151902.0
2022-12-09 10:30:00,48.9,49.03,48.87,49.03,101762.0,45.3158,45.4363,45.288,45.4363,101762.0
2022-12-09 11:00:00,49.04,49.05,48.88,48.94,78747.0,45.4456,45.4548,45.2973,45.3529,78747.0
2022-12-09 11:30:00,48.96,48.98,48.85,48.91,85907.0,45.3714,45.39,45.2695,45.3251,85907.0
2022-12-09 12:00:00,48.91,48.91,48.85,48.85,57764.0,45.3251,45.3251,45.2695,45.2695,57764.0
2022-12-09 12:30:00,48.84,48.92,48.83,48.83,48815.0,45.2602,45.3344,45.251,45.251,48815.0
2022-12-09 13:00:00,48.82,48.9,48.79,48.88,61166.0,45.2417,45.3158,45.2139,45.2973,61166.0
2022-12-09 13:30:00,48.88,48.9,48.81,48.81,44557.0,45.2973,45.3158,45.2324,45.2324,44557.0
2022-12-09 14:00:00,48.81,48.81,48.7,48.77,43747.0,45.2324,45.2324,45.1305,45.1954,43747.0
2022-12-09 14:30:00,48.76,48.78,48.68,48.73,38252.0,45.1861,45.2046,45.112,45.1583,38252.0
2022-12-09 15:00:00,48.73,48.81,48.68,48.68,114202.0,45.1583,45.2324,45.112,45.112,114202.0
2022-12-09 15:30:00,48.67,48.69,48.45,48.45,144398.0,45.1027,45.1212,44.8988,44.8988,144398.0
2022-12-12 09:30:00,48.74,48.74,48.38,48.55,49108.0,45.1676,45.1676,44.834,44.9915,49108.0
2022-12-12 10:00:00,48.52,48.58,48.45,48.52,56508.0,44.9637,45.0193,44.8988,44.9637,56508.0
2022-12-12 10:30:00,48.48,48.54,48.42,48.5,51719.0,44.9266,44.9822,44.871,44.9452,51719.0
2022-12-12 11:00:00,48.51,48.62,48.47,48.56,46680.0,44.9544,45.0564,44.9174,45.0008,46680.0
2022-12-12 11:30:00,48.54,48.61,48.48,48.59,29200.0,44.9822,45.0471,44.9266,45.0286,29200.0
2022-12-12 12:00:00,48.6,48.64,48.58,48.63,29616.0,45.0378,45.0749,45.0193,45.0656,29616.0
2022-12-12 12:30:00,48.61,48.7,48.59,48.7,27259.0,45.0471,45.1305,45.0286,45.1305,27259.0
2022-12-12 13:00:00,48.7,48.77,48.65,48.71,40198.0,45.1305,45.1954,45.0842,45.1398,40198.0
2022-12-12 13:30:00,48.71,48.83,48.7,48.8,26696.0,45.1398,45.251,45.1305,45.2232,26696.0
2022-12-12 14:00:00,48.81,48.85,48.77,48.84,21407.0,45.2324,45.2695,45.1954,45.2602,21407.0
2022-12-12 14:30:00,48.84,49.08,48.78,49.08,44695.0,45.2602,45.4826,45.2046,45.4826,44695.0
2022-12-12 15:00:00,49.09,49.21,49.09,49.2,88637.0,45.4919,45.6031,45.4919,45.5939,88637.0
2022-12-12 15:30:00,49.2,49.31,49.12,49.31,150586.0,45.5939,45.6958,45.5197,45.6958,150586.0
2022-12-13 09:30:00,50.52,50.71,50.36,50.57,154439.0,46.8171,46.9932,46.6688,46.8634,154439.0
2022-12-13 10:00:00,50.58,50.61,49.78,49.9,129884.0,46.8727,46.9005,46.1313,46.2425,129884.0
2022-12-13 10:30:00,49.9,50.13,49.84,50.08,113701.0,46.2425,46.4557,46.1869,46.4094,113701.0
2022-12-13 11:00:00,50.1,50.16,49.95,50.01,73133.0,46.4279,46.4835,46.2889,46.3445,73133.0
2022-12-13 11:30:00,50.02,50.13,49.59,49.66,96704.0,46.3537,46.4557,45.9553,46.0201,96704.0
2022-12-13 12:00:00,49.66,49.7,49.29,49.39,87022.0,46.0201,46.0572,45.6773,45.7699,87022.0
2022-12-13 12:30:00,49.39,49.41,49.24,49.35,75906.0,45.7699,45.7885,45.6309,45.7329,75906.0
2022-12-13 13:00:00,49.34,49.64,49.34,49.6,64346.0,45.7236,46.0016,45.7236,45.9645,64346.0
2022-12-13 13:30:00,49.62,49.68,49.39,49.51,53112.0,45.9831,46.0387,45.7699,45.8811,53112.0
2022-12-13 14:00:00,49.5,49.55,49.42,49.48,34474.0,45.8719,45.9182,45.7977,45.8533,34474.0
2022-12-13 14:30:00,49.48,49.63,49.38,49.43,57799.0,45.8533,45.9923,45.7607,45.807,57799.0
2022-12-13 15:00:00,49.42,49.58,49.24,49.56,81731.0,45.7977,45.946,45.6309,45.9275,81731.0
2022-12-13 15:30:00,49.57,49.73,49.49,49.64,232339.0,45.9367,46.085,45.8626,46.0016,232339.0
2022-12-14 09:30:00,49.79,50.05,49.66,49.98,123971.0,46.1406,46.3816,46.0201,46.3167,123971.0
2022-12-14 10:00:00,49.99,49.99,49.86,49.94,54438.0,46.3259,46.3259,46.2055,46.2796,54438.0
2022-12-14 10:30:00,49.94,50.05,49.86,49.95,55504.0,46.2796,46.3816,46.2055,46.2889,55504.0
2022-12-14 11:00:00,49.97,50.03,49.88,49.97,52718.0,46.3074,46.363,46.224,46.3074,52718.0
2022-12-14 11:30:00,49.96,49.99,49.91,49.94,38072.0,46.2981,46.3259,46.2518,46.2796,38072.0
2022-12-14 12:00:00,49.93,49.95,49.82,49.85,63713.0,46.2703,46.2889,46.1684,46.1962,63713.0
2022-12-14 12:30:00,49.84,49.88,49.77,49.77,32891.0,46.1869,46.224,46.1221,46.1221,32891.0
2022-12-14 13:00:00,49.75,49.88,49.75,49.88,29068.0,46.1035,46.224,46.1035,46.224,29068.0
2022-12-14 13:30:00,49.89,49.99,49.84,49.86,55661.0,46.2333,46.3259,46.1869,46.2055,55661.0
2022-12-14 14:00:00,49.82,49.82,49.09,49.28,154058.0,46.1684,46.1684,45.4919,45.668,154058.0
2022-12-14 14:30:00,49.28,49.31,48.83,49.16,178711.0,45.668,45.6958,45.251,45.5568,178711.0
2022-12-14 15:00:00,49.13,49.73,49.09,49.19,143954.0,45.529,46.085,45.4919,45.5846,143954.0
2022-12-14 15:30:00,49.18,49.44,49.06,49.32,261396.0,45.5753,45.8163,45.4641,45.7051,261396.0
2022-12-15 09:30:00,48.94,49.05,48.47,48.5,70460.0,45.3529,45.4548,44.9174,44.9452,70460.0
2022-12-15 10:00:00,48.5,48.55,48.12,48.13,77203.0,44.9452,44.9915,44.593,44.6023,77203.0
2022-12-15 10:30:00,48.11,48.24,47.94,48.02,90749.0,44.5837,44.7042,44.4262,44.5003,90749.0
2022-12-15 11:00:00,48.04,48.17,47.96,48.14,93200.0,44.5189,44.6393,44.4447,44.6115,93200.0
2022-12-15 11:30:00,48.13,48.14,47.92,48.0,74669.0,44.6023,44.6115,44.4077,44.4818,74669.0
2022-12-15 12:00:00,48.0,48.13,48.0,48.04,56038.0,44.4818,44.6023,44.4818,44.5189,56038.0
2022-12-15 12:30:00,48.04,48.15,47.95,47.98,50282.0,44.5189,44.6208,44.4355,44.4633,50282.0
2022-12-15 13:00:00,47.97,47.98,47.82,47.91,56117.0,44.454,44.4633,44.315,44.3984,56117.0
2022-12-15 13:30:00,47.9,47.92,47.75,47.82,42093.0,44.3891,44.4077,44.2501,44.315,42093.0
2022-12-15 14:00:00,47.83,47.9,47.76,47.88,66902.0,44.3243,44.3891,44.2594,44.3706,66902.0
2022-12-15 14:30:00,47.88,48.16,47.88,48.09,105234.0,44.3706,44.6301,44.3706,44.5652,105234.0
2022-12-15 15:00:00,48.1,48.26,48.06,48.25,92322.0,44.5745,44.7227,44.5374,44.7135,92322.0
2022-12-15 15:30:00,48.26,48.27,48.05,48.17,282293.0,44.7227,44.732,44.5281,44.6393,282293.0
2022-12-16 09:30:00,47.41,47.74,47.1,47.74,199403.0,43.9351,44.2409,43.6478,44.2409,199403.0
2022-12-16 10:00:00,47.73,47.73,47.28,47.34,184409.0,44.2316,44.2316,43.8146,43.8702,184409.0
2022-12-16 10:30:00,47.35,47.52,47.24,47.5,68895.0,43.8794,44.037,43.7775,44.0185,68895.0
2022-12-16 11:00:00,47.48,47.51,47.32,47.43,80417.0,43.9999,44.0277,43.8516,43.9536,80417.0
2022-12-16 11:30:00,47.43,47.58,47.43,47.47,64433.0,43.9536,44.0926,43.9536,43.9907,64433.0
2022-12-16 12:00:00,47.48,47.6,47.48,47.58,66661.0,43.9999,44.1111,43.9999,44.0926,66661.0
2022-12-16 12:30:00,47.58,47.66,47.43,47.43,54911.0,44.0926,44.1667,43.9536,43.9536,54911.0
2022-12-16 13:00:00,47.42,47.47,47.31,47.36,91171.0,43.9443,43.9907,43.8424,43.8887,91171.0
2022-12-16 13:30:00,47.37,47.52,47.36,47.52,65626.0,43.898,44.037,43.8887,44.037,65626.0
2022-12-16 14:00:00,47.5,47.64,47.48,47.58,51837.0,44.0185,44.1482,43.9999,44.0926,51837.0
2022-12-16 14:30:00,47.57,47.75,47.48,47.73,73810.0,44.0833,44.2501,43.9999,44.2316,73810.0
2022-12-16 15:00:00,47.72,47.92,47.72,47.91,100532.0,44.2223,44.4077,44.2223,44.3984,100532.0
2022-12-16 15:30:00,47.91,47.99,47.76,47.81,560642.0,44.3984,44.4725,44.2594,44.3057,560642.0
2022-12-19 09:30:00,47.83,47.9,47.53,47.74,82119.0,44.3243,44.3891,44.0463,44.2409,82119.0
2022-12-19 10:00:00,47.73,47.96,47.7,47.85,68292.0,44.2316,44.4447,44.2038,44.3428,68292.0
2022-12-19 10:30:00,47.84,47.84,47.43,47.43,54189.0,44.3335,44.3335,43.9536,43.9536,54189.0
2022-12-19 11:00:00,47.41,47.64,47.4,47.59,52922.0,43.9351,44.1482,43.9258,44.1019,52922.0
2022-12-19 11:30:00,47.58,47.59,47.37,47.47,53463.0,44.0926,44.1019,43.898,43.9907,53463.0
2022-12-19 12:00:00,47.48,47.58,47.45,47.46,46958.0,43.9999,44.0926,43.9721,43.9814,46958.0
2022-12-19 12:30:00,47.46,47.54,47.44,47.52,52832.0,43.9814,44.0555,43.9629,44.037,52832.0
2022-12-19 13:00:00,47.52,47.53,47.41,47.42,57784.0,44.037,44.0463,43.9351,43.9443,57784.0
2022-12-19 13:30:00,47.42,47.44,47.27,47.28,52832.0,43.9443,43.9629,43.8053,43.8146,52832.0
2022-12-19 14:00:00,47.28,47.31,47.17,47.2,46152.0,43.8146,43.8424,43.7126,43.7404,46152.0
2022-12-19 14:30:00,47.2,47.29,47.15,47.2,57958.0,43.7404,43.8238,43.6941,43.7404,57958.0
2022-12-19 15:00:00,47.2,47.28,47.15,47.27,80782.0,43.7404,43.8146,43.6941,43.8053,80782.0
2022-12-19 15:30:00,47.25,47.46,47.24,47.4,232015.0,43.7868,43.9814,43.7775,43.9258,232015.0
2022-12-20 09:30:00,47.51,47.55,46.8,47.13,135372.0,44.0277,44.0648,43.3698,43.6756,135372.0
2022-12-20 10:00:00,47.12,47.17,46.95,47.16,82044.0,43.6663,43.7126,43.5088,43.7034,82044.0
2022-12-20 10:30:00,47.16,47.38,47.16,47.31,52064.0,43.7034,43.9073,43.7034,43.8424,52064.0
2022-12-20 11:00:00,47.33,47.38,47.09,47.12,49032.0,43.8609,43.9073,43.6385,43.6663,49032.0
2022-12-20 11:30:00,47.11,47.32,47.11,47.31,45265.0,43.657,43.8516,43.657,43.8424,45265.0
2022-12-20 12:00:00,47.31,47.44,47.29,47.32,45650.0,43.8424,43.9629,43.8238,43.8516,45650.0
2022-12-20 12:30:00,47.31,47.31,47.23,47.28,28927.0,43.8424,43.8424,43.7682,43.8146,28927.0
2022-12-20 13:00:00,47.29,47.37,47.22,47.34,30551.0,43.8238,43.898,43.759,43.8702,30551.0
2022-12-20 13:30:00,47.35,47.42,47.26,47.26,34568.0,43.8794,43.9443,43.796,43.796,34568.0
2022-12-20 14:00:00,47.27,47.38,47.24,47.31,27753.0,43.8053,43.9073,43.7775,43.8424,27753.0
2022-12-20 14:30:00,47.32,47.38,47.28,47.36,44095.0,43.8516,43.9073,43.8146,43.8887,44095.0
2022-12-20 15:00:00,47.37,47.43,47.31,47.41,45055.0,43.898,43.9536,43.8424,43.9351,45055.0
2022-12-20 15:30:00,47.4,47.49,47.36,47.38,111369.0,43.9258,44.0092,43.8887,43.9073,111369.0
2022-12-21 09:30:00,47.7,47.84,47.43,47.46,71911.0,44.2038,44.3335,43.9536,43.9814,71911.0
2022-12-21 10:00:00,47.47,47.82,47.44,47.82,49395.0,43.9907,44.315,43.9629,44.315,49395.0
2022-12-21 10:30:00,47.82,47.88,47.74,47.84,50308.0,44.315,44.3706,44.2409,44.3335,50308.0
2022-12-21 11:00:00,47.84,47.94,47.78,47.81,40640.0,44.3335,44.4262,44.2779,44.3057,40640.0
2022-12-21 11:30:00,47.84,47.87,47.73,47.78,49380.0,44.3335,44.3613,44.2316,44.2779,49380.0
2022-12-21 12:00:00,47.78,47.78,47.67,47.68,36583.0,44.2779,44.2779,44.176,44.1853,36583.0
2022-12-21 12:30:00,47.69,47.74,47.66,47.74,40939.0,44.1945,44.2409,44.1667,44.2409,40939.0
2022-12-21 13:00:00,47.74,47.84,47.71,47.73,39923.0,44.2409,44.3335,44.2131,44.2316,39923.0
2022-12-21 13:30:00,47.73,47.84,47.73,47.82,27712.0,44.2316,44.3335,44.2316,44.315,27712.0
2022-12-21 14:00:00,47.82,47.95,47.81,47.88,112852.0,44.315,44.4355,44.3057,44.3706,112852.0
2022-12-21 14:30:00,47.87,47.91,47.81,47.84,87362.0,44.3613,44.3984,44.3057,44.3335,87362.0
2022-12-21 15:00:00,47.84,47.86,47.75,47.77,65482.0,44.3335,44.3521,44.2501,44.2687,65482.0
2022-12-21 15:30:00,47.77,47.84,47.6,47.69,153577.0,44.2687,44.3335,44.1111,44.1945,153577.0
2022-12-22 09:30:00,47.49,47.49,47.03,47.13,86988.0,44.0092,44.0092,43.5829,43.6756,86988.0
2022-12-22 10:00:00,47.13,47.14,46.93,47.03,62507.0,43.6756,43.6848,43.4902,43.5829,62507.0
2022-12-22 10:30:00,47.02,47.14,47.0,47.06,50744.0,43.5736,43.6848,43.5551,43.6107,50744.0
2022-12-22 11:00:00,47.07,47.09,46.88,46.94,47373.0,43.62,43.6385,43.4439,43.4995,47373.0
2022-12-22 11:30:00,46.95,47.0,46.89,47.0,42691.0,43.5088,43.5551,43.4532,43.5551,42691.0
2022-12-22 12:00:00,47.0,47.05,46.84,46.86,50141.0,43.5551,43.6014,43.4068,43.4254,50141.0
2022-12-22 12:30:00,46.88,46.88,46.8,46.87,37068.0,43.4439,43.4439,43.3698,43.4346,37068.0
2022-12-22 13:00:00,46.87,46.87,46.73,46.78,48917.0,43.4346,43.4346,43.3049,43.3512,48917.0
2022-12-22 13:30:00,46.78,46.81,46.69,46.77,45734.0,43.3512,43.379,43.2678,43.342,45734.0
2022-12-22 14:00:00,46.78,47.01,46.78,47.01,59022.0,43.3512,43.5644,43.3512,43.5644,59022.0
2022-12-22 14:30:00,47.0,47.09,46.92,47.08,60457.0,43.5551,43.6385,43.481,43.6292,60457.0
2022-12-22 15:00:00,47.08,47.27,47.05,47.26,77870.0,43.6292,43.8053,43.6014,43.796,77870.0
2022-12-22 15:30:00,47.26,47.35,47.14,47.34,203356.0,43.796,43.8794,43.6848,43.8702,203356.0
2022-12-23 09:30:00,47.41,47.47,47.01,47.06,114383.0,43.9351,43.9907,43.5644,43.6107,114383.0
2022-12-23 10:00:00,47.06,47.41,47.02,47.24,139145.0,43.6107,43.9351,43.5736,43.7775,139145.0
2022-12-23 10:30:00,47.26,47.43,47.26,47.33,60047.0,43.796,43.9536,43.796,43.8609,60047.0
2022-12-23 11:00:00,47.33,47.36,47.25,47.27,45356.0,43.8609,43.8887,43.7868,43.8053,45356.0
2022-12-23 11:30:00,47.27,47.4,47.23,47.28,31213.0,43.8053,43.9258,43.7682,43.8146,31213.0
2022-12-23 12:00:00,47.28,47.42,47.25,47.36,29049.0,43.8146,43.9443,43.7868,43.8887,29049.0
2022-12-23 12:30:00,47.36,47.43,47.26,47.33,21686.0,43.8887,43.9536,43.796,43.8609,21686.0
2022-12-23 13:00:00,47.34,47.39,47.28,47.34,20857.0,43.8702,43.9165,43.8146,43.8702,20857.0
2022-12-23 13:30:00,47.35,47.38,47.24,47.29,31986.0,43.8794,43.9073,43.7775,43.8238,31986.0
2022-12-23 14:00:00,47.28,47.35,47.24,47.33,21680.0,43.8146,43.8794,43.7775,43.8609,21680.0
2022-12-23 14:30:00,47.33,47.42,47.33,47.42,24850.0,43.8609,43.9443,43.8609,43.9443,24850.0
2022-12-23 15:00:00,47.42,47.47,47.35,47.37,45039.0,43.9443,43.9907,43.8794,43.898,45039.0
2022-12-23 15:30:00,47.36,47.49,47.31,47.46,107950.0,43.8887,44.0092,43.8424,43.9814,107950.0
2022-12-27 09:30:00,47.65,47.68,47.27,47.44,62182.0,44.1575,44.1853,43.8053,43.9629,62182.0
2022-12-27 10:00:00,47.43,47.61,47.22,47.54,37862.0,43.9536,44.1204,43.759,44.0555,37862.0
2022-12-27 10:30:00,47.55,47.66,47.5,47.51,41350.0,44.0648,44.1667,44.0185,44.0277,41350.0
2022-12-27 11:00:00,47.51,47.61,47.51,47.57,20959.0,44.0277,44.1204,44.0277,44.0833,20959.0
2022-12-27 11:30:00,47.59,47.67,47.52,47.61,36273.0,44.1019,44.176,44.037,44.1204,36273.0
2022-12-27 12:00:00,47.61,47.7,47.59,47.61,39036.0,44.1204,44.2038,44.1019,44.1204,39036.0
2022-12-27 12:30:00,47.6,47.63,47.53,47.62,43952.0,44.1111,44.1389,44.0463,44.1297,43952.0
2022-12-27 13:00:00,47.64,47.69,47.59,47.62,52660.0,44.1482,44.1945,44.1019,44.1297,52660.0
2022-12-27 13:30:00,47.61,47.61,47.52,47.54,27668.0,44.1204,44.1204,44.037,44.0555,27668.0
2022-12-27 14:00:00,47.54,47.59,47.45,47.47,20235.0,44.0555,44.1019,43.9721,43.9907,20235.0
2022-12-27 14:30:00,47.47,47.57,47.43,47.54,30672.0,43.9907,44.0833,43.9536,44.0555,30672.0
2022-12-27 15:00:00,47.55,47.66,47.54,47.64,33402.0,44.0648,44.1667,44.0555,44.1482,33402.0
2022-12-27 15:30:00,47.67,47.7,47.51,47.54,125086.0,44.176,44.2038,44.0277,44.0555,125086.0
2022-12-28 09:30:00,47.59,47.77,47.49,47.59,77049.0,44.1019,44.2687,44.0092,44.1019,77049.0
2022-12-28 10:00:00,47.61,47.74,47.4,47.43,30073.0,44.1204,44.2409,43.9258,43.9536,30073.0
2022-12-28 10:30:00,47.41,47.48,47.22,47.22,18036.0,43.9351,43.9999,43.759,43.759,18036.0
2022-12-28 11:00:00,47.22,47.24,47.1,47.2,38192.0,43.759,43.7775,43.6478,43.7404,38192.0
2022-12-28 11:30:00,47.21,47.21,47.07,47.09,15495.0,43.7497,43.7497,43.62,43.6385,15495.0
2022-12-28 12:00:00,47.08,47.1,47.03,47.07,14966.0,43.6292,43.6478,43.5829,43.62,14966.0
2022-12-28 12:30:00,47.08,47.21,47.08,47.2,26054.0,43.6292,43.7497,43.6292,43.7404,26054.0
2022-12-28 13:00:00,47.21,47.3,47.19,47.23,18919.0,43.7497,43.8331,43.7312,43.7682,18919.0
2022-12-28 13:30:00,47.23,47.24,47.13,47.17,19058.0,43.7682,43.7775,43.6756,43.7126,19058.0
2022-12-28 14:00:00,47.17,47.19,47.09,47.14,21230.0,43.7126,43.7312,43.6385,43.6848,21230.0
2022-12-28 14:30:00,47.15,47.21,47.1,47.1,28574.0,43.6941,43.7497,43.6478,43.6478,28574.0
2022-12-28 15:00:00,47.11,47.11,46.99,47.02,36262.0,43.657,43.657,43.5458,43.5736,36262.0
2022-12-28 15:30:00,47.04,47.13,46.98,47.08,124703.0,43.5922,43.6756,43.5366,43.6292,124703.0
2022-12-29 09:30:00,47.47,47.7,47.41,47.59,45210.0,43.9907,44.2038,43.9351,44.1019,45210.0
2022-12-29 10:00:00,47.63,47.66,47.53,47.53,32505.0,44.1389,44.1667,44.0463,44.0463,32505.0
2022-12-29 10:30:00,47.56,47.69,47.56,47.65,25725.0,44.0741,44.1945,44.0741,44.1575,25725.0
2022-12-29 11:00:00,47.63,47.66,47.5,47.62,33334.0,44.1389,44.1667,44.0185,44.1297,33334.0
2022-12-29 11:30:00,47.62,47.74,47.59,47.68,35451.0,44.1297,44.2409,44.1019,44.1853,35451.0
2022-12-29 12:00:00,47.68,47.69,47.6,47.66,25085.0,44.1853,44.1945,44.1111,44.1667,25085.0
2022-12-29 12:30:00,47.66,47.68,47.57,47.68,19182.0,44.1667,44.1853,44.0833,44.1853,19182.0
2022-12-29 13:00:00,47.66,47.67,47.55,47.66,28393.0,44.1667,44.176,44.0648,44.1667,28393.0
2022-12-29 13:30:00,47.66,47.66,47.6,47.64,26212.0,44.1667,44.1667,44.1111,44.1482,26212.0
2022-12-29 14:00:00,47.64,47.68,47.56,47.56,18874.0,44.1482,44.1853,44.0741,44.0741,18874.0
2022-12-29 14:30:00,47.55,47.62,47.54,47.59,24707.0,44.0648,44.1297,44.0555,44.1019,24707.0
2022-12-29 15:00:00,47.59,47.63,47.55,47.59,37285.0,44.1019,44.1389,44.0648,44.1019,37285.0
2022-12-29 15:30:00,47.59,47.63,47.48,47.49,120837.0,44.1019,44.1389,43.9999,44.0092,120837.0
2022-12-30 09:30:00,47.28,47.28,46.95,47.15,57401.0,43.8146,43.8146,43.5088,43.6941,57401.0
2022-12-30 10:00:00,47.16,47.27,47.1,47.18,34759.0,43.7034,43.8053,43.6478,43.7219,34759.0
2022-12-30 10:30:00,47.19,47.33,47.16,47.19,29792.0,43.7312,43.8609,43.7034,43.7312,29792.0
2022-12-30 11:00:00,47.21,47.21,47.08,47.11,19108.0,43.7497,43.7497,43.6292,43.657,19108.0
2022-12-30 11:30:00,47.1,47.24,47.1,47.24,23434.0,43.6478,43.7775,43.6478,43.7775,23434.0
2022-12-30 12:00:00,47.24,47.3,47.23,47.27,18600.0,43.7775,43.8331,43.7682,43.8053,18600.0
2022-12-30 12:30:00,47.27,47.3,47.24,47.3,14175.0,43.8053,43.8331,43.7775,43.8331,14175.0
2022-12-30 13:00:00,47.3,47.31,47.05,47.13,25610.0,43.8331,43.8424,43.6014,43.6756,25610.0
2022-12-30 13:30:00,47.13,47.21,47.12,47.15,15597.0,43.6756,43.7497,43.6663,43.6941,15597.0
2022-12-30 14:00:00,47.13,47.15,47.07,47.15,28339.0,43.6756,43.6941,43.62,43.6941,28339.0
2022-12-30 14:30:00,47.15,47.18,47.1,47.14,30346.0,43.6941,43.7219,43.6478,43.6848,30346.0
2022-12-30 15:00:00,47.17,47.37,47.17,47.28,50739.0,43.7126,43.898,43.7126,43.8146,50739.0
2022-12-30 15:30:00,47.27,47.67,47.27,47.66,179520.0,43.8053,44.176,43.8053,44.1667,179520.0
2023-01-03 09:30:00,47.83,48.04,47.48,47.49,127713.0,44.3243,44.5189,43.9999,44.0092,127713.0
2023-01-03 10:00:00,47.5,47.66,47.39,47.66,91078.0,44.0185,44.1667,43.9165,44.1667,91078.0
2023-01-03 10:30:00,47.66,47.84,47.54,47.76,85531.0,44.1667,44.3335,44.0555,44.2594,85531.0
2023-01-03 11:00:00,47.77,47.77,47.4,47.47,50259.0,44.2687,44.2687,43.9258,43.9907,50259.0
2023-01-03 11:30:00,47.46,47.46,47.32,47.41,32740.0,43.9814,43.9814,43.8516,43.9351,32740.0
2023-01-03 12:00:00,47.42,47.63,47.42,47.58,35395.0,43.9443,44.1389,43.9443,44.0926,35395.0
2023-01-03 12:30:00,47.58,47.67,47.5,47.58,36890.0,44.0926,44.176,44.0185,44.0926,36890.0
2023-01-03 13:00:00,47.58,47.76,47.56,47.76,33306.0,44.0926,44.2594,44.0741,44.2594,33306.0
2023-01-03 13:30:00,47.76,47.81,47.71,47.8,26035.0,44.2594,44.3057,44.2131,44.2965,26035.0
2023-01-03 14:00:00,47.8,47.83,47.71,47.73,34948.0,44.2965,44.3243,44.2131,44.2316,34948.0
2023-01-03 14:30:00,47.74,47.97,47.65,47.91,73180.0,44.2409,44.454,44.1575,44.3984,73180.0
2023-01-03 15:00:00,47.92,48.03,47.88,47.9,85437.0,44.4077,44.5096,44.3706,44.3891,85437.0
2023-01-03 15:30:00,47.9,48.02,47.9,47.94,169497.0,44.3891,44.5003,44.3891,44.4262,169497.0
2023-01-04 09:30:00,48.23,48.4,48.05,48.36,95822.0,45.0521,45.2109,44.884,45.1736,95822.0
2023-01-04 10:00:00,48.31,48.48,47.83,47.99,65377.0,45.1269,45.2857,44.6785,44.8279,65377.0
2023-01-04 10:30:00,47.98,48.1,47.83,48.09,52770.0,44.8186,44.9307,44.6785,44.9214,52770.0
2023-01-04 11:00:00,48.11,48.12,47.9,47.94,39192.0,44.94,44.9494,44.7439,44.7812,39192.0
2023-01-04 11:30:00,47.95,48.17,47.95,48.13,52414.0,44.7906,44.9961,44.7906,44.9587,52414.0
2023-01-04 12:00:00,48.13,48.13,47.99,47.99,21932.0,44.9587,44.9587,44.8279,44.8279,21932.0
2023-01-04 12:30:00,48.01,48.06,47.86,47.86,29294.0,44.8466,44.8933,44.7065,44.7065,29294.0
2023-01-04 13:00:00,47.85,47.91,47.76,47.86,26207.0,44.6972,44.7532,44.6131,44.7065,26207.0
2023-01-04 13:30:00,47.88,47.88,47.73,47.8,30640.0,44.7252,44.7252,44.5851,44.6505,30640.0
2023-01-04 14:00:00,47.76,47.92,47.31,47.35,72679.0,44.6131,44.7626,44.1928,44.2301,72679.0
2023-01-04 14:30:00,47.33,47.52,47.3,47.52,43757.0,44.2114,44.3889,44.1834,44.3889,43757.0
2023-01-04 15:00:00,47.51,47.62,47.38,47.41,52214.0,44.3796,44.4823,44.2581,44.2862,52214.0
2023-01-04 15:30:00,47.41,47.6,47.18,47.56,166564.0,44.2862,44.4636,44.0713,44.4263,166564.0
2023-01-05 09:30:00,47.41,47.46,46.98,47.01,109783.0,44.2862,44.3329,43.8845,43.9125,109783.0
2023-01-05 10:00:00,47.01,47.08,46.79,46.91,154513.0,43.9125,43.9779,43.707,43.8191,154513.0
2023-01-05 10:30:00,46.91,46.98,46.86,46.88,38110.0,43.8191,43.8845,43.7724,43.7911,38110.0
2023-01-05 11:00:00,46.89,47.03,46.86,46.98,49335.0,43.8004,43.9312,43.7724,43.8845,49335.0
2023-01-05 11:30:00,46.98,47.01,46.87,46.88,23045.0,43.8845,43.9125,43.7817,43.7911,23045.0
2023-01-05 12:00:00,46.88,46.97,46.81,46.81,30840.0,43.7911,43.8752,43.7257,43.7257,30840.0
2023-01-05 12:30:00,46.84,46.88,46.8,46.83,22657.0,43.7537,43.7911,43.7164,43.7444,22657.0
2023-01-05 13:00:00,46.81,47.08,46.79,46.98,40784.0,43.7257,43.9779,43.707,43.8845,40784.0
2023-01-05 13:30:00,46.99,47.06,46.86,46.88,31129.0,43.8938,43.9592,43.7724,43.7911,31129.0
2023-01-05 14:00:00,46.88,46.93,46.84,46.84,24215.0,43.7911,43.8378,43.7537,43.7537,24215.0
2023-01-05 14:30:00,46.84,47.1,46.84,47.01,36455.0,43.7537,43.9966,43.7537,43.9125,36455.0
2023-01-05 15:00:00,46.98,46.99,46.77,46.83,68498.0,43.8845,43.8938,43.6883,43.7444,68498.0
2023-01-05 15:30:00,46.83,46.96,46.8,46.9,159677.0,43.7444,43.8658,43.7164,43.8098,159677.0
2023-01-06 09:30:00,47.57,47.94,47.28,47.38,102195.0,44.4356,44.7812,44.1647,44.2581,102195.0
2023-01-06 10:00:00,47.39,47.84,47.39,47.68,83101.0,44.2675,44.6878,44.2675,44.5384,83101.0
2023-01-06 10:30:00,47.69,48.02,47.69,47.98,82932.0,44.5477,44.856,44.5477,44.8186,82932.0
2023-01-06 11:00:00,47.98,48.09,47.92,47.93,67889.0,44.8186,44.9214,44.7626,44.7719,67889.0
2023-01-06 11:30:00,47.95,48.2,47.89,48.16,70251.0,44.7906,45.0241,44.7345,44.9867,70251.0
2023-01-06 12:00:00,48.17,48.26,48.14,48.22,69390.0,44.9961,45.0802,44.9681,45.0428,69390.0
2023-01-06 12:30:00,48.22,48.23,48.09,48.13,18402.0,45.0428,45.0521,44.9214,44.9587,18402.0
2023-01-06 13:00:00,48.13,48.2,48.07,48.18,26066.0,44.9587,45.0241,44.9027,45.0054,26066.0
2023-01-06 13:30:00,48.2,48.24,48.19,48.22,20558.0,45.0241,45.0615,45.0148,45.0428,20558.0
2023-01-06 14:00:00,48.23,48.44,48.23,48.41,31494.0,45.0521,45.2483,45.0521,45.2203,31494.0
2023-01-06 14:30:00,48.42,48.48,48.4,48.45,27791.0,45.2296,45.2857,45.2109,45.2576,27791.0
2023-01-06 15:00:00,48.45,48.58,48.45,48.48,48618.0,45.2576,45.3791,45.2576,45.2857,48618.0
2023-01-06 15:30:00,48.47,48.51,48.26,48.29,205023.0,45.2763,45.3137,45.0802,45.1082,205023.0
2023-01-09 09:30:00,48.25,48.84,48.22,48.8,68729.0,45.0708,45.6219,45.0428,45.5846,68729.0
2023-01-09 10:00:00,48.82,49.01,48.77,48.81,57701.0,45.6033,45.7807,45.5566,45.5939,57701.0
2023-01-09 10:30:00,48.81,49.04,48.81,48.97,34624.0,45.5939,45.8088,45.5939,45.7434,34624.0
2023-01-09 11:00:00,48.97,49.11,48.96,49.09,28893.0,45.7434,45.8741,45.734,45.8555,28893.0
2023-01-09 11:30:00,49.09,49.2,49.02,49.17,40161.0,45.8555,45.9582,45.7901,45.9302,40161.0
2023-01-09 12:00:00,49.17,49.17,49.03,49.05,20182.0,45.9302,45.9302,45.7994,45.8181,20182.0
2023-01-09 12:30:00,49.05,49.07,48.9,48.96,29313.0,45.8181,45.8368,45.678,45.734,29313.0
2023-01-09 13:00:00,48.95,49.0,48.88,48.92,29472.0,45.7247,45.7714,45.6593,45.6967,29472.0
2023-01-09 13:30:00,48.92,48.92,48.64,48.7,31159.0,45.6967,45.6967,45.4351,45.4912,31159.0
2023-01-09 14:00:00,48.7,48.82,48.68,48.81,36024.0,45.4912,45.6033,45.4725,45.5939,36024.0
2023-01-09 14:30:00,48.81,48.83,48.56,48.57,36016.0,45.5939,45.6126,45.3604,45.3697,36016.0
2023-01-09 15:00:00,48.57,48.73,48.57,48.65,42901.0,45.3697,45.5192,45.3697,45.4445,42901.0
2023-01-09 15:30:00,48.65,48.67,48.52,48.58,111395.0,45.4445,45.4631,45.323,45.3791,111395.0
2023-01-10 09:30:00,48.7,49.15,48.6,49.07,136750.0,45.4912,45.9115,45.3978,45.8368,136750.0
2023-01-10 10:00:00,49.09,49.2,48.95,48.99,102236.0,45.8555,45.9582,45.7247,45.7621,102236.0
2023-01-10 10:30:00,48.99,49.09,48.82,49.06,71137.0,45.7621,45.8555,45.6033,45.8274,71137.0
2023-01-10 11:00:00,49.06,49.07,48.85,48.87,44727.0,45.8274,45.8368,45.6313,45.65,44727.0
2023-01-10 11:30:00,48.88,48.94,48.76,48.9,41450.0,45.6593,45.7154,45.5472,45.678,41450.0
2023-01-10 12:00:00,48.88,48.92,48.77,48.79,33007.0,45.6593,45.6967,45.5566,45.5752,33007.0
2023-01-10 12:30:00,48.79,48.89,48.78,48.88,18727.0,45.5752,45.6686,45.5659,45.6593,18727.0
2023-01-10 13:00:00,48.87,48.94,48.81,48.84,24745.0,45.65,45.7154,45.5939,45.6219,24745.0
2023-01-10 13:30:00,48.84,48.87,48.79,48.85,21174.0,45.6219,45.65,45.5752,45.6313,21174.0
2023-01-10 14:00:00,48.87,48.92,48.83,48.92,22482.0,45.65,45.6967,45.6126,45.6967,22482.0
2023-01-10 14:30:00,48.95,48.96,48.7,48.71,37472.0,45.7247,45.734,45.4912,45.5005,37472.0
2023-01-10 15:00:00,48.69,48.77,48.63,48.76,28465.0,45.4818,45.5566,45.4258,45.5472,28465.0
2023-01-10 15:30:00,48.76,48.82,48.72,48.81,94370.0,45.5472,45.6033,45.5098,45.5939,94370.0
2023-01-11 09:30:00,48.88,48.98,48.75,48.87,57196.0,45.6593,45.7527,45.5379,45.65,57196.0
2023-01-11 10:00:00,48.9,48.9,48.77,48.82,46067.0,45.678,45.678,45.5566,45.6033,46067.0
2023-01-11 10:30:00,48.82,48.85,48.71,48.77,52390.0,45.6033,45.6313,45.5005,45.5566,52390.0
2023-01-11 11:00:00,48.77,48.99,48.75,48.97,32568.0,45.5566,45.7621,45.5379,45.7434,32568.0
2023-01-11 11:30:00,48.97,48.99,48.81,48.86,41410.0,45.7434,45.7621,45.5939,45.6406,41410.0
2023-01-11 12:00:00,48.87,49.06,48.87,49.04,30260.0,45.65,45.8274,45.65,45.8088,30260.0
2023-01-11 12:30:00,49.05,49.05,48.96,49.04,29854.0,45.8181,45.8181,45.734,45.8088,29854.0
2023-01-11 13:00:00,49.04,49.16,48.93,49.0,54609.0,45.8088,45.9209,45.706,45.7714,54609.0
2023-01-11 13:30:00,49.0,49.05,48.98,48.99,27848.0,45.7714,45.8181,45.7527,45.7621,27848.0
2023-01-11 14:00:00,49.0,49.05,48.97,49.0,20024.0,45.7714,45.8181,45.7434,45.7714,20024.0
2023-01-11 14:30:00,49.0,49.11,48.98,49.1,37888.0,45.7714,45.8741,45.7527,45.8648,37888.0
2023-01-11 15:00:00,49.11,49.14,49.03,49.03,42954.0,45.8741,45.9022,45.7994,45.7994,42954.0
2023-01-11 15:30:00,49.03,49.23,48.96,49.2,122914.0,45.7994,45.9862,45.734,45.9582,122914.0
2023-01-12 09:30:00,49.21,49.38,48.88,49.12,103261.0,45.9676,46.1264,45.6593,45.8835,103261.0
2023-01-12 10:00:00,49.11,49.42,49.1,49.28,75329.0,45.8741,46.1637,45.8648,46.0329,75329.0
2023-01-12 10:30:00,49.27,49.36,49.07,49.18,46120.0,46.0236,46.1077,45.8368,45.9395,46120.0
2023-01-12 11:00:00,49.16,49.19,49.03,49.15,34230.0,45.9209,45.9489,45.7994,45.9115,34230.0
2023-01-12 11:30:00,49.15,49.26,49.04,49.24,36556.0,45.9115,46.0143,45.8088,45.9956,36556.0
2023-01-12 12:00:00,49.25,49.41,49.21,49.4,26910.0,46.0049,46.1544,45.9676,46.145,26910.0
2023-01-12 12:30:00,49.4,49.4,49.3,49.3,25679.0,46.145,46.145,46.0516,46.0516,25679.0
2023-01-12 13:00:00,49.29,49.34,49.04,49.06,37430.0,46.0423,46.089,45.8088,45.8274,37430.0
2023-01-12 13:30:00,49.06,49.29,48.97,49.27,40823.0,45.8274,46.0423,45.7434,46.0236,40823.0
2023-01-12 14:00:00,49.29,49.31,49.12,49.13,24236.0,46.0423,46.061,45.8835,45.8928,24236.0
2023-01-12 14:30:00,49.12,49.16,49.02,49.05,30655.0,45.8835,45.9209,45.7901,45.8181,30655.0
2023-01-12 15:00:00,49.03,49.06,48.93,48.97,53020.0,45.7994,45.8274,45.706,45.7434,53020.0
2023-01-12 15:30:00,48.96,49.02,48.85,49.0,135992.0,45.734,45.7901,45.6313,45.7714,135992.0
2023-01-13 09:30:00,48.61,48.71,48.42,48.52,75052.0,45.4071,45.5005,45.2296,45.323,75052.0
2023-01-13 10:00:00,48.52,48.7,48.49,48.67,70130.0,45.323,45.4912,45.295,45.4631,70130.0
2023-01-13 10:30:00,48.68,48.71,48.53,48.64,48480.0,45.4725,45.5005,45.3324,45.4351,48480.0
2023-01-13 11:00:00,48.66,48.79,48.59,48.79,47032.0,45.4538,45.5752,45.3884,45.5752,47032.0
2023-01-13 11:30:00,48.76,48.8,48.67,48.73,29029.0,45.5472,45.5846,45.4631,45.5192,29029.0
2023-01-13 12:00:00,48.73,48.9,48.73,48.88,17277.0,45.5192,45.678,45.5192,45.6593,17277.0
2023-01-13 12:30:00,48.88,48.91,48.83,48.87,19126.0,45.6593,45.6873,45.6126,45.65,19126.0
2023-01-13 13:00:00,48.88,48.88,48.72,48.77,35861.0,45.6593,45.6593,45.5098,45.5566,35861.0
2023-01-13 13:30:00,48.78,48.9,48.76,48.82,30460.0,45.5659,45.678,45.5472,45.6033,30460.0
2023-01-13 14:00:00,48.82,48.84,48.77,48.84,29939.0,45.6033,45.6219,45.5566,45.6219,29939.0
2023-01-13 14:30:00,48.84,48.88,48.84,48.88,29133.0,45.6219,45.6593,45.6219,45.6593,29133.0
2023-01-13 15:00:00,48.88,48.97,48.87,48.95,40110.0,45.6593,45.7434,45.65,45.7247,40110.0
2023-01-13 15:30:00,48.95,49.02,48.84,48.87,148708.0,45.7247,45.7901,45.6219,45.65,148708.0
2023-01-17 09:30:00,48.92,48.93,48.53,48.53,104421.0,45.6967,45.706,45.3324,45.3324,104421.0
2023-01-17 10:00:00,48.53,48.84,48.52,48.55,68596.0,45.3324,45.6219,45.323,45.351,68596.0
2023-01-17 10:30:00,48.57,48.61,48.35,48.4,72844.0,45.3697,45.4071,45.1642,45.2109,72844.0
2023-01-17 11:00:00,48.4,48.41,48.2,48.26,55622.0,45.2109,45.2203,45.0241,45.0802,55622.0
2023-01-17 11:30:00,48.26,48.27,48.14,48.2,53965.0,45.0802,45.0895,44.9681,45.0241,53965.0
2023-01-17 12:00:00,48.2,48.22,48.14,48.14,37747.0,45.0241,45.0428,44.9681,44.9681,37747.0
2023-01-17 12:30:00,48.13,48.2,48.13,48.16,46104.0,44.9587,45.0241,44.9587,44.9867,46104.0
2023-01-17 13:00:00,48.16,48.2,48.12,48.16,29474.0,44.9867,45.0241,44.9494,44.9867,29474.0
2023-01-17 13:30:00,48.15,48.35,48.11,48.31,44597.0,44.9774,45.1642,44.94,45.1269,44597.0
2023-01-17 14:00:00,48.31,48.32,48.16,48.19,38346.0,45.1269,45.1362,44.9867,45.0148,38346.0
2023-01-17 14:30:00,48.19,48.28,48.17,48.18,35857.0,45.0148,45.0988,44.9961,45.0054,35857.0
2023-01-17 15:00:00,48.19,48.25,48.13,48.17,52996.0,45.0148,45.0708,44.9587,44.9961,52996.0
2023-01-17 15:30:00,48.17,48.19,47.95,48.06,223665.0,44.9961,45.0148,44.7906,44.8933,223665.0
2023-01-18 09:30:00,48.18,48.26,48.05,48.13,113867.0,45.0054,45.0802,44.884,44.9587,113867.0
2023-01-18 10:00:00,48.12,48.21,47.92,47.95,70973.0,44.9494,45.0335,44.7626,44.7906,70973.0
2023-01-18 10:30:00,47.95,47.95,47.53,47.63,83811.0,44.7906,44.7906,44.3983,44.4917,83811.0
2023-01-18 11:00:00,47.63,47.67,47.48,47.59,75126.0,44.4917,44.529,44.3515,44.4543,75126.0
2023-01-18 11:30:00,47.6,47.6,47.48,47.52,52574.0,44.4636,44.4636,44.3515,44.3889,52574.0
2023-01-18 12:00:00,47.53,47.54,47.34,47.34,32970.0,44.3983,44.4076,44.2208,44.2208,32970.0
2023-01-18 12:30:00,47.34,47.46,47.31,47.45,33807.0,44.2208,44.3329,44.1928,44.3235,33807.0
2023-01-18 13:00:00,47.45,47.47,47.31,47.33,34995.0,44.3235,44.3422,44.1928,44.2114,34995.0
2023-01-18 13:30:00,47.33,47.33,47.2,47.23,70472.0,44.2114,44.2114,44.09,44.118,70472.0
2023-01-18 14:00:00,47.22,47.25,47.08,47.08,53268.0,44.1087,44.1367,43.9779,43.9779,53268.0
2023-01-18 14:30:00,47.09,47.12,47.01,47.01,56564.0,43.9872,44.0153,43.9125,43.9125,56564.0
2023-01-18 15:00:00,47.01,47.05,46.94,47.03,138495.0,43.9125,43.9499,43.8471,43.9312,138495.0
2023-01-18 15:30:00,47.03,47.06,46.9,46.9,238115.0,43.9312,43.9592,43.8098,43.8098,238115.0
2023-01-19 09:30:00,46.88,47.02,46.67,46.77,76382.0,43.7911,43.9219,43.5949,43.6883,76382.0
2023-01-19 10:00:00,46.77,46.89,46.73,46.77,71125.0,43.6883,43.8004,43.651,43.6883,71125.0
2023-01-19 10:30:00,46.79,46.79,46.51,46.51,61511.0,43.707,43.707,43.4455,43.4455,61511.0
2023-01-19 11:00:00,46.5,46.6,46.46,46.48,39044.0,43.4361,43.5295,43.3988,43.4174,39044.0
2023-01-19 11:30:00,46.48,46.49,46.41,46.42,33435.0,43.4174,43.4268,43.3521,43.3614,33435.0
2023-01-19 12:00:00,46.45,46.58,46.44,46.44,35089.0,43.3894,43.5109,43.3801,43.3801,35089.0
2023-01-19 12:30:00,46.44,46.48,46.41,46.46,29865.0,43.3801,43.4174,43.3521,43.3988,29865.0
2023-01-19 13:00:00,46.47,46.57,46.45,46.51,34933.0,43.4081,43.5015,43.3894,43.4455,34933.0
2023-01-19 13:30:00,46.51,46.61,46.48,46.52,38622.0,43.4455,43.5389,43.4174,43.4548,38622.0
2023-01-19 14:00:00,46.53,46.53,46.44,46.52,43000.0,43.4641,43.4641,43.3801,43.4548,43000.0
2023-01-19 14:30:00,46.52,46.69,46.52,46.63,43152.0,43.4548,43.6136,43.4548,43.5576,43152.0
2023-01-19 15:00:00,46.63,46.65,46.5,46.55,72038.0,43.5576,43.5762,43.4361,43.4828,72038.0
2023-01-19 15:30:00,46.54,46.59,46.4,46.45,224275.0,43.4735,43.5202,43.3427,43.3894,224275.0
2023-01-20 09:30:00,46.06,46.1,45.67,45.85,126488.0,43.0251,43.0625,42.6608,42.829,126488.0
2023-01-20 10:00:00,45.87,46.18,45.86,46.18,52174.0,42.8476,43.1372,42.8383,43.1372,52174.0
2023-01-20 10:30:00,46.17,46.2,46.07,46.12,44195.0,43.1279,43.1559,43.0345,43.0812,44195.0
2023-01-20 11:00:00,46.12,46.42,46.12,46.41,68153.0,43.0812,43.3614,43.0812,43.3521,68153.0
2023-01-20 11:30:00,46.41,46.45,46.37,46.38,43816.0,43.3521,43.3894,43.3147,43.324,43816.0
2023-01-20 12:00:00,46.38,46.49,46.35,46.48,28993.0,43.324,43.4268,43.296,43.4174,28993.0
2023-01-20 12:30:00,46.47,46.55,46.43,46.53,34409.0,43.4081,43.4828,43.3707,43.4641,34409.0
2023-01-20 13:00:00,46.53,46.58,46.37,46.41,41258.0,43.4641,43.5109,43.3147,43.3521,41258.0
2023-01-20 13:30:00,46.42,46.59,46.42,46.54,43528.0,43.3614,43.5202,43.3614,43.4735,43528.0
2023-01-20 14:00:00,46.54,46.55,46.45,46.48,30251.0,43.4735,43.4828,43.3894,43.4174,30251.0
2023-01-20 14:30:00,46.48,46.56,46.48,46.52,41522.0,43.4174,43.4922,43.4174,43.4548,41522.0
2023-01-20 15:00:00,46.52,46.73,46.52,46.7,79796.0,43.4548,43.651,43.4548,43.6229,79796.0
2023-01-20 15:30:00,46.7,46.83,46.67,46.76,220564.0,43.6229,43.7444,43.5949,43.679,220564.0
2023-01-23 09:30:00,46.89,47.24,46.86,47.24,82866.0,43.8004,44.1274,43.7724,44.1274,82866.0
2023-01-23 10:00:00,47.24,47.27,47.04,47.25,57849.0,44.1274,44.1554,43.9405,44.1367,57849.0
2023-01-23 10:30:00,47.26,47.38,47.24,47.29,49584.0,44.146,44.2581,44.1274,44.1741,49584.0
2023-01-23 11:00:00,47.3,47.61,47.3,47.49,48539.0,44.1834,44.473,44.1834,44.3609,48539.0
2023-01-23 11:30:00,47.49,47.6,47.47,47.59,57286.0,44.3609,44.4636,44.3422,44.4543,57286.0
2023-01-23 12:00:00,47.59,47.59,47.45,47.58,51816.0,44.4543,44.4543,44.3235,44.445,51816.0
2023-01-23 12:30:00,47.59,47.68,47.56,47.68,36020.0,44.4543,44.5384,44.4263,44.5384,36020.0
2023-01-23 13:00:00,47.68,47.83,47.68,47.83,47717.0,44.5384,44.6785,44.5384,44.6785,47717.0
2023-01-23 13:30:00,47.83,47.87,47.78,47.8,36382.0,44.6785,44.7159,44.6318,44.6505,36382.0
2023-01-23 14:00:00,47.79,47.79,47.6,47.63,125022.0,44.6411,44.6411,44.4636,44.4917,125022.0
2023-01-23 14:30:00,47.62,47.65,47.34,47.4,111924.0,44.4823,44.5103,44.2208,44.2768,111924.0
2023-01-23 15:00:00,47.41,47.54,47.37,47.45,129319.0,44.2862,44.4076,44.2488,44.3235,129319.0
2023-01-23 15:30:00,47.45,47.56,47.44,47.47,275208.0,44.3235,44.4263,44.3142,44.3422,275208.0
2023-01-24 09:30:00,47.43,47.43,47.09,47.22,78543.0,44.3048,44.3048,43.9872,44.1087,78543.0
2023-01-24 10:00:00,47.23,47.64,47.22,47.63,51239.0,44.118,44.501,44.1087,44.4917,51239.0
2023-01-24 10:30:00,47.63,47.94,47.57,47.89,69463.0,44.4917,44.7812,44.4356,44.7345,69463.0
2023-01-24 11:00:00,47.9,47.9,47.72,47.9,39263.0,44.7439,44.7439,44.5757,44.7439,39263.0
2023-01-24 11:30:00,47.92,48.01,47.87,47.92,62831.0,44.7626,44.8466,44.7159,44.7626,62831.0
2023-01-24 12:00:00,47.91,47.94,47.78,47.82,28497.0,44.7532,44.7812,44.6318,44.6691,28497.0
2023-01-24 12:30:00,47.81,47.85,47.78,47.84,30394.0,44.6598,44.6972,44.6318,44.6878,30394.0
2023-01-24 13:00:00,47.83,47.9,47.77,47.9,42181.0,44.6785,44.7439,44.6224,44.7439,42181.0
2023-01-24 13:30:00,47.89,47.92,47.83,47.84,26918.0,44.7345,44.7626,44.6785,44.6878,26918.0
2023-01-24 14:00:00,47.83,47.85,47.75,47.84,42046.0,44.6785,44.6972,44.6038,44.6878,42046.0
2023-01-24 14:30:00,47.85,47.92,47.83,47.88,32745.0,44.6972,44.7626,44.6785,44.7252,32745.0
2023-01-24 15:00:00,47.88,47.94,47.86,47.9,32032.0,44.7252,44.7812,44.7065,44.7439,32032.0
2023-01-24 15:30:00,47.91,47.91,47.75,47.81,125968.0,44.7532,44.7532,44.6038,44.6598,125968.0
2023-01-25 09:30:00,47.93,48.07,47.73,47.75,153441.0,44.7719,44.9027,44.5851,44.6038,153441.0
2023-01-25 10:00:00,47.74,47.81,47.5,47.55,64645.0,44.5944,44.6598,44.3702,44.4169,64645.0
2023-01-25 10:30:00,47.54,47.56,47.23,47.4,79542.0,44.4076,44.4263,44.118,44.2768,79542.0
2023-01-25 11:00:00,47.4,47.6,47.37,47.56,98842.0,44.2768,44.4636,44.2488,44.4263,98842.0
2023-01-25 11:30:00,47.56,47.67,47.45,47.58,88386.0,44.4263,44.529,44.3235,44.445,88386.0
2023-01-25 12:00:00,47.59,47.59,47.43,47.45,32258.0,44.4543,44.4543,44.3048,44.3235,32258.0
2023-01-25 12:30:00,47.46,47.56,47.46,47.51,24798.0,44.3329,44.4263,44.3329,44.3796,24798.0
2023-01-25 13:00:00,47.52,47.69,47.51,47.68,32705.0,44.3889,44.5477,44.3796,44.5384,32705.0
2023-01-25 13:30:00,47.69,47.81,47.67,47.78,31041.0,44.5477,44.6598,44.529,44.6318,31041.0
2023-01-25 14:00:00,47.79,47.94,47.74,47.78,55586.0,44.6411,44.7812,44.5944,44.6318,55586.0
2023-01-25 14:30:00,47.76,47.91,47.75,47.87,28692.0,44.6131,44.7532,44.6038,44.7159,28692.0
2023-01-25 15:00:00,47.89,48.01,47.89,47.92,53784.0,44.7345,44.8466,44.7345,44.7626,53784.0
2023-01-25 15:30:00,47.92,47.99,47.86,47.97,101994.0,44.7626,44.8279,44.7065,44.8093,101994.0
2023-01-26 09:30:00,48.15,48.26,47.86,47.88,72310.0,44.9774,45.0802,44.7065,44.7252,72310.0
2023-01-26 10:00:00,47.91,48.34,47.84,48.28,77021.0,44.7532,45.1549,44.6878,45.0988,77021.0
2023-01-26 10:30:00,48.29,48.41,48.02,48.02,100377.0,45.1082,45.2203,44.856,44.856,100377.0
2023-01-26 11:00:00,48.03,48.16,47.97,48.07,44146.0,44.8653,44.9867,44.8093,44.9027,44146.0
2023-01-26 11:30:00,48.06,48.18,48.02,48.18,41451.0,44.8933,45.0054,44.856,45.0054,41451.0
2023-01-26 12:00:00,48.18,48.34,48.18,48.27,36576.0,45.0054,45.1549,45.0054,45.0895,36576.0
2023-01-26 12:30:00,48.27,48.31,48.21,48.24,31565.0,45.0895,45.1269,45.0335,45.0615,31565.0
2023-01-26 13:00:00,48.24,48.29,48.2,48.26,40114.0,45.0615,45.1082,45.0241,45.0802,40114.0
2023-01-26 13:30:00,48.27,48.42,48.25,48.34,33798.0,45.0895,45.2296,45.0708,45.1549,33798.0
2023-01-26 14:00:00,48.33,48.33,48.22,48.25,34075.0,45.1455,45.1455,45.0428,45.0708,34075.0
2023-01-26 14:30:00,48.25,48.38,48.25,48.32,46818.0,45.0708,45.1922,45.0708,45.1362,46818.0
2023-01-26 15:00:00,48.32,48.47,48.32,48.42,58369.0,45.1362,45.2763,45.1362,45.2296,58369.0
2023-01-26 15:30:00,48.4,48.42,48.25,48.33,144924.0,45.2109,45.2296,45.0708,45.1455,144924.0
2023-01-27 09:30:00,48.05,48.22,47.98,48.2,48309.0,44.884,45.0428,44.8186,45.0241,48309.0
2023-01-27 10:00:00,48.21,48.42,48.11,48.29,82348.0,45.0335,45.2296,44.94,45.1082,82348.0
2023-01-27 10:30:00,48.3,48.3,48.05,48.11,27477.0,45.1175,45.1175,44.884,44.94,27477.0
2023-01-27 11:00:00,48.09,48.26,48.07,48.26,24206.0,44.9214,45.0802,44.9027,45.0802,24206.0
2023-01-27 11:30:00,48.28,48.45,48.28,48.41,30810.0,45.0988,45.2576,45.0988,45.2203,30810.0
2023-01-27 12:00:00,48.41,48.48,48.38,48.43,27657.0,45.2203,45.2857,45.1922,45.239,27657.0
2023-01-27 12:30:00,48.42,48.48,48.41,48.43,28257.0,45.2296,45.2857,45.2203,45.239,28257.0
2023-01-27 13:00:00,48.44,48.48,48.38,48.4,26633.0,45.2483,45.2857,45.1922,45.2109,26633.0
2023-01-27 13:30:00,48.41,48.45,48.37,48.45,33851.0,45.2203,45.2576,45.1829,45.2576,33851.0
2023-01-27 14:00:00,48.45,48.52,48.45,48.52,35734.0,45.2576,45.323,45.2576,45.323,35734.0
2023-01-27 14:30:00,48.52,48.66,48.52,48.66,39753.0,45.323,45.4538,45.323,45.4538,39753.0
2023-01-27 15:00:00,48.66,48.72,48.64,48.67,45300.0,45.4538,45.5098,45.4351,45.4631,45300.0
2023-01-27 15:30:00,48.67,48.73,48.48,48.51,166388.0,45.4631,45.5192,45.2857,45.3137,166388.0
2023-01-30 09:30:00,48.12,48.49,48.12,48.46,64008.0,44.9494,45.295,44.9494,45.267,64008.0
2023-01-30 10:00:00,48.46,48.46,48.27,48.39,53944.0,45.267,45.267,45.0895,45.2016,53944.0
2023-01-30 10:30:00,48.4,48.41,48.22,48.29,52039.0,45.2109,45.2203,45.0428,45.1082,52039.0
2023-01-30 11:00:00,48.28,48.42,48.27,48.38,41682.0,45.0988,45.2296,45.0895,45.1922,41682.0
2023-01-30 11:30:00,48.38,48.4,48.22,48.34,49120.0,45.1922,45.2109,45.0428,45.1549,49120.0
2023-01-30 12:00:00,48.34,48.38,48.24,48.28,31638.0,45.1549,45.1922,45.0615,45.0988,31638.0
2023-01-30 12:30:00,48.28,48.3,48.24,48.27,37727.0,45.0988,45.1175,45.0615,45.0895,37727.0
2023-01-30 13:00:00,48.27,48.43,48.24,48.4,25454.0,45.0895,45.239,45.0615,45.2109,25454.0
2023-01-30 13:30:00,48.39,48.4,48.29,48.3,18139.0,45.2016,45.2109,45.1082,45.1175,18139.0
2023-01-30 14:00:00,48.31,48.36,48.26,48.27,28309.0,45.1269,45.1736,45.0802,45.0895,28309.0
2023-01-30 14:30:00,48.27,48.32,48.24,48.32,43339.0,45.0895,45.1362,45.0615,45.1362,43339.0
2023-01-30 15:00:00,48.32,48.35,48.17,48.19,72766.0,45.1362,45.1642,44.9961,45.0148,72766.0
2023-01-30 15:30:00,48.18,48.35,48.16,48.23,159324.0,45.0054,45.1642,44.9867,45.0521,159324.0
2023-01-31 09:30:00,48.12,48.35,48.05,48.17,59571.0,44.9494,45.1642,44.884,44.9961,59571.0
2023-01-31 10:00:00,48.18,48.32,48.08,48.3,30590.0,45.0054,45.1362,44.912,45.1175,30590.0
2023-01-31 10:30:00,48.31,48.33,48.2,48.2,27887.0,45.1269,45.1455,45.0241,45.0241,27887.0
2023-01-31 11:00:00,48.22,48.29,48.13,48.21,28364.0,45.0428,45.1082,44.9587,45.0335,28364.0
2023-01-31 11:30:00,48.2,48.28,48.2,48.21,20878.0,45.0241,45.0988,45.0241,45.0335,20878.0
2023-01-31 12:00:00,48.2,48.22,48.12,48.19,17879.0,45.0241,45.0428,44.9494,45.0148,17879.0
2023-01-31 12:30:00,48.19,48.32,48.18,48.25,23270.0,45.0148,45.1362,45.0054,45.0708,23270.0
2023-01-31 13:00:00,48.25,48.27,48.2,48.23,14103.0,45.0708,45.0895,45.0241,45.0521,14103.0
2023-01-31 13:30:00,48.23,48.3,48.21,48.27,30328.0,45.0521,45.1175,45.0335,45.0895,30328.0
2023-01-31 14:00:00,48.27,48.37,48.27,48.36,25693.0,45.0895,45.1829,45.0895,45.1736,25693.0
2023-01-31 14:30:00,48.36,48.51,48.34,48.41,40871.0,45.1736,45.3137,45.1549,45.2203,40871.0
2023-01-31 15:00:00,48.4,48.42,48.29,48.3,47295.0,45.2109,45.2296,45.1082,45.1175,47295.0
2023-01-31 15:30:00,48.3,48.69,48.3,48.68,206550.0,45.1175,45.4818,45.1175,45.4725,206550.0
2023-02-01 09:30:00,48.37,48.37,47.62,47.87,156428.0,45.1829,45.1829,44.4823,44.7159,156428.0
2023-02-01 10:00:00,47.87,48.12,47.79,48.08,127186.0,44.7159,44.9494,44.6411,44.912,127186.0
2023-02-01 10:30:00,48.08,48.11,47.81,47.82,76249.0,44.912,44.94,44.6598,44.6691,76249.0
2023-02-01 11:00:00,47.82,48.17,47.79,48.1,76961.0,44.6691,44.9961,44.6411,44.9307,76961.0
2023-02-01 11:30:00,48.11,48.13,47.9,47.9,65536.0,44.94,44.9587,44.7439,44.7439,65536.0
2023-02-01 12:00:00,47.89,47.96,47.84,47.85,50632.0,44.7345,44.7999,44.6878,44.6972,50632.0
2023-02-01 12:30:00,47.85,47.88,47.73,47.73,44749.0,44.6972,44.7252,44.5851,44.5851,44749.0
2023-02-01 13:00:00,47.74,47.8,47.64,47.8,49512.0,44.5944,44.6505,44.501,44.6505,49512.0
2023-02-01 13:30:00,47.8,47.88,47.6,47.79,123937.0,44.6505,44.7252,44.4636,44.6411,123937.0
2023-02-01 14:00:00,47.74,47.89,47.55,47.77,82132.0,44.5944,44.7345,44.4169,44.6224,82132.0
2023-02-01 14:30:00,47.76,48.54,47.51,48.43,191733.0,44.6131,45.3417,44.3796,45.239,191733.0
2023-02-01 15:00:00,48.43,48.68,48.41,48.58,136261.0,45.239,45.4725,45.2203,45.3791,136261.0
2023-02-01 15:30:00,48.58,48.9,48.49,48.58,264206.0,45.3791,45.678,45.295,45.3791,264206.0
2023-02-02 09:30:00,48.52,48.66,48.36,48.61,109880.0,45.323,45.4538,45.1736,45.4071,109880.0
2023-02-02 10:00:00,48.61,48.88,48.52,48.78,64990.0,45.4071,45.6593,45.323,45.5659,64990.0
2023-02-02 10:30:00,48.79,49.13,48.79,49.09,67232.0,45.5752,45.8928,45.5752,45.8555,67232.0
2023-02-02 11:00:00,49.1,49.25,49.05,49.25,49628.0,45.8648,46.0049,45.8181,46.0049,49628.0
2023-02-02 11:30:00,49.26,49.38,49.2,49.28,56709.0,46.0143,46.1264,45.9582,46.0329,56709.0
2023-02-02 12:00:00,49.28,49.37,49.18,49.35,69712.0,46.0329,46.117,45.9395,46.0983,69712.0
2023-02-02 12:30:00,49.34,49.44,49.31,49.43,40757.0,46.089,46.1824,46.061,46.1731,40757.0
2023-02-02 13:00:00,49.43,49.49,49.35,49.37,34766.0,46.1731,46.2291,46.0983,46.117,34766.0
2023-02-02 13:30:00,49.38,49.52,49.38,49.52,95985.0,46.1264,46.2571,46.1264,46.2571,95985.0
2023-02-02 14:00:00,49.53,49.55,49.24,49.28,53246.0,46.2665,46.2852,45.9956,46.0329,53246.0
2023-02-02 14:30:00,49.28,49.28,49.07,49.12,57062.0,46.0329,46.0329,45.8368,45.8835,57062.0
2023-02-02 15:00:00,49.1,49.27,49.08,49.25,68628.0,45.8648,46.0236,45.8461,46.0049,68628.0
2023-02-02 15:30:00,49.26,49.33,49.15,49.31,224501.0,46.0143,46.0797,45.9115,46.061,224501.0
2023-02-03 09:30:00,49.12,49.12,48.64,48.71,150478.0,45.8835,45.8835,45.4351,45.5005,150478.0
2023-02-03 10:00:00,48.69,48.85,48.53,48.71,133674.0,45.4818,45.6313,45.3324,45.5005,133674.0
2023-02-03 10:30:00,48.72,49.01,48.71,48.94,57855.0,45.5098,45.7807,45.5005,45.7154,57855.0
2023-02-03 11:00:00,48.93,49.05,48.85,49.0,44191.0,45.706,45.8181,45.6313,45.7714,44191.0
2023-02-03 11:30:00,49.02,49.07,48.75,48.82,65228.0,45.7901,45.8368,45.5379,45.6033,65228.0
2023-02-03 12:00:00,48.82,48.99,48.78,48.98,26307.0,45.6033,45.7621,45.5659,45.7527,26307.0
2023-02-03 12:30:00,48.98,49.03,48.74,48.76,30723.0,45.7527,45.7994,45.5285,45.5472,30723.0
2023-02-03 13:00:00,48.74,48.76,48.61,48.69,37986.0,45.5285,45.5472,45.4071,45.4818,37986.0
2023-02-03 13:30:00,48.65,48.83,48.64,48.82,29166.0,45.4445,45.6126,45.4351,45.6033,29166.0
2023-02-03 14:00:00,48.81,48.81,48.63,48.66,24509.0,45.5939,45.5939,45.4258,45.4538,24509.0
2023-02-03 14:30:00,48.66,48.72,48.55,48.58,37351.0,45.4538,45.5098,45.351,45.3791,37351.0
2023-02-03 15:00:00,48.57,48.73,48.51,48.71,45411.0,45.3697,45.5192,45.3137,45.5005,45411.0
2023-02-03 15:30:00,48.72,48.77,48.52,48.64,120190.0,45.5098,45.5566,45.323,45.4351,120190.0
2023-02-06 09:30:00,48.06,48.28,47.95,48.05,80526.0,44.8933,45.0988,44.7906,44.884,80526.0
2023-02-06 10:00:00,48.06,48.1,47.83,47.84,52841.0,44.8933,44.9307,44.6785,44.6878,52841.0
2023-02-06 10:30:00,47.81,48.1,47.8,48.07,62440.0,44.6598,44.9307,44.6505,44.9027,62440.0
2023-02-06 11:00:00,48.08,48.15,48.0,48.09,62449.0,44.912,44.9774,44.8373,44.9214,62449.0
2023-02-06 11:30:00,48.1,48.13,47.89,47.9,45074.0,44.9307,44.9587,44.7345,44.7439,45074.0
2023-02-06 12:00:00,47.89,47.94,47.84,47.91,46974.0,44.7345,44.7812,44.6878,44.7532,46974.0
2023-02-06 12:30:00,47.92,47.96,47.88,47.88,25840.0,44.7626,44.7999,44.7252,44.7252,25840.0
2023-02-06 13:00:00,47.89,47.95,47.84,47.88,31230.0,44.7345,44.7906,44.6878,44.7252,31230.0
2023-02-06 13:30:00,47.88,47.88,47.78,47.84,27255.0,44.7252,44.7252,44.6318,44.6878,27255.0
2023-02-06 14:00:00,47.84,47.94,47.83,47.88,32900.0,44.6878,44.7812,44.6785,44.7252,32900.0
2023-02-06 14:30:00,47.88,47.88,47.74,47.79,34146.0,44.7252,44.7252,44.5944,44.6411,34146.0
2023-02-06 15:00:00,47.78,47.8,47.55,47.58,65476.0,44.6318,44.6505,44.4169,44.445,65476.0
2023-02-06 15:30:00,47.58,47.65,47.52,47.58,146662.0,44.445,44.5103,44.3889,44.445,146662.0
2023-02-07 09:30:00,47.24,47.38,46.97,47.31,82345.0,44.1274,44.2581,43.8752,44.1928,82345.0
2023-02-07 10:00:00,47.32,47.47,47.28,47.35,48060.0,44.2021,44.3422,44.1647,44.2301,48060.0
2023-02-07 10:30:00,47.34,47.38,47.28,47.3,29301.0,44.2208,44.2581,44.1647,44.1834,29301.0
2023-02-07 11:00:00,47.31,47.4,47.25,47.37,34359.0,44.1928,44.2768,44.1367,44.2488,34359.0
2023-02-07 11:30:00,47.38,47.45,47.35,47.37,27296.0,44.2581,44.3235,44.2301,44.2488,27296.0
2023-02-07 12:00:00,47.37,47.47,47.35,47.36,24069.0,44.2488,44.3422,44.2301,44.2395,24069.0
2023-02-07 12:30:00,47.37,48.14,47.37,48.07,126640.0,44.2488,44.9681,44.2488,44.9027,126640.0
2023-02-07 13:00:00,48.08,48.13,47.48,47.48,94917.0,44.912,44.9587,44.3515,44.3515,94917.0
2023-02-07 13:30:00,47.45,47.45,47.01,47.08,107417.0,44.3235,44.3235,43.9125,43.9779,107417.0
2023-02-07 14:00:00,47.08,47.55,46.98,47.45,154726.0,43.9779,44.4169,43.8845,44.3235,154726.0
2023-02-07 14:30:00,47.45,47.7,47.44,47.7,45217.0,44.3235,44.5571,44.3142,44.5571,45217.0
2023-02-07 15:00:00,47.7,47.8,47.63,47.77,62939.0,44.5571,44.6505,44.4917,44.6224,62939.0
2023-02-07 15:30:00,47.76,48.03,47.74,47.84,144771.0,44.6131,44.8653,44.5944,44.6878,144771.0
2023-02-08 09:30:00,47.37,47.53,47.13,47.49,119002.0,44.2488,44.3983,44.0246,44.3609,119002.0
2023-02-08 10:00:00,47.49,47.51,47.22,47.24,82564.0,44.3609,44.3796,44.1087,44.1274,82564.0
2023-02-08 10:30:00,47.23,47.3,47.15,47.21,60720.0,44.118,44.1834,44.0433,44.0993,60720.0
2023-02-08 11:00:00,47.2,47.21,46.81,46.88,92299.0,44.09,44.0993,43.7257,43.7911,92299.0
2023-02-08 11:30:00,46.88,46.91,46.77,46.89,53293.0,43.7911,43.8191,43.6883,43.8004,53293.0
2023-02-08 12:00:00,46.88,46.96,46.84,46.93,53713.0,43.7911,43.8658,43.7537,43.8378,53713.0
2023-02-08 12:30:00,46.94,47.0,46.87,46.99,33435.0,43.8471,43.9032,43.7817,43.8938,33435.0
2023-02-08 13:00:00,47.0,47.14,46.99,47.06,51000.0,43.9032,44.034,43.8938,43.9592,51000.0
2023-02-08 13:30:00,47.06,47.06,46.95,47.0,51541.0,43.9592,43.9592,43.8565,43.9032,51541.0
2023-02-08 14:00:00,46.99,47.11,46.94,46.98,51142.0,43.8938,44.0059,43.8471,43.8845,51142.0
2023-02-08 14:30:00,46.98,47.06,46.95,47.06,52137.0,43.8845,43.9592,43.8565,43.9592,52137.0
2023-02-08 15:00:00,47.07,47.09,46.9,46.95,89983.0,43.9686,43.9872,43.8098,43.8565,89983.0
2023-02-08 15:30:00,46.95,47.05,46.9,46.97,223990.0,43.8565,43.9499,43.8098,43.8752,223990.0
2023-02-09 09:30:00,47.28,47.38,47.03,47.3,97850.0,44.1647,44.2581,43.9312,44.1834,97850.0
2023-02-09 10:00:00,47.31,47.4,47.15,47.16,70318.0,44.1928,44.2768,44.0433,44.0526,70318.0
2023-02-09 10:30:00,47.16,47.2,47.07,47.08,40685.0,44.0526,44.09,43.9686,43.9779,40685.0
2023-02-09 11:00:00,47.09,47.12,46.91,47.05,70726.0,43.9872,44.0153,43.8191,43.9499,70726.0
2023-02-09 11:30:00,47.04,47.2,47.0,47.12,69059.0,43.9405,44.09,43.9032,44.0153,69059.0
2023-02-09 12:00:00,47.13,47.23,47.12,47.16,43029.0,44.0246,44.118,44.0153,44.0526,43029.0
2023-02-09 12:30:00,47.13,47.13,46.88,46.91,65612.0,44.0246,44.0246,43.7911,43.8191,65612.0
2023-02-09 13:00:00,46.9,46.91,46.78,46.8,36497.0,43.8098,43.8191,43.6977,43.7164,36497.0
2023-02-09 13:30:00,46.78,46.86,46.66,46.7,50358.0,43.6977,43.7724,43.5856,43.6229,50358.0
2023-02-09 14:00:00,46.7,46.72,46.56,46.57,50867.0,43.6229,43.6416,43.4922,43.5015,50867.0
2023-02-09 14:30:00,46.55,46.65,46.55,46.59,34696.0,43.4828,43.5762,43.4828,43.5202,34696.0
2023-02-09 15:00:00,46.59,46.59,46.45,46.48,46163.0,43.5202,43.5202,43.3894,43.4174,46163.0
2023-02-09 15:30:00,46.46,46.84,46.44,46.73,253602.0,43.3988,43.7537,43.3801,43.651,253602.0
2023-02-10 09:30:00,46.69,46.94,46.65,46.85,95894.0,43.6136,43.8471,43.5762,43.7631,95894.0
2023-02-10 10:00:00,46.83,47.04,46.73,46.99,115333.0,43.7444,43.9405,43.651,43.8938,115333.0
2023-02-10 10:30:00,46.98,47.12,46.84,46.89,85575.0,43.8845,44.0153,43.7537,43.8004,85575.0
2023-02-10 11:00:00,46.88,47.06,46.88,47.0,52706.0,43.7911,43.9592,43.7911,43.9032,52706.0
2023-02-10 11:30:00,47.0,47.02,46.88,46.9,41156.0,43.9032,43.9219,43.7911,43.8098,41156.0
2023-02-10 12:00:00,46.88,46.92,46.74,46.8,39681.0,43.7911,43.8284,43.6603,43.7164,39681.0
2023-02-10 12:30:00,46.82,47.06,46.82,47.01,31629.0,43.735,43.9592,43.735,43.9125,31629.0
2023-02-10 13:00:00,47.02,47.22,47.0,47.2,42014.0,43.9219,44.1087,43.9032,44.09,42014.0
2023-02-10 13:30:00,47.19,47.19,47.08,47.11,43121.0,44.0807,44.0807,43.9779,44.0059,43121.0
2023-02-10 14:00:00,47.11,47.2,47.09,47.1,56933.0,44.0059,44.09,43.9872,43.9966,56933.0
2023-02-10 14:30:00,47.1,47.27,47.1,47.25,60110.0,43.9966,44.1554,43.9966,44.1367,60110.0
2023-02-10 15:00:00,47.25,47.28,47.17,47.23,43278.0,44.1367,44.1647,44.062,44.118,43278.0
2023-02-10 15:30:00,47.24,47.31,47.22,47.25,142745.0,44.1274,44.1928,44.1087,44.1367,142745.0
2023-02-13 09:30:00,47.45,47.7,47.39,47.59,84854.0,44.3235,44.5571,44.2675,44.4543,84854.0
2023-02-13 10:00:00,47.6,47.7,47.58,47.7,60231.0,44.4636,44.5571,44.445,44.5571,60231.0
2023-02-13 10:30:00,47.7,47.79,47.66,47.76,64070.0,44.5571,44.6411,44.5197,44.6131,64070.0
2023-02-13 11:00:00,47.76,47.88,47.74,47.83,48423.0,44.6131,44.7252,44.5944,44.6785,48423.0
2023-02-13 11:30:00,47.83,47.95,47.78,47.87,40769.0,44.6785,44.7906,44.6318,44.7159,40769.0
2023-02-13 12:00:00,47.88,47.99,47.85,47.95,27253.0,44.7252,44.8279,44.6972,44.7906,27253.0
2023-02-13 12:30:00,47.96,47.98,47.89,47.94,26270.0,44.7999,44.8186,44.7345,44.7812,26270.0
2023-02-13 13:00:00,47.94,47.99,47.84,47.91,30883.0,44.7812,44.8279,44.6878,44.7532,30883.0
2023-02-13 13:30:00,47.92,47.94,47.83,47.88,32847.0,44.7626,44.7812,44.6785,44.7252,32847.0
2023-02-13 14:00:00,47.9,47.92,47.8,47.8,34334.0,44.7439,44.7626,44.6505,44.6505,34334.0
2023-02-13 14:30:00,47.8,47.8,47.66,47.68,36041.0,44.6505,44.6505,44.5197,44.5384,36041.0
2023-02-13 15:00:00,47.68,47.73,47.63,47.73,55793.0,44.5384,44.5851,44.4917,44.5851,55793.0
2023-02-13 15:30:00,47.73,47.87,47.7,47.87,221220.0,44.5851,44.7159,44.5571,44.7159,221220.0
2023-02-14 09:30:00,47.78,47.82,47.45,47.78,99935.0,44.6318,44.6691,44.3235,44.6318,99935.0
2023-02-14 10:00:00,47.78,47.99,47.77,47.8,76652.0,44.6318,44.8279,44.6224,44.6505,76652.0
2023-02-14 10:30:00,47.79,47.84,47.33,47.4,103642.0,44.6411,44.6878,44.2114,44.2768,103642.0
2023-02-14 11:00:00,47.4,47.64,47.39,47.42,55617.0,44.2768,44.501,44.2675,44.2955,55617.0
2023-02-14 11:30:00,47.41,47.41,47.19,47.35,85707.0,44.2862,44.2862,44.0807,44.2301,85707.0
2023-02-14 12:00:00,47.33,47.52,47.33,47.49,34009.0,44.2114,44.3889,44.2114,44.3609,34009.0
2023-02-14 12:30:00,47.51,47.56,47.47,47.56,34892.0,44.3796,44.4263,44.3422,44.4263,34892.0
2023-02-14 13:00:00,47.56,47.87,47.55,47.79,50076.0,44.4263,44.7159,44.4169,44.6411,50076.0
2023-02-14 13:30:00,47.78,47.83,47.65,47.7,44015.0,44.6318,44.6785,44.5103,44.5571,44015.0
2023-02-14 14:00:00,47.7,47.78,47.6,47.78,27786.0,44.5571,44.6318,44.4636,44.6318,27786.0
2023-02-14 14:30:00,47.79,47.93,47.79,47.88,49852.0,44.6411,44.7719,44.6411,44.7252,49852.0
2023-02-14 15:00:00,47.89,47.91,47.82,47.85,34160.0,44.7345,44.7532,44.6691,44.6972,34160.0
2023-02-14 15:30:00,47.86,47.9,47.62,47.67,167197.0,44.7065,44.7439,44.4823,44.529,167197.0
2023-02-15 09:30:00,47.56,47.87,47.34,47.68,83930.0,44.4263,44.7159,44.2208,44.5384,83930.0
2023-02-15 10:00:00,47.64,47.84,47.51,47.77,67143.0,44.501,44.6878,44.3796,44.6224,67143.0
2023-02-15 10:30:00,47.77,47.77,47.56,47.71,46370.0,44.6224,44.6224,44.4263,44.5664,46370.0
2023-02-15 11:00:00,47.7,47.88,47.69,47.86,42273.0,44.5571,44.7252,44.5477,44.7065,42273.0
2023-02-15 11:30:00,47.86,48.03,47.77,48.02,72415.0,44.7065,44.8653,44.6224,44.856,72415.0
2023-02-15 12:00:00,48.02,48.03,47.91,47.93,63159.0,44.856,44.8653,44.7532,44.7719,63159.0
2023-02-15 12:30:00,47.92,48.07,47.92,48.05,76116.0,44.7626,44.9027,44.7626,44.884,76116.0
2023-02-15 13:00:00,48.05,48.18,48.03,48.17,63720.0,44.884,45.0054,44.8653,44.9961,63720.0
2023-02-15 13:30:00,48.17,48.24,48.15,48.23,57864.0,44.9961,45.0615,44.9774,45.0521,57864.0
2023-02-15 14:00:00,48.24,48.35,48.19,48.32,61764.0,45.0615,45.1642,45.0148,45.1362,61764.0
2023-02-15 14:30:00,48.33,48.38,48.13,48.15,142375.0,45.1455,45.1922,44.9587,44.9774,142375.0
2023-02-15 15:00:00,48.15,48.31,48.15,48.25,154018.0,44.9774,45.1269,44.9774,45.0708,154018.0
2023-02-15 15:30:00,48.26,48.5,48.22,48.49,335755.0,45.0802,45.3043,45.0428,45.295,335755.0
2023-02-16 09:30:00,50.02,51.74,49.8,51.43,845687.0,46.7242,48.3309,46.5187,48.0413,845687.0
2023-02-16 10:00:00,51.42,51.55,50.53,50.61,498759.0,48.0319,48.1534,47.2006,47.2753,498759.0
2023-02-16 10:30:00,50.6,51.0,50.59,50.85,183801.0,47.266,47.6396,47.2566,47.4995,183801.0
2023-02-16 11:00:00,50.84,51.03,50.78,50.97,176522.0,47.4902,47.6676,47.4341,47.6116,176522.0
2023-02-16 11:30:00,50.97,51.3,50.88,51.29,137992.0,47.6116,47.9199,47.5275,47.9105,137992.0
2023-02-16 12:00:00,51.28,51.61,51.21,51.56,143037.0,47.9012,48.2094,47.8358,48.1627,143037.0
2023-02-16 12:30:00,51.56,51.7,51.46,51.61,111275.0,48.1627,48.2935,48.0693,48.2094,111275.0
2023-02-16 13:00:00,51.61,51.61,51.32,51.38,90877.0,48.2094,48.2094,47.9385,47.9946,90877.0
2023-02-16 13:30:00,51.37,51.42,51.27,51.42,87622.0,47.9852,48.0319,47.8918,48.0319,87622.0
2023-02-16 14:00:00,51.42,51.65,51.4,51.49,119848.0,48.0319,48.2468,48.0133,48.0973,119848.0
2023-02-16 14:30:00,51.49,51.55,51.32,51.49,105122.0,48.0973,48.1534,47.9385,48.0973,105122.0
2023-02-16 15:00:00,51.49,51.52,51.03,51.04,164370.0,48.0973,48.1254,47.6676,47.677,164370.0
2023-02-16 15:30:00,51.04,51.18,50.85,50.97,600282.0,47.677,47.8078,47.4995,47.6116,600282.0
2023-02-17 09:30:00,51.37,51.39,50.9,51.0,196409.0,47.9852,48.0039,47.5462,47.6396,196409.0
2023-02-17 10:00:00,50.99,51.3,50.9,51.13,178079.0,47.6303,47.9199,47.5462,47.7611,178079.0
2023-02-17 10:30:00,51.11,51.38,50.95,50.99,116501.0,47.7424,47.9946,47.5929,47.6303,116501.0
2023-02-17 11:00:00,50.99,50.99,50.62,50.77,101983.0,47.6303,47.6303,47.2847,47.4248,101983.0
2023-02-17 11:30:00,50.77,50.88,50.68,50.73,70540.0,47.4248,47.5275,47.3407,47.3874,70540.0
2023-02-17 12:00:00,50.73,50.89,50.66,50.74,96895.0,47.3874,47.5369,47.322,47.3967,96895.0
2023-02-17 12:30:00,50.74,50.77,50.6,50.72,63540.0,47.3967,47.4248,47.266,47.3781,63540.0
2023-02-17 13:00:00,50.73,50.91,50.66,50.82,56736.0,47.3874,47.5555,47.322,47.4715,56736.0
2023-02-17 13:30:00,50.81,50.86,50.71,50.76,69197.0,47.4621,47.5088,47.3687,47.4154,69197.0
2023-02-17 14:00:00,50.75,50.92,50.73,50.84,84616.0,47.4061,47.5649,47.3874,47.4902,84616.0
2023-02-17 14:30:00,50.84,50.89,50.8,50.87,83047.0,47.4902,47.5369,47.4528,47.5182,83047.0
2023-02-17 15:00:00,50.88,50.95,50.85,50.88,91366.0,47.5275,47.5929,47.4995,47.5275,91366.0
2023-02-17 15:30:00,50.88,50.94,50.73,50.76,190827.0,47.5275,47.5836,47.3874,47.4154,190827.0
2023-02-21 09:30:00,50.71,50.76,50.43,50.54,177663.0,47.3687,47.4154,47.1072,47.2099,177663.0
2023-02-21 10:00:00,50.52,50.52,49.81,49.83,140883.0,47.1912,47.1912,46.528,46.5467,140883.0
2023-02-21 10:30:00,49.83,49.94,49.7,49.91,78197.0,46.5467,46.6495,46.4253,46.6214,78197.0
2023-02-21 11:00:00,49.9,50.01,49.89,49.98,61339.0,46.6121,46.7148,46.6028,46.6868,61339.0
2023-02-21 11:30:00,49.98,49.98,49.76,49.83,50563.0,46.6868,46.6868,46.4813,46.5467,50563.0
2023-02-21 12:00:00,49.81,49.91,49.72,49.9,76473.0,46.528,46.6214,46.444,46.6121,76473.0
2023-02-21 12:30:00,49.9,49.98,49.84,49.98,66434.0,46.6121,46.6868,46.556,46.6868,66434.0
2023-02-21 13:00:00,49.98,50.02,49.87,49.89,49326.0,46.6868,46.7242,46.5841,46.6028,49326.0
2023-02-21 13:30:00,49.89,49.91,49.8,49.85,48580.0,46.6028,46.6214,46.5187,46.5654,48580.0
2023-02-21 14:00:00,49.85,49.91,49.78,49.84,52932.0,46.5654,46.6214,46.5,46.556,52932.0
2023-02-21 14:30:00,49.84,49.91,49.8,49.86,59233.0,46.556,46.6214,46.5187,46.5747,59233.0
2023-02-21 15:00:00,49.85,49.9,49.79,49.81,52392.0,46.5654,46.6121,46.5093,46.528,52392.0
2023-02-21 15:30:00,49.82,49.91,49.62,49.71,274681.0,46.5374,46.6214,46.3505,46.4346,274681.0
2023-02-22 09:30:00,49.85,49.85,49.26,49.33,85941.0,46.5654,46.5654,46.0143,46.0797,85941.0
2023-02-22 10:00:00,49.34,49.35,48.9,49.05,75346.0,46.089,46.0983,45.678,45.8181,75346.0
2023-02-22 10:30:00,49.03,49.12,48.98,49.07,65816.0,45.7994,45.8835,45.7527,45.8368,65816.0
2023-02-22 11:00:00,49.08,49.16,49.04,49.12,50730.0,45.8461,45.9209,45.8088,45.8835,50730.0
2023-02-22 11:30:00,49.12,49.17,49.06,49.13,41456.0,45.8835,45.9302,45.8274,45.8928,41456.0
2023-02-22 12:00:00,49.13,49.23,49.08,49.19,41013.0,45.8928,45.9862,45.8461,45.9489,41013.0
2023-02-22 12:30:00,49.19,49.38,49.19,49.37,39752.0,45.9489,46.1264,45.9489,46.117,39752.0
2023-02-22 13:00:00,49.36,49.58,49.35,49.56,34727.0,46.1077,46.3132,46.0983,46.2945,34727.0
2023-02-22 13:30:00,49.56,49.58,49.44,49.5,28573.0,46.2945,46.3132,46.1824,46.2385,28573.0
2023-02-22 14:00:00,49.48,49.59,49.3,49.38,83068.0,46.2198,46.3225,46.0516,46.1264,83068.0
2023-02-22 14:30:00,49.37,49.37,49.15,49.15,60929.0,46.117,46.117,45.9115,45.9115,60929.0
2023-02-22 15:00:00,49.15,49.22,49.11,49.11,47276.0,45.9115,45.9769,45.8741,45.8741,47276.0
2023-02-22 15:30:00,49.11,49.33,49.05,49.33,152994.0,45.8741,46.0797,45.8181,46.0797,152994.0
2023-02-23 09:30:00,49.63,49.66,49.35,49.43,103496.0,46.3599,46.3879,46.0983,46.1731,103496.0
2023-02-23 10:00:00,49.45,49.47,49.22,49.28,66250.0,46.1917,46.2104,45.9769,46.0329,66250.0
2023-02-23 10:30:00,49.28,49.28,48.99,49.06,56409.0,46.0329,46.0329,45.7621,45.8274,56409.0
2023-02-23 11:00:00,49.06,49.13,48.83,48.84,47210.0,45.8274,45.8928,45.6126,45.6219,47210.0
2023-02-23 11:30:00,48.83,48.85,48.56,48.59,75447.0,45.6126,45.6313,45.3604,45.3884,75447.0
2023-02-23 12:00:00,48.59,48.69,48.58,48.61,51327.0,45.3884,45.4818,45.3791,45.4071,51327.0
2023-02-23 12:30:00,48.61,48.69,48.59,48.65,39572.0,45.4071,45.4818,45.3884,45.4445,39572.0
2023-02-23 13:00:00,48.65,48.72,48.63,48.69,37059.0,45.4445,45.5098,45.4258,45.4818,37059.0
2023-02-23 13:30:00,48.68,48.81,48.64,48.8,42859.0,45.4725,45.5939,45.4351,45.5846,42859.0
2023-02-23 14:00:00,48.8,48.98,48.74,48.98,48909.0,45.5846,45.7527,45.5285,45.7527,48909.0
2023-02-23 14:30:00,48.99,49.13,48.98,49.06,46842.0,45.7621,45.8928,45.7527,45.8274,46842.0
2023-02-23 15:00:00,49.07,49.24,49.07,49.23,43699.0,45.8368,45.9956,45.8368,45.9862,43699.0
2023-02-23 15:30:00,49.23,49.27,49.11,49.21,140845.0,45.9862,46.0236,45.8741,45.9676,140845.0
2023-02-24 09:30:00,48.84,48.86,48.47,48.47,118505.0,45.6219,45.6406,45.2763,45.2763,118505.0
2023-02-24 10:00:00,48.47,48.6,48.29,48.31,82995.0,45.2763,45.3978,45.1082,45.1269,82995.0
2023-02-24 10:30:00,48.34,48.39,48.17,48.26,58464.0,45.1549,45.2016,44.9961,45.0802,58464.0
2023-02-24 11:00:00,48.26,48.36,48.2,48.31,45913.0,45.0802,45.1736,45.0241,45.1269,45913.0
2023-02-24 11:30:00,48.31,48.52,48.27,48.37,45583.0,45.1269,45.323,45.0895,45.1829,45583.0
2023-02-24 12:00:00,48.38,48.38,48.22,48.25,32400.0,45.1922,45.1922,45.0428,45.0708,32400.0
2023-02-24 12:30:00,48.27,48.27,48.17,48.22,35309.0,45.0895,45.0895,44.9961,45.0428,35309.0
2023-02-24 13:00:00,48.21,48.32,48.2,48.31,35461.0,45.0335,45.1362,45.0241,45.1269,35461.0
2023-02-24 13:30:00,48.3,48.47,48.24,48.43,45929.0,45.1175,45.2763,45.0615,45.239,45929.0
2023-02-24 14:00:00,48.44,48.49,48.41,48.46,41263.0,45.2483,45.295,45.2203,45.267,41263.0
2023-02-24 14:30:00,48.46,48.61,48.39,48.58,50876.0,45.267,45.4071,45.2016,45.3791,50876.0
2023-02-24 15:00:00,48.59,48.62,48.38,48.41,56764.0,45.3884,45.4164,45.1922,45.2203,56764.0
2023-02-24 15:30:00,48.42,48.52,48.27,48.48,159283.0,45.2296,45.323,45.0895,45.2857,159283.0
2023-02-27 09:30:00,48.96,49.24,48.96,49.14,115087.0,45.734,45.9956,45.734,45.9022,115087.0
2023-02-27 10:00:00,49.13,49.33,49.1,49.27,42194.0,45.8928,46.0797,45.8648,46.0236,42194.0
2023-02-27 10:30:00,49.27,49.27,48.88,48.96,40066.0,46.0236,46.0236,45.6593,45.734,40066.0
2023-02-27 11:00:00,48.97,48.99,48.73,48.74,38559.0,45.7434,45.7621,45.5192,45.5285,38559.0
2023-02-27 11:30:00,48.75,48.78,48.66,48.76,32682.0,45.5379,45.5659,45.4538,45.5472,32682.0
2023-02-27 12:00:00,48.75,48.83,48.7,48.83,19891.0,45.5379,45.6126,45.4912,45.6126,19891.0
2023-02-27 12:30:00,48.83,48.85,48.72,48.75,25061.0,45.6126,45.6313,45.5098,45.5379,25061.0
2023-02-27 13:00:00,48.75,48.84,48.74,48.81,24884.0,45.5379,45.6219,45.5285,45.5939,24884.0
2023-02-27 13:30:00,48.82,48.84,48.72,48.84,29010.0,45.6033,45.6219,45.5098,45.6219,29010.0
2023-02-27 14:00:00,48.85,48.9,48.74,48.74,43086.0,45.6313,45.678,45.5285,45.5285,43086.0
2023-02-27 14:30:00,48.73,48.76,48.56,48.6,55596.0,45.5192,45.5472,45.3604,45.3978,55596.0
2023-02-27 15:00:00,48.59,48.66,48.55,48.63,59260.0,45.3884,45.4538,45.351,45.4258,59260.0
2023-02-27 15:30:00,48.64,48.74,48.55,48.73,153178.0,45.4351,45.5285,45.351,45.5192,153178.0
2023-02-28 09:30:00,48.81,48.91,48.49,48.76,75665.0,45.5939,45.6873,45.295,45.5472,75665.0
2023-02-28 10:00:00,48.78,48.86,48.58,48.6,50522.0,45.5659,45.6406,45.3791,45.3978,50522.0
2023-02-28 10:30:00,48.61,48.67,48.57,48.66,51297.0,45.4071,45.4631,45.3697,45.4538,51297.0
2023-02-28 11:00:00,48.66,48.75,48.61,48.62,31734.0,45.4538,45.5379,45.4071,45.4164,31734.0
2023-02-28 11:30:00,48.61,48.62,48.48,48.56,35668.0,45.4071,45.4164,45.2857,45.3604,35668.0
2023-02-28 12:00:00,48.56,48.66,48.53,48.62,14027.0,45.3604,45.4538,45.3324,45.4164,14027.0
2023-02-28 12:30:00,48.62,48.76,48.62,48.75,28338.0,45.4164,45.5472,45.4164,45.5379,28338.0
2023-02-28 13:00:00,48.75,48.75,48.64,48.71,31959.0,45.5379,45.5379,45.4351,45.5005,31959.0
2023-02-28 13:30:00,48.72,48.76,48.66,48.75,34445.0,45.5098,45.5472,45.4538,45.5379,34445.0
2023-02-28 14:00:00,48.77,48.79,48.66,48.66,31249.0,45.5566,45.5752,45.4538,45.4538,31249.0
2023-02-28 14:30:00,48.66,48.78,48.65,48.67,31381.0,45.4538,45.5659,45.4445,45.4631,31381.0
2023-02-28 15:00:00,48.67,48.67,48.57,48.58,47394.0,45.4631,45.4631,45.3697,45.3791,47394.0
2023-02-28 15:30:00,48.58,48.62,48.38,48.4,218521.0,45.3791,45.4164,45.1922,45.2109,218521.0
2023-03-01 09:30:00,48.43,48.58,48.32,48.39,73514.0,45.239,45.3791,45.1362,45.2016,73514.0
2023-03-01 10:00:00,48.4,48.45,48.14,48.26,99074.0,45.2109,45.2576,44.9681,45.0802,99074.0
2023-03-01 10:30:00,48.25,48.46,48.24,48.39,31100.0,45.0708,45.267,45.0615,45.2016,31100.0
2023-03-01 11:00:00,48.38,48.38,48.02,48.19,72917.0,45.1922,45.1922,44.856,45.0148,72917.0
2023-03-01 11:30:00,48.2,48.38,48.19,48.33,43873.0,45.0241,45.1922,45.0148,45.1455,43873.0
2023-03-01 12:00:00,48.34,48.41,48.27,48.36,33666.0,45.1549,45.2203,45.0895,45.1736,33666.0
2023-03-01 12:30:00,48.35,48.41,48.32,48.36,31830.0,45.1642,45.2203,45.1362,45.1736,31830.0
2023-03-01 13:00:00,48.36,48.36,48.23,48.23,61902.0,45.1736,45.1736,45.0521,45.0521,61902.0
2023-03-01 13:30:00,48.22,48.22,48.13,48.21,36927.0,45.0428,45.0428,44.9587,45.0335,36927.0
2023-03-01 14:00:00,48.2,48.21,48.12,48.12,38220.0,45.0241,45.0335,44.9494,44.9494,38220.0
2023-03-01 14:30:00,48.11,48.2,48.09,48.19,47105.0,44.94,45.0241,44.9214,45.0148,47105.0
2023-03-01 15:00:00,48.19,48.31,48.19,48.2,47533.0,45.0148,45.1269,45.0148,45.0241,47533.0
2023-03-01 15:30:00,48.2,48.39,48.17,48.34,142125.0,45.0241,45.2016,44.9961,45.1549,142125.0
2023-03-02 09:30:00,48.28,48.38,48.13,48.3,101569.0,45.0988,45.1922,44.9587,45.1175,101569.0
2023-03-02 10:00:00,48.3,48.48,48.19,48.31,90899.0,45.1175,45.2857,45.0148,45.1269,90899.0
2023-03-02 10:30:00,48.31,48.4,48.28,48.4,60692.0,45.1269,45.2109,45.0988,45.2109,60692.0
2023-03-02 11:00:00,48.39,48.4,48.19,48.2,75958.0,45.2016,45.2109,45.0148,45.0241,75958.0
2023-03-02 11:30:00,48.2,48.34,48.2,48.29,40130.0,45.0241,45.1549,45.0241,45.1082,40130.0
2023-03-02 12:00:00,48.29,48.34,48.24,48.29,27122.0,45.1082,45.1549,45.0615,45.1082,27122.0
2023-03-02 12:30:00,48.29,48.35,48.22,48.29,40651.0,45.1082,45.1642,45.0428,45.1082,40651.0
2023-03-02 13:00:00,48.28,48.3,48.16,48.16,32979.0,45.0988,45.1175,44.9867,44.9867,32979.0
2023-03-02 13:30:00,48.16,48.44,48.16,48.44,53839.0,44.9867,45.2483,44.9867,45.2483,53839.0
2023-03-02 14:00:00,48.44,48.6,48.44,48.6,34463.0,45.2483,45.3978,45.2483,45.3978,34463.0
2023-03-02 14:30:00,48.6,48.63,48.44,48.48,42720.0,45.3978,45.4258,45.2483,45.2857,42720.0
2023-03-02 15:00:00,48.47,48.52,48.35,48.51,166632.0,45.2763,45.323,45.1642,45.3137,166632.0
2023-03-02 15:30:00,48.5,48.59,48.42,48.53,283435.0,45.3043,45.3884,45.2296,45.3324,283435.0
2023-03-03 09:30:00,49.0,49.3,48.95,49.16,133204.0,45.7714,46.0516,45.7247,45.9209,133204.0
2023-03-03 10:00:00,49.16,49.19,48.86,48.94,53601.0,45.9209,45.9489,45.6406,45.7154,53601.0
2023-03-03 10:30:00,48.94,48.97,48.83,48.85,37632.0,45.7154,45.7434,45.6126,45.6313,37632.0
2023-03-03 11:00:00,48.86,49.0,48.82,48.96,30525.0,45.6406,45.7714,45.6033,45.734,30525.0
2023-03-03 11:30:00,48.96,49.11,48.91,49.09,26120.0,45.734,45.8741,45.6873,45.8555,26120.0
2023-03-03 12:00:00,49.08,49.09,49.0,49.03,21983.0,45.8461,45.8555,45.7714,45.7994,21983.0
2023-03-03 12:30:00,49.04,49.19,48.98,49.18,21396.0,45.8088,45.9489,45.7527,45.9395,21396.0
2023-03-03 13:00:00,49.18,49.27,49.18,49.23,23489.0,45.9395,46.0236,45.9395,45.9862,23489.0
2023-03-03 13:30:00,49.24,49.25,49.15,49.16,19799.0,45.9956,46.0049,45.9115,45.9209,19799.0
2023-03-03 14:00:00,49.16,49.26,49.13,49.25,35541.0,45.9209,46.0143,45.8928,46.0049,35541.0
2023-03-03 14:30:00,49.25,49.27,49.2,49.26,27139.0,46.0049,46.0236,45.9582,46.0143,27139.0
2023-03-03 15:00:00,49.27,49.35,49.26,49.3,40086.0,46.0236,46.0983,46.0143,46.0516,40086.0
2023-03-03 15:30:00,49.31,49.35,49.26,49.28,107075.0,46.061,46.0983,46.0143,46.0329,107075.0
2023-03-06 09:30:00,49.46,49.59,49.3,49.36,83224.0,46.2011,46.3225,46.0516,46.1077,83224.0
2023-03-06 10:00:00,49.37,49.6,49.3,49.57,64695.0,46.117,46.3319,46.0516,46.3038,64695.0
2023-03-06 10:30:00,49.57,49.8,49.55,49.58,65892.0,46.3038,46.5187,46.2852,46.3132,65892.0
2023-03-06 11:00:00,49.57,49.66,49.55,49.55,35981.0,46.3038,46.3879,46.2852,46.2852,35981.0
2023-03-06 11:30:00,49.55,49.59,49.48,49.57,32890.0,46.2852,46.3225,46.2198,46.3038,32890.0
2023-03-06 12:00:00,49.56,49.62,49.52,49.53,33101.0,46.2945,46.3505,46.2571,46.2665,33101.0
2023-03-06 12:30:00,49.52,49.53,49.45,49.5,34420.0,46.2571,46.2665,46.1917,46.2385,34420.0
2023-03-06 13:00:00,49.5,49.56,49.48,49.51,29049.0,46.2385,46.2945,46.2198,46.2478,29049.0
2023-03-06 13:30:00,49.5,49.5,49.42,49.44,26096.0,46.2385,46.2385,46.1637,46.1824,26096.0
2023-03-06 14:00:00,49.44,49.5,49.39,49.42,20951.0,46.1824,46.2385,46.1357,46.1637,20951.0
2023-03-06 14:30:00,49.43,49.44,49.37,49.37,23329.0,46.1731,46.1824,46.117,46.117,23329.0
2023-03-06 15:00:00,49.37,49.4,49.25,49.27,41846.0,46.117,46.145,46.0049,46.0236,41846.0
2023-03-06 15:30:00,49.27,49.45,49.27,49.43,117812.0,46.0236,46.1917,46.0236,46.1731,117812.0
2023-03-07 09:30:00,49.57,49.75,49.4,49.55,55811.0,46.3038,46.472,46.145,46.2852,55811.0
2023-03-07 10:00:00,49.52,49.53,49.21,49.26,78403.0,46.2571,46.2665,45.9676,46.0143,78403.0
2023-03-07 10:30:00,49.26,49.36,49.1,49.1,63066.0,46.0143,46.1077,45.8648,45.8648,63066.0
2023-03-07 11:00:00,49.11,49.21,49.0,49.02,52041.0,45.8741,45.9676,45.7714,45.7901,52041.0
2023-03-07 11:30:00,49.03,49.1,48.98,49.01,63111.0,45.7994,45.8648,45.7527,45.7807,63111.0
2023-03-07 12:00:00,49.01,49.22,49.0,49.13,33152.0,45.7807,45.9769,45.7714,45.8928,33152.0
2023-03-07 12:30:00,49.11,49.11,48.89,48.9,35492.0,45.8741,45.8741,45.6686,45.678,35492.0
2023-03-07 13:00:00,48.9,48.91,48.72,48.76,50263.0,45.678,45.6873,45.5098,45.5472,50263.0
2023-03-07 13:30:00,48.76,48.81,48.64,48.75,42837.0,45.5472,45.5939,45.4351,45.5379,42837.0
2023-03-07 14:00:00,48.75,48.79,48.72,48.74,29016.0,45.5379,45.5752,45.5098,45.5285,29016.0
2023-03-07 14:30:00,48.74,48.76,48.71,48.71,23736.0,45.5285,45.5472,45.5005,45.5005,23736.0
2023-03-07 15:00:00,48.71,48.77,48.71,48.76,27820.0,45.5005,45.5566,45.5005,45.5472,27820.0
2023-03-07 15:30:00,48.77,48.94,48.77,48.89,164616.0,45.5566,45.7154,45.5566,45.6686,164616.0
2023-03-08 09:30:00,49.09,49.25,48.91,49.02,56997.0,45.8555,46.0049,45.6873,45.7901,56997.0
2023-03-08 10:00:00,49.02,49.07,48.74,48.99,78307.0,45.7901,45.8368,45.5285,45.7621,78307.0
2023-03-08 10:30:00,48.99,49.09,48.87,48.96,54889.0,45.7621,45.8555,45.65,45.734,54889.0
2023-03-08 11:00:00,48.98,49.26,48.95,49.08,60009.0,45.7527,46.0143,45.7247,45.8461,60009.0
2023-03-08 11:30:00,49.08,49.24,48.95,49.2,45995.0,45.8461,45.9956,45.7247,45.9582,45995.0
2023-03-08 12:00:00,49.2,49.23,49.05,49.06,27120.0,45.9582,45.9862,45.8181,45.8274,27120.0
2023-03-08 12:30:00,49.06,49.15,48.95,49.08,23587.0,45.8274,45.9115,45.7247,45.8461,23587.0
2023-03-08 13:00:00,49.08,49.1,48.94,48.94,24614.0,45.8461,45.8648,45.7154,45.7154,24614.0
2023-03-08 13:30:00,48.92,48.98,48.9,48.92,34657.0,45.6967,45.7527,45.678,45.6967,34657.0
2023-03-08 14:00:00,48.94,49.02,48.9,49.02,27277.0,45.7154,45.7901,45.678,45.7901,27277.0
2023-03-08 14:30:00,49.02,49.03,48.88,48.88,22920.0,45.7901,45.7994,45.6593,45.6593,22920.0
2023-03-08 15:00:00,48.88,48.92,48.85,48.89,38620.0,45.6593,45.6967,45.6313,45.6686,38620.0
2023-03-08 15:30:00,48.9,49.14,48.89,49.12,117989.0,45.678,45.9022,45.6686,45.8835,117989.0
2023-03-09 09:30:00,49.26,49.58,49.23,49.48,69257.0,46.0143,46.3132,45.9862,46.2198,69257.0
2023-03-09 10:00:00,49.48,49.56,49.44,49.53,40393.0,46.2198,46.2945,46.1824,46.2665,40393.0
2023-03-09 10:30:00,49.54,49.69,49.5,49.54,32838.0,46.2758,46.4159,46.2385,46.2758,32838.0
2023-03-09 11:00:00,49.53,49.59,49.45,49.53,39767.0,46.2665,46.3225,46.1917,46.2665,39767.0
2023-03-09 11:30:00,49.53,49.61,49.51,49.55,33094.0,46.2665,46.3412,46.2478,46.2852,33094.0
2023-03-09 12:00:00,49.53,49.56,49.39,49.54,36527.0,46.2665,46.2945,46.1357,46.2758,36527.0
2023-03-09 12:30:00,49.55,49.6,49.38,49.39,35609.0,46.2852,46.3319,46.1264,46.1357,35609.0
2023-03-09 13:00:00,49.39,49.44,49.22,49.28,31224.0,46.1357,46.1824,45.9769,46.0329,31224.0
2023-03-09 13:30:00,49.27,49.31,49.16,49.22,34600.0,46.0236,46.061,45.9209,45.9769,34600.0
2023-03-09 14:00:00,49.21,49.23,49.13,49.13,35356.0,45.9676,45.9862,45.8928,45.8928,35356.0
2023-03-09 14:30:00,49.13,49.16,49.01,49.01,29660.0,45.8928,45.9209,45.7807,45.7807,29660.0
2023-03-09 15:00:00,49.02,49.03,48.7,48.8,74079.0,45.7901,45.7994,45.4912,45.5846,74079.0
2023-03-09 15:30:00,48.79,48.99,48.76,48.81,163984.0,45.5752,45.7621,45.5472,45.5939,163984.0
2023-03-10 09:30:00,48.9,49.16,48.57,48.68,125708.0,45.678,45.9209,45.3697,45.4725,125708.0
2023-03-10 10:00:00,48.67,48.84,48.5,48.56,93728.0,45.4631,45.6219,45.3043,45.3604,93728.0
2023-03-10 10:30:00,48.55,48.87,48.52,48.84,91031.0,45.351,45.65,45.323,45.6219,91031.0
2023-03-10 11:00:00,48.82,48.97,48.62,48.94,52615.0,45.6033,45.7434,45.4164,45.7154,52615.0
2023-03-10 11:30:00,48.94,49.02,48.6,48.61,53257.0,45.7154,45.7901,45.3978,45.4071,53257.0
2023-03-10 12:00:00,48.6,48.7,48.58,48.68,37371.0,45.3978,45.4912,45.3791,45.4725,37371.0
2023-03-10 12:30:00,48.69,48.86,48.63,48.65,41287.0,45.4818,45.6406,45.4258,45.4445,41287.0
2023-03-10 13:00:00,48.66,48.72,48.46,48.53,46381.0,45.4538,45.5098,45.267,45.3324,46381.0
2023-03-10 13:30:00,48.52,48.54,48.3,48.37,59231.0,45.323,45.3417,45.1175,45.1829,59231.0
2023-03-10 14:00:00,48.41,48.64,48.36,48.37,51476.0,45.2203,45.4351,45.1736,45.1829,51476.0
2023-03-10 14:30:00,48.38,48.76,48.38,48.7,54247.0,45.1922,45.5472,45.1922,45.4912,54247.0
2023-03-10 15:00:00,48.7,48.7,48.43,48.58,92816.0,45.4912,45.4912,45.239,45.3791,92816.0
2023-03-10 15:30:00,48.58,48.59,48.37,48.56,154046.0,45.3791,45.3884,45.1829,45.3604,154046.0
2023-03-13 09:30:00,48.54,48.72,48.21,48.66,164227.0,45.3417,45.5098,45.0335,45.4538,164227.0
2023-03-13 10:00:00,48.66,48.68,48.15,48.17,106576.0,45.4538,45.4725,44.9774,44.9961,106576.0
2023-03-13 10:30:00,48.18,48.6,48.18,48.54,100103.0,45.0054,45.3978,45.0054,45.3417,100103.0
2023-03-13 11:00:00,48.54,48.83,48.5,48.79,101090.0,45.3417,45.6126,45.3043,45.5752,101090.0
2023-03-13 11:30:00,48.79,48.86,48.63,48.72,112418.0,45.5752,45.6406,45.4258,45.5098,112418.0
2023-03-13 12:00:00,48.72,48.87,48.47,48.55,56131.0,45.5098,45.65,45.2763,45.351,56131.0
2023-03-13 12:30:00,48.54,48.55,48.16,48.25,76135.0,45.3417,45.351,44.9867,45.0708,76135.0
2023-03-13 13:00:00,48.25,48.37,48.13,48.28,45564.0,45.0708,45.1829,44.9587,45.0988,45564.0
2023-03-13 13:30:00,48.28,48.48,48.2,48.44,40349.0,45.0988,45.2857,45.0241,45.2483,40349.0
2023-03-13 14:00:00,48.44,48.65,48.44,48.58,59603.0,45.2483,45.4445,45.2483,45.3791,59603.0
2023-03-13 14:30:00,48.58,48.7,48.55,48.63,50061.0,45.3791,45.4912,45.351,45.4258,50061.0
2023-03-13 15:00:00,48.61,48.72,48.36,48.45,74157.0,45.4071,45.5098,45.1736,45.2576,74157.0
2023-03-13 15:30:00,48.45,48.63,48.38,48.41,170340.0,45.2576,45.4258,45.1922,45.2203,170340.0
2023-03-14 09:30:00,48.72,48.99,48.61,48.98,132013.0,45.5098,45.7621,45.4071,45.7527,132013.0
2023-03-14 10:00:00,48.98,49.0,48.71,48.84,83370.0,45.7527,45.7714,45.5005,45.6219,83370.0
2023-03-14 10:30:00,48.84,49.19,48.84,49.11,60699.0,45.6219,45.9489,45.6219,45.8741,60699.0
2023-03-14 11:00:00,49.11,49.25,49.11,49.12,37209.0,45.8741,46.0049,45.8741,45.8835,37209.0
2023-03-14 11:30:00,49.13,49.17,49.07,49.09,36513.0,45.8928,45.9302,45.8368,45.8555,36513.0
2023-03-14 12:00:00,49.09,49.23,49.06,49.16,56186.0,45.8555,45.9862,45.8274,45.9209,56186.0
2023-03-14 12:30:00,49.15,49.21,49.06,49.11,37140.0,45.9115,45.9676,45.8274,45.8741,37140.0
2023-03-14 13:00:00,49.12,49.14,48.82,48.99,43199.0,45.8835,45.9022,45.6033,45.7621,43199.0
2023-03-14 13:30:00,48.97,49.03,48.82,48.84,41262.0,45.7434,45.7994,45.6033,45.6219,41262.0
2023-03-14 14:00:00,48.85,48.88,48.72,48.84,33094.0,45.6313,45.6593,45.5098,45.6219,33094.0
2023-03-14 14:30:00,48.82,48.85,48.72,48.73,31573.0,45.6033,45.6313,45.5098,45.5192,31573.0
2023-03-14 15:00:00,48.74,48.81,48.51,48.59,61738.0,45.5285,45.5939,45.3137,45.3884,61738.0
2023-03-14 15:30:00,48.59,49.14,48.58,49.06,164919.0,45.3884,45.9022,45.3791,45.8274,164919.0
2023-03-15 09:30:00,48.45,48.73,48.38,48.5,120723.0,45.2576,45.5192,45.1922,45.3043,120723.0
2023-03-15 10:00:00,48.49,48.71,48.44,48.57,85648.0,45.295,45.5005,45.2483,45.3697,85648.0
2023-03-15 10:30:00,48.56,48.78,48.45,48.77,85711.0,45.3604,45.5659,45.2576,45.5566,85711.0
2023-03-15 11:00:00,48.77,48.95,48.7,48.75,99509.0,45.5566,45.7247,45.4912,45.5379,99509.0
2023-03-15 11:30:00,48.75,48.82,48.63,48.65,66415.0,45.5379,45.6033,45.4258,45.4445,66415.0
2023-03-15 12:00:00,48.65,48.72,48.42,48.48,64601.0,45.4445,45.5098,45.2296,45.2857,64601.0
2023-03-15 12:30:00,48.48,48.58,48.42,48.48,56055.0,45.2857,45.3791,45.2296,45.2857,56055.0
2023-03-15 13:00:00,48.49,48.7,48.48,48.67,42841.0,45.295,45.4912,45.2857,45.4631,42841.0
2023-03-15 13:30:00,48.67,48.72,48.54,48.65,44138.0,45.4631,45.5098,45.3417,45.4445,44138.0
2023-03-15 14:00:00,48.65,48.99,48.55,48.84,69930.0,45.4445,45.7621,45.351,45.6219,69930.0
2023-03-15 14:30:00,48.85,48.95,48.79,48.9,94752.0,45.6313,45.7247,45.5752,45.678,94752.0
2023-03-15 15:00:00,48.92,49.04,48.81,48.98,87171.0,45.6967,45.8088,45.5939,45.7527,87171.0
2023-03-15 15:30:00,48.98,49.1,48.76,49.08,157988.0,45.7527,45.8648,45.5472,45.8461,157988.0
2023-03-16 09:30:00,48.68,48.93,48.51,48.93,56212.0,45.4725,45.706,45.3137,45.706,56212.0
2023-03-16 10:00:00,48.94,49.22,48.93,49.22,67828.0,45.7154,45.9769,45.706,45.9769,67828.0
2023-03-16 10:30:00,49.22,49.63,49.16,49.58,76175.0,45.9769,46.3599,45.9209,46.3132,76175.0
2023-03-16 11:00:00,49.62,49.9,49.57,49.89,80839.0,46.3505,46.6121,46.3038,46.6028,80839.0
2023-03-16 11:30:00,49.93,49.98,49.82,49.94,52887.0,46.6401,46.6868,46.5374,46.6495,52887.0
2023-03-16 12:00:00,49.9,49.96,49.78,49.93,34347.0,46.6121,46.6681,46.5,46.6401,34347.0
2023-03-16 12:30:00,49.95,50.03,49.82,49.99,94608.0,46.6588,46.7335,46.5374,46.6962,94608.0
2023-03-16 13:00:00,49.98,50.03,49.82,49.89,45112.0,46.6868,46.7335,46.5374,46.6028,45112.0
2023-03-16 13:30:00,49.89,49.97,49.81,49.94,40302.0,46.6028,46.6775,46.528,46.6495,40302.0
2023-03-16 14:00:00,49.93,49.98,49.89,49.97,34782.0,46.6401,46.6868,46.6028,46.6775,34782.0
2023-03-16 14:30:00,49.97,50.08,49.87,50.07,57539.0,46.6775,46.7802,46.5841,46.7709,57539.0
2023-03-16 15:00:00,50.07,50.25,50.06,50.22,107246.0,46.7709,46.939,46.7616,46.911,107246.0
2023-03-16 15:30:00,50.22,50.28,50.06,50.12,217114.0,46.911,46.9671,46.7616,46.8176,217114.0
2023-03-17 09:30:00,50.26,50.49,50.09,50.35,135682.0,46.9484,47.1632,46.7896,47.0324,135682.0
2023-03-17 10:00:00,50.36,50.55,50.04,50.06,136091.0,47.0418,47.2193,46.7429,46.7616,136091.0
2023-03-17 10:30:00,50.07,50.12,49.87,49.98,86177.0,46.7709,46.8176,46.5841,46.6868,86177.0
2023-03-17 11:00:00,49.97,50.06,49.78,49.94,62088.0,46.6775,46.7616,46.5,46.6495,62088.0
2023-03-17 11:30:00,49.93,50.07,49.88,49.94,67659.0,46.6401,46.7709,46.5934,46.6495,67659.0
2023-03-17 12:00:00,49.94,50.04,49.9,50.0,47418.0,46.6495,46.7429,46.6121,46.7055,47418.0
2023-03-17 12:30:00,50.01,50.09,49.92,50.08,59925.0,46.7148,46.7896,46.6308,46.7802,59925.0
2023-03-17 13:00:00,50.09,50.26,50.05,50.17,60307.0,46.7896,46.9484,46.7522,46.8643,60307.0
2023-03-17 13:30:00,50.17,50.19,50.03,50.1,65833.0,46.8643,46.883,46.7335,46.7989,65833.0
2023-03-17 14:00:00,50.11,50.18,49.79,49.8,74457.0,46.8083,46.8736,46.5093,46.5187,74457.0
2023-03-17 14:30:00,49.79,49.93,49.74,49.88,76967.0,46.5093,46.6401,46.4626,46.5934,76967.0
2023-03-17 15:00:00,49.88,50.05,49.83,50.01,90047.0,46.5934,46.7522,46.5467,46.7148,90047.0
2023-03-17 15:30:00,50.01,50.35,49.85,50.2,428733.0,46.7148,47.0324,46.5654,46.8923,428733.0
2023-03-20 09:30:00,50.22,50.65,50.01,50.56,162460.0,46.911,47.3127,46.7148,47.2286,162460.0
2023-03-20 10:00:00,50.56,50.7,50.38,50.57,68765.0,47.2286,47.3594,47.0605,47.238,68765.0
2023-03-20 10:30:00,50.58,50.65,50.46,50.6,59584.0,47.2473,47.3127,47.1352,47.266,59584.0
2023-03-20 11:00:00,50.6,50.84,50.57,50.82,63145.0,47.266,47.4902,47.238,47.4715,63145.0
2023-03-20 11:30:00,50.83,50.87,50.78,50.81,52997.0,47.4808,47.5182,47.4341,47.4621,52997.0
2023-03-20 12:00:00,50.82,50.84,50.6,50.63,64827.0,47.4715,47.4902,47.266,47.294,64827.0
2023-03-20 12:30:00,50.64,50.78,50.63,50.74,36501.0,47.3033,47.4341,47.294,47.3967,36501.0
2023-03-20 13:00:00,50.73,50.84,50.7,50.81,38560.0,47.3874,47.4902,47.3594,47.4621,38560.0
2023-03-20 13:30:00,50.81,50.89,50.78,50.82,31296.0,47.4621,47.5369,47.4341,47.4715,31296.0
2023-03-20 14:00:00,50.83,50.94,50.8,50.86,38872.0,47.4808,47.5836,47.4528,47.5088,38872.0
2023-03-20 14:30:00,50.85,50.91,50.73,50.83,49975.0,47.4995,47.5555,47.3874,47.4808,49975.0
2023-03-20 15:00:00,50.83,50.95,50.8,50.93,58665.0,47.4808,47.5929,47.4528,47.5742,58665.0
2023-03-20 15:30:00,50.92,51.03,50.91,50.93,198916.0,47.5649,47.6676,47.5555,47.5742,198916.0
2023-03-21 09:30:00,51.2,51.33,50.97,51.06,72300.0,47.8264,47.9479,47.6116,47.6957,72300.0
2023-03-21 10:00:00,51.06,51.12,50.82,50.84,71900.0,47.6957,47.7517,47.4715,47.4902,71900.0
2023-03-21 10:30:00,50.84,50.87,50.63,50.73,60746.0,47.4902,47.5182,47.294,47.3874,60746.0
2023-03-21 11:00:00,50.73,50.75,50.48,50.5,56471.0,47.3874,47.4061,47.1539,47.1726,56471.0
2023-03-21 11:30:00,50.5,50.62,50.41,50.45,66990.0,47.1726,47.2847,47.0885,47.1259,66990.0
2023-03-21 12:00:00,50.46,50.57,50.43,50.56,31737.0,47.1352,47.238,47.1072,47.2286,31737.0
2023-03-21 12:30:00,50.56,50.57,50.42,50.42,36953.0,47.2286,47.238,47.0978,47.0978,36953.0
2023-03-21 13:00:00,50.42,50.54,50.34,50.54,33630.0,47.0978,47.2099,47.0231,47.2099,33630.0
2023-03-21 13:30:00,50.55,50.56,50.38,50.39,37336.0,47.2193,47.2286,47.0605,47.0698,37336.0
2023-03-21 14:00:00,50.38,50.54,50.38,50.5,38601.0,47.0605,47.2099,47.0605,47.1726,38601.0
2023-03-21 14:30:00,50.51,50.64,50.49,50.62,50820.0,47.1819,47.3033,47.1632,47.2847,50820.0
2023-03-21 15:00:00,50.62,50.79,50.62,50.74,67054.0,47.2847,47.4435,47.2847,47.3967,67054.0
2023-03-21 15:30:00,50.74,50.83,50.59,50.67,192695.0,47.3967,47.4808,47.2566,47.3314,192695.0
2023-03-22 09:30:00,50.7,50.74,50.44,50.47,55787.0,47.3594,47.3967,47.1165,47.1445,55787.0
2023-03-22 10:00:00,50.48,50.61,50.43,50.61,39557.0,47.1539,47.2753,47.1072,47.2753,39557.0
2023-03-22 10:30:00,50.61,50.63,50.51,50.53,34908.0,47.2753,47.294,47.1819,47.2006,34908.0
2023-03-22 11:00:00,50.52,50.52,50.39,50.49,40828.0,47.1912,47.1912,47.0698,47.1632,40828.0
2023-03-22 11:30:00,50.49,50.5,50.35,50.35,38788.0,47.1632,47.1726,47.0324,47.0324,38788.0
2023-03-22 12:00:00,50.36,50.44,50.3,50.34,36186.0,47.0418,47.1165,46.9857,47.0231,36186.0
2023-03-22 12:30:00,50.34,50.37,50.21,50.21,29631.0,47.0231,47.0511,46.9017,46.9017,29631.0
2023-03-22 13:00:00,50.22,50.24,50.09,50.18,111182.0,46.911,46.9297,46.7896,46.8736,111182.0
2023-03-22 13:30:00,50.19,50.2,50.03,50.06,75882.0,46.883,46.8923,46.7335,46.7616,75882.0
2023-03-22 14:00:00,50.06,50.52,50.06,50.25,113767.0,46.7616,47.1912,46.7616,46.939,113767.0
2023-03-22 14:30:00,50.26,50.51,50.0,50.09,202528.0,46.9484,47.1819,46.7055,46.7896,202528.0
2023-03-22 15:00:00,50.08,50.27,49.7,50.16,136766.0,46.7802,46.9577,46.4253,46.855,136766.0
2023-03-22 15:30:00,50.16,50.19,49.43,49.43,244510.0,46.855,46.883,46.1731,46.1731,244510.0
2023-03-23 09:30:00,49.68,49.84,49.64,49.77,77427.0,46.4066,46.556,46.3692,46.4907,77427.0
2023-03-23 10:00:00,49.79,49.9,49.73,49.81,60859.0,46.5093,46.6121,46.4533,46.528,60859.0
2023-03-23 10:30:00,49.81,50.04,49.76,50.02,82128.0,46.528,46.7429,46.4813,46.7242,82128.0
2023-03-23 11:00:00,50.02,50.21,50.01,50.03,42051.0,46.7242,46.9017,46.7148,46.7335,42051.0
2023-03-23 11:30:00,50.03,50.18,50.01,50.17,29388.0,46.7335,46.8736,46.7148,46.8643,29388.0
2023-03-23 12:00:00,50.16,50.2,50.02,50.16,45885.0,46.855,46.8923,46.7242,46.855,45885.0
2023-03-23 12:30:00,50.17,50.25,50.1,50.21,44080.0,46.8643,46.939,46.7989,46.9017,44080.0
2023-03-23 13:00:00,50.2,50.24,50.05,50.11,40153.0,46.8923,46.9297,46.7522,46.8083,40153.0
2023-03-23 13:30:00,50.09,50.23,50.02,50.03,30331.0,46.7896,46.9204,46.7242,46.7335,30331.0
2023-03-23 14:00:00,50.03,50.1,49.76,49.76,37288.0,46.7335,46.7989,46.4813,46.4813,37288.0
2023-03-23 14:30:00,49.77,49.79,49.41,49.6,46591.0,46.4907,46.5093,46.1544,46.3319,46591.0
2023-03-23 15:00:00,49.61,49.85,49.42,49.56,115660.0,46.3412,46.5654,46.1637,46.2945,115660.0
2023-03-23 15:30:00,49.56,49.87,49.5,49.7,188175.0,46.2945,46.5841,46.2385,46.4253,188175.0
2023-03-24 09:30:00,49.83,50.02,49.57,49.76,87846.0,46.5467,46.7242,46.3038,46.4813,87846.0
2023-03-24 10:00:00,49.77,49.81,49.5,49.79,78045.0,46.4907,46.528,46.2385,46.5093,78045.0
2023-03-24 10:30:00,49.79,49.85,49.57,49.82,60221.0,46.5093,46.5654,46.3038,46.5374,60221.0
2023-03-24 11:00:00,49.82,49.95,49.72,49.89,87820.0,46.5374,46.6588,46.444,46.6028,87820.0
2023-03-24 11:30:00,49.88,50.11,49.84,50.08,67572.0,46.5934,46.8083,46.556,46.7802,67572.0
2023-03-24 12:00:00,50.08,50.19,49.76,49.86,52147.0,46.7802,46.883,46.4813,46.5747,52147.0
2023-03-24 12:30:00,49.88,50.28,49.86,50.25,61458.0,46.5934,46.9671,46.5747,46.939,61458.0
2023-03-24 13:00:00,50.28,50.48,50.23,50.34,78138.0,46.9671,47.1539,46.9204,47.0231,78138.0
2023-03-24 13:30:00,50.34,50.46,50.23,50.27,50550.0,47.0231,47.1352,46.9204,46.9577,50550.0
2023-03-24 14:00:00,50.27,50.35,50.26,50.29,39439.0,46.9577,47.0324,46.9484,46.9764,39439.0
2023-03-24 14:30:00,50.32,50.37,50.28,50.36,43564.0,47.0044,47.0511,46.9671,47.0418,43564.0
2023-03-24 15:00:00,50.36,50.54,50.29,50.46,60303.0,47.0418,47.2099,46.9764,47.1352,60303.0
2023-03-24 15:30:00,50.46,50.54,50.37,50.52,144319.0,47.1352,47.2099,47.0511,47.1912,144319.0
2023-03-27 09:30:00,50.7,50.95,50.69,50.79,59978.0,47.3594,47.5929,47.35,47.4435,59978.0
2023-03-27 10:00:00,50.79,50.87,50.68,50.78,27871.0,47.4435,47.5182,47.3407,47.4341,27871.0
2023-03-27 10:30:00,50.78,50.78,50.59,50.59,26569.0,47.4341,47.4341,47.2566,47.2566,26569.0
2023-03-27 11:00:00,50.6,50.73,50.54,50.72,47407.0,47.266,47.3874,47.2099,47.3781,47407.0
2023-03-27 11:30:00,50.72,50.77,50.63,50.69,44069.0,47.3781,47.4248,47.294,47.35,44069.0
2023-03-27 12:00:00,50.69,50.71,50.57,50.7,32407.0,47.35,47.3687,47.238,47.3594,32407.0
2023-03-27 12:30:00,50.7,50.71,50.65,50.67,25631.0,47.3594,47.3687,47.3127,47.3314,25631.0
2023-03-27 13:00:00,50.68,50.72,50.6,50.69,27890.0,47.3407,47.3781,47.266,47.35,27890.0
2023-03-27 13:30:00,50.7,50.71,50.58,50.61,20104.0,47.3594,47.3687,47.2473,47.2753,20104.0
2023-03-27 14:00:00,50.6,50.67,50.54,50.66,25417.0,47.266,47.3314,47.2099,47.322,25417.0
2023-03-27 14:30:00,50.67,50.77,50.67,50.77,21044.0,47.3314,47.4248,47.3314,47.4248,21044.0
2023-03-27 15:00:00,50.78,50.79,50.64,50.66,22036.0,47.4341,47.4435,47.3033,47.322,22036.0
2023-03-27 15:30:00,50.67,50.7,50.48,50.55,82619.0,47.3314,47.3594,47.1539,47.2193,82619.0
2023-03-28 09:30:00,50.33,50.45,50.27,50.44,42316.0,47.0138,47.1259,46.9577,47.1165,42316.0
2023-03-28 10:00:00,50.43,50.59,50.39,50.42,32186.0,47.1072,47.2566,47.0698,47.0978,32186.0
2023-03-28 10:30:00,50.44,50.44,50.29,50.44,24391.0,47.1165,47.1165,46.9764,47.1165,24391.0
2023-03-28 11:00:00,50.45,50.58,50.43,50.51,37852.0,47.1259,47.2473,47.1072,47.1819,37852.0
2023-03-28 11:30:00,50.5,50.55,50.43,50.48,21194.0,47.1726,47.2193,47.1072,47.1539,21194.0
2023-03-28 12:00:00,50.49,50.49,50.4,50.46,18564.0,47.1632,47.1632,47.0792,47.1352,18564.0
2023-03-28 12:30:00,50.45,50.49,50.41,50.41,23044.0,47.1259,47.1632,47.0885,47.0885,23044.0
2023-03-28 13:00:00,50.41,50.45,50.37,50.41,31489.0,47.0885,47.1259,47.0511,47.0885,31489.0
2023-03-28 13:30:00,50.41,50.43,50.28,50.3,28220.0,47.0885,47.1072,46.9671,46.9857,28220.0
2023-03-28 14:00:00,50.3,50.41,50.28,50.4,26043.0,46.9857,47.0885,46.9671,47.0792,26043.0
2023-03-28 14:30:00,50.4,50.41,50.31,50.35,22257.0,47.0792,47.0885,46.9951,47.0324,22257.0
2023-03-28 15:00:00,50.36,50.39,50.28,50.29,37534.0,47.0418,47.0698,46.9671,46.9764,37534.0
2023-03-28 15:30:00,50.29,50.46,50.27,50.4,78601.0,46.9764,47.1352,46.9577,47.0792,78601.0
2023-03-29 09:30:00,50.72,50.92,50.65,50.7,61981.0,47.3781,47.5649,47.3127,47.3594,61981.0
2023-03-29 10:00:00,50.72,50.84,50.67,50.84,39224.0,47.3781,47.4902,47.3314,47.4902,39224.0
2023-03-29 10:30:00,50.85,50.87,50.77,50.78,47782.0,47.4995,47.5182,47.4248,47.4341,47782.0
2023-03-29 11:00:00,50.78,50.92,50.77,50.85,47497.0,47.4341,47.5649,47.4248,47.4995,47497.0
2023-03-29 11:30:00,50.87,50.98,50.87,50.98,42132.0,47.5182,47.6209,47.5182,47.6209,42132.0
2023-03-29 12:00:00,50.98,51.05,50.95,50.98,80674.0,47.6209,47.6863,47.5929,47.6209,80674.0
2023-03-29 12:30:00,50.98,50.99,50.88,50.9,36586.0,47.6209,47.6303,47.5275,47.5462,36586.0
2023-03-29 13:00:00,50.9,51.05,50.89,51.01,24859.0,47.5462,47.6863,47.5369,47.649,24859.0
2023-03-29 13:30:00,51.01,51.01,50.89,50.94,24235.0,47.649,47.649,47.5369,47.5836,24235.0
2023-03-29 14:00:00,50.94,51.0,50.9,50.97,27469.0,47.5836,47.6396,47.5462,47.6116,27469.0
2023-03-29 14:30:00,50.97,51.12,50.97,51.12,34727.0,47.6116,47.7517,47.6116,47.7517,34727.0
2023-03-29 15:00:00,51.12,51.23,51.08,51.23,62999.0,47.7517,47.8545,47.7143,47.8545,62999.0
2023-03-29 15:30:00,51.22,51.27,51.12,51.2,126297.0,47.8451,47.8918,47.7517,47.8264,126297.0
2023-03-30 09:30:00,51.6,51.68,51.34,51.43,58524.0,48.2001,48.2748,47.9572,48.0413,58524.0
2023-03-30 10:00:00,51.43,51.52,51.3,51.48,46807.0,48.0413,48.1254,47.9199,48.088,46807.0
2023-03-30 10:30:00,51.47,51.59,51.45,51.47,54513.0,48.0786,48.1907,48.06,48.0786,54513.0
2023-03-30 11:00:00,51.47,51.57,51.43,51.51,45428.0,48.0786,48.1721,48.0413,48.116,45428.0
2023-03-30 11:30:00,51.52,51.52,51.25,51.3,42609.0,48.1254,48.1254,47.8731,47.9199,42609.0
2023-03-30 12:00:00,51.29,51.3,51.24,51.26,31191.0,47.9105,47.9199,47.8638,47.8825,31191.0
2023-03-30 12:30:00,51.25,51.25,51.14,51.19,43165.0,47.8731,47.8731,47.7704,47.8171,43165.0
2023-03-30 13:00:00,51.17,51.26,51.15,51.15,33649.0,47.7984,47.8825,47.7797,47.7797,33649.0
2023-03-30 13:30:00,51.15,51.23,51.13,51.23,32201.0,47.7797,47.8545,47.7611,47.8545,32201.0
2023-03-30 14:00:00,51.22,51.33,51.2,51.33,21986.0,47.8451,47.9479,47.8264,47.9479,21986.0
2023-03-30 14:30:00,51.33,51.39,51.31,51.35,25361.0,47.9479,48.0039,47.9292,47.9666,25361.0
2023-03-30 15:00:00,51.34,51.42,51.3,51.4,31516.0,47.9572,48.0319,47.9199,48.0133,31516.0
2023-03-30 15:30:00,51.39,51.44,51.32,51.43,112007.0,48.0039,48.0506,47.9385,48.0413,112007.0
2023-03-31 09:30:00,51.44,51.65,51.41,51.61,52831.0,48.0506,48.2468,48.0226,48.2094,52831.0
2023-03-31 10:00:00,51.61,51.63,51.55,51.59,46927.0,48.2094,48.2281,48.1534,48.1907,46927.0
2023-03-31 10:30:00,51.59,51.75,51.59,51.73,36008.0,48.1907,48.3402,48.1907,48.3215,36008.0
2023-03-31 11:00:00,51.73,51.86,51.7,51.82,42574.0,48.3215,48.443,48.2935,48.4056,42574.0
2023-03-31 11:30:00,51.82,51.84,51.75,51.84,28563.0,48.4056,48.4243,48.3402,48.4243,28563.0
2023-03-31 12:00:00,51.85,51.92,51.84,51.9,32961.0,48.4336,48.499,48.4243,48.4803,32961.0
2023-03-31 12:30:00,51.9,51.9,51.8,51.82,31101.0,48.4803,48.4803,48.3869,48.4056,31101.0
2023-03-31 13:00:00,51.83,51.84,51.74,51.76,34959.0,48.4149,48.4243,48.3309,48.3495,34959.0
2023-03-31 13:30:00,51.76,51.76,51.63,51.73,54764.0,48.3495,48.3495,48.2281,48.3215,54764.0
2023-03-31 14:00:00,51.73,51.86,51.73,51.82,42246.0,48.3215,48.443,48.3215,48.4056,42246.0
2023-03-31 14:30:00,51.81,51.9,51.81,51.88,41341.0,48.3962,48.4803,48.3962,48.4616,41341.0
2023-03-31 15:00:00,51.88,52.13,51.88,52.12,102166.0,48.4616,48.6952,48.4616,48.6858,102166.0
2023-03-31 15:30:00,52.12,52.35,52.03,52.27,431970.0,48.6858,48.9007,48.6018,48.8259,431970.0
2023-04-03 09:30:00,52.06,52.56,51.99,52.46,98770.0,48.6298,49.0968,48.5644,49.0034,98770.0
2023-04-03 10:00:00,52.46,52.52,52.35,52.43,53333.0,49.0034,49.0595,48.9007,48.9754,53333.0
2023-04-03 10:30:00,52.45,52.45,52.19,52.2,55683.0,48.9941,48.9941,48.7512,48.7605,55683.0
2023-04-03 11:00:00,52.2,52.22,52.09,52.18,39181.0,48.7605,48.7792,48.6578,48.7419,39181.0
2023-04-03 11:30:00,52.17,52.2,52.1,52.16,24546.0,48.7325,48.7605,48.6671,48.7232,24546.0
2023-04-03 12:00:00,52.17,52.19,52.13,52.17,34797.0,48.7325,48.7512,48.6952,48.7325,34797.0
2023-04-03 12:30:00,52.17,52.24,52.15,52.19,16733.0,48.7325,48.7979,48.7138,48.7512,16733.0
2023-04-03 13:00:00,52.18,52.27,52.13,52.18,35144.0,48.7419,48.8259,48.6952,48.7419,35144.0
2023-04-03 13:30:00,52.18,52.29,52.18,52.28,22316.0,48.7419,48.8446,48.7419,48.8353,22316.0
2023-04-03 14:00:00,52.28,52.34,52.28,52.32,31932.0,48.8353,48.8913,48.8353,48.8726,31932.0
2023-04-03 14:30:00,52.3,52.32,52.26,52.28,46130.0,48.854,48.8726,48.8166,48.8353,46130.0
2023-04-03 15:00:00,52.28,52.36,52.28,52.35,41981.0,48.8353,48.91,48.8353,48.9007,41981.0
2023-04-03 15:30:00,52.35,52.4,52.23,52.32,153771.0,48.9007,48.9474,48.7886,48.8726,153771.0
2023-04-04 09:30:00,52.0,52.11,51.9,51.94,66202.0,48.9393,49.0428,48.8452,48.8828,66202.0
2023-04-04 10:00:00,51.94,52.03,51.86,51.9,107602.0,48.8828,48.9675,48.8075,48.8452,107602.0
2023-04-04 10:30:00,51.9,52.04,51.86,51.89,41451.0,48.8452,48.9769,48.8075,48.8358,41451.0
2023-04-04 11:00:00,51.88,51.88,51.69,51.74,52133.0,48.8264,48.8264,48.6475,48.6946,52133.0
2023-04-04 11:30:00,51.73,51.75,51.59,51.59,55282.0,48.6852,48.704,48.5534,48.5534,55282.0
2023-04-04 12:00:00,51.59,51.62,51.43,51.57,50148.0,48.5534,48.5817,48.4028,48.5346,50148.0
2023-04-04 12:30:00,51.56,51.71,51.56,51.7,29578.0,48.5252,48.6664,48.5252,48.657,29578.0
2023-04-04 13:00:00,51.69,51.81,51.65,51.8,36394.0,48.6475,48.7605,48.6099,48.7511,36394.0
2023-04-04 13:30:00,51.8,51.83,51.72,51.77,35439.0,48.7511,48.7793,48.6758,48.7228,35439.0
2023-04-04 14:00:00,51.77,51.82,51.71,51.72,30445.0,48.7228,48.7699,48.6664,48.6758,30445.0
2023-04-04 14:30:00,51.72,51.78,51.65,51.66,38064.0,48.6758,48.7322,48.6099,48.6193,38064.0
2023-04-04 15:00:00,51.66,51.73,51.62,51.64,64795.0,48.6193,48.6852,48.5817,48.6005,64795.0
2023-04-04 15:30:00,51.65,51.83,51.59,51.81,135397.0,48.6099,48.7793,48.5534,48.7605,135397.0
2023-04-05 09:30:00,52.07,52.26,51.96,52.14,72801.0,49.0052,49.184,48.9017,49.0711,72801.0
2023-04-05 10:00:00,52.16,52.28,52.05,52.05,89654.0,49.0899,49.2028,48.9864,48.9864,89654.0
2023-04-05 10:30:00,52.04,52.08,51.85,51.9,54784.0,48.9769,49.0146,48.7981,48.8452,54784.0
2023-04-05 11:00:00,51.9,51.9,51.71,51.76,54165.0,48.8452,48.8452,48.6664,48.7134,54165.0
2023-04-05 11:30:00,51.75,51.85,51.74,51.8,36907.0,48.704,48.7981,48.6946,48.7511,36907.0
2023-04-05 12:00:00,51.81,51.83,51.69,51.74,47912.0,48.7605,48.7793,48.6475,48.6946,47912.0
2023-04-05 12:30:00,51.73,51.83,51.72,51.81,36665.0,48.6852,48.7793,48.6758,48.7605,36665.0
2023-04-05 13:00:00,51.81,52.0,51.8,51.97,38892.0,48.7605,48.9393,48.7511,48.9111,38892.0
2023-04-05 13:30:00,51.97,51.98,51.89,51.95,37367.0,48.9111,48.9205,48.8358,48.8922,37367.0
2023-04-05 14:00:00,51.94,51.99,51.88,51.9,41022.0,48.8828,48.9299,48.8264,48.8452,41022.0
2023-04-05 14:30:00,51.89,51.98,51.89,51.97,48531.0,48.8358,48.9205,48.8358,48.9111,48531.0
2023-04-05 15:00:00,51.97,51.97,51.8,51.8,72898.0,48.9111,48.9111,48.7511,48.7511,72898.0
2023-04-05 15:30:00,51.8,51.9,51.8,51.83,153107.0,48.7511,48.8452,48.7511,48.7793,153107.0
2023-04-06 09:30:00,50.98,51.03,50.73,50.85,119347.0,47.9793,48.0264,47.744,47.857,119347.0
2023-04-06 10:00:00,50.86,51.1,50.78,50.98,63929.0,47.8664,48.0923,47.7911,47.9793,63929.0
2023-04-06 10:30:00,50.99,51.07,50.95,51.07,39747.0,47.9887,48.064,47.9511,48.064,39747.0
2023-04-06 11:00:00,51.07,51.41,51.06,51.37,41800.0,48.064,48.384,48.0546,48.3464,41800.0
2023-04-06 11:30:00,51.38,51.53,51.36,51.48,29289.0,48.3558,48.497,48.337,48.4499,29289.0
2023-04-06 12:00:00,51.49,51.55,51.45,51.51,26494.0,48.4593,48.5158,48.4217,48.4781,26494.0
2023-04-06 12:30:00,51.52,51.56,51.46,51.49,23700.0,48.4875,48.5252,48.4311,48.4593,23700.0
2023-04-06 13:00:00,51.48,51.53,51.45,51.48,37257.0,48.4499,48.497,48.4217,48.4499,37257.0
2023-04-06 13:30:00,51.48,51.55,51.46,51.49,32214.0,48.4499,48.5158,48.4311,48.4593,32214.0
2023-04-06 14:00:00,51.5,51.53,51.48,51.48,23558.0,48.4687,48.497,48.4499,48.4499,23558.0
2023-04-06 14:30:00,51.49,51.52,51.33,51.34,43461.0,48.4593,48.4875,48.3087,48.3181,43461.0
2023-04-06 15:00:00,51.33,51.38,51.23,51.3,49500.0,48.3087,48.3558,48.2146,48.2805,49500.0
2023-04-06 15:30:00,51.3,51.33,51.2,51.27,107587.0,48.2805,48.3087,48.1864,48.2523,107587.0
2023-04-10 09:30:00,51.13,51.17,50.88,50.88,31395.0,48.1205,48.1581,47.8852,47.8852,31395.0
2023-04-10 10:00:00,50.91,51.13,50.91,51.07,33014.0,47.9135,48.1205,47.9135,48.064,33014.0
2023-04-10 10:30:00,51.08,51.26,51.08,51.14,36044.0,48.0734,48.2429,48.0734,48.1299,36044.0
2023-04-10 11:00:00,51.13,51.22,51.12,51.14,15601.0,48.1205,48.2052,48.1111,48.1299,15601.0
2023-04-10 11:30:00,51.16,51.19,51.11,51.13,16568.0,48.1487,48.177,48.1017,48.1205,16568.0
2023-04-10 12:00:00,51.12,51.18,51.06,51.17,32992.0,48.1111,48.1676,48.0546,48.1581,32992.0
2023-04-10 12:30:00,51.19,51.35,51.18,51.33,27817.0,48.177,48.3276,48.1676,48.3087,27817.0
2023-04-10 13:00:00,51.34,51.38,51.31,51.38,22592.0,48.3181,48.3558,48.2899,48.3558,22592.0
2023-04-10 13:30:00,51.38,51.39,51.28,51.33,15128.0,48.3558,48.3652,48.2617,48.3087,15128.0
2023-04-10 14:00:00,51.32,51.36,51.31,51.32,14380.0,48.2993,48.337,48.2899,48.2993,14380.0
2023-04-10 14:30:00,51.31,51.36,51.26,51.36,17404.0,48.2899,48.337,48.2429,48.337,17404.0
2023-04-10 15:00:00,51.36,51.39,51.3,51.3,22033.0,48.337,48.3652,48.2805,48.2805,22033.0
2023-04-10 15:30:00,51.29,51.36,51.23,51.34,109279.0,48.2711,48.337,48.2146,48.3181,109279.0
2023-04-11 09:30:00,51.12,51.3,50.87,50.87,68835.0,48.1111,48.2805,47.8758,47.8758,68835.0
2023-04-11 10:00:00,50.9,51.01,50.87,50.99,32703.0,47.904,48.0076,47.8758,47.9887,32703.0
2023-04-11 10:30:00,51.0,51.0,50.69,50.76,44237.0,47.9982,47.9982,47.7064,47.7723,44237.0
2023-04-11 11:00:00,50.77,50.81,50.66,50.71,46896.0,47.7817,47.8193,47.6782,47.7252,46896.0
2023-04-11 11:30:00,50.7,50.7,50.56,50.61,48208.0,47.7158,47.7158,47.5841,47.6311,48208.0
2023-04-11 12:00:00,50.62,50.7,50.62,50.66,43029.0,47.6405,47.7158,47.6405,47.6782,43029.0
2023-04-11 12:30:00,50.66,50.66,50.55,50.65,62794.0,47.6782,47.6782,47.5746,47.6688,62794.0
2023-04-11 13:00:00,50.65,50.66,50.61,50.66,38840.0,47.6688,47.6782,47.6311,47.6782,38840.0
2023-04-11 13:30:00,50.66,50.77,50.66,50.76,35842.0,47.6782,47.7817,47.6782,47.7723,35842.0
2023-04-11 14:00:00,50.77,50.87,50.77,50.84,30372.0,47.7817,47.8758,47.7817,47.8476,30372.0
2023-04-11 14:30:00,50.86,50.94,50.83,50.94,36441.0,47.8664,47.9417,47.8382,47.9417,36441.0
2023-04-11 15:00:00,50.93,50.93,50.85,50.88,45407.0,47.9323,47.9323,47.857,47.8852,45407.0
2023-04-11 15:30:00,50.88,50.88,50.52,50.62,222381.0,47.8852,47.8852,47.5464,47.6405,222381.0
2023-04-12 09:30:00,50.81,50.94,50.68,50.89,65395.0,47.8193,47.9417,47.697,47.8946,65395.0
2023-04-12 10:00:00,50.89,50.94,50.66,50.73,51698.0,47.8946,47.9417,47.6782,47.744,51698.0
2023-04-12 10:30:00,50.73,50.76,50.43,50.43,62138.0,47.744,47.7723,47.4617,47.4617,62138.0
2023-04-12 11:00:00,50.42,50.45,50.34,50.36,45318.0,47.4523,47.4805,47.377,47.3958,45318.0
2023-04-12 11:30:00,50.36,50.52,50.35,50.5,42043.0,47.3958,47.5464,47.3864,47.5276,42043.0
2023-04-12 12:00:00,50.52,50.55,50.41,50.44,38833.0,47.5464,47.5746,47.4429,47.4711,38833.0
2023-04-12 12:30:00,50.45,50.56,50.43,50.52,48093.0,47.4805,47.5841,47.4617,47.5464,48093.0
2023-04-12 13:00:00,50.52,50.55,50.42,50.42,46300.0,47.5464,47.5746,47.4523,47.4523,46300.0
2023-04-12 13:30:00,50.43,50.46,50.34,50.39,49209.0,47.4617,47.4899,47.377,47.4241,49209.0
2023-04-12 14:00:00,50.39,50.44,50.21,50.22,58455.0,47.4241,47.4711,47.2547,47.2641,58455.0
2023-04-12 14:30:00,50.22,50.24,50.13,50.21,69280.0,47.2641,47.2829,47.1794,47.2547,69280.0
2023-04-12 15:00:00,50.22,50.27,50.06,50.09,82923.0,47.2641,47.3111,47.1135,47.1417,82923.0
2023-04-12 15:30:00,50.09,50.19,50.07,50.14,149610.0,47.1417,47.2358,47.1229,47.1888,149610.0
2023-04-13 09:30:00,50.27,50.31,50.1,50.25,64171.0,47.3111,47.3488,47.1511,47.2923,64171.0
2023-04-13 10:00:00,50.27,50.54,50.24,50.53,48273.0,47.3111,47.5652,47.2829,47.5558,48273.0
2023-04-13 10:30:00,50.54,50.54,50.42,50.42,28082.0,47.5652,47.5652,47.4523,47.4523,28082.0
2023-04-13 11:00:00,50.42,50.48,50.39,50.42,31935.0,47.4523,47.5088,47.4241,47.4523,31935.0
2023-04-13 11:30:00,50.41,50.48,50.34,50.47,49636.0,47.4429,47.5088,47.377,47.4994,49636.0
2023-04-13 12:00:00,50.46,50.48,50.4,50.42,20917.0,47.4899,47.5088,47.4335,47.4523,20917.0
2023-04-13 12:30:00,50.41,50.45,50.37,50.45,14898.0,47.4429,47.4805,47.4052,47.4805,14898.0
2023-04-13 13:00:00,50.44,50.56,50.42,50.54,27000.0,47.4711,47.5841,47.4523,47.5652,27000.0
2023-04-13 13:30:00,50.55,50.69,50.51,50.68,31280.0,47.5746,47.7064,47.537,47.697,31280.0
2023-04-13 14:00:00,50.69,50.73,50.63,50.64,40869.0,47.7064,47.744,47.6499,47.6593,40869.0
2023-04-13 14:30:00,50.65,50.75,50.62,50.73,41661.0,47.6688,47.7629,47.6405,47.744,41661.0
2023-04-13 15:00:00,50.74,50.79,50.73,50.76,42592.0,47.7535,47.8005,47.744,47.7723,42592.0
2023-04-13 15:30:00,50.76,50.83,50.72,50.81,112648.0,47.7723,47.8382,47.7346,47.8193,112648.0
2023-04-14 09:30:00,50.52,50.84,50.52,50.79,53573.0,47.5464,47.8476,47.5464,47.8005,53573.0
2023-04-14 10:00:00,50.79,50.79,50.44,50.48,88837.0,47.8005,47.8005,47.4711,47.5088,88837.0
2023-04-14 10:30:00,50.5,50.55,50.34,50.44,93784.0,47.5276,47.5746,47.377,47.4711,93784.0
2023-04-14 11:00:00,50.42,50.54,50.4,50.47,55615.0,47.4523,47.5652,47.4335,47.4994,55615.0
2023-04-14 11:30:00,50.48,50.5,50.41,50.47,36156.0,47.5088,47.5276,47.4429,47.4994,36156.0
2023-04-14 12:00:00,50.46,50.48,50.34,50.36,36141.0,47.4899,47.5088,47.377,47.3958,36141.0
2023-04-14 12:30:00,50.37,50.37,50.21,50.24,25895.0,47.4052,47.4052,47.2547,47.2829,25895.0
2023-04-14 13:00:00,50.24,50.36,50.24,50.3,25841.0,47.2829,47.3958,47.2829,47.3394,25841.0
2023-04-14 13:30:00,50.28,50.39,50.23,50.38,31266.0,47.3205,47.4241,47.2735,47.4146,31266.0
2023-04-14 14:00:00,50.38,50.44,50.3,50.44,27359.0,47.4146,47.4711,47.3394,47.4711,27359.0
2023-04-14 14:30:00,50.44,50.48,50.37,50.41,29529.0,47.4711,47.5088,47.4052,47.4429,29529.0
2023-04-14 15:00:00,50.42,50.42,50.21,50.38,53176.0,47.4523,47.4523,47.2547,47.4146,53176.0
2023-04-14 15:30:00,50.39,50.55,50.37,50.53,140199.0,47.4241,47.5746,47.4052,47.5558,140199.0
2023-04-17 09:30:00,50.56,50.63,50.47,50.49,53206.0,47.5841,47.6499,47.4994,47.5182,53206.0
2023-04-17 10:00:00,50.5,50.67,50.47,50.63,32322.0,47.5276,47.6876,47.4994,47.6499,32322.0
2023-04-17 10:30:00,50.63,50.66,50.46,50.48,40242.0,47.6499,47.6782,47.4899,47.5088,40242.0
2023-04-17 11:00:00,50.49,50.58,50.48,50.5,33539.0,47.5182,47.6029,47.5088,47.5276,33539.0
2023-04-17 11:30:00,50.5,50.5,50.39,50.42,52087.0,47.5276,47.5276,47.4241,47.4523,52087.0
2023-04-17 12:00:00,50.42,50.42,50.34,50.4,34489.0,47.4523,47.4523,47.377,47.4335,34489.0
2023-04-17 12:30:00,50.4,50.43,50.37,50.41,23101.0,47.4335,47.4617,47.4052,47.4429,23101.0
2023-04-17 13:00:00,50.41,50.42,50.32,50.33,19830.0,47.4429,47.4523,47.3582,47.3676,19830.0
2023-04-17 13:30:00,50.33,50.34,50.16,50.17,32270.0,47.3676,47.377,47.2076,47.217,32270.0
2023-04-17 14:00:00,50.17,50.17,50.09,50.09,32631.0,47.217,47.217,47.1417,47.1417,32631.0
2023-04-17 14:30:00,50.08,50.22,50.05,50.22,28436.0,47.1323,47.2641,47.1041,47.2641,28436.0
2023-04-17 15:00:00,50.22,50.32,50.22,50.32,22238.0,47.2641,47.3582,47.2641,47.3582,22238.0
2023-04-17 15:30:00,50.32,50.34,50.23,50.3,134019.0,47.3582,47.377,47.2735,47.3394,134019.0
2023-04-18 09:30:00,50.37,50.69,50.37,50.44,82577.0,47.4052,47.7064,47.4052,47.4711,82577.0
2023-04-18 10:00:00,50.45,50.45,50.3,50.35,74277.0,47.4805,47.4805,47.3394,47.3864,74277.0
2023-04-18 10:30:00,50.35,50.35,50.21,50.27,44922.0,47.3864,47.3864,47.2547,47.3111,44922.0
2023-04-18 11:00:00,50.27,50.33,50.24,50.29,29496.0,47.3111,47.3676,47.2829,47.3299,29496.0
2023-04-18 11:30:00,50.3,50.34,50.14,50.26,65730.0,47.3394,47.377,47.1888,47.3017,65730.0
2023-04-18 12:00:00,50.26,50.31,50.23,50.29,25595.0,47.3017,47.3488,47.2735,47.3299,25595.0
2023-04-18 12:30:00,50.29,50.33,50.16,50.16,26749.0,47.3299,47.3676,47.2076,47.2076,26749.0
2023-04-18 13:00:00,50.16,50.24,50.16,50.16,23320.0,47.2076,47.2829,47.2076,47.2076,23320.0
2023-04-18 13:30:00,50.15,50.23,50.15,50.18,30081.0,47.1982,47.2735,47.1982,47.2264,30081.0
2023-04-18 14:00:00,50.17,50.23,50.09,50.21,38687.0,47.217,47.2735,47.1417,47.2547,38687.0
2023-04-18 14:30:00,50.2,50.23,50.08,50.17,27978.0,47.2452,47.2735,47.1323,47.217,27978.0
2023-04-18 15:00:00,50.18,50.21,50.16,50.21,41646.0,47.2264,47.2547,47.2076,47.2547,41646.0
2023-04-18 15:30:00,50.2,50.35,50.18,50.3,167415.0,47.2452,47.3864,47.2264,47.3394,167415.0
2023-04-19 09:30:00,49.24,49.26,48.5,48.91,365124.0,46.3417,46.3606,45.6453,46.0312,365124.0
2023-04-19 10:00:00,48.9,48.9,48.62,48.78,122085.0,46.0218,46.0218,45.7582,45.9088,122085.0
2023-04-19 10:30:00,48.78,48.89,48.69,48.7,117988.0,45.9088,46.0123,45.8241,45.8335,117988.0
2023-04-19 11:00:00,48.7,48.71,48.59,48.62,73900.0,45.8335,45.8429,45.73,45.7582,73900.0
2023-04-19 11:30:00,48.63,48.63,48.41,48.44,80103.0,45.7677,45.7677,45.5606,45.5888,80103.0
2023-04-19 12:00:00,48.44,48.44,48.22,48.24,83712.0,45.5888,45.5888,45.3818,45.4006,83712.0
2023-04-19 12:30:00,48.24,48.27,48.02,48.15,134719.0,45.4006,45.4288,45.1936,45.3159,134719.0
2023-04-19 13:00:00,48.15,48.34,48.1,48.29,79401.0,45.3159,45.4947,45.2688,45.4477,79401.0
2023-04-19 13:30:00,48.28,48.31,48.13,48.2,70243.0,45.4383,45.4665,45.2971,45.363,70243.0
2023-04-19 14:00:00,48.21,48.28,48.13,48.24,56827.0,45.3724,45.4383,45.2971,45.4006,56827.0
2023-04-19 14:30:00,48.24,48.24,48.03,48.12,87560.0,45.4006,45.4006,45.203,45.2877,87560.0
2023-04-19 15:00:00,48.12,48.2,48.05,48.05,140794.0,45.2877,45.363,45.2218,45.2218,140794.0
2023-04-19 15:30:00,48.05,48.19,47.99,48.02,358011.0,45.2218,45.3536,45.1653,45.1936,358011.0
2023-04-20 09:30:00,47.54,47.61,47.04,47.05,173001.0,44.7418,44.8077,44.2712,44.2807,173001.0
2023-04-20 10:00:00,47.06,47.22,47.03,47.18,198982.0,44.2901,44.4406,44.2618,44.403,198982.0
2023-04-20 10:30:00,47.17,47.3,47.08,47.22,119673.0,44.3936,44.5159,44.3089,44.4406,119673.0
2023-04-20 11:00:00,47.22,47.36,47.21,47.35,119506.0,44.4406,44.5724,44.4312,44.563,119506.0
2023-04-20 11:30:00,47.34,47.36,47.2,47.28,126320.0,44.5536,44.5724,44.4218,44.4971,126320.0
2023-04-20 12:00:00,47.28,47.33,47.24,47.27,82441.0,44.4971,44.5442,44.4595,44.4877,82441.0
2023-04-20 12:30:00,47.27,47.36,47.22,47.27,145200.0,44.4877,44.5724,44.4406,44.4877,145200.0
2023-04-20 13:00:00,47.27,47.36,47.21,47.27,122606.0,44.4877,44.5724,44.4312,44.4877,122606.0
2023-04-20 13:30:00,47.27,47.3,47.19,47.21,101205.0,44.4877,44.5159,44.4124,44.4312,101205.0
2023-04-20 14:00:00,47.21,47.21,46.99,47.0,151432.0,44.4312,44.4312,44.2242,44.2336,151432.0
2023-04-20 14:30:00,46.99,46.99,46.75,46.84,110323.0,44.2242,44.2242,43.9983,44.083,110323.0
2023-04-20 15:00:00,46.84,46.85,46.44,46.47,223114.0,44.083,44.0924,43.7066,43.7348,223114.0
2023-04-20 15:30:00,46.48,46.73,46.36,46.57,815051.0,43.7442,43.9795,43.6313,43.8289,815051.0
2023-04-21 09:30:00,46.61,46.64,46.25,46.46,124896.0,43.8665,43.8948,43.5277,43.7254,124896.0
2023-04-21 10:00:00,46.46,46.87,46.41,46.81,104126.0,43.7254,44.1112,43.6783,44.0548,104126.0
2023-04-21 10:30:00,46.8,46.81,46.42,46.46,95425.0,44.0454,44.0548,43.6877,43.7254,95425.0
2023-04-21 11:00:00,46.47,46.59,46.47,46.53,81364.0,43.7348,43.8477,43.7348,43.7913,81364.0
2023-04-21 11:30:00,46.53,46.63,46.46,46.6,72515.0,43.7913,43.8854,43.7254,43.8571,72515.0
2023-04-21 12:00:00,46.6,46.66,46.55,46.62,56745.0,43.8571,43.9136,43.8101,43.876,56745.0
2023-04-21 12:30:00,46.62,46.72,46.58,46.7,47085.0,43.876,43.9701,43.8383,43.9513,47085.0
2023-04-21 13:00:00,46.72,46.82,46.72,46.81,58769.0,43.9701,44.0642,43.9701,44.0548,58769.0
2023-04-21 13:30:00,46.82,46.93,46.79,46.91,75240.0,44.0642,44.1677,44.036,44.1489,75240.0
2023-04-21 14:00:00,46.92,46.95,46.84,46.84,69108.0,44.1583,44.1865,44.083,44.083,69108.0
2023-04-21 14:30:00,46.84,46.92,46.84,46.92,52734.0,44.083,44.1583,44.083,44.1583,52734.0
2023-04-21 15:00:00,46.92,47.02,46.9,47.02,92123.0,44.1583,44.2524,44.1395,44.2524,92123.0
2023-04-21 15:30:00,47.02,47.11,46.98,47.04,181431.0,44.2524,44.3371,44.2148,44.2712,181431.0
2023-04-24 09:30:00,47.06,47.33,47.06,47.11,115264.0,44.2901,44.5442,44.2901,44.3371,115264.0
2023-04-24 10:00:00,47.12,47.23,47.07,47.2,47246.0,44.3465,44.4501,44.2995,44.4218,47246.0
2023-04-24 10:30:00,47.22,47.23,47.05,47.15,60596.0,44.4406,44.4501,44.2807,44.3748,60596.0
2023-04-24 11:00:00,47.16,47.21,47.09,47.16,54144.0,44.3842,44.4312,44.3183,44.3842,54144.0
2023-04-24 11:30:00,47.16,47.2,47.08,47.13,53497.0,44.3842,44.4218,44.3089,44.3559,53497.0
2023-04-24 12:00:00,47.14,47.15,47.05,47.14,34500.0,44.3654,44.3748,44.2807,44.3654,34500.0
2023-04-24 12:30:00,47.13,47.2,47.13,47.19,31763.0,44.3559,44.4218,44.3559,44.4124,31763.0
2023-04-24 13:00:00,47.2,47.23,47.13,47.16,57121.0,44.4218,44.4501,44.3559,44.3842,57121.0
2023-04-24 13:30:00,47.16,47.19,47.1,47.19,68573.0,44.3842,44.4124,44.3277,44.4124,68573.0
2023-04-24 14:00:00,47.19,47.21,47.16,47.2,75766.0,44.4124,44.4312,44.3842,44.4218,75766.0
2023-04-24 14:30:00,47.21,47.26,47.18,47.23,43011.0,44.4312,44.4783,44.403,44.4501,43011.0
2023-04-24 15:00:00,47.23,47.31,47.23,47.28,51750.0,44.4501,44.5253,44.4501,44.4971,51750.0
2023-04-24 15:30:00,47.29,47.45,47.29,47.38,203084.0,44.5065,44.6571,44.5065,44.5912,203084.0
2023-04-25 09:30:00,47.33,47.39,47.1,47.25,56174.0,44.5442,44.6006,44.3277,44.4689,56174.0
2023-04-25 10:00:00,47.25,47.42,47.15,47.37,57837.0,44.4689,44.6289,44.3748,44.5818,57837.0
2023-04-25 10:30:00,47.38,47.41,47.27,47.32,60777.0,44.5912,44.6195,44.4877,44.5348,60777.0
2023-04-25 11:00:00,47.31,47.31,47.02,47.03,52915.0,44.5253,44.5253,44.2524,44.2618,52915.0
2023-04-25 11:30:00,47.02,47.06,46.94,46.99,59905.0,44.2524,44.2901,44.1771,44.2242,59905.0
2023-04-25 12:00:00,46.99,46.99,46.93,46.95,25912.0,44.2242,44.2242,44.1677,44.1865,25912.0
2023-04-25 12:30:00,46.94,47.02,46.89,47.02,27412.0,44.1771,44.2524,44.1301,44.2524,27412.0
2023-04-25 13:00:00,47.03,47.08,46.87,46.93,35648.0,44.2618,44.3089,44.1112,44.1677,35648.0
2023-04-25 13:30:00,46.93,46.93,46.81,46.86,35499.0,44.1677,44.1677,44.0548,44.1018,35499.0
2023-04-25 14:00:00,46.86,46.92,46.83,46.92,39496.0,44.1018,44.1583,44.0736,44.1583,39496.0
2023-04-25 14:30:00,46.92,46.97,46.87,46.97,49135.0,44.1583,44.2054,44.1112,44.2054,49135.0
2023-04-25 15:00:00,46.97,47.09,46.97,47.07,98209.0,44.2054,44.3183,44.2054,44.2995,98209.0
2023-04-25 15:30:00,47.08,47.15,47.05,47.08,189599.0,44.3089,44.3748,44.2807,44.3089,189599.0
2023-04-26 09:30:00,46.77,46.85,46.55,46.7,162550.0,44.0171,44.0924,43.8101,43.9513,162550.0
2023-04-26 10:00:00,46.7,46.73,46.51,46.52,115163.0,43.9513,43.9795,43.7724,43.7818,115163.0
2023-04-26 10:30:00,46.53,46.72,46.43,46.66,99939.0,43.7913,43.9701,43.6971,43.9136,99939.0
2023-04-26 11:00:00,46.68,46.76,46.58,46.66,73804.0,43.9324,44.0077,43.8383,43.9136,73804.0
2023-04-26 11:30:00,46.66,46.69,46.53,46.69,110238.0,43.9136,43.9418,43.7913,43.9418,110238.0
2023-04-26 12:00:00,46.7,46.83,46.7,46.72,96084.0,43.9513,44.0736,43.9513,43.9701,96084.0
2023-04-26 12:30:00,46.72,46.72,46.66,46.69,44830.0,43.9701,43.9701,43.9136,43.9418,44830.0
2023-04-26 13:00:00,46.7,46.71,46.62,46.64,62177.0,43.9513,43.9607,43.876,43.8948,62177.0
2023-04-26 13:30:00,46.65,46.67,46.54,46.59,107873.0,43.9042,43.923,43.8007,43.8477,107873.0
2023-04-26 14:00:00,46.6,46.67,46.56,46.66,81176.0,43.8571,43.923,43.8195,43.9136,81176.0
2023-04-26 14:30:00,46.65,46.66,46.52,46.55,69128.0,43.9042,43.9136,43.7818,43.8101,69128.0
2023-04-26 15:00:00,46.55,46.56,46.48,46.54,80976.0,43.8101,43.8195,43.7442,43.8007,80976.0
2023-04-26 15:30:00,46.55,46.61,46.42,46.53,227607.0,43.8101,43.8665,43.6877,43.7913,227607.0
2023-04-27 09:30:00,46.78,46.78,46.15,46.24,196228.0,44.0265,44.0265,43.4336,43.5183,196228.0
2023-04-27 10:00:00,46.23,46.28,45.99,46.22,116699.0,43.5089,43.556,43.283,43.4995,116699.0
2023-04-27 10:30:00,46.23,46.35,46.23,46.27,69118.0,43.5089,43.6219,43.5089,43.5466,69118.0
2023-04-27 11:00:00,46.26,46.31,46.2,46.31,53048.0,43.5372,43.5842,43.4807,43.5842,53048.0
2023-04-27 11:30:00,46.33,46.36,46.22,46.24,48286.0,43.603,43.6313,43.4995,43.5183,48286.0
2023-04-27 12:00:00,46.24,46.26,46.09,46.13,52796.0,43.5183,43.5372,43.3772,43.4148,52796.0
2023-04-27 12:30:00,46.13,46.15,46.06,46.13,32235.0,43.4148,43.4336,43.3489,43.4148,32235.0
2023-04-27 13:00:00,46.14,46.16,46.02,46.03,49765.0,43.4242,43.443,43.3113,43.3207,49765.0
2023-04-27 13:30:00,46.02,46.14,45.98,46.1,57974.0,43.3113,43.4242,43.2736,43.3866,57974.0
2023-04-27 14:00:00,46.1,46.27,46.1,46.25,43029.0,43.3866,43.5466,43.3866,43.5277,43029.0
2023-04-27 14:30:00,46.26,46.48,46.26,46.47,59007.0,43.5372,43.7442,43.5372,43.7348,59007.0
2023-04-27 15:00:00,46.46,46.53,46.45,46.48,77433.0,43.7254,43.7913,43.716,43.7442,77433.0
2023-04-27 15:30:00,46.48,46.59,46.46,46.54,225833.0,43.7442,43.8477,43.7254,43.8007,225833.0
2023-04-28 09:30:00,46.64,46.83,46.62,46.73,63619.0,43.8948,44.0736,43.876,43.9795,63619.0
2023-04-28 10:00:00,46.74,46.96,46.72,46.92,72352.0,43.9889,44.1959,43.9701,44.1583,72352.0
2023-04-28 10:30:00,46.92,46.98,46.82,46.94,93519.0,44.1583,44.2148,44.0642,44.1771,93519.0
2023-04-28 11:00:00,46.93,46.94,46.81,46.91,59659.0,44.1677,44.1771,44.0548,44.1489,59659.0
2023-04-28 11:30:00,46.92,47.09,46.92,47.08,69996.0,44.1583,44.3183,44.1583,44.3089,69996.0
2023-04-28 12:00:00,47.08,47.14,47.03,47.06,48452.0,44.3089,44.3654,44.2618,44.2901,48452.0
2023-04-28 12:30:00,47.06,47.13,47.03,47.13,34955.0,44.2901,44.3559,44.2618,44.3559,34955.0
2023-04-28 13:00:00,47.12,47.12,47.0,47.08,49900.0,44.3465,44.3465,44.2336,44.3089,49900.0
2023-04-28 13:30:00,47.08,47.09,46.91,46.95,37821.0,44.3089,44.3183,44.1489,44.1865,37821.0
2023-04-28 14:00:00,46.95,47.01,46.94,46.96,59868.0,44.1865,44.243,44.1771,44.1959,59868.0
2023-04-28 14:30:00,46.97,47.06,46.95,47.05,48084.0,44.2054,44.2901,44.1865,44.2807,48084.0
2023-04-28 15:00:00,47.05,47.21,47.05,47.13,75125.0,44.2807,44.4312,44.2807,44.3559,75125.0
2023-04-28 15:30:00,47.15,47.26,47.1,47.26,139180.0,44.3748,44.4783,44.3277,44.4783,139180.0
2023-05-01 09:30:00,47.21,47.27,47.13,47.27,49625.0,44.4312,44.4877,44.3559,44.4877,49625.0
2023-05-01 10:00:00,47.27,47.28,47.16,47.21,80706.0,44.4877,44.4971,44.3842,44.4312,80706.0
2023-05-01 10:30:00,47.22,47.47,47.21,47.45,42996.0,44.4406,44.6759,44.4312,44.6571,42996.0
2023-05-01 11:00:00,47.46,47.47,47.34,47.4,43577.0,44.6665,44.6759,44.5536,44.6101,43577.0
2023-05-01 11:30:00,47.39,47.48,47.38,47.43,37958.0,44.6006,44.6853,44.5912,44.6383,37958.0
2023-05-01 12:00:00,47.43,47.46,47.42,47.43,24759.0,44.6383,44.6665,44.6289,44.6383,24759.0
2023-05-01 12:30:00,47.43,47.52,47.38,47.4,49533.0,44.6383,44.723,44.5912,44.6101,49533.0
2023-05-01 13:00:00,47.39,47.51,47.38,47.42,35050.0,44.6006,44.7136,44.5912,44.6289,35050.0
2023-05-01 13:30:00,47.42,47.5,47.42,47.45,25307.0,44.6289,44.7042,44.6289,44.6571,25307.0
2023-05-01 14:00:00,47.45,47.47,47.41,47.42,21076.0,44.6571,44.6759,44.6195,44.6289,21076.0
2023-05-01 14:30:00,47.42,47.42,47.34,47.36,33406.0,44.6289,44.6289,44.5536,44.5724,33406.0
2023-05-01 15:00:00,47.35,47.38,47.3,47.38,47837.0,44.563,44.5912,44.5159,44.5912,47837.0
2023-05-01 15:30:00,47.38,47.44,47.31,47.34,113747.0,44.5912,44.6477,44.5253,44.5536,113747.0
2023-05-02 09:30:00,46.94,47.06,46.64,46.98,130314.0,44.1771,44.2901,43.8948,44.2148,130314.0
2023-05-02 10:00:00,46.97,47.0,46.67,46.7,91333.0,44.2054,44.2336,43.923,43.9513,91333.0
2023-05-02 10:30:00,46.68,46.68,46.37,46.39,104646.0,43.9324,43.9324,43.6407,43.6595,104646.0
2023-05-02 11:00:00,46.4,46.41,46.19,46.28,79868.0,43.6689,43.6783,43.4713,43.556,79868.0
2023-05-02 11:30:00,46.29,46.31,46.06,46.09,71987.0,43.5654,43.5842,43.3489,43.3772,71987.0
2023-05-02 12:00:00,46.08,46.22,46.06,46.2,41780.0,43.3677,43.4995,43.3489,43.4807,41780.0
2023-05-02 12:30:00,46.19,46.23,46.13,46.17,45458.0,43.4713,43.5089,43.4148,43.4524,45458.0
2023-05-02 13:00:00,46.16,46.22,46.09,46.16,45481.0,43.443,43.4995,43.3772,43.443,45481.0
2023-05-02 13:30:00,46.17,46.27,46.13,46.19,55580.0,43.4524,43.5466,43.4148,43.4713,55580.0
2023-05-02 14:00:00,46.19,46.19,46.12,46.17,38169.0,43.4713,43.4713,43.4054,43.4524,38169.0
2023-05-02 14:30:00,46.18,46.28,46.16,46.27,41939.0,43.4619,43.556,43.443,43.5466,41939.0
2023-05-02 15:00:00,46.28,46.31,46.23,46.29,47482.0,43.556,43.5842,43.5089,43.5654,47482.0
2023-05-02 15:30:00,46.28,46.4,46.2,46.33,167764.0,43.556,43.6689,43.4807,43.603,167764.0
2023-05-03 09:30:00,46.41,46.55,46.28,46.42,50460.0,43.6783,43.8101,43.556,43.6877,50460.0
2023-05-03 10:00:00,46.43,46.46,46.33,46.38,61120.0,43.6971,43.7254,43.603,43.6501,61120.0
2023-05-03 10:30:00,46.38,46.38,46.02,46.09,93639.0,43.6501,43.6501,43.3113,43.3772,93639.0
2023-05-03 11:00:00,46.09,46.09,45.94,45.99,111323.0,43.3772,43.3772,43.236,43.283,111323.0
2023-05-03 11:30:00,45.99,46.15,45.86,46.15,82538.0,43.283,43.4336,43.1607,43.4336,82538.0
2023-05-03 12:00:00,46.16,46.3,46.15,46.26,45666.0,43.443,43.5748,43.4336,43.5372,45666.0
2023-05-03 12:30:00,46.27,46.48,46.25,46.36,58477.0,43.5466,43.7442,43.5277,43.6313,58477.0
2023-05-03 13:00:00,46.37,46.45,46.34,46.35,32806.0,43.6407,43.716,43.6124,43.6219,32806.0
2023-05-03 13:30:00,46.34,46.35,46.27,46.33,37810.0,43.6124,43.6219,43.5466,43.603,37810.0
2023-05-03 14:00:00,46.33,46.55,46.17,46.29,67527.0,43.603,43.8101,43.4524,43.5654,67527.0
2023-05-03 14:30:00,46.3,46.37,45.93,46.21,229514.0,43.5748,43.6407,43.2266,43.4901,229514.0
2023-05-03 15:00:00,46.21,46.31,45.94,45.96,109053.0,43.4901,43.5842,43.236,43.2548,109053.0
2023-05-03 15:30:00,45.94,46.07,45.94,45.95,210236.0,43.236,43.3583,43.236,43.2454,210236.0
2023-05-04 09:30:00,45.77,45.8,45.61,45.71,121631.0,43.076,43.1042,42.9254,43.0195,121631.0
2023-05-04 10:00:00,45.71,45.93,45.69,45.72,93576.0,43.0195,43.2266,43.0007,43.0289,93576.0
2023-05-04 10:30:00,45.72,45.8,45.55,45.59,88291.0,43.0289,43.1042,42.8689,42.9066,88291.0
2023-05-04 11:00:00,45.58,45.89,45.58,45.72,69494.0,42.8972,43.1889,42.8972,43.0289,69494.0
2023-05-04 11:30:00,45.71,45.77,45.64,45.72,48085.0,43.0195,43.076,42.9536,43.0289,48085.0
2023-05-04 12:00:00,45.7,45.78,45.6,45.75,61085.0,43.0101,43.0854,42.916,43.0572,61085.0
2023-05-04 12:30:00,45.75,45.77,45.62,45.77,39740.0,43.0572,43.076,42.9348,43.076,39740.0
2023-05-04 13:00:00,45.77,45.88,45.73,45.81,30764.0,43.076,43.1795,43.0383,43.1136,30764.0
2023-05-04 13:30:00,45.81,45.84,45.71,45.76,48094.0,43.1136,43.1419,43.0195,43.0666,48094.0
2023-05-04 14:00:00,45.77,45.82,45.72,45.77,56647.0,43.076,43.123,43.0289,43.076,56647.0
2023-05-04 14:30:00,45.77,45.84,45.72,45.79,67612.0,43.076,43.1419,43.0289,43.0948,67612.0
2023-05-04 15:00:00,45.8,45.87,45.67,45.76,59721.0,43.1042,43.1701,42.9819,43.0666,59721.0
2023-05-04 15:30:00,45.75,45.83,45.65,45.69,126930.0,43.0572,43.1325,42.9631,43.0007,126930.0
2023-05-05 09:30:00,46.17,46.19,45.93,46.05,70677.0,43.4524,43.4713,43.2266,43.3395,70677.0
2023-05-05 10:00:00,46.06,46.12,45.96,46.1,48718.0,43.3489,43.4054,43.2548,43.3866,48718.0
2023-05-05 10:30:00,46.11,46.13,46.0,46.11,67117.0,43.396,43.4148,43.2925,43.396,67117.0
2023-05-05 11:00:00,46.13,46.33,46.13,46.29,71725.0,43.4148,43.603,43.4148,43.5654,71725.0
2023-05-05 11:30:00,46.3,46.34,46.23,46.26,38032.0,43.5748,43.6124,43.5089,43.5372,38032.0
2023-05-05 12:00:00,46.26,46.27,46.15,46.15,34742.0,43.5372,43.5466,43.4336,43.4336,34742.0
2023-05-05 12:30:00,46.14,46.21,46.08,46.21,28947.0,43.4242,43.4901,43.3677,43.4901,28947.0
2023-05-05 13:00:00,46.21,46.21,46.12,46.13,38543.0,43.4901,43.4901,43.4054,43.4148,38543.0
2023-05-05 13:30:00,46.13,46.14,46.07,46.09,35740.0,43.4148,43.4242,43.3583,43.3772,35740.0
2023-05-05 14:00:00,46.09,46.2,46.08,46.17,37363.0,43.3772,43.4807,43.3677,43.4524,37363.0
2023-05-05 14:30:00,46.17,46.36,46.17,46.33,46326.0,43.4524,43.6313,43.4524,43.603,46326.0
2023-05-05 15:00:00,46.33,46.34,46.24,46.26,52580.0,43.603,43.6124,43.5183,43.5372,52580.0
2023-05-05 15:30:00,46.26,46.29,46.2,46.22,97839.0,43.5372,43.5654,43.4807,43.4995,97839.0
2023-05-08 09:30:00,46.34,46.51,46.3,46.39,75084.0,43.6124,43.7724,43.5748,43.6595,75084.0
2023-05-08 10:00:00,46.43,46.45,46.31,46.31,40484.0,43.6971,43.716,43.5842,43.5842,40484.0
2023-05-08 10:30:00,46.33,46.36,46.26,46.26,49252.0,43.603,43.6313,43.5372,43.5372,49252.0
2023-05-08 11:00:00,46.27,46.35,46.26,46.27,51600.0,43.5466,43.6219,43.5372,43.5466,51600.0
2023-05-08 11:30:00,46.27,46.36,46.26,46.33,32012.0,43.5466,43.6313,43.5372,43.603,32012.0
2023-05-08 12:00:00,46.33,46.33,46.14,46.14,47761.0,43.603,43.603,43.4242,43.4242,47761.0
2023-05-08 12:30:00,46.14,46.16,46.1,46.16,47447.0,43.4242,43.443,43.3866,43.443,47447.0
2023-05-08 13:00:00,46.16,46.25,46.15,46.24,26669.0,43.443,43.5277,43.4336,43.5183,26669.0
2023-05-08 13:30:00,46.25,46.3,46.23,46.29,30623.0,43.5277,43.5748,43.5089,43.5654,30623.0
2023-05-08 14:00:00,46.29,46.33,46.17,46.27,55582.0,43.5654,43.603,43.4524,43.5466,55582.0
2023-05-08 14:30:00,46.27,46.3,46.25,46.27,35663.0,43.5466,43.5748,43.5277,43.5466,35663.0
2023-05-08 15:00:00,46.27,46.29,46.18,46.26,51921.0,43.5466,43.5654,43.4619,43.5372,51921.0
2023-05-08 15:30:00,46.25,46.39,46.25,46.32,83569.0,43.5277,43.6595,43.5277,43.5936,83569.0
2023-05-09 09:30:00,46.01,46.25,45.92,46.18,70112.0,43.3019,43.5277,43.2172,43.4619,70112.0
2023-05-09 10:00:00,46.17,46.22,46.06,46.2,53991.0,43.4524,43.4995,43.3489,43.4807,53991.0
2023-05-09 10:30:00,46.2,46.38,46.2,46.35,61477.0,43.4807,43.6501,43.4807,43.6219,61477.0
2023-05-09 11:00:00,46.36,46.5,46.34,46.41,29374.0,43.6313,43.763,43.6124,43.6783,29374.0
2023-05-09 11:30:00,46.42,46.42,46.29,46.32,32080.0,43.6877,43.6877,43.5654,43.5936,32080.0
2023-05-09 12:00:00,46.32,46.39,46.31,46.34,24219.0,43.5936,43.6595,43.5842,43.6124,24219.0
2023-05-09 12:30:00,46.34,46.37,46.27,46.35,31343.0,43.6124,43.6407,43.5466,43.6219,31343.0
2023-05-09 13:00:00,46.35,46.35,46.27,46.33,23148.0,43.6219,43.6219,43.5466,43.603,23148.0
2023-05-09 13:30:00,46.33,46.38,46.3,46.38,35490.0,43.603,43.6501,43.5748,43.6501,35490.0
2023-05-09 14:00:00,46.38,46.45,46.35,46.41,27752.0,43.6501,43.716,43.6219,43.6783,27752.0
2023-05-09 14:30:00,46.41,46.45,46.34,46.39,32961.0,43.6783,43.716,43.6124,43.6595,32961.0
2023-05-09 15:00:00,46.4,46.44,46.39,46.44,34252.0,43.6689,43.7066,43.6595,43.7066,34252.0
2023-05-09 15:30:00,46.43,46.52,46.42,46.49,186036.0,43.6971,43.7818,43.6877,43.7536,186036.0
2023-05-10 09:30:00,46.76,46.93,46.43,46.64,74951.0,44.0077,44.1677,43.6971,43.8948,74951.0
2023-05-10 10:00:00,46.66,46.84,46.66,46.75,73506.0,43.9136,44.083,43.9136,43.9983,73506.0
2023-05-10 10:30:00,46.76,46.82,46.54,46.66,80421.0,44.0077,44.0642,43.8007,43.9136,80421.0
2023-05-10 11:00:00,46.69,46.81,46.69,46.75,60433.0,43.9418,44.0548,43.9418,43.9983,60433.0
2023-05-10 11:30:00,46.74,46.88,46.66,46.67,55047.0,43.9889,44.1207,43.9136,43.923,55047.0
2023-05-10 12:00:00,46.67,46.68,46.53,46.54,18208.0,43.923,43.9324,43.7913,43.8007,18208.0
2023-05-10 12:30:00,46.55,46.55,46.35,46.37,32510.0,43.8101,43.8101,43.6219,43.6407,32510.0
2023-05-10 13:00:00,46.37,46.37,46.15,46.18,39639.0,43.6407,43.6407,43.4336,43.4619,39639.0
2023-05-10 13:30:00,46.18,46.45,46.18,46.45,50610.0,43.4619,43.716,43.4619,43.716,50610.0
2023-05-10 14:00:00,46.46,46.5,46.43,46.46,39245.0,43.7254,43.763,43.6971,43.7254,39245.0
2023-05-10 14:30:00,46.47,46.59,46.47,46.59,39515.0,43.7348,43.8477,43.7348,43.8477,39515.0
2023-05-10 15:00:00,46.58,46.8,46.57,46.77,53827.0,43.8383,44.0454,43.8289,44.0171,53827.0
2023-05-10 15:30:00,46.77,46.85,46.68,46.71,93472.0,44.0171,44.0924,43.9324,43.9607,93472.0
2023-05-11 09:30:00,46.77,46.85,46.36,46.43,85587.0,44.0171,44.0924,43.6313,43.6971,85587.0
2023-05-11 10:00:00,46.44,46.52,46.28,46.49,69687.0,43.7066,43.7818,43.556,43.7536,69687.0
2023-05-11 10:30:00,46.49,46.59,46.4,46.59,50617.0,43.7536,43.8477,43.6689,43.8477,50617.0
2023-05-11 11:00:00,46.59,46.63,46.5,46.56,36406.0,43.8477,43.8854,43.763,43.8195,36406.0
2023-05-11 11:30:00,46.56,46.61,46.51,46.56,34969.0,43.8195,43.8665,43.7724,43.8195,34969.0
2023-05-11 12:00:00,46.56,46.56,46.42,46.47,31236.0,43.8195,43.8195,43.6877,43.7348,31236.0
2023-05-11 12:30:00,46.48,46.55,46.47,46.51,20536.0,43.7442,43.8101,43.7348,43.7724,20536.0
2023-05-11 13:00:00,46.5,46.5,46.38,46.39,49532.0,43.763,43.763,43.6501,43.6595,49532.0
2023-05-11 13:30:00,46.38,46.4,46.2,46.31,49900.0,43.6501,43.6689,43.4807,43.5842,49900.0
2023-05-11 14:00:00,46.31,46.42,46.28,46.4,32763.0,43.5842,43.6877,43.556,43.6689,32763.0
2023-05-11 14:30:00,46.41,46.48,46.38,46.43,26416.0,43.6783,43.7442,43.6501,43.6971,26416.0
2023-05-11 15:00:00,46.43,46.45,46.36,46.37,32425.0,43.6971,43.716,43.6313,43.6407,32425.0
2023-05-11 15:30:00,46.36,46.39,46.31,46.35,130652.0,43.6313,43.6595,43.5842,43.6219,130652.0
2023-05-12 09:30:00,46.28,46.56,46.28,46.5,81449.0,43.556,43.8195,43.556,43.763,81449.0
2023-05-12 10:00:00,46.46,46.78,46.44,46.76,75850.0,43.7254,44.0265,43.7066,44.0077,75850.0
2023-05-12 10:30:00,46.75,46.8,46.64,46.77,62618.0,43.9983,44.0454,43.8948,44.0171,62618.0
2023-05-12 11:00:00,46.76,46.78,46.56,46.57,27434.0,44.0077,44.0265,43.8195,43.8289,27434.0
2023-05-12 11:30:00,46.57,46.7,46.57,46.65,42457.0,43.8289,43.9513,43.8289,43.9042,42457.0
2023-05-12 12:00:00,46.65,46.67,46.55,46.65,35854.0,43.9042,43.923,43.8101,43.9042,35854.0
2023-05-12 12:30:00,46.64,46.66,46.57,46.61,38603.0,43.8948,43.9136,43.8289,43.8665,38603.0
2023-05-12 13:00:00,46.6,46.69,46.56,46.65,30955.0,43.8571,43.9418,43.8195,43.9042,30955.0
2023-05-12 13:30:00,46.65,46.69,46.6,46.6,39101.0,43.9042,43.9418,43.8571,43.8571,39101.0
2023-05-12 14:00:00,46.6,46.6,46.5,46.54,40839.0,43.8571,43.8571,43.763,43.8007,40839.0
2023-05-12 14:30:00,46.55,46.61,46.51,46.58,42689.0,43.8101,43.8665,43.7724,43.8383,42689.0
2023-05-12 15:00:00,46.59,46.71,46.56,46.7,71383.0,43.8477,43.9607,43.8195,43.9513,71383.0
2023-05-12 15:30:00,46.71,46.75,46.67,46.73,164638.0,43.9607,43.9983,43.923,43.9795,164638.0
2023-05-15 09:30:00,46.78,46.83,46.56,46.58,60997.0,44.0265,44.0736,43.8195,43.8383,60997.0
2023-05-15 10:00:00,46.58,46.7,46.57,46.7,42833.0,43.8383,43.9513,43.8289,43.9513,42833.0
2023-05-15 10:30:00,46.71,46.92,46.71,46.89,59375.0,43.9607,44.1583,43.9607,44.1301,59375.0
2023-05-15 11:00:00,46.88,47.03,46.85,47.02,53828.0,44.1207,44.2618,44.0924,44.2524,53828.0
2023-05-15 11:30:00,47.03,47.06,46.94,46.99,61130.0,44.2618,44.2901,44.1771,44.2242,61130.0
2023-05-15 12:00:00,46.99,47.06,46.97,46.98,38636.0,44.2242,44.2901,44.2054,44.2148,38636.0
2023-05-15 12:30:00,46.99,47.15,46.99,47.15,24058.0,44.2242,44.3748,44.2242,44.3748,24058.0
2023-05-15 13:00:00,47.15,47.26,47.07,47.07,33102.0,44.3748,44.4783,44.2995,44.2995,33102.0
2023-05-15 13:30:00,47.07,47.08,46.98,47.07,27771.0,44.2995,44.3089,44.2148,44.2995,27771.0
2023-05-15 14:00:00,47.06,47.1,47.01,47.02,23847.0,44.2901,44.3277,44.243,44.2524,23847.0
2023-05-15 14:30:00,47.02,47.15,47.02,47.07,41075.0,44.2524,44.3748,44.2524,44.2995,41075.0
2023-05-15 15:00:00,47.09,47.16,47.09,47.13,35338.0,44.3183,44.3842,44.3183,44.3559,35338.0
2023-05-15 15:30:00,47.13,47.16,47.03,47.12,129842.0,44.3559,44.3842,44.2618,44.3465,129842.0
2023-05-16 09:30:00,47.22,47.33,46.91,46.94,104753.0,44.4406,44.5442,44.1489,44.1771,104753.0
2023-05-16 10:00:00,46.94,46.99,46.8,46.95,95714.0,44.1771,44.2242,44.0454,44.1865,95714.0
2023-05-16 10:30:00,46.96,47.0,46.87,46.95,78665.0,44.1959,44.2336,44.1112,44.1865,78665.0
2023-05-16 11:00:00,46.97,47.14,46.89,47.14,60274.0,44.2054,44.3654,44.1301,44.3654,60274.0
2023-05-16 11:30:00,47.15,47.17,47.0,47.14,46109.0,44.3748,44.3936,44.2336,44.3654,46109.0
2023-05-16 12:00:00,47.15,47.27,47.14,47.22,48827.0,44.3748,44.4877,44.3654,44.4406,48827.0
2023-05-16 12:30:00,47.23,47.33,47.15,47.17,84244.0,44.4501,44.5442,44.3748,44.3936,84244.0
2023-05-16 13:00:00,47.18,47.24,47.15,47.15,49101.0,44.403,44.4595,44.3748,44.3748,49101.0
2023-05-16 13:30:00,47.16,47.21,47.14,47.15,28415.0,44.3842,44.4312,44.3654,44.3748,28415.0
2023-05-16 14:00:00,47.16,47.16,47.03,47.03,25491.0,44.3842,44.3842,44.2618,44.2618,25491.0
2023-05-16 14:30:00,47.04,47.13,47.02,47.08,44102.0,44.2712,44.3559,44.2524,44.3089,44102.0
2023-05-16 15:00:00,47.08,47.09,47.01,47.05,33422.0,44.3089,44.3183,44.243,44.2807,33422.0
2023-05-16 15:30:00,47.05,47.08,46.88,46.92,126305.0,44.2807,44.3089,44.1207,44.1583,126305.0
2023-05-17 09:30:00,47.17,47.36,47.02,47.07,93577.0,44.3936,44.5724,44.2524,44.2995,93577.0
2023-05-17 10:00:00,47.06,47.2,47.04,47.2,71570.0,44.2901,44.4218,44.2712,44.4218,71570.0
2023-05-17 10:30:00,47.21,47.23,47.1,47.16,80931.0,44.4312,44.4501,44.3277,44.3842,80931.0
2023-05-17 11:00:00,47.17,47.27,47.02,47.05,81598.0,44.3936,44.4877,44.2524,44.2807,81598.0
2023-05-17 11:30:00,47.06,47.27,47.03,47.27,66163.0,44.2901,44.4877,44.2618,44.4877,66163.0
2023-05-17 12:00:00,47.28,47.37,47.21,47.32,95864.0,44.4971,44.5818,44.4312,44.5348,95864.0
2023-05-17 12:30:00,47.32,47.52,47.3,47.47,70830.0,44.5348,44.723,44.5159,44.6759,70830.0
2023-05-17 13:00:00,47.48,47.63,47.45,47.63,108010.0,44.6853,44.8265,44.6571,44.8265,108010.0
2023-05-17 13:30:00,47.62,47.64,47.51,47.56,90938.0,44.8171,44.8359,44.7136,44.7606,90938.0
2023-05-17 14:00:00,47.56,47.63,47.51,47.54,72661.0,44.7606,44.8265,44.7136,44.7418,72661.0
2023-05-17 14:30:00,47.55,47.58,47.45,47.49,120754.0,44.7512,44.7795,44.6571,44.6948,120754.0
2023-05-17 15:00:00,47.5,47.65,47.49,47.61,139465.0,44.7042,44.8453,44.6948,44.8077,139465.0
2023-05-17 15:30:00,47.6,47.76,47.54,47.62,422623.0,44.7983,44.9489,44.7418,44.8171,422623.0
2023-05-18 09:30:00,45.7,47.87,45.7,47.75,749278.0,43.0101,45.0524,43.0101,44.9394,749278.0
2023-05-18 10:00:00,47.75,47.95,47.39,47.48,307525.0,44.9394,45.1277,44.6006,44.6853,307525.0
2023-05-18 10:30:00,47.48,47.77,47.42,47.59,234988.0,44.6853,44.9583,44.6289,44.7889,234988.0
2023-05-18 11:00:00,47.6,47.87,47.59,47.67,165339.0,44.7983,45.0524,44.7889,44.8642,165339.0
2023-05-18 11:30:00,47.67,47.71,47.35,47.49,178374.0,44.8642,44.9018,44.563,44.6948,178374.0
2023-05-18 12:00:00,47.49,47.56,47.35,47.38,133200.0,44.6948,44.7606,44.563,44.5912,133200.0
2023-05-18 12:30:00,47.38,47.55,47.34,47.5,96023.0,44.5912,44.7512,44.5536,44.7042,96023.0
2023-05-18 13:00:00,47.5,47.64,47.5,47.51,107802.0,44.7042,44.8359,44.7042,44.7136,107802.0
2023-05-18 13:30:00,47.51,47.61,47.51,47.55,77501.0,44.7136,44.8077,44.7136,44.7512,77501.0
2023-05-18 14:00:00,47.56,47.67,47.55,47.63,106989.0,44.7606,44.8642,44.7512,44.8265,106989.0
2023-05-18 14:30:00,47.63,47.73,47.61,47.72,104749.0,44.8265,44.9206,44.8077,44.9112,104749.0
2023-05-18 15:00:00,47.72,47.88,47.72,47.83,151047.0,44.9112,45.0618,44.9112,45.0147,151047.0
2023-05-18 15:30:00,47.83,48.24,47.83,48.21,507323.0,45.0147,45.4006,45.0147,45.3724,507323.0
2023-05-19 09:30:00,48.43,48.99,48.4,48.88,288388.0,45.5794,46.1065,45.5512,46.0029,288388.0
2023-05-19 10:00:00,48.9,49.0,48.82,48.89,177650.0,46.0218,46.1159,45.9465,46.0123,177650.0
2023-05-19 10:30:00,48.9,49.08,48.84,49.0,156821.0,46.0218,46.1912,45.9653,46.1159,156821.0
2023-05-19 11:00:00,49.0,49.21,48.86,49.09,165833.0,46.1159,46.3135,45.9841,46.2006,165833.0
2023-05-19 11:30:00,49.04,49.2,48.94,49.12,102748.0,46.1535,46.3041,46.0594,46.2288,102748.0
2023-05-19 12:00:00,49.11,49.18,49.06,49.06,47405.0,46.2194,46.2853,46.1723,46.1723,47405.0
2023-05-19 12:30:00,49.05,49.27,49.05,49.2,63604.0,46.1629,46.37,46.1629,46.3041,63604.0
2023-05-19 13:00:00,49.21,49.28,49.16,49.27,43725.0,46.3135,46.3794,46.2665,46.37,43725.0
2023-05-19 13:30:00,49.27,49.33,49.11,49.13,100414.0,46.37,46.4265,46.2194,46.2382,100414.0
2023-05-19 14:00:00,49.11,49.18,49.03,49.12,51836.0,46.2194,46.2853,46.1441,46.2288,51836.0
2023-05-19 14:30:00,49.11,49.15,49.05,49.15,70059.0,46.2194,46.257,46.1629,46.257,70059.0
2023-05-19 15:00:00,49.14,49.18,49.07,49.1,80252.0,46.2476,46.2853,46.1818,46.21,80252.0
2023-05-19 15:30:00,49.1,49.23,49.05,49.13,368763.0,46.21,46.3323,46.1629,46.2382,368763.0
2023-05-22 09:30:00,49.15,49.22,48.82,48.97,111037.0,46.257,46.3229,45.9465,46.0876,111037.0
2023-05-22 10:00:00,48.98,49.03,48.82,48.89,54862.0,46.0971,46.1441,45.9465,46.0123,54862.0
2023-05-22 10:30:00,48.89,49.0,48.8,49.0,52476.0,46.0123,46.1159,45.9276,46.1159,52476.0
2023-05-22 11:00:00,49.03,49.19,49.01,49.19,46054.0,46.1441,46.2947,46.1253,46.2947,46054.0
2023-05-22 11:30:00,49.2,49.21,49.03,49.11,41249.0,46.3041,46.3135,46.1441,46.2194,41249.0
2023-05-22 12:00:00,49.11,49.12,49.06,49.1,27595.0,46.2194,46.2288,46.1723,46.21,27595.0
2023-05-22 12:30:00,49.13,49.14,48.92,49.0,21571.0,46.2382,46.2476,46.0406,46.1159,21571.0
2023-05-22 13:00:00,49.0,49.07,48.95,48.98,40145.0,46.1159,46.1818,46.0688,46.0971,40145.0
2023-05-22 13:30:00,48.98,48.99,48.8,48.82,44105.0,46.0971,46.1065,45.9276,45.9465,44105.0
2023-05-22 14:00:00,48.81,48.95,48.8,48.86,34459.0,45.9371,46.0688,45.9276,45.9841,34459.0
2023-05-22 14:30:00,48.85,48.98,48.85,48.91,51998.0,45.9747,46.0971,45.9747,46.0312,51998.0
2023-05-22 15:00:00,48.91,48.91,48.77,48.81,75747.0,46.0312,46.0312,45.8994,45.9371,75747.0
2023-05-22 15:30:00,48.81,48.9,48.78,48.82,183382.0,45.9371,46.0218,45.9088,45.9465,183382.0
2023-05-23 09:30:00,48.7,48.98,48.65,48.84,58043.0,45.8335,46.0971,45.7865,45.9653,58043.0
2023-05-23 10:00:00,48.85,49.05,48.85,49.0,77575.0,45.9747,46.1629,45.9747,46.1159,77575.0
2023-05-23 10:30:00,49.01,49.06,48.93,49.05,47105.0,46.1253,46.1723,46.05,46.1629,47105.0
2023-05-23 11:00:00,49.05,49.19,49.05,49.19,39541.0,46.1629,46.2947,46.1629,46.2947,39541.0
2023-05-23 11:30:00,49.18,49.27,49.17,49.22,27463.0,46.2853,46.37,46.2759,46.3229,27463.0
2023-05-23 12:00:00,49.21,49.34,49.19,49.31,43803.0,46.3135,46.4359,46.2947,46.4076,43803.0
2023-05-23 12:30:00,49.31,49.34,49.19,49.25,41536.0,46.4076,46.4359,46.2947,46.3512,41536.0
2023-05-23 13:00:00,49.26,49.34,49.17,49.17,33307.0,46.3606,46.4359,46.2759,46.2759,33307.0
2023-05-23 13:30:00,49.14,49.14,49.03,49.03,54619.0,46.2476,46.2476,46.1441,46.1441,54619.0
2023-05-23 14:00:00,49.02,49.05,48.76,48.81,63215.0,46.1347,46.1629,45.89,45.9371,63215.0
2023-05-23 14:30:00,48.8,48.86,48.74,48.76,39453.0,45.9276,45.9841,45.8712,45.89,39453.0
2023-05-23 15:00:00,48.75,48.91,48.71,48.89,59242.0,45.8806,46.0312,45.8429,46.0123,59242.0
2023-05-23 15:30:00,48.88,48.95,48.84,48.91,228444.0,46.0029,46.0688,45.9653,46.0312,228444.0
2023-05-24 09:30:00,48.94,49.0,48.55,48.57,101689.0,46.0594,46.1159,45.6924,45.7112,101689.0
2023-05-24 10:00:00,48.58,48.6,48.48,48.53,42441.0,45.7206,45.7394,45.6265,45.6735,42441.0
2023-05-24 10:30:00,48.54,48.58,48.41,48.51,42496.0,45.683,45.7206,45.5606,45.6547,42496.0
2023-05-24 11:00:00,48.52,48.52,48.34,48.43,41686.0,45.6641,45.6641,45.4947,45.5794,41686.0
2023-05-24 11:30:00,48.43,48.48,48.36,48.37,54059.0,45.5794,45.6265,45.5135,45.523,54059.0
2023-05-24 12:00:00,48.37,48.39,48.27,48.27,33224.0,45.523,45.5418,45.4288,45.4288,33224.0
2023-05-24 12:30:00,48.26,48.3,48.23,48.3,26232.0,45.4194,45.4571,45.3912,45.4571,26232.0
2023-05-24 13:00:00,48.3,48.3,48.18,48.24,34961.0,45.4571,45.4571,45.3441,45.4006,34961.0
2023-05-24 13:30:00,48.23,48.35,48.23,48.35,35149.0,45.3912,45.5041,45.3912,45.5041,35149.0
2023-05-24 14:00:00,48.35,48.38,48.21,48.21,34251.0,45.5041,45.5324,45.3724,45.3724,34251.0
2023-05-24 14:30:00,48.21,48.33,48.19,48.26,30738.0,45.3724,45.4853,45.3536,45.4194,30738.0
2023-05-24 15:00:00,48.27,48.51,48.23,48.46,58016.0,45.4288,45.6547,45.3912,45.6077,58016.0
2023-05-24 15:30:00,48.47,48.54,48.34,48.42,175626.0,45.6171,45.683,45.4947,45.57,175626.0
2023-05-25 09:30:00,47.77,48.4,47.77,48.26,239091.0,44.9583,45.5512,44.9583,45.4194,239091.0
2023-05-25 10:00:00,48.25,48.36,48.09,48.3,85807.0,45.41,45.5135,45.2594,45.4571,85807.0
2023-05-25 10:30:00,48.29,48.59,48.28,48.59,85101.0,45.4477,45.73,45.4383,45.73,85101.0
2023-05-25 11:00:00,48.6,48.76,48.57,48.69,60164.0,45.7394,45.89,45.7112,45.8241,60164.0
2023-05-25 11:30:00,48.69,48.8,48.67,48.71,68735.0,45.8241,45.9276,45.8053,45.8429,68735.0
2023-05-25 12:00:00,48.72,48.81,48.64,48.65,55373.0,45.8524,45.9371,45.7771,45.7865,55373.0
2023-05-25 12:30:00,48.67,48.75,48.59,48.75,63117.0,45.8053,45.8806,45.73,45.8806,63117.0
2023-05-25 13:00:00,48.78,48.95,48.68,48.93,68835.0,45.9088,46.0688,45.8147,46.05,68835.0
2023-05-25 13:30:00,48.93,48.97,48.85,48.95,49455.0,46.05,46.0876,45.9747,46.0688,49455.0
2023-05-25 14:00:00,48.95,49.06,48.94,49.01,74097.0,46.0688,46.1723,46.0594,46.1253,74097.0
2023-05-25 14:30:00,49.01,49.02,48.9,48.97,55592.0,46.1253,46.1347,46.0218,46.0876,55592.0
2023-05-25 15:00:00,48.97,49.19,48.97,49.18,108652.0,46.0876,46.2947,46.0876,46.2853,108652.0
2023-05-25 15:30:00,49.19,49.23,48.99,49.03,197314.0,46.2947,46.3323,46.1065,46.1441,197314.0
2023-05-26 09:30:00,49.18,49.94,49.17,49.78,151100.0,46.2853,47.0005,46.2759,46.85,151100.0
2023-05-26 10:00:00,49.78,49.93,49.61,49.93,55629.0,46.85,46.9911,46.69,46.9911,55629.0
2023-05-26 10:30:00,49.93,50.09,49.89,50.07,98061.0,46.9911,47.1417,46.9535,47.1229,98061.0
2023-05-26 11:00:00,50.05,50.08,49.74,49.81,65166.0,47.1041,47.1323,46.8123,46.8782,65166.0
2023-05-26 11:30:00,49.83,50.03,49.76,50.03,44308.0,46.897,47.0852,46.8311,47.0852,44308.0
2023-05-26 12:00:00,50.02,50.07,49.92,50.03,45560.0,47.0758,47.1229,46.9817,47.0852,45560.0
2023-05-26 12:30:00,50.03,50.07,49.92,49.93,33086.0,47.0852,47.1229,46.9817,46.9911,33086.0
2023-05-26 13:00:00,49.92,50.05,49.92,50.02,38595.0,46.9817,47.1041,46.9817,47.0758,38595.0
2023-05-26 13:30:00,50.02,50.02,49.8,49.82,46354.0,47.0758,47.0758,46.8688,46.8876,46354.0
2023-05-26 14:00:00,49.82,49.94,49.78,49.92,33390.0,46.8876,47.0005,46.85,46.9817,33390.0
2023-05-26 14:30:00,49.91,49.98,49.88,49.92,35672.0,46.9723,47.0382,46.9441,46.9817,35672.0
2023-05-26 15:00:00,49.93,50.06,49.93,50.02,83327.0,46.9911,47.1135,46.9911,47.0758,83327.0
2023-05-26 15:30:00,50.02,50.07,49.84,49.85,241741.0,47.0758,47.1229,46.9064,46.9158,241741.0
2023-05-30 09:30:00,49.97,50.25,49.8,49.82,287140.0,47.0288,47.2923,46.8688,46.8876,287140.0
2023-05-30 10:00:00,49.83,49.88,49.75,49.79,87536.0,46.897,46.9441,46.8217,46.8594,87536.0
2023-05-30 10:30:00,49.79,50.07,49.77,50.05,78604.0,46.8594,47.1229,46.8406,47.1041,78604.0
2023-05-30 11:00:00,50.05,50.17,50.04,50.17,47670.0,47.1041,47.217,47.0947,47.217,47670.0
2023-05-30 11:30:00,50.16,50.19,50.09,50.13,32226.0,47.2076,47.2358,47.1417,47.1794,32226.0
2023-05-30 12:00:00,50.13,50.31,50.09,50.28,53879.0,47.1794,47.3488,47.1417,47.3205,53879.0
2023-05-30 12:30:00,50.28,50.48,50.26,50.34,65598.0,47.3205,47.5088,47.3017,47.377,65598.0
2023-05-30 13:00:00,50.34,50.37,50.23,50.31,47629.0,47.377,47.4052,47.2735,47.3488,47629.0
2023-05-30 13:30:00,50.31,50.4,50.22,50.22,40489.0,47.3488,47.4335,47.2641,47.2641,40489.0
2023-05-30 14:00:00,50.22,50.37,50.14,50.37,56181.0,47.2641,47.4052,47.1888,47.4052,56181.0
2023-05-30 14:30:00,50.37,50.45,50.34,50.35,84879.0,47.4052,47.4805,47.377,47.3864,84879.0
2023-05-30 15:00:00,50.33,50.33,50.22,50.25,106701.0,47.3676,47.3676,47.2641,47.2923,106701.0
2023-05-30 15:30:00,50.24,50.28,50.13,50.19,295404.0,47.2829,47.3205,47.1794,47.2358,295404.0
2023-05-31 09:30:00,49.87,49.99,49.63,49.91,121694.0,46.9347,47.0476,46.7088,46.9723,121694.0
2023-05-31 10:00:00,49.91,50.02,49.73,49.75,88149.0,46.9723,47.0758,46.8029,46.8217,88149.0
2023-05-31 10:30:00,49.74,49.8,49.63,49.69,76687.0,46.8123,46.8688,46.7088,46.7653,76687.0
2023-05-31 11:00:00,49.68,49.79,49.6,49.69,44403.0,46.7559,46.8594,46.6806,46.7653,44403.0
2023-05-31 11:30:00,49.69,49.73,49.63,49.65,37583.0,46.7653,46.8029,46.7088,46.7276,37583.0
2023-05-31 12:00:00,49.66,49.73,49.65,49.7,33950.0,46.737,46.8029,46.7276,46.7747,33950.0
2023-05-31 12:30:00,49.69,49.76,49.63,49.73,67764.0,46.7653,46.8311,46.7088,46.8029,67764.0
2023-05-31 13:00:00,49.74,49.85,49.7,49.72,55096.0,46.8123,46.9158,46.7747,46.7935,55096.0
2023-05-31 13:30:00,49.72,49.77,49.65,49.71,63086.0,46.7935,46.8406,46.7276,46.7841,63086.0
2023-05-31 14:00:00,49.7,49.8,49.7,49.8,40232.0,46.7747,46.8688,46.7747,46.8688,40232.0
2023-05-31 14:30:00,49.79,49.79,49.66,49.73,46816.0,46.8594,46.8594,46.737,46.8029,46816.0
2023-05-31 15:00:00,49.72,49.76,49.66,49.73,46293.0,46.7935,46.8311,46.737,46.8029,46293.0
2023-05-31 15:30:00,49.73,50.0,49.61,49.69,407945.0,46.8029,47.057,46.69,46.7653,407945.0
2023-06-01 09:30:00,49.73,49.81,49.36,49.5,111260.0,46.8029,46.8782,46.4547,46.5864,111260.0
2023-06-01 10:00:00,49.53,49.71,49.38,49.39,66383.0,46.6147,46.7841,46.4735,46.4829,66383.0
2023-06-01 10:30:00,49.39,49.45,49.31,49.4,77401.0,46.4829,46.5394,46.4076,46.4923,77401.0
2023-06-01 11:00:00,49.39,49.47,49.27,49.44,48964.0,46.4829,46.5582,46.37,46.53,48964.0
2023-06-01 11:30:00,49.44,49.55,49.43,49.49,55582.0,46.53,46.6335,46.5206,46.577,55582.0
2023-06-01 12:00:00,49.51,49.79,49.51,49.76,48282.0,46.5959,46.8594,46.5959,46.8311,48282.0
2023-06-01 12:30:00,49.77,49.83,49.73,49.79,31727.0,46.8406,46.897,46.8029,46.8594,31727.0
2023-06-01 13:00:00,49.8,49.87,49.75,49.85,30280.0,46.8688,46.9347,46.8217,46.9158,30280.0
2023-06-01 13:30:00,49.85,49.91,49.84,49.91,36817.0,46.9158,46.9723,46.9064,46.9723,36817.0
2023-06-01 14:00:00,49.91,49.95,49.82,49.82,23117.0,46.9723,47.01,46.8876,46.8876,23117.0
2023-06-01 14:30:00,49.82,49.87,49.81,49.87,37369.0,46.8876,46.9347,46.8782,46.9347,37369.0
2023-06-01 15:00:00,49.87,50.08,49.87,49.93,83065.0,46.9347,47.1323,46.9347,46.9911,83065.0
2023-06-01 15:30:00,49.93,49.93,49.66,49.74,148837.0,46.9911,46.9911,46.737,46.8123,148837.0
2023-06-02 09:30:00,49.89,50.08,49.8,49.86,145146.0,46.9535,47.1323,46.8688,46.9253,145146.0
2023-06-02 10:00:00,49.84,49.95,49.78,49.88,132075.0,46.9064,47.01,46.85,46.9441,132075.0
2023-06-02 10:30:00,49.88,50.06,49.73,50.06,69001.0,46.9441,47.1135,46.8029,47.1135,69001.0
2023-06-02 11:00:00,50.07,50.24,50.06,50.19,68405.0,47.1229,47.2829,47.1135,47.2358,68405.0
2023-06-02 11:30:00,50.18,50.18,50.07,50.14,42215.0,47.2264,47.2264,47.1229,47.1888,42215.0
2023-06-02 12:00:00,50.13,50.15,50.01,50.1,45276.0,47.1794,47.1982,47.0664,47.1511,45276.0
2023-06-02 12:30:00,50.1,50.17,50.07,50.15,25827.0,47.1511,47.217,47.1229,47.1982,25827.0
2023-06-02 13:00:00,50.15,50.19,50.09,50.19,38308.0,47.1982,47.2358,47.1417,47.2358,38308.0
2023-06-02 13:30:00,50.19,50.19,50.07,50.1,27973.0,47.2358,47.2358,47.1229,47.1511,27973.0
2023-06-02 14:00:00,50.09,50.14,50.03,50.14,28855.0,47.1417,47.1888,47.0852,47.1888,28855.0
2023-06-02 14:30:00,50.15,50.17,50.06,50.08,36315.0,47.1982,47.217,47.1135,47.1323,36315.0
2023-06-02 15:00:00,50.09,50.2,50.09,50.15,57839.0,47.1417,47.2452,47.1417,47.1982,57839.0
2023-06-02 15:30:00,50.16,50.18,49.98,50.01,161497.0,47.2076,47.2264,47.0382,47.0664,161497.0
2023-06-05 09:30:00,50.22,50.24,50.05,50.19,82044.0,47.2641,47.2829,47.1041,47.2358,82044.0
2023-06-05 10:00:00,50.23,50.34,50.14,50.17,54001.0,47.2735,47.377,47.1888,47.217,54001.0
2023-06-05 10:30:00,50.16,50.37,50.13,50.32,44245.0,47.2076,47.4052,47.1794,47.3582,44245.0
2023-06-05 11:00:00,50.33,50.36,50.29,50.35,28837.0,47.3676,47.3958,47.3299,47.3864,28837.0
2023-06-05 11:30:00,50.35,50.45,50.35,50.41,34372.0,47.3864,47.4805,47.3864,47.4429,34372.0
2023-06-05 12:00:00,50.41,50.57,50.33,50.48,75326.0,47.4429,47.5935,47.3676,47.5088,75326.0
2023-06-05 12:30:00,50.47,50.58,50.44,50.52,18980.0,47.4994,47.6029,47.4711,47.5464,18980.0
2023-06-05 13:00:00,50.53,50.56,50.4,50.44,33759.0,47.5558,47.5841,47.4335,47.4711,33759.0
2023-06-05 13:30:00,50.45,50.45,50.37,50.39,34424.0,47.4805,47.4805,47.4052,47.4241,34424.0
2023-06-05 14:00:00,50.39,50.46,50.35,50.41,83132.0,47.4241,47.4899,47.3864,47.4429,83132.0
2023-06-05 14:30:00,50.41,50.41,50.28,50.37,126300.0,47.4429,47.4429,47.3205,47.4052,126300.0
2023-06-05 15:00:00,50.37,50.37,50.24,50.3,117326.0,47.4052,47.4052,47.2829,47.3394,117326.0
2023-06-05 15:30:00,50.3,50.3,50.19,50.22,140784.0,47.3394,47.3394,47.2358,47.2641,140784.0
2023-06-06 09:30:00,49.79,49.84,49.15,49.39,234923.0,46.8594,46.9064,46.257,46.4829,234923.0
2023-06-06 10:00:00,49.41,49.45,49.29,49.31,59343.0,46.5017,46.5394,46.3888,46.4076,59343.0
2023-06-06 10:30:00,49.3,49.47,49.19,49.45,69733.0,46.3982,46.5582,46.2947,46.5394,69733.0
2023-06-06 11:00:00,49.47,49.51,49.37,49.47,35132.0,46.5582,46.5959,46.4641,46.5582,35132.0
2023-06-06 11:30:00,49.47,49.63,49.43,49.55,54166.0,46.5582,46.7088,46.5206,46.6335,54166.0
2023-06-06 12:00:00,49.55,49.59,49.46,49.53,30191.0,46.6335,46.6711,46.5488,46.6147,30191.0
2023-06-06 12:30:00,49.53,49.59,49.51,49.53,33344.0,46.6147,46.6711,46.5959,46.6147,33344.0
2023-06-06 13:00:00,49.53,49.65,49.48,49.53,44858.0,46.6147,46.7276,46.5676,46.6147,44858.0
2023-06-06 13:30:00,49.54,49.55,49.4,49.46,29833.0,46.6241,46.6335,46.4923,46.5488,29833.0
2023-06-06 14:00:00,49.46,49.66,49.46,49.65,31240.0,46.5488,46.737,46.5488,46.7276,31240.0
2023-06-06 14:30:00,49.64,49.79,49.61,49.72,57809.0,46.7182,46.8594,46.69,46.7935,57809.0
2023-06-06 15:00:00,49.73,49.84,49.73,49.83,50303.0,46.8029,46.9064,46.8029,46.897,50303.0
2023-06-06 15:30:00,49.83,49.91,49.74,49.8,177557.0,46.897,46.9723,46.8123,46.8688,177557.0
2023-06-07 09:30:00,49.8,50.13,49.77,50.13,83187.0,46.8688,47.1794,46.8406,47.1794,83187.0
2023-06-07 10:00:00,50.13,50.13,49.86,49.97,73841.0,47.1794,47.1794,46.9253,47.0288,73841.0
2023-06-07 10:30:00,49.97,50.05,49.82,49.95,78948.0,47.0288,47.1041,46.8876,47.01,78948.0
2023-06-07 11:00:00,49.95,49.98,49.73,49.8,59655.0,47.01,47.0382,46.8029,46.8688,59655.0
2023-06-07 11:30:00,49.8,49.9,49.76,49.78,56242.0,46.8688,46.9629,46.8311,46.85,56242.0
2023-06-07 12:00:00,49.78,49.81,49.71,49.78,41876.0,46.85,46.8782,46.7841,46.85,41876.0
2023-06-07 12:30:00,49.78,49.8,49.7,49.76,24443.0,46.85,46.8688,46.7747,46.8311,24443.0
2023-06-07 13:00:00,49.75,49.92,49.73,49.87,37154.0,46.8217,46.9817,46.8029,46.9347,37154.0
2023-06-07 13:30:00,49.87,49.87,49.75,49.8,26932.0,46.9347,46.9347,46.8217,46.8688,26932.0
2023-06-07 14:00:00,49.8,49.82,49.69,49.72,32507.0,46.8688,46.8876,46.7653,46.7935,32507.0
2023-06-07 14:30:00,49.73,49.73,49.66,49.73,42894.0,46.8029,46.8029,46.737,46.8029,42894.0
2023-06-07 15:00:00,49.74,49.82,49.73,49.81,53401.0,46.8123,46.8876,46.8029,46.8782,53401.0
2023-06-07 15:30:00,49.81,49.85,49.7,49.79,149383.0,46.8782,46.9158,46.7747,46.8594,149383.0
2023-06-08 09:30:00,49.92,50.0,49.61,49.85,80680.0,46.9817,47.057,46.69,46.9158,80680.0
2023-06-08 10:00:00,49.84,49.87,49.73,49.78,34531.0,46.9064,46.9347,46.8029,46.85,34531.0
2023-06-08 10:30:00,49.77,49.86,49.75,49.86,40694.0,46.8406,46.9253,46.8217,46.9253,40694.0
2023-06-08 11:00:00,49.87,49.91,49.82,49.87,38991.0,46.9347,46.9723,46.8876,46.9347,38991.0
2023-06-08 11:30:00,49.88,49.9,49.67,49.67,44062.0,46.9441,46.9629,46.7464,46.7464,44062.0
2023-06-08 12:00:00,49.67,49.81,49.63,49.81,34697.0,46.7464,46.8782,46.7088,46.8782,34697.0
2023-06-08 12:30:00,49.8,49.81,49.65,49.67,39887.0,46.8688,46.8782,46.7276,46.7464,39887.0
2023-06-08 13:00:00,49.67,49.69,49.6,49.64,31403.0,46.7464,46.7653,46.6806,46.7182,31403.0
2023-06-08 13:30:00,49.63,49.67,49.58,49.67,35083.0,46.7088,46.7464,46.6617,46.7464,35083.0
2023-06-08 14:00:00,49.67,49.74,49.63,49.63,39594.0,46.7464,46.8123,46.7088,46.7088,39594.0
2023-06-08 14:30:00,49.63,49.7,49.62,49.67,27823.0,46.7088,46.7747,46.6994,46.7464,27823.0
2023-06-08 15:00:00,49.68,49.72,49.64,49.65,38553.0,46.7559,46.7935,46.7182,46.7276,38553.0
2023-06-08 15:30:00,49.65,49.73,49.62,49.66,180067.0,46.7276,46.8029,46.6994,46.737,180067.0
2023-06-09 09:30:00,49.54,49.96,49.51,49.79,64548.0,46.6241,47.0194,46.5959,46.8594,64548.0
2023-06-09 10:00:00,49.8,49.96,49.79,49.92,54621.0,46.8688,47.0194,46.8594,46.9817,54621.0
2023-06-09 10:30:00,49.93,49.94,49.63,49.71,50979.0,46.9911,47.0005,46.7088,46.7841,50979.0
2023-06-09 11:00:00,49.71,49.78,49.44,49.45,57798.0,46.7841,46.85,46.53,46.5394,57798.0
2023-06-09 11:30:00,49.43,49.6,49.37,49.52,50005.0,46.5206,46.6806,46.4641,46.6053,50005.0
2023-06-09 12:00:00,49.53,49.6,49.47,49.54,21489.0,46.6147,46.6806,46.5582,46.6241,21489.0
2023-06-09 12:30:00,49.53,49.59,49.51,49.58,22233.0,46.6147,46.6711,46.5959,46.6617,22233.0
2023-06-09 13:00:00,49.57,49.62,49.56,49.62,14714.0,46.6523,46.6994,46.6429,46.6994,14714.0
2023-06-09 13:30:00,49.62,49.69,49.61,49.69,18513.0,46.6994,46.7653,46.69,46.7653,18513.0
2023-06-09 14:00:00,49.7,49.7,49.63,49.64,14087.0,46.7747,46.7747,46.7088,46.7182,14087.0
2023-06-09 14:30:00,49.64,49.69,49.63,49.69,24669.0,46.7182,46.7653,46.7088,46.7653,24669.0
2023-06-09 15:00:00,49.69,49.73,49.66,49.68,30812.0,46.7653,46.8029,46.737,46.7559,30812.0
2023-06-09 15:30:00,49.68,49.73,49.62,49.66,103503.0,46.7559,46.8029,46.6994,46.737,103503.0
2023-06-12 09:30:00,49.96,49.97,49.68,49.88,52967.0,47.0194,47.0288,46.7559,46.9441,52967.0
2023-06-12 10:00:00,49.88,49.93,49.7,49.92,43146.0,46.9441,46.9911,46.7747,46.9817,43146.0
2023-06-12 10:30:00,49.91,50.1,49.9,50.08,44502.0,46.9723,47.1511,46.9629,47.1323,44502.0
2023-06-12 11:00:00,50.08,50.23,50.08,50.13,61976.0,47.1323,47.2735,47.1323,47.1794,61976.0
2023-06-12 11:30:00,50.13,50.2,50.06,50.2,71921.0,47.1794,47.2452,47.1135,47.2452,71921.0
2023-06-12 12:00:00,50.2,50.35,50.2,50.32,34063.0,47.2452,47.3864,47.2452,47.3582,34063.0
2023-06-12 12:30:00,50.32,50.32,50.23,50.26,22581.0,47.3582,47.3582,47.2735,47.3017,22581.0
2023-06-12 13:00:00,50.26,50.28,50.2,50.23,24658.0,47.3017,47.3205,47.2452,47.2735,24658.0
2023-06-12 13:30:00,50.23,50.28,50.2,50.25,38925.0,47.2735,47.3205,47.2452,47.2923,38925.0
2023-06-12 14:00:00,50.24,50.27,50.15,50.15,20394.0,47.2829,47.3111,47.1982,47.1982,20394.0
2023-06-12 14:30:00,50.13,50.25,50.13,50.25,23477.0,47.1794,47.2923,47.1794,47.2923,23477.0
2023-06-12 15:00:00,50.27,50.41,50.27,50.35,79144.0,47.3111,47.4429,47.3111,47.3864,79144.0
2023-06-12 15:30:00,50.36,50.51,50.35,50.5,146279.0,47.3958,47.537,47.3864,47.5276,146279.0
2023-06-13 09:30:00,50.74,50.93,50.64,50.65,74334.0,47.7535,47.9323,47.6593,47.6688,74334.0
2023-06-13 10:00:00,50.67,50.74,50.58,50.62,57014.0,47.6876,47.7535,47.6029,47.6405,57014.0
2023-06-13 10:30:00,50.62,50.65,50.45,50.48,39460.0,47.6405,47.6688,47.4805,47.5088,39460.0
2023-06-13 11:00:00,50.48,50.82,50.47,50.74,57315.0,47.5088,47.8288,47.4994,47.7535,57315.0
2023-06-13 11:30:00,50.75,50.75,50.56,50.6,37250.0,47.7629,47.7629,47.5841,47.6217,37250.0
2023-06-13 12:00:00,50.58,50.62,50.51,50.59,49952.0,47.6029,47.6405,47.537,47.6123,49952.0
2023-06-13 12:30:00,50.6,50.73,50.57,50.73,21281.0,47.6217,47.744,47.5935,47.744,21281.0
2023-06-13 13:00:00,50.73,50.74,50.65,50.66,24562.0,47.744,47.7535,47.6688,47.6782,24562.0
2023-06-13 13:30:00,50.67,50.77,50.67,50.73,40168.0,47.6876,47.7817,47.6876,47.744,40168.0
2023-06-13 14:00:00,50.73,50.74,50.58,50.61,41985.0,47.744,47.7535,47.6029,47.6311,41985.0
2023-06-13 14:30:00,50.6,50.6,50.5,50.53,25376.0,47.6217,47.6217,47.5276,47.5558,25376.0
2023-06-13 15:00:00,50.54,50.63,50.54,50.61,35635.0,47.5652,47.6499,47.5652,47.6311,35635.0
2023-06-13 15:30:00,50.62,50.84,50.58,50.8,199227.0,47.6405,47.8476,47.6029,47.8099,199227.0
2023-06-14 09:30:00,50.84,51.19,50.76,51.13,95803.0,47.8476,48.177,47.7723,48.1205,95803.0
2023-06-14 10:00:00,51.13,51.22,50.94,50.94,51499.0,48.1205,48.2052,47.9417,47.9417,51499.0
2023-06-14 10:30:00,50.94,51.06,50.89,50.9,44285.0,47.9417,48.0546,47.8946,47.904,44285.0
2023-06-14 11:00:00,50.88,50.99,50.84,50.95,56893.0,47.8852,47.9887,47.8476,47.9511,56893.0
2023-06-14 11:30:00,50.95,51.15,50.93,51.04,28200.0,47.9511,48.1393,47.9323,48.0358,28200.0
2023-06-14 12:00:00,51.03,51.12,51.03,51.1,29185.0,48.0264,48.1111,48.0264,48.0923,29185.0
2023-06-14 12:30:00,51.1,51.1,51.02,51.05,34183.0,48.0923,48.0923,48.017,48.0452,34183.0
2023-06-14 13:00:00,51.05,51.05,50.94,50.98,39869.0,48.0452,48.0452,47.9417,47.9793,39869.0
2023-06-14 13:30:00,50.99,51.03,50.79,50.86,46004.0,47.9887,48.0264,47.8005,47.8664,46004.0
2023-06-14 14:00:00,50.84,50.84,50.64,50.71,63203.0,47.8476,47.8476,47.6593,47.7252,63203.0
2023-06-14 14:30:00,50.7,50.98,50.68,50.87,68918.0,47.7158,47.9793,47.697,47.8758,68918.0
2023-06-14 15:00:00,50.88,51.06,50.81,50.89,88767.0,47.8852,48.0546,47.8193,47.8946,88767.0
2023-06-14 15:30:00,50.89,50.97,50.7,50.96,162323.0,47.8946,47.9699,47.7158,47.9605,162323.0
2023-06-15 09:30:00,50.86,51.33,50.84,51.16,100314.0,47.8664,48.3087,47.8476,48.1487,100314.0
2023-06-15 10:00:00,51.2,51.33,51.1,51.3,61791.0,48.1864,48.3087,48.0923,48.2805,61791.0
2023-06-15 10:30:00,51.31,51.43,51.22,51.43,58556.0,48.2899,48.4028,48.2052,48.4028,58556.0
2023-06-15 11:00:00,51.44,51.53,51.41,51.53,40374.0,48.4123,48.497,48.384,48.497,40374.0
2023-06-15 11:30:00,51.52,51.69,51.49,51.63,51923.0,48.4875,48.6475,48.4593,48.5911,51923.0
2023-06-15 12:00:00,51.64,51.68,51.56,51.58,36264.0,48.6005,48.6381,48.5252,48.544,36264.0
2023-06-15 12:30:00,51.59,51.63,51.55,51.59,33054.0,48.5534,48.5911,48.5158,48.5534,33054.0
2023-06-15 13:00:00,51.59,51.6,51.48,51.58,20823.0,48.5534,48.5628,48.4499,48.544,20823.0
2023-06-15 13:30:00,51.59,51.64,51.53,51.63,38328.0,48.5534,48.6005,48.497,48.5911,38328.0
2023-06-15 14:00:00,51.63,51.75,51.59,51.73,61116.0,48.5911,48.704,48.5534,48.6852,61116.0
2023-06-15 14:30:00,51.74,51.99,51.74,51.98,58109.0,48.6946,48.9299,48.6946,48.9205,58109.0
2023-06-15 15:00:00,51.98,52.06,51.91,52.02,116749.0,48.9205,48.9958,48.8546,48.9581,116749.0
2023-06-15 15:30:00,52.02,52.06,51.87,51.93,195190.0,48.9581,48.9958,48.8169,48.8734,195190.0
2023-06-16 09:30:00,52.21,52.4,52.01,52.27,227516.0,49.1369,49.3158,48.9487,49.1934,227516.0
2023-06-16 10:00:00,52.27,52.36,52.19,52.36,71247.0,49.1934,49.2781,49.1181,49.2781,71247.0
2023-06-16 10:30:00,52.36,52.37,52.16,52.25,37900.0,49.2781,49.2875,49.0899,49.1746,37900.0
2023-06-16 11:00:00,52.25,52.29,52.06,52.11,53159.0,49.1746,49.2122,48.9958,49.0428,53159.0
2023-06-16 11:30:00,52.12,52.13,52.02,52.07,42915.0,49.0522,49.0616,48.9581,49.0052,42915.0
2023-06-16 12:00:00,52.08,52.11,51.98,52.05,55930.0,49.0146,49.0428,48.9205,48.9864,55930.0
2023-06-16 12:30:00,52.05,52.14,52.03,52.13,63503.0,48.9864,49.0711,48.9675,49.0616,63503.0
2023-06-16 13:00:00,52.13,52.15,52.02,52.09,35471.0,49.0616,49.0805,48.9581,49.024,35471.0
2023-06-16 13:30:00,52.1,52.15,52.05,52.13,33089.0,49.0334,49.0805,48.9864,49.0616,33089.0
2023-06-16 14:00:00,52.13,52.14,52.06,52.11,37629.0,49.0616,49.0711,48.9958,49.0428,37629.0
2023-06-16 14:30:00,52.11,52.11,52.01,52.01,47082.0,49.0428,49.0428,48.9487,48.9487,47082.0
2023-06-16 15:00:00,52.01,52.03,51.94,51.94,70861.0,48.9487,48.9675,48.8828,48.8828,70861.0
2023-06-16 15:30:00,51.94,52.09,51.94,52.07,222796.0,48.8828,49.024,48.8828,49.0052,222796.0
2023-06-20 09:30:00,51.94,52.08,51.84,51.96,104796.0,48.8828,49.0146,48.7887,48.9017,104796.0
2023-06-20 10:00:00,51.96,51.99,51.6,51.66,68015.0,48.9017,48.9299,48.5628,48.6193,68015.0
2023-06-20 10:30:00,51.66,51.71,51.49,51.51,58893.0,48.6193,48.6664,48.4593,48.4781,58893.0
2023-06-20 11:00:00,51.51,51.65,51.47,51.54,50526.0,48.4781,48.6099,48.4405,48.5064,50526.0
2023-06-20 11:30:00,51.53,51.58,51.48,51.51,34172.0,48.497,48.544,48.4499,48.4781,34172.0
2023-06-20 12:00:00,51.5,51.7,51.49,51.69,41842.0,48.4687,48.657,48.4593,48.6475,41842.0
2023-06-20 12:30:00,51.69,51.74,51.65,51.67,37593.0,48.6475,48.6946,48.6099,48.6287,37593.0
2023-06-20 13:00:00,51.67,51.88,51.64,51.82,57599.0,48.6287,48.8264,48.6005,48.7699,57599.0
2023-06-20 13:30:00,51.83,51.84,51.62,51.64,24823.0,48.7793,48.7887,48.5817,48.6005,24823.0
2023-06-20 14:00:00,51.63,51.68,51.56,51.68,32987.0,48.5911,48.6381,48.5252,48.6381,32987.0
2023-06-20 14:30:00,51.67,51.68,51.57,51.59,28726.0,48.6287,48.6381,48.5346,48.5534,28726.0
2023-06-20 15:00:00,51.6,51.61,51.54,51.55,38426.0,48.5628,48.5723,48.5064,48.5158,38426.0
2023-06-20 15:30:00,51.56,51.71,51.51,51.56,163915.0,48.5252,48.6664,48.4781,48.5252,163915.0
2023-06-21 09:30:00,51.37,51.39,51.06,51.21,46781.0,48.3464,48.3652,48.0546,48.1958,46781.0
2023-06-21 10:00:00,51.2,51.22,50.99,51.05,94499.0,48.1864,48.2052,47.9887,48.0452,94499.0
2023-06-21 10:30:00,51.06,51.12,50.95,51.12,46613.0,48.0546,48.1111,47.9511,48.1111,46613.0
2023-06-21 11:00:00,51.13,51.15,51.01,51.04,59889.0,48.1205,48.1393,48.0076,48.0358,59889.0
2023-06-21 11:30:00,51.04,51.07,50.98,51.01,30441.0,48.0358,48.064,47.9793,48.0076,30441.0
2023-06-21 12:00:00,51.01,51.13,51.01,51.11,19229.0,48.0076,48.1205,48.0076,48.1017,19229.0
2023-06-21 12:30:00,51.12,51.17,51.03,51.07,29561.0,48.1111,48.1581,48.0264,48.064,29561.0
2023-06-21 13:00:00,51.06,51.09,50.99,51.07,19749.0,48.0546,48.0829,47.9887,48.064,19749.0
2023-06-21 13:30:00,51.06,51.09,51.01,51.03,19237.0,48.0546,48.0829,48.0076,48.0264,19237.0
2023-06-21 14:00:00,51.04,51.27,51.03,51.17,64472.0,48.0358,48.2523,48.0264,48.1581,64472.0
2023-06-21 14:30:00,51.17,51.21,51.1,51.13,26247.0,48.1581,48.1958,48.0923,48.1205,26247.0
2023-06-21 15:00:00,51.11,51.11,51.02,51.02,30569.0,48.1017,48.1017,48.017,48.017,30569.0
2023-06-21 15:30:00,51.02,51.02,50.83,50.84,139921.0,48.017,48.017,47.8382,47.8476,139921.0
2023-06-22 09:30:00,50.68,50.71,50.43,50.71,114344.0,47.697,47.7252,47.4617,47.7252,114344.0
2023-06-22 10:00:00,50.72,50.97,50.69,50.96,72653.0,47.7346,47.9699,47.7064,47.9605,72653.0
2023-06-22 10:30:00,50.96,51.0,50.69,50.7,36925.0,47.9605,47.9982,47.7064,47.7158,36925.0
2023-06-22 11:00:00,50.71,50.85,50.71,50.8,27524.0,47.7252,47.857,47.7252,47.8099,27524.0
2023-06-22 11:30:00,50.81,50.93,50.77,50.9,28285.0,47.8193,47.9323,47.7817,47.904,28285.0
2023-06-22 12:00:00,50.9,50.9,50.76,50.83,21268.0,47.904,47.904,47.7723,47.8382,21268.0
2023-06-22 12:30:00,50.84,50.88,50.78,50.85,46483.0,47.8476,47.8852,47.7911,47.857,46483.0
2023-06-22 13:00:00,50.85,50.86,50.74,50.78,29149.0,47.857,47.8664,47.7535,47.7911,29149.0
2023-06-22 13:30:00,50.78,50.88,50.76,50.87,27403.0,47.7911,47.8852,47.7723,47.8758,27403.0
2023-06-22 14:00:00,50.86,51.0,50.85,51.0,59693.0,47.8664,47.9982,47.857,47.9982,59693.0
2023-06-22 14:30:00,51.0,51.06,50.96,51.05,35736.0,47.9982,48.0546,47.9605,48.0452,35736.0
2023-06-22 15:00:00,51.06,51.08,51.01,51.01,38093.0,48.0546,48.0734,48.0076,48.0076,38093.0
2023-06-22 15:30:00,51.0,51.13,50.97,51.11,98489.0,47.9982,48.1205,47.9699,48.1017,98489.0
2023-06-23 09:30:00,50.66,50.7,50.51,50.59,46297.0,47.6782,47.7158,47.537,47.6123,46297.0
2023-06-23 10:00:00,50.59,50.61,50.47,50.48,34657.0,47.6123,47.6311,47.4994,47.5088,34657.0
2023-06-23 10:30:00,50.48,50.59,50.33,50.37,44009.0,47.5088,47.6123,47.3676,47.4052,44009.0
2023-06-23 11:00:00,50.4,50.44,50.22,50.24,42431.0,47.4335,47.4711,47.2641,47.2829,42431.0
2023-06-23 11:30:00,50.24,50.34,50.24,50.34,30332.0,47.2829,47.377,47.2829,47.377,30332.0
2023-06-23 12:00:00,50.36,50.41,50.31,50.39,34090.0,47.3958,47.4429,47.3488,47.4241,34090.0
2023-06-23 12:30:00,50.39,50.4,50.34,50.34,14962.0,47.4241,47.4335,47.377,47.377,14962.0
2023-06-23 13:00:00,50.35,50.42,50.34,50.41,15762.0,47.3864,47.4523,47.377,47.4429,15762.0
2023-06-23 13:30:00,50.41,50.42,50.34,50.35,17895.0,47.4429,47.4523,47.377,47.3864,17895.0
2023-06-23 14:00:00,50.34,50.35,50.29,50.3,64183.0,47.377,47.3864,47.3299,47.3394,64183.0
2023-06-23 14:30:00,50.29,50.31,50.14,50.16,28776.0,47.3299,47.3488,47.1888,47.2076,28776.0
2023-06-23 15:00:00,50.15,50.26,50.1,50.24,37852.0,47.1982,47.3017,47.1511,47.2829,37852.0
2023-06-23 15:30:00,50.24,50.39,50.23,50.3,163513.0,47.2829,47.4241,47.2735,47.3394,163513.0
2023-06-26 09:30:00,50.34,50.69,50.34,50.6,33408.0,47.377,47.7064,47.377,47.6217,33408.0
2023-06-26 10:00:00,50.6,50.79,50.57,50.73,28800.0,47.6217,47.8005,47.5935,47.744,28800.0
2023-06-26 10:30:00,50.73,50.73,50.52,50.63,21536.0,47.744,47.744,47.5464,47.6499,21536.0
2023-06-26 11:00:00,50.65,50.65,50.53,50.56,17687.0,47.6688,47.6688,47.5558,47.5841,17687.0
2023-06-26 11:30:00,50.57,50.7,50.57,50.7,16422.0,47.5935,47.7158,47.5935,47.7158,16422.0
2023-06-26 12:00:00,50.69,50.71,50.56,50.69,18871.0,47.7064,47.7252,47.5841,47.7064,18871.0
2023-06-26 12:30:00,50.69,50.7,50.62,50.62,13807.0,47.7064,47.7158,47.6405,47.6405,13807.0
2023-06-26 13:00:00,50.62,50.67,50.58,50.65,14215.0,47.6405,47.6876,47.6029,47.6688,14215.0
2023-06-26 13:30:00,50.65,50.65,50.57,50.57,14599.0,47.6688,47.6688,47.5935,47.5935,14599.0
2023-06-26 14:00:00,50.56,50.56,50.37,50.38,16939.0,47.5841,47.5841,47.4052,47.4146,16939.0
2023-06-26 14:30:00,50.39,50.46,50.37,50.39,18731.0,47.4241,47.4899,47.4052,47.4241,18731.0
2023-06-26 15:00:00,50.4,50.4,50.37,50.37,35756.0,47.4335,47.4335,47.4052,47.4052,35756.0
2023-06-26 15:30:00,50.35,50.37,50.18,50.2,105363.0,47.3864,47.4052,47.2264,47.2452,105363.0
2023-06-27 09:30:00,50.27,50.74,50.27,50.72,64119.0,47.3111,47.7535,47.3111,47.7346,64119.0
2023-06-27 10:00:00,50.71,50.73,50.49,50.55,44006.0,47.7252,47.744,47.5182,47.5746,44006.0
2023-06-27 10:30:00,50.55,50.63,50.48,50.57,29018.0,47.5746,47.6499,47.5088,47.5935,29018.0
2023-06-27 11:00:00,50.58,50.66,50.48,50.65,23812.0,47.6029,47.6782,47.5088,47.6688,23812.0
2023-06-27 11:30:00,50.66,50.67,50.59,50.67,23350.0,47.6782,47.6876,47.6123,47.6876,23350.0
2023-06-27 12:00:00,50.66,50.71,50.62,50.71,15906.0,47.6782,47.7252,47.6405,47.7252,15906.0
2023-06-27 12:30:00,50.73,50.81,50.73,50.78,28724.0,47.744,47.8193,47.744,47.7911,28724.0
2023-06-27 13:00:00,50.78,50.83,50.75,50.76,37935.0,47.7911,47.8382,47.7629,47.7723,37935.0
2023-06-27 13:30:00,50.76,50.84,50.76,50.8,37055.0,47.7723,47.8476,47.7723,47.8099,37055.0
2023-06-27 14:00:00,50.81,50.89,50.8,50.89,58088.0,47.8193,47.8946,47.8099,47.8946,58088.0
2023-06-27 14:30:00,50.9,50.98,50.87,50.95,52443.0,47.904,47.9793,47.8758,47.9511,52443.0
2023-06-27 15:00:00,50.96,51.01,50.94,51.01,43425.0,47.9605,48.0076,47.9417,48.0076,43425.0
2023-06-27 15:30:00,51.01,51.03,50.84,50.86,91450.0,48.0076,48.0264,47.8476,47.8664,91450.0
2023-06-28 09:30:00,50.78,50.8,50.45,50.53,51230.0,47.7911,47.8099,47.4805,47.5558,51230.0
2023-06-28 10:00:00,50.55,50.66,50.51,50.66,35223.0,47.5746,47.6782,47.537,47.6782,35223.0
2023-06-28 10:30:00,50.65,50.83,50.65,50.78,32806.0,47.6688,47.8382,47.6688,47.7911,32806.0
2023-06-28 11:00:00,50.78,50.8,50.66,50.72,26021.0,47.7911,47.8099,47.6782,47.7346,26021.0
2023-06-28 11:30:00,50.73,50.84,50.73,50.81,57465.0,47.744,47.8476,47.744,47.8193,57465.0
2023-06-28 12:00:00,50.82,51.01,50.79,50.91,54032.0,47.8288,48.0076,47.8005,47.9135,54032.0
2023-06-28 12:30:00,50.92,50.95,50.71,50.78,30059.0,47.9229,47.9511,47.7252,47.7911,30059.0
2023-06-28 13:00:00,50.78,50.85,50.72,50.83,23799.0,47.7911,47.857,47.7346,47.8382,23799.0
2023-06-28 13:30:00,50.83,50.86,50.73,50.78,28483.0,47.8382,47.8664,47.744,47.7911,28483.0
2023-06-28 14:00:00,50.8,50.84,50.78,50.81,15030.0,47.8099,47.8476,47.7911,47.8193,15030.0
2023-06-28 14:30:00,50.82,50.84,50.77,50.78,18978.0,47.8288,47.8476,47.7817,47.7911,18978.0
2023-06-28 15:00:00,50.81,50.86,50.75,50.81,31312.0,47.8193,47.8664,47.7629,47.8193,31312.0
2023-06-28 15:30:00,50.81,50.9,50.79,50.9,114109.0,47.8193,47.904,47.8005,47.904,114109.0
2023-06-29 09:30:00,50.84,51.03,50.84,51.02,64585.0,47.8476,48.0264,47.8476,48.017,64585.0
2023-06-29 10:00:00,51.04,51.16,51.01,51.08,41978.0,48.0358,48.1487,48.0076,48.0734,41978.0
2023-06-29 10:30:00,51.07,51.11,50.93,51.01,43933.0,48.064,48.1017,47.9323,48.0076,43933.0
2023-06-29 11:00:00,51.02,51.16,51.01,51.13,30885.0,48.017,48.1487,48.0076,48.1205,30885.0
2023-06-29 11:30:00,51.14,51.23,51.13,51.15,26222.0,48.1299,48.2146,48.1205,48.1393,26222.0
2023-06-29 12:00:00,51.15,51.18,51.06,51.16,24948.0,48.1393,48.1676,48.0546,48.1487,24948.0
2023-06-29 12:30:00,51.15,51.17,51.06,51.08,16038.0,48.1393,48.1581,48.0546,48.0734,16038.0
2023-06-29 13:00:00,51.08,51.15,51.06,51.14,29062.0,48.0734,48.1393,48.0546,48.1299,29062.0
2023-06-29 13:30:00,51.15,51.15,51.04,51.05,29276.0,48.1393,48.1393,48.0358,48.0452,29276.0
2023-06-29 14:00:00,51.05,51.13,51.0,51.09,28173.0,48.0452,48.1205,47.9982,48.0829,28173.0
2023-06-29 14:30:00,51.12,51.15,51.08,51.15,19564.0,48.1111,48.1393,48.0734,48.1393,19564.0
2023-06-29 15:00:00,51.16,51.25,51.16,51.24,27601.0,48.1487,48.2334,48.1487,48.224,27601.0
2023-06-29 15:30:00,51.23,51.26,51.16,51.23,134496.0,48.2146,48.2429,48.1487,48.2146,134496.0
2023-06-30 09:30:00,51.88,52.25,51.67,51.86,120897.0,48.8264,49.1746,48.6287,48.8075,120897.0
2023-06-30 10:00:00,51.87,51.92,51.75,51.84,58670.0,48.8169,48.864,48.704,48.7887,58670.0
2023-06-30 10:30:00,51.84,51.85,51.62,51.64,49736.0,48.7887,48.7981,48.5817,48.6005,49736.0
2023-06-30 11:00:00,51.65,51.74,51.59,51.61,41225.0,48.6099,48.6946,48.5534,48.5723,41225.0
2023-06-30 11:30:00,51.62,51.63,51.52,51.59,32501.0,48.5817,48.5911,48.4875,48.5534,32501.0
2023-06-30 12:00:00,51.61,51.7,51.59,51.69,27227.0,48.5723,48.657,48.5534,48.6475,27227.0
2023-06-30 12:30:00,51.7,51.76,51.68,51.73,24959.0,48.657,48.7134,48.6381,48.6852,24959.0
2023-06-30 13:00:00,51.74,51.76,51.66,51.73,19347.0,48.6946,48.7134,48.6193,48.6852,19347.0
2023-06-30 13:30:00,51.73,51.78,51.72,51.73,20843.0,48.6852,48.7322,48.6758,48.6852,20843.0
2023-06-30 14:00:00,51.74,51.85,51.74,51.85,21180.0,48.6946,48.7981,48.6946,48.7981,21180.0
2023-06-30 14:30:00,51.85,51.85,51.77,51.8,31027.0,48.7981,48.7981,48.7228,48.7511,31027.0
2023-06-30 15:00:00,51.81,51.82,51.77,51.8,37274.0,48.7605,48.7699,48.7228,48.7511,37274.0
2023-06-30 15:30:00,51.8,51.83,51.68,51.73,228710.0,48.7511,48.7793,48.6381,48.6852,228710.0
2023-07-03 09:30:00,51.35,51.7,51.34,51.59,82962.0,48.3276,48.657,48.3181,48.5534,82962.0
2023-07-03 10:00:00,51.56,51.66,51.54,51.63,42230.0,48.5252,48.6193,48.5064,48.5911,42230.0
2023-07-03 10:30:00,51.62,51.65,51.52,51.55,29188.0,48.5817,48.6099,48.4875,48.5158,29188.0
2023-07-03 11:00:00,51.55,51.64,51.55,51.64,30090.0,48.5158,48.6005,48.5158,48.6005,30090.0
2023-07-03 11:30:00,51.65,51.7,51.62,51.67,24955.0,48.6099,48.657,48.5817,48.6287,24955.0
2023-07-03 12:00:00,51.68,51.77,51.65,51.77,27411.0,48.6381,48.7228,48.6099,48.7228,27411.0
2023-07-03 12:30:00,51.77,51.83,51.76,51.81,43995.0,48.7228,48.7793,48.7134,48.7605,43995.0
2023-07-05 09:30:00,50.97,51.4,50.93,51.39,132602.0,48.3331,48.7409,48.2952,48.7314,132602.0
2023-07-05 10:00:00,51.4,51.4,51.27,51.34,59905.0,48.7409,48.7409,48.6176,48.684,59905.0
2023-07-05 10:30:00,51.36,51.52,51.34,51.49,52036.0,48.7029,48.8547,48.684,48.8262,52036.0
2023-07-05 11:00:00,51.5,51.56,51.45,51.51,42320.0,48.8357,48.8926,48.7883,48.8452,42320.0
2023-07-05 11:30:00,51.51,51.55,51.45,51.47,42350.0,48.8452,48.8831,48.7883,48.8073,42350.0
2023-07-05 12:00:00,51.47,51.53,51.43,51.52,35301.0,48.8073,48.8641,48.7693,48.8547,35301.0
2023-07-05 12:30:00,51.52,51.53,51.42,51.48,29447.0,48.8547,48.8641,48.7598,48.8167,29447.0
2023-07-05 13:00:00,51.49,51.49,51.45,51.47,20613.0,48.8262,48.8262,48.7883,48.8073,20613.0
2023-07-05 13:30:00,51.48,51.52,51.45,51.49,39471.0,48.8167,48.8547,48.7883,48.8262,39471.0
2023-07-05 14:00:00,51.49,51.53,51.38,51.43,99870.0,48.8262,48.8641,48.7219,48.7693,99870.0
2023-07-05 14:30:00,51.43,51.48,51.41,51.48,64930.0,48.7693,48.8167,48.7504,48.8167,64930.0
2023-07-05 15:00:00,51.48,51.51,51.47,51.49,82538.0,48.8167,48.8452,48.8073,48.8262,82538.0
2023-07-05 15:30:00,51.49,51.53,51.42,51.49,210323.0,48.8262,48.8641,48.7598,48.8262,210323.0
2023-07-06 09:30:00,51.13,51.19,50.88,50.9,79055.0,48.4848,48.5417,48.2478,48.2667,79055.0
2023-07-06 10:00:00,50.9,50.95,50.74,50.76,70308.0,48.2667,48.3142,48.115,48.134,70308.0
2023-07-06 10:30:00,50.76,50.85,50.66,50.74,40882.0,48.134,48.2193,48.0392,48.115,40882.0
2023-07-06 11:00:00,50.77,50.88,50.76,50.87,39643.0,48.1435,48.2478,48.134,48.2383,39643.0
2023-07-06 11:30:00,50.88,50.99,50.87,50.97,40861.0,48.2478,48.3521,48.2383,48.3331,40861.0
2023-07-06 12:00:00,50.96,50.97,50.92,50.95,23036.0,48.3236,48.3331,48.2857,48.3142,23036.0
2023-07-06 12:30:00,50.95,51.06,50.93,51.05,37043.0,48.3142,48.4185,48.2952,48.409,37043.0
2023-07-06 13:00:00,51.05,51.08,50.98,51.06,52778.0,48.409,48.4374,48.3426,48.4185,52778.0
2023-07-06 13:30:00,51.06,51.12,51.0,51.02,23280.0,48.4185,48.4754,48.3616,48.3805,23280.0
2023-07-06 14:00:00,51.01,51.05,50.99,51.01,18524.0,48.371,48.409,48.3521,48.371,18524.0
2023-07-06 14:30:00,51.02,51.11,51.02,51.09,14480.0,48.3805,48.4659,48.3805,48.4469,14480.0
2023-07-06 15:00:00,51.1,51.16,51.08,51.14,29147.0,48.4564,48.5133,48.4374,48.4943,29147.0
2023-07-06 15:30:00,51.14,51.15,51.08,51.1,93534.0,48.4943,48.5038,48.4374,48.4564,93534.0
2023-07-07 09:30:00,50.81,51.19,50.74,51.18,62243.0,48.1814,48.5417,48.115,48.5323,62243.0
2023-07-07 10:00:00,51.18,51.23,51.05,51.08,41931.0,48.5323,48.5797,48.409,48.4374,41931.0
2023-07-07 10:30:00,51.07,51.19,51.03,51.17,47504.0,48.4279,48.5417,48.39,48.5228,47504.0
2023-07-07 11:00:00,51.16,51.28,51.14,51.28,39960.0,48.5133,48.6271,48.4943,48.6271,39960.0
2023-07-07 11:30:00,51.28,51.34,51.24,51.34,31350.0,48.6271,48.684,48.5892,48.684,31350.0
2023-07-07 12:00:00,51.35,51.37,51.32,51.36,32060.0,48.6935,48.7124,48.665,48.7029,32060.0
2023-07-07 12:30:00,51.35,51.53,51.35,51.52,54278.0,48.6935,48.8641,48.6935,48.8547,54278.0
2023-07-07 13:00:00,51.51,51.62,51.51,51.61,48446.0,48.8452,48.9495,48.8452,48.94,48446.0
2023-07-07 13:30:00,51.62,51.65,51.47,51.49,39968.0,48.9495,48.9779,48.8073,48.8262,39968.0
2023-07-07 14:00:00,51.49,51.51,51.45,51.51,38929.0,48.8262,48.8452,48.7883,48.8452,38929.0
2023-07-07 14:30:00,51.51,51.51,51.35,51.36,29349.0,48.8452,48.8452,48.6935,48.7029,29349.0
2023-07-07 15:00:00,51.37,51.38,51.24,51.24,55627.0,48.7124,48.7219,48.5892,48.5892,55627.0
2023-07-07 15:30:00,51.24,51.28,50.97,51.0,163407.0,48.5892,48.6271,48.3331,48.3616,163407.0
2023-07-10 09:30:00,51.14,51.34,51.03,51.3,94540.0,48.4943,48.684,48.39,48.646,94540.0
2023-07-10 10:00:00,51.3,51.37,51.13,51.13,84940.0,48.646,48.7124,48.4848,48.4848,84940.0
2023-07-10 10:30:00,51.13,51.23,51.1,51.14,65364.0,48.4848,48.5797,48.4564,48.4943,65364.0
2023-07-10 11:00:00,51.14,51.2,51.07,51.19,42604.0,48.4943,48.5512,48.4279,48.5417,42604.0
2023-07-10 11:30:00,51.2,51.28,51.17,51.26,48408.0,48.5512,48.6271,48.5228,48.6081,48408.0
2023-07-10 12:00:00,51.27,51.31,51.15,51.3,39713.0,48.6176,48.6555,48.5038,48.646,39713.0
2023-07-10 12:30:00,51.3,51.35,51.25,51.31,32814.0,48.646,48.6935,48.5986,48.6555,32814.0
2023-07-10 13:00:00,51.31,51.41,51.3,51.41,45221.0,48.6555,48.7504,48.646,48.7504,45221.0
2023-07-10 13:30:00,51.41,51.45,51.37,51.41,34521.0,48.7504,48.7883,48.7124,48.7504,34521.0
2023-07-10 14:00:00,51.41,51.5,51.4,51.48,60467.0,48.7504,48.8357,48.7409,48.8167,60467.0
2023-07-10 14:30:00,51.48,51.49,51.41,51.45,56819.0,48.8167,48.8262,48.7504,48.7883,56819.0
2023-07-10 15:00:00,51.45,51.49,51.43,51.44,55786.0,48.7883,48.8262,48.7693,48.7788,55786.0
2023-07-10 15:30:00,51.42,51.42,51.31,51.41,175933.0,48.7598,48.7598,48.6555,48.7504,175933.0
2023-07-11 09:30:00,51.57,51.84,51.56,51.82,94106.0,48.9021,49.1581,48.8926,49.1391,94106.0
2023-07-11 10:00:00,51.81,51.81,51.63,51.72,48350.0,49.1297,49.1297,48.959,49.0443,48350.0
2023-07-11 10:30:00,51.71,51.84,51.68,51.82,57012.0,49.0348,49.1581,49.0064,49.1391,57012.0
2023-07-11 11:00:00,51.82,51.87,51.79,51.86,37272.0,49.1391,49.1866,49.1107,49.1771,37272.0
2023-07-11 11:30:00,51.85,51.98,51.85,51.96,46207.0,49.1676,49.2909,49.1676,49.2719,46207.0
2023-07-11 12:00:00,51.97,52.09,51.95,51.99,107132.0,49.2814,49.3952,49.2624,49.3003,107132.0
2023-07-11 12:30:00,51.99,52.01,51.9,51.9,21189.0,49.3003,49.3193,49.215,49.215,21189.0
2023-07-11 13:00:00,51.9,51.95,51.82,51.85,27402.0,49.215,49.2624,49.1391,49.1676,27402.0
2023-07-11 13:30:00,51.85,51.9,51.82,51.9,63211.0,49.1676,49.215,49.1391,49.215,63211.0
2023-07-11 14:00:00,51.91,51.93,51.85,51.88,27870.0,49.2245,49.2435,49.1676,49.196,27870.0
2023-07-11 14:30:00,51.9,51.94,51.82,51.93,60535.0,49.215,49.2529,49.1391,49.2435,60535.0
2023-07-11 15:00:00,51.92,52.01,51.91,52.0,41528.0,49.234,49.3193,49.2245,49.3098,41528.0
2023-07-11 15:30:00,52.01,52.15,51.98,52.12,133748.0,49.3193,49.4521,49.2909,49.4236,133748.0
2023-07-12 09:30:00,51.56,51.92,51.51,51.78,101923.0,48.8926,49.234,48.8452,49.1012,101923.0
2023-07-12 10:00:00,51.78,51.78,51.32,51.33,100020.0,49.1012,49.1012,48.665,48.6745,100020.0
2023-07-12 10:30:00,51.34,51.38,51.22,51.28,64963.0,48.684,48.7219,48.5702,48.6271,64963.0
2023-07-12 11:00:00,51.32,51.32,51.06,51.08,54385.0,48.665,48.665,48.4185,48.4374,54385.0
2023-07-12 11:30:00,51.08,51.13,50.79,50.79,75476.0,48.4374,48.4848,48.1624,48.1624,75476.0
2023-07-12 12:00:00,50.79,50.9,50.73,50.74,58793.0,48.1624,48.2667,48.1055,48.115,58793.0
2023-07-12 12:30:00,50.72,50.86,50.72,50.74,45083.0,48.0961,48.2288,48.0961,48.115,45083.0
2023-07-12 13:00:00,50.74,50.81,50.74,50.79,40729.0,48.115,48.1814,48.115,48.1624,40729.0
2023-07-12 13:30:00,50.77,50.77,50.61,50.62,34806.0,48.1435,48.1435,47.9917,48.0012,34806.0
2023-07-12 14:00:00,50.62,50.68,50.54,50.66,79864.0,48.0012,48.0581,47.9254,48.0392,79864.0
2023-07-12 14:30:00,50.66,50.73,50.63,50.67,67977.0,48.0392,48.1055,48.0107,48.0486,67977.0
2023-07-12 15:00:00,50.67,50.73,50.66,50.7,71886.0,48.0486,48.1055,48.0392,48.0771,71886.0
2023-07-12 15:30:00,50.7,50.82,50.63,50.76,252224.0,48.0771,48.1909,48.0107,48.134,252224.0
2023-07-13 09:30:00,50.68,51.1,50.68,51.07,100292.0,48.0581,48.4564,48.0581,48.4279,100292.0
2023-07-13 10:00:00,51.07,51.17,51.02,51.14,76747.0,48.4279,48.5228,48.3805,48.4943,76747.0
2023-07-13 10:30:00,51.13,51.18,51.1,51.12,46126.0,48.4848,48.5323,48.4564,48.4754,46126.0
2023-07-13 11:00:00,51.14,51.21,51.13,51.17,51078.0,48.4943,48.5607,48.4848,48.5228,51078.0
2023-07-13 11:30:00,51.17,51.28,51.16,51.23,60923.0,48.5228,48.6271,48.5133,48.5797,60923.0
2023-07-13 12:00:00,51.24,51.33,51.23,51.24,36100.0,48.5892,48.6745,48.5797,48.5892,36100.0
2023-07-13 12:30:00,51.25,51.42,51.25,51.38,41942.0,48.5986,48.7598,48.5986,48.7219,41942.0
2023-07-13 13:00:00,51.38,51.51,51.36,51.49,45376.0,48.7219,48.8452,48.7029,48.8262,45376.0
2023-07-13 13:30:00,51.5,51.53,51.48,51.49,45233.0,48.8357,48.8641,48.8167,48.8262,45233.0
2023-07-13 14:00:00,51.49,51.53,51.46,51.52,38192.0,48.8262,48.8641,48.7978,48.8547,38192.0
2023-07-13 14:30:00,51.51,51.57,51.5,51.52,45133.0,48.8452,48.9021,48.8357,48.8547,45133.0
2023-07-13 15:00:00,51.52,51.62,51.52,51.6,72863.0,48.8547,48.9495,48.8547,48.9305,72863.0
2023-07-13 15:30:00,51.59,51.62,51.51,51.54,189000.0,48.921,48.9495,48.8452,48.8736,189000.0
2023-07-14 09:30:00,50.45,50.96,50.45,50.57,178343.0,47.84,48.3236,47.84,47.9538,178343.0
2023-07-14 10:00:00,50.57,50.58,50.19,50.2,171940.0,47.9538,47.9633,47.5935,47.603,171940.0
2023-07-14 10:30:00,50.23,50.33,50.1,50.13,101364.0,47.6314,47.7262,47.5081,47.5366,101364.0
2023-07-14 11:00:00,50.13,50.45,50.06,50.35,77656.0,47.5366,47.84,47.4702,47.7452,77656.0
2023-07-14 11:30:00,50.35,50.51,50.35,50.44,30514.0,47.7452,47.8969,47.7452,47.8305,30514.0
2023-07-14 12:00:00,50.44,50.47,50.25,50.25,49082.0,47.8305,47.859,47.6504,47.6504,49082.0
2023-07-14 12:30:00,50.24,50.35,50.17,50.28,38902.0,47.6409,47.7452,47.5745,47.6788,38902.0
2023-07-14 13:00:00,50.27,50.34,50.22,50.33,37054.0,47.6693,47.7357,47.6219,47.7262,37054.0
2023-07-14 13:30:00,50.34,50.41,50.3,50.37,31946.0,47.7357,47.8021,47.6978,47.7642,31946.0
2023-07-14 14:00:00,50.38,50.38,50.25,50.28,64691.0,47.7736,47.7736,47.6504,47.6788,64691.0
2023-07-14 14:30:00,50.29,50.3,50.22,50.28,36052.0,47.6883,47.6978,47.6219,47.6788,36052.0
2023-07-14 15:00:00,50.27,50.33,50.22,50.29,58268.0,47.6693,47.7262,47.6219,47.6883,58268.0
2023-07-14 15:30:00,50.3,50.38,50.28,50.37,170842.0,47.6978,47.7736,47.6788,47.7642,170842.0
2023-07-17 09:30:00,50.14,50.7,50.14,50.68,103817.0,47.5461,48.0771,47.5461,48.0581,103817.0
2023-07-17 10:00:00,50.68,50.78,50.66,50.76,57325.0,48.0581,48.1529,48.0392,48.134,57325.0
2023-07-17 10:30:00,50.77,50.78,50.61,50.64,51306.0,48.1435,48.1529,47.9917,48.0202,51306.0
2023-07-17 11:00:00,50.63,50.73,50.6,50.73,43659.0,48.0107,48.1055,47.9823,48.1055,43659.0
2023-07-17 11:30:00,50.73,50.94,50.7,50.92,33459.0,48.1055,48.3047,48.0771,48.2857,33459.0
2023-07-17 12:00:00,50.92,50.92,50.7,50.76,30001.0,48.2857,48.2857,48.0771,48.134,30001.0
2023-07-17 12:30:00,50.76,50.77,50.7,50.72,26019.0,48.134,48.1435,48.0771,48.0961,26019.0
2023-07-17 13:00:00,50.7,50.77,50.7,50.72,23579.0,48.0771,48.1435,48.0771,48.0961,23579.0
2023-07-17 13:30:00,50.72,50.76,50.69,50.73,26346.0,48.0961,48.134,48.0676,48.1055,26346.0
2023-07-17 14:00:00,50.73,50.78,50.69,50.77,35774.0,48.1055,48.1529,48.0676,48.1435,35774.0
2023-07-17 14:30:00,50.77,50.78,50.72,50.78,38955.0,48.1435,48.1529,48.0961,48.1529,38955.0
2023-07-17 15:00:00,50.78,50.95,50.77,50.91,47870.0,48.1529,48.3142,48.1435,48.2762,47870.0
2023-07-17 15:30:00,50.91,50.91,50.78,50.81,183472.0,48.2762,48.2762,48.1529,48.1814,183472.0
2023-07-18 09:30:00,50.98,51.19,50.9,51.18,121007.0,48.3426,48.5417,48.2667,48.5323,121007.0
2023-07-18 10:00:00,51.17,51.19,51.09,51.17,50231.0,48.5228,48.5417,48.4469,48.5228,50231.0
2023-07-18 10:30:00,51.17,51.26,51.13,51.13,47844.0,48.5228,48.6081,48.4848,48.4848,47844.0
2023-07-18 11:00:00,51.13,51.22,51.1,51.16,29526.0,48.4848,48.5702,48.4564,48.5133,29526.0
2023-07-18 11:30:00,51.15,51.15,51.03,51.1,87216.0,48.5038,48.5038,48.39,48.4564,87216.0
2023-07-18 12:00:00,51.09,51.1,50.92,50.99,56467.0,48.4469,48.4564,48.2857,48.3521,56467.0
2023-07-18 12:30:00,50.98,50.99,50.86,50.88,42825.0,48.3426,48.3521,48.2288,48.2478,42825.0
2023-07-18 13:00:00,50.88,50.99,50.88,50.94,47143.0,48.2478,48.3521,48.2478,48.3047,47143.0
2023-07-18 13:30:00,50.95,51.01,50.92,50.97,68249.0,48.3142,48.371,48.2857,48.3331,68249.0
2023-07-18 14:00:00,50.96,51.16,50.96,51.16,46425.0,48.3236,48.5133,48.3236,48.5133,46425.0
2023-07-18 14:30:00,51.15,51.22,51.12,51.22,38880.0,48.5038,48.5702,48.4754,48.5702,38880.0
2023-07-18 15:00:00,51.21,51.33,51.17,51.29,53858.0,48.5607,48.6745,48.5228,48.6366,53858.0
2023-07-18 15:30:00,51.29,51.37,51.24,51.26,201575.0,48.6366,48.7124,48.5892,48.6081,201575.0
2023-07-19 09:30:00,52.15,52.44,51.82,52.15,342009.0,49.4521,49.7271,49.1391,49.4521,342009.0
2023-07-19 10:00:00,52.16,52.17,51.99,51.99,70347.0,49.4616,49.471,49.3003,49.3003,70347.0
2023-07-19 10:30:00,51.99,52.01,51.71,51.75,74828.0,49.3003,49.3193,49.0348,49.0728,74828.0
2023-07-19 11:00:00,51.76,51.9,51.75,51.9,42336.0,49.0822,49.215,49.0728,49.215,42336.0
2023-07-19 11:30:00,51.91,51.98,51.85,51.98,36050.0,49.2245,49.2909,49.1676,49.2909,36050.0
2023-07-19 12:00:00,51.99,52.03,51.92,52.0,49440.0,49.3003,49.3383,49.234,49.3098,49440.0
2023-07-19 12:30:00,52.0,52.05,51.93,52.05,48385.0,49.3098,49.3572,49.2435,49.3572,48385.0
2023-07-19 13:00:00,52.06,52.16,52.02,52.16,31516.0,49.3667,49.4616,49.3288,49.4616,31516.0
2023-07-19 13:30:00,52.16,52.2,52.13,52.19,39661.0,49.4616,49.4995,49.4331,49.49,39661.0
2023-07-19 14:00:00,52.19,52.23,52.13,52.22,58416.0,49.49,49.5279,49.4331,49.5185,58416.0
2023-07-19 14:30:00,52.23,52.35,52.22,52.33,61259.0,49.5279,49.6417,49.5185,49.6228,61259.0
2023-07-19 15:00:00,52.32,52.38,52.3,52.33,64812.0,49.6133,49.6702,49.5943,49.6228,64812.0
2023-07-19 15:30:00,52.33,52.44,52.26,52.42,204152.0,49.6228,49.7271,49.5564,49.7081,204152.0
2023-07-20 09:30:00,52.08,52.36,51.93,52.23,96979.0,49.3857,49.6512,49.2435,49.5279,96979.0
2023-07-20 10:00:00,52.23,52.56,52.16,52.56,107912.0,49.5279,49.8409,49.4616,49.8409,107912.0
2023-07-20 10:30:00,52.55,52.64,52.42,52.52,102106.0,49.8314,49.9167,49.7081,49.8029,102106.0
2023-07-20 11:00:00,52.51,52.72,52.47,52.69,78289.0,49.7934,49.9926,49.7555,49.9641,78289.0
2023-07-20 11:30:00,52.68,52.81,52.68,52.76,75465.0,49.9547,50.0779,49.9547,50.0305,75465.0
2023-07-20 12:00:00,52.77,52.85,52.74,52.75,81242.0,50.04,50.1159,50.0115,50.021,81242.0
2023-07-20 12:30:00,52.73,52.87,52.72,52.74,68902.0,50.0021,50.1348,49.9926,50.0115,68902.0
2023-07-20 13:00:00,52.73,52.8,52.69,52.76,80034.0,50.0021,50.0684,49.9641,50.0305,80034.0
2023-07-20 13:30:00,52.75,52.75,52.4,52.41,84488.0,50.021,50.021,49.6891,49.6986,84488.0
2023-07-20 14:00:00,52.42,52.45,52.35,52.36,70588.0,49.7081,49.7366,49.6417,49.6512,70588.0
2023-07-20 14:30:00,52.37,52.45,52.37,52.42,64368.0,49.6607,49.7366,49.6607,49.7081,64368.0
2023-07-20 15:00:00,52.42,52.48,52.32,52.34,72971.0,49.7081,49.765,49.6133,49.6322,72971.0
2023-07-20 15:30:00,52.35,52.46,52.34,52.37,200373.0,49.6417,49.746,49.6322,49.6607,200373.0
2023-07-21 09:30:00,52.8,52.97,52.67,52.81,116905.0,50.0684,50.2297,49.9452,50.0779,116905.0
2023-07-21 10:00:00,52.81,52.99,52.69,52.86,112376.0,50.0779,50.2486,49.9641,50.1253,112376.0
2023-07-21 10:30:00,52.86,52.88,52.74,52.78,81175.0,50.1253,50.1443,50.0115,50.0495,81175.0
2023-07-21 11:00:00,52.78,52.81,52.7,52.74,51995.0,50.0495,50.0779,49.9736,50.0115,51995.0
2023-07-21 11:30:00,52.74,52.8,52.7,52.78,57974.0,50.0115,50.0684,49.9736,50.0495,57974.0
2023-07-21 12:00:00,52.78,52.87,52.76,52.79,46621.0,50.0495,50.1348,50.0305,50.059,46621.0
2023-07-21 12:30:00,52.78,52.78,52.61,52.62,38615.0,50.0495,50.0495,49.8883,49.8978,38615.0
2023-07-21 13:00:00,52.61,52.63,52.56,52.59,41189.0,49.8883,49.9072,49.8409,49.8693,41189.0
2023-07-21 13:30:00,52.59,52.76,52.58,52.73,47283.0,49.8693,50.0305,49.8598,50.0021,47283.0
2023-07-21 14:00:00,52.74,52.74,52.66,52.67,29400.0,50.0115,50.0115,49.9357,49.9452,29400.0
2023-07-21 14:30:00,52.68,52.72,52.62,52.63,53035.0,49.9547,49.9926,49.8978,49.9072,53035.0
2023-07-21 15:00:00,52.62,52.62,52.53,52.58,78618.0,49.8978,49.8978,49.8124,49.8598,78618.0
2023-07-21 15:30:00,52.59,52.86,52.57,52.64,314882.0,49.8693,50.1253,49.8503,49.9167,314882.0
2023-07-24 09:30:00,52.71,52.97,52.67,52.77,79415.0,49.9831,50.2297,49.9452,50.04,79415.0
2023-07-24 10:00:00,52.77,52.96,52.73,52.94,58680.0,50.04,50.2202,50.0021,50.2012,58680.0
2023-07-24 10:30:00,52.95,52.95,52.84,52.87,42376.0,50.2107,50.2107,50.1064,50.1348,42376.0
2023-07-24 11:00:00,52.9,52.9,52.8,52.84,33359.0,50.1633,50.1633,50.0684,50.1064,33359.0
2023-07-24 11:30:00,52.85,52.94,52.81,52.91,39000.0,50.1159,50.2012,50.0779,50.1728,39000.0
2023-07-24 12:00:00,52.92,52.92,52.78,52.81,22312.0,50.1822,50.1822,50.0495,50.0779,22312.0
2023-07-24 12:30:00,52.81,52.89,52.8,52.89,18161.0,50.0779,50.1538,50.0684,50.1538,18161.0
2023-07-24 13:00:00,52.89,53.07,52.88,53.05,82036.0,50.1538,50.3245,50.1443,50.3055,82036.0
2023-07-24 13:30:00,53.05,53.21,53.0,53.21,72136.0,50.3055,50.4572,50.2581,50.4572,72136.0
2023-07-24 14:00:00,53.21,53.28,53.17,53.27,60292.0,50.4572,50.5236,50.4193,50.5141,60292.0
2023-07-24 14:30:00,53.27,53.27,53.2,53.26,45699.0,50.5141,50.5141,50.4478,50.5046,45699.0
2023-07-24 15:00:00,53.27,53.3,53.15,53.15,55432.0,50.5141,50.5426,50.4003,50.4003,55432.0
2023-07-24 15:30:00,53.15,53.19,53.06,53.13,202391.0,50.4003,50.4383,50.315,50.3814,202391.0
2023-07-25 09:30:00,53.21,53.43,53.12,53.33,70279.0,50.4572,50.6659,50.3719,50.571,70279.0
2023-07-25 10:00:00,53.33,53.53,53.3,53.42,93930.0,50.571,50.7607,50.5426,50.6564,93930.0
2023-07-25 10:30:00,53.41,53.47,53.31,53.42,44413.0,50.6469,50.7038,50.5521,50.6564,44413.0
2023-07-25 11:00:00,53.41,53.52,53.37,53.48,47633.0,50.6469,50.7512,50.609,50.7133,47633.0
2023-07-25 11:30:00,53.47,53.63,53.45,53.6,62440.0,50.7038,50.8555,50.6848,50.8271,62440.0
2023-07-25 12:00:00,53.6,53.63,53.55,53.55,62320.0,50.8271,50.8555,50.7796,50.7796,62320.0
2023-07-25 12:30:00,53.55,53.56,53.47,53.56,47069.0,50.7796,50.7891,50.7038,50.7891,47069.0
2023-07-25 13:00:00,53.56,53.58,53.51,53.55,36936.0,50.7891,50.8081,50.7417,50.7796,36936.0
2023-07-25 13:30:00,53.56,53.56,53.48,53.56,40652.0,50.7891,50.7891,50.7133,50.7891,40652.0
2023-07-25 14:00:00,53.56,53.67,53.55,53.67,159109.0,50.7891,50.8934,50.7796,50.8934,159109.0
2023-07-25 14:30:00,53.67,53.76,53.66,53.67,100122.0,50.8934,50.9788,50.884,50.8934,100122.0
2023-07-25 15:00:00,53.67,53.74,53.62,53.62,103703.0,50.8934,50.9598,50.846,50.846,103703.0
2023-07-25 15:30:00,53.62,53.69,53.59,53.6,216880.0,50.846,50.9124,50.8176,50.8271,216880.0
2023-07-26 09:30:00,53.57,53.64,53.15,53.22,60629.0,50.7986,50.865,50.4003,50.4667,60629.0
2023-07-26 10:00:00,53.21,53.38,53.18,53.31,73446.0,50.4572,50.6184,50.4288,50.5521,73446.0
2023-07-26 10:30:00,53.3,53.31,53.16,53.16,45571.0,50.5426,50.5521,50.4098,50.4098,45571.0
2023-07-26 11:00:00,53.15,53.15,53.02,53.08,49287.0,50.4003,50.4003,50.2771,50.334,49287.0
2023-07-26 11:30:00,53.08,53.11,53.02,53.05,31588.0,50.334,50.3624,50.2771,50.3055,31588.0
2023-07-26 12:00:00,53.05,53.18,53.05,53.09,45609.0,50.3055,50.4288,50.3055,50.3434,45609.0
2023-07-26 12:30:00,53.09,53.12,52.99,53.01,31230.0,50.3434,50.3719,50.2486,50.2676,31230.0
2023-07-26 13:00:00,53.01,53.08,52.99,53.05,50689.0,50.2676,50.334,50.2486,50.3055,50689.0
2023-07-26 13:30:00,53.06,53.14,53.03,53.14,41403.0,50.315,50.3909,50.2865,50.3909,41403.0
2023-07-26 14:00:00,53.12,53.19,53.01,53.05,23427.0,50.3719,50.4383,50.2676,50.3055,23427.0
2023-07-26 14:30:00,53.05,53.34,53.02,53.26,67296.0,50.3055,50.5805,50.2771,50.5046,67296.0
2023-07-26 15:00:00,53.26,53.3,52.96,53.12,72395.0,50.5046,50.5426,50.2202,50.3719,72395.0
2023-07-26 15:30:00,53.12,53.27,53.08,53.23,123295.0,50.3719,50.5141,50.334,50.4762,123295.0
2023-07-27 09:30:00,53.6,53.88,53.49,53.74,96480.0,50.8271,51.0926,50.7227,50.9598,96480.0
2023-07-27 10:00:00,53.74,53.83,53.55,53.71,52369.0,50.9598,51.0452,50.7796,50.9314,52369.0
2023-07-27 10:30:00,53.69,53.78,53.62,53.63,38117.0,50.9124,50.9977,50.846,50.8555,38117.0
2023-07-27 11:00:00,53.64,53.73,53.59,53.71,52689.0,50.865,50.9503,50.8176,50.9314,52689.0
2023-07-27 11:30:00,53.72,53.84,53.72,53.75,37031.0,50.9408,51.0546,50.9408,50.9693,37031.0
2023-07-27 12:00:00,53.76,53.85,53.75,53.81,27940.0,50.9788,51.0641,50.9693,51.0262,27940.0
2023-07-27 12:30:00,53.81,53.81,53.73,53.73,27065.0,51.0262,51.0262,50.9503,50.9503,27065.0
2023-07-27 13:00:00,53.74,53.8,53.49,53.56,48694.0,50.9598,51.0167,50.7227,50.7891,48694.0
2023-07-27 13:30:00,53.55,53.55,53.36,53.39,47888.0,50.7796,50.7796,50.5995,50.6279,47888.0
2023-07-27 14:00:00,53.39,53.41,53.14,53.14,50642.0,50.6279,50.6469,50.3909,50.3909,50642.0
2023-07-27 14:30:00,53.14,53.17,53.02,53.05,57175.0,50.3909,50.4193,50.2771,50.3055,57175.0
2023-07-27 15:00:00,53.05,53.18,52.99,53.08,45540.0,50.3055,50.4288,50.2486,50.334,45540.0
2023-07-27 15:30:00,53.09,53.11,52.86,52.99,132400.0,50.3434,50.3624,50.1253,50.2486,132400.0
2023-07-28 09:30:00,52.14,52.42,52.02,52.23,161827.0,49.4426,49.7081,49.3288,49.5279,161827.0
2023-07-28 10:00:00,52.25,52.28,51.92,51.93,124052.0,49.5469,49.5753,49.234,49.2435,124052.0
2023-07-28 10:30:00,51.94,52.05,51.81,51.91,72851.0,49.2529,49.3572,49.1297,49.2245,72851.0
2023-07-28 11:00:00,51.91,52.18,51.89,52.17,56273.0,49.2245,49.4805,49.2055,49.471,56273.0
2023-07-28 11:30:00,52.17,52.32,52.16,52.3,42591.0,49.471,49.6133,49.4616,49.5943,42591.0
2023-07-28 12:00:00,52.3,52.3,52.13,52.13,38532.0,49.5943,49.5943,49.4331,49.4331,38532.0
2023-07-28 12:30:00,52.14,52.18,52.05,52.09,29936.0,49.4426,49.4805,49.3572,49.3952,29936.0
2023-07-28 13:00:00,52.07,52.09,52.01,52.02,35800.0,49.3762,49.3952,49.3193,49.3288,35800.0
2023-07-28 13:30:00,52.01,52.02,51.77,51.9,75261.0,49.3193,49.3288,49.0917,49.215,75261.0
2023-07-28 14:00:00,51.9,52.17,51.9,52.17,45940.0,49.215,49.471,49.215,49.471,45940.0
2023-07-28 14:30:00,52.17,52.23,52.06,52.12,47374.0,49.471,49.5279,49.3667,49.4236,47374.0
2023-07-28 15:00:00,52.11,52.17,52.09,52.1,57871.0,49.4141,49.471,49.3952,49.4047,57871.0
2023-07-28 15:30:00,52.1,52.17,52.06,52.09,212136.0,49.4047,49.471,49.3667,49.3952,212136.0
2023-07-31 09:30:00,51.91,52.18,51.88,52.02,69713.0,49.2245,49.4805,49.196,49.3288,69713.0
2023-07-31 10:00:00,52.02,52.11,51.97,52.03,56773.0,49.3288,49.4141,49.2814,49.3383,56773.0
2023-07-31 10:30:00,52.04,52.04,51.89,52.01,39142.0,49.3478,49.3478,49.2055,49.3193,39142.0
2023-07-31 11:00:00,52.01,52.1,51.97,52.1,26668.0,49.3193,49.4047,49.2814,49.4047,26668.0
2023-07-31 11:30:00,52.1,52.1,51.99,52.06,21143.0,49.4047,49.4047,49.3003,49.3667,21143.0
2023-07-31 12:00:00,52.07,52.12,52.06,52.11,12709.0,49.3762,49.4236,49.3667,49.4141,12709.0
2023-07-31 12:30:00,52.13,52.13,51.99,52.01,21124.0,49.4331,49.4331,49.3003,49.3193,21124.0
2023-07-31 13:00:00,52.0,52.09,51.96,52.06,20963.0,49.3098,49.3952,49.2719,49.3667,20963.0
2023-07-31 13:30:00,52.05,52.12,51.99,52.01,21119.0,49.3572,49.4236,49.3003,49.3193,21119.0
2023-07-31 14:00:00,52.03,52.03,51.96,51.98,22901.0,49.3383,49.3383,49.2719,49.2909,22901.0
2023-07-31 14:30:00,51.99,51.99,51.88,51.96,33219.0,49.3003,49.3003,49.196,49.2719,33219.0
2023-07-31 15:00:00,51.95,51.97,51.88,51.95,31990.0,49.2624,49.2814,49.196,49.2624,31990.0
2023-07-31 15:30:00,51.95,52.07,51.74,52.06,166020.0,49.2624,49.3762,49.0633,49.3667,166020.0
2023-08-01 09:30:00,52.58,52.74,52.45,52.45,98201.0,49.8598,50.0115,49.7366,49.7366,98201.0
2023-08-01 10:00:00,52.41,52.59,52.32,52.36,64036.0,49.6986,49.8693,49.6133,49.6512,64036.0
2023-08-01 10:30:00,52.38,52.64,52.38,52.51,50987.0,49.6702,49.9167,49.6702,49.7934,50987.0
2023-08-01 11:00:00,52.53,52.53,52.42,52.52,34571.0,49.8124,49.8124,49.7081,49.8029,34571.0
2023-08-01 11:30:00,52.52,52.59,52.43,52.59,20956.0,49.8029,49.8693,49.7176,49.8693,20956.0
2023-08-01 12:00:00,52.63,52.68,52.54,52.56,24843.0,49.9072,49.9547,49.8219,49.8409,24843.0
2023-08-01 12:30:00,52.55,52.64,52.51,52.62,17950.0,49.8314,49.9167,49.7934,49.8978,17950.0
2023-08-01 13:00:00,52.62,52.63,52.56,52.57,23854.0,49.8978,49.9072,49.8409,49.8503,23854.0
2023-08-01 13:30:00,52.58,52.64,52.48,52.64,26883.0,49.8598,49.9167,49.765,49.9167,26883.0
2023-08-01 14:00:00,52.63,52.67,52.6,52.65,20375.0,49.9072,49.9452,49.8788,49.9262,20375.0
2023-08-01 14:30:00,52.66,52.69,52.64,52.69,27569.0,49.9357,49.9641,49.9167,49.9641,27569.0
2023-08-01 15:00:00,52.7,52.77,52.7,52.74,39181.0,49.9736,50.04,49.9736,50.0115,39181.0
2023-08-01 15:30:00,52.74,52.76,52.66,52.68,176637.0,50.0115,50.0305,49.9357,49.9547,176637.0
2023-08-02 09:30:00,52.4,52.5,52.32,52.5,81468.0,49.6891,49.784,49.6133,49.784,81468.0
2023-08-02 10:00:00,52.48,52.55,52.34,52.55,49305.0,49.765,49.8314,49.6322,49.8314,49305.0
2023-08-02 10:30:00,52.55,52.68,52.55,52.65,42122.0,49.8314,49.9547,49.8314,49.9262,42122.0
2023-08-02 11:00:00,52.65,53.05,52.63,53.03,85264.0,49.9262,50.3055,49.9072,50.2865,85264.0
2023-08-02 11:30:00,53.02,53.1,52.88,52.92,52069.0,50.2771,50.3529,50.1443,50.1822,52069.0
2023-08-02 12:00:00,52.92,53.09,52.92,52.95,51846.0,50.1822,50.3434,50.1822,50.2107,51846.0
2023-08-02 12:30:00,52.96,53.05,52.92,52.92,28063.0,50.2202,50.3055,50.1822,50.1822,28063.0
2023-08-02 13:00:00,52.91,52.97,52.76,52.78,17516.0,50.1728,50.2297,50.0305,50.0495,17516.0
2023-08-02 13:30:00,52.79,52.81,52.63,52.67,20975.0,50.059,50.0779,49.9072,49.9452,20975.0
2023-08-02 14:00:00,52.67,52.71,52.59,52.61,24809.0,49.9452,49.9831,49.8693,49.8883,24809.0
2023-08-02 14:30:00,52.59,52.68,52.57,52.61,26967.0,49.8693,49.9547,49.8503,49.8883,26967.0
2023-08-02 15:00:00,52.62,52.69,52.49,52.49,52116.0,49.8978,49.9641,49.7745,49.7745,52116.0
2023-08-02 15:30:00,52.49,52.65,52.49,52.58,156740.0,49.7745,49.9262,49.7745,49.8598,156740.0
2023-08-03 09:30:00,52.5,52.65,52.24,52.64,59569.0,49.784,49.9262,49.5374,49.9167,59569.0
2023-08-03 10:00:00,52.63,52.83,52.61,52.73,99469.0,49.9072,50.0969,49.8883,50.0021,99469.0
2023-08-03 10:30:00,52.75,52.95,52.75,52.85,55925.0,50.021,50.2107,50.021,50.1159,55925.0
2023-08-03 11:00:00,52.86,52.94,52.77,52.92,61297.0,50.1253,50.2012,50.04,50.1822,61297.0
2023-08-03 11:30:00,52.93,53.02,52.87,52.99,46268.0,50.1917,50.2771,50.1348,50.2486,46268.0
2023-08-03 12:00:00,52.99,53.07,52.94,53.06,30503.0,50.2486,50.3245,50.2012,50.315,30503.0
2023-08-03 12:30:00,53.07,53.19,53.06,53.13,28756.0,50.3245,50.4383,50.315,50.3814,28756.0
2023-08-03 13:00:00,53.13,53.2,53.11,53.15,31393.0,50.3814,50.4478,50.3624,50.4003,31393.0
2023-08-03 13:30:00,53.16,53.16,53.03,53.04,42236.0,50.4098,50.4098,50.2865,50.296,42236.0
2023-08-03 14:00:00,53.04,53.16,53.03,53.14,39057.0,50.296,50.4098,50.2865,50.3909,39057.0
2023-08-03 14:30:00,53.15,53.26,53.08,53.22,38746.0,50.4003,50.5046,50.334,50.4667,38746.0
2023-08-03 15:00:00,53.22,53.25,53.13,53.24,63421.0,50.4667,50.4952,50.3814,50.4857,63421.0
2023-08-03 15:30:00,53.23,53.26,53.12,53.13,152689.0,50.4762,50.5046,50.3719,50.3814,152689.0
2023-08-04 09:30:00,52.85,53.19,52.83,53.05,66740.0,50.1159,50.4383,50.0969,50.3055,66740.0
2023-08-04 10:00:00,53.07,53.08,52.78,52.86,50818.0,50.3245,50.334,50.0495,50.1253,50818.0
2023-08-04 10:30:00,52.87,53.02,52.87,52.97,39534.0,50.1348,50.2771,50.1348,50.2297,39534.0
2023-08-04 11:00:00,52.97,53.05,52.95,53.02,19652.0,50.2297,50.3055,50.2107,50.2771,19652.0
2023-08-04 11:30:00,53.02,53.15,52.97,53.13,25789.0,50.2771,50.4003,50.2297,50.3814,25789.0
2023-08-04 12:00:00,53.13,53.23,53.1,53.23,29608.0,50.3814,50.4762,50.3529,50.4762,29608.0
2023-08-04 12:30:00,53.24,53.31,53.2,53.29,23564.0,50.4857,50.5521,50.4478,50.5331,23564.0
2023-08-04 13:00:00,53.28,53.28,53.13,53.16,27771.0,50.5236,50.5236,50.3814,50.4098,27771.0
2023-08-04 13:30:00,53.16,53.19,53.05,53.06,28209.0,50.4098,50.4383,50.3055,50.315,28209.0
2023-08-04 14:00:00,53.05,53.05,52.7,52.7,62717.0,50.3055,50.3055,49.9736,49.9736,62717.0
2023-08-04 14:30:00,52.69,52.74,52.55,52.57,47816.0,49.9641,50.0115,49.8314,49.8503,47816.0
2023-08-04 15:00:00,52.57,52.7,52.56,52.66,38337.0,49.8503,49.9736,49.8409,49.9357,38337.0
2023-08-04 15:30:00,52.68,52.72,52.56,52.64,159923.0,49.9547,49.9926,49.8409,49.9167,159923.0
2023-08-07 09:30:00,52.97,53.05,52.75,52.88,65081.0,50.2297,50.3055,50.021,50.1443,65081.0
2023-08-07 10:00:00,52.87,53.02,52.8,52.92,43898.0,50.1348,50.2771,50.0684,50.1822,43898.0
2023-08-07 10:30:00,52.92,52.98,52.79,52.79,41691.0,50.1822,50.2391,50.059,50.059,41691.0
2023-08-07 11:00:00,52.79,52.81,52.69,52.8,39458.0,50.059,50.0779,49.9641,50.0684,39458.0
2023-08-07 11:30:00,52.81,52.87,52.71,52.83,31029.0,50.0779,50.1348,49.9831,50.0969,31029.0
2023-08-07 12:00:00,52.84,52.92,52.83,52.87,30356.0,50.1064,50.1822,50.0969,50.1348,30356.0
2023-08-07 12:30:00,52.88,52.94,52.84,52.91,21331.0,50.1443,50.2012,50.1064,50.1728,21331.0
2023-08-07 13:00:00,52.92,52.92,52.83,52.83,24713.0,50.1822,50.1822,50.0969,50.0969,24713.0
2023-08-07 13:30:00,52.84,52.9,52.84,52.89,22916.0,50.1064,50.1633,50.1064,50.1538,22916.0
2023-08-07 14:00:00,52.9,52.93,52.82,52.82,20595.0,50.1633,50.1917,50.0874,50.0874,20595.0
2023-08-07 14:30:00,52.85,52.93,52.85,52.92,19498.0,50.1159,50.1917,50.1159,50.1822,19498.0
2023-08-07 15:00:00,52.93,52.95,52.91,52.94,25674.0,50.1917,50.2107,50.1728,50.2012,25674.0
2023-08-07 15:30:00,52.94,53.06,52.92,53.02,132995.0,50.2012,50.315,50.1822,50.2771,132995.0
2023-08-08 09:30:00,52.65,52.81,52.59,52.61,38293.0,49.9262,50.0779,49.8693,49.8883,38293.0
2023-08-08 10:00:00,52.61,52.63,52.35,52.53,64729.0,49.8883,49.9072,49.6417,49.8124,64729.0
2023-08-08 10:30:00,52.52,52.6,52.45,52.48,25918.0,49.8029,49.8788,49.7366,49.765,25918.0
2023-08-08 11:00:00,52.46,52.61,52.46,52.61,29027.0,49.746,49.8883,49.746,49.8883,29027.0
2023-08-08 11:30:00,52.6,52.73,52.58,52.66,30884.0,49.8788,50.0021,49.8598,49.9357,30884.0
2023-08-08 12:00:00,52.66,52.77,52.66,52.69,35249.0,49.9357,50.04,49.9357,49.9641,35249.0
2023-08-08 12:30:00,52.7,52.82,52.69,52.79,31425.0,49.9736,50.0874,49.9641,50.059,31425.0
2023-08-08 13:00:00,52.79,52.9,52.79,52.87,37458.0,50.059,50.1633,50.059,50.1348,37458.0
2023-08-08 13:30:00,52.88,52.95,52.83,52.92,36031.0,50.1443,50.2107,50.0969,50.1822,36031.0
2023-08-08 14:00:00,52.94,52.97,52.89,52.96,26448.0,50.2012,50.2297,50.1538,50.2202,26448.0
2023-08-08 14:30:00,52.96,53.01,52.91,52.99,42271.0,50.2202,50.2676,50.1728,50.2486,42271.0
2023-08-08 15:00:00,52.99,53.05,52.98,53.03,35207.0,50.2486,50.3055,50.2391,50.2865,35207.0
2023-08-08 15:30:00,53.02,53.12,53.01,53.07,123928.0,50.2771,50.3719,50.2676,50.3245,123928.0
2023-08-09 09:30:00,52.88,53.14,52.86,52.87,67033.0,50.1443,50.3909,50.1253,50.1348,67033.0
2023-08-09 10:00:00,52.87,52.89,52.67,52.84,75635.0,50.1348,50.1538,49.9452,50.1064,75635.0
2023-08-09 10:30:00,52.84,52.91,52.77,52.85,59949.0,50.1064,50.1728,50.04,50.1159,59949.0
2023-08-09 11:00:00,52.85,53.03,52.82,53.01,66497.0,50.1159,50.2865,50.0874,50.2676,66497.0
2023-08-09 11:30:00,53.01,53.05,52.87,52.95,54539.0,50.2676,50.3055,50.1348,50.2107,54539.0
2023-08-09 12:00:00,52.95,53.01,52.95,53.01,37466.0,50.2107,50.2676,50.2107,50.2676,37466.0
2023-08-09 12:30:00,53.0,53.22,53.0,53.06,65502.0,50.2581,50.4667,50.2581,50.315,65502.0
2023-08-09 13:00:00,53.05,53.3,53.02,53.29,44376.0,50.3055,50.5426,50.2771,50.5331,44376.0
2023-08-09 13:30:00,53.3,53.37,53.27,53.35,53208.0,50.5426,50.609,50.5141,50.59,53208.0
2023-08-09 14:00:00,53.34,53.45,53.32,53.35,62655.0,50.5805,50.6848,50.5615,50.59,62655.0
2023-08-09 14:30:00,53.37,53.41,53.29,53.29,30465.0,50.609,50.6469,50.5331,50.5331,30465.0
2023-08-09 15:00:00,53.29,53.3,53.2,53.27,41672.0,50.5331,50.5426,50.4478,50.5141,41672.0
2023-08-09 15:30:00,53.27,53.28,52.95,53.0,206913.0,50.5141,50.5236,50.2107,50.2581,206913.0
2023-08-10 09:30:00,53.44,53.84,53.43,53.82,84010.0,50.6753,51.0546,50.6659,51.0357,84010.0
2023-08-10 10:00:00,53.84,54.13,53.83,53.91,142375.0,51.0546,51.3296,51.0452,51.121,142375.0
2023-08-10 10:30:00,53.92,53.96,53.63,53.75,63233.0,51.1305,51.1684,50.8555,50.9693,63233.0
2023-08-10 11:00:00,53.75,53.79,53.6,53.7,42793.0,50.9693,51.0072,50.8271,50.9219,42793.0
2023-08-10 11:30:00,53.7,53.74,53.38,53.46,47817.0,50.9219,50.9598,50.6184,50.6943,47817.0
2023-08-10 12:00:00,53.46,53.54,53.4,53.54,32922.0,50.6943,50.7702,50.6374,50.7702,32922.0
2023-08-10 12:30:00,53.54,53.65,53.38,53.41,35907.0,50.7702,50.8745,50.6184,50.6469,35907.0
2023-08-10 13:00:00,53.4,53.48,53.36,53.41,40873.0,50.6374,50.7133,50.5995,50.6469,40873.0
2023-08-10 13:30:00,53.4,53.41,53.17,53.18,48001.0,50.6374,50.6469,50.4193,50.4288,48001.0
2023-08-10 14:00:00,53.19,53.44,53.19,53.39,42345.0,50.4383,50.6753,50.4383,50.6279,42345.0
2023-08-10 14:30:00,53.39,53.57,53.37,53.56,38272.0,50.6279,50.7986,50.609,50.7891,38272.0
2023-08-10 15:00:00,53.55,53.55,53.42,53.45,62429.0,50.7796,50.7796,50.6564,50.6848,62429.0
2023-08-10 15:30:00,53.45,53.45,53.34,53.39,218250.0,50.6848,50.6848,50.5805,50.6279,218250.0
2023-08-11 09:30:00,53.31,53.74,53.19,53.71,92426.0,50.5521,50.9598,50.4383,50.9314,92426.0
2023-08-11 10:00:00,53.72,53.93,53.7,53.88,99993.0,50.9408,51.14,50.9219,51.0926,99993.0
2023-08-11 10:30:00,53.88,53.94,53.78,53.8,48713.0,51.0926,51.1495,50.9977,51.0167,48713.0
2023-08-11 11:00:00,53.8,53.88,53.79,53.8,60694.0,51.0167,51.0926,51.0072,51.0167,60694.0
2023-08-11 11:30:00,53.8,53.81,53.64,53.78,52223.0,51.0167,51.0262,50.865,50.9977,52223.0
2023-08-11 12:00:00,53.79,53.87,53.71,53.73,57806.0,51.0072,51.0831,50.9314,50.9503,57806.0
2023-08-11 12:30:00,53.74,53.75,53.63,53.65,20755.0,50.9598,50.9693,50.8555,50.8745,20755.0
2023-08-11 13:00:00,53.66,53.84,53.66,53.84,35167.0,50.884,51.0546,50.884,51.0546,35167.0
2023-08-11 13:30:00,53.84,53.85,53.7,53.74,34632.0,51.0546,51.0641,50.9219,50.9598,34632.0
2023-08-11 14:00:00,53.73,53.83,53.73,53.81,41803.0,50.9503,51.0452,50.9503,51.0262,41803.0
2023-08-11 14:30:00,53.8,53.88,53.79,53.86,33175.0,51.0167,51.0926,51.0072,51.0736,33175.0
2023-08-11 15:00:00,53.86,53.91,53.8,53.87,62537.0,51.0736,51.121,51.0167,51.0831,62537.0
2023-08-11 15:30:00,53.87,53.9,53.73,53.81,142592.0,51.0831,51.1115,50.9503,51.0262,142592.0
2023-08-14 09:30:00,53.8,53.96,53.77,53.92,112070.0,51.0167,51.1684,50.9883,51.1305,112070.0
2023-08-14 10:00:00,53.93,53.93,53.78,53.85,48643.0,51.14,51.14,50.9977,51.0641,48643.0
2023-08-14 10:30:00,53.85,54.11,53.85,54.05,51038.0,51.0641,51.3107,51.0641,51.2538,51038.0
2023-08-14 11:00:00,54.06,54.06,53.84,53.89,60393.0,51.2633,51.2633,51.0546,51.1021,60393.0
2023-08-14 11:30:00,53.89,53.97,53.82,53.86,38808.0,51.1021,51.1779,51.0357,51.0736,38808.0
2023-08-14 12:00:00,53.87,53.96,53.78,53.82,68697.0,51.0831,51.1684,50.9977,51.0357,68697.0
2023-08-14 12:30:00,53.82,53.82,53.73,53.82,35965.0,51.0357,51.0357,50.9503,51.0357,35965.0
2023-08-14 13:00:00,53.81,53.88,53.79,53.82,47853.0,51.0262,51.0926,51.0072,51.0357,47853.0
2023-08-14 13:30:00,53.82,53.84,53.79,53.8,51401.0,51.0357,51.0546,51.0072,51.0167,51401.0
2023-08-14 14:00:00,53.8,53.8,53.74,53.79,47860.0,51.0167,51.0167,50.9598,51.0072,47860.0
2023-08-14 14:30:00,53.78,53.8,53.73,53.77,69114.0,50.9977,51.0167,50.9503,50.9883,69114.0
2023-08-14 15:00:00,53.77,53.81,53.73,53.8,82562.0,50.9883,51.0262,50.9503,51.0167,82562.0
2023-08-14 15:30:00,53.8,53.9,53.75,53.87,150160.0,51.0167,51.1115,50.9693,51.0831,150160.0
2023-08-15 09:30:00,53.62,53.72,53.44,53.64,139209.0,50.846,50.9408,50.6753,50.865,139209.0
2023-08-15 10:00:00,53.63,53.63,53.33,53.46,120112.0,50.8555,50.8555,50.571,50.6943,120112.0
2023-08-15 10:30:00,53.45,53.55,53.38,53.51,75605.0,50.6848,50.7796,50.6184,50.7417,75605.0
2023-08-15 11:00:00,53.51,53.64,53.41,53.44,76938.0,50.7417,50.865,50.6469,50.6753,76938.0
2023-08-15 11:30:00,53.44,53.53,53.38,53.46,59330.0,50.6753,50.7607,50.6184,50.6943,59330.0
2023-08-15 12:00:00,53.47,53.52,53.38,53.51,51484.0,50.7038,50.7512,50.6184,50.7417,51484.0
2023-08-15 12:30:00,53.52,53.53,53.29,53.31,53573.0,50.7512,50.7607,50.5331,50.5521,53573.0
2023-08-15 13:00:00,53.3,53.42,53.26,53.39,39521.0,50.5426,50.6564,50.5046,50.6279,39521.0
2023-08-15 13:30:00,53.4,53.4,53.28,53.32,46056.0,50.6374,50.6374,50.5236,50.5615,46056.0
2023-08-15 14:00:00,53.32,53.32,53.23,53.3,53870.0,50.5615,50.5615,50.4762,50.5426,53870.0
2023-08-15 14:30:00,53.3,53.41,53.3,53.36,48924.0,50.5426,50.6469,50.5426,50.5995,48924.0
2023-08-15 15:00:00,53.37,53.38,53.2,53.2,69575.0,50.609,50.6184,50.4478,50.4478,69575.0
2023-08-15 15:30:00,53.19,53.38,53.19,53.33,211602.0,50.4383,50.6184,50.4383,50.571,211602.0
2023-08-16 09:30:00,53.19,53.34,52.95,53.19,133031.0,50.4383,50.5805,50.2107,50.4383,133031.0
2023-08-16 10:00:00,53.19,53.34,53.09,53.31,70432.0,50.4383,50.5805,50.3434,50.5521,70432.0
2023-08-16 10:30:00,53.3,53.49,53.24,53.46,49978.0,50.5426,50.7227,50.4857,50.6943,49978.0
2023-08-16 11:00:00,53.46,53.52,53.38,53.45,61964.0,50.6943,50.7512,50.6184,50.6848,61964.0
2023-08-16 11:30:00,53.44,53.44,53.26,53.28,51114.0,50.6753,50.6753,50.5046,50.5236,51114.0
2023-08-16 12:00:00,53.28,53.31,53.14,53.23,35316.0,50.5236,50.5521,50.3909,50.4762,35316.0
2023-08-16 12:30:00,53.23,53.38,53.22,53.36,55609.0,50.4762,50.6184,50.4667,50.5995,55609.0
2023-08-16 13:00:00,53.36,53.37,53.24,53.27,36756.0,50.5995,50.609,50.4857,50.5141,36756.0
2023-08-16 13:30:00,53.28,53.46,53.28,53.31,55444.0,50.5236,50.6943,50.5236,50.5521,55444.0
2023-08-16 14:00:00,53.3,53.33,53.1,53.29,46660.0,50.5426,50.571,50.3529,50.5331,46660.0
2023-08-16 14:30:00,53.3,53.35,53.22,53.27,87844.0,50.5426,50.59,50.4667,50.5141,87844.0
2023-08-16 15:00:00,53.27,53.27,52.87,52.9,122879.0,50.5141,50.5141,50.1348,50.1633,122879.0
2023-08-16 15:30:00,52.89,53.05,52.88,52.94,258327.0,50.1538,50.3055,50.1443,50.2012,258327.0
2023-08-17 09:30:00,54.45,55.83,54.39,55.07,681327.0,51.6331,52.9417,51.5762,52.221,681327.0
2023-08-17 10:00:00,55.06,55.58,55.04,55.53,229949.0,52.2115,52.7046,52.1926,52.6572,229949.0
2023-08-17 10:30:00,55.53,55.56,54.97,54.98,239287.0,52.6572,52.6857,52.1262,52.1357,239287.0
2023-08-17 11:00:00,54.99,55.17,54.94,55.06,184109.0,52.1451,52.3158,52.0977,52.2115,184109.0
2023-08-17 11:30:00,55.06,55.14,54.88,55.1,129210.0,52.2115,52.2874,52.0408,52.2495,129210.0
2023-08-17 12:00:00,55.11,55.28,55.04,55.16,86611.0,52.2589,52.4201,52.1926,52.3064,86611.0
2023-08-17 12:30:00,55.16,55.17,54.98,55.13,75071.0,52.3064,52.3158,52.1357,52.2779,75071.0
2023-08-17 13:00:00,55.14,55.27,55.1,55.17,68507.0,52.2874,52.4107,52.2495,52.3158,68507.0
2023-08-17 13:30:00,55.16,55.22,55.04,55.09,55870.0,52.3064,52.3632,52.1926,52.24,55870.0
2023-08-17 14:00:00,55.1,55.17,54.99,55.03,51290.0,52.2495,52.3158,52.1451,52.1831,51290.0
2023-08-17 14:30:00,55.02,55.02,54.83,54.84,71762.0,52.1736,52.1736,51.9934,52.0029,71762.0
2023-08-17 15:00:00,54.84,54.9,54.7,54.84,120857.0,52.0029,52.0598,51.8702,52.0029,120857.0
2023-08-17 15:30:00,54.84,54.92,54.68,54.7,426987.0,52.0029,52.0788,51.8512,51.8702,426987.0
2023-08-18 09:30:00,54.64,55.29,54.62,55.18,162023.0,51.8133,52.4296,51.7943,52.3253,162023.0
2023-08-18 10:00:00,55.14,55.38,55.1,55.13,118639.0,52.2874,52.515,52.2495,52.2779,118639.0
2023-08-18 10:30:00,55.14,55.36,55.06,55.11,85280.0,52.2874,52.496,52.2115,52.2589,85280.0
2023-08-18 11:00:00,55.1,55.3,55.09,55.14,100349.0,52.2495,52.4391,52.24,52.2874,100349.0
2023-08-18 11:30:00,55.15,55.26,54.97,55.25,107919.0,52.2969,52.4012,52.1262,52.3917,107919.0
2023-08-18 12:00:00,55.25,55.34,55.15,55.2,64524.0,52.3917,52.477,52.2969,52.3443,64524.0
2023-08-18 12:30:00,55.21,55.22,55.08,55.21,40435.0,52.3538,52.3632,52.2305,52.3538,40435.0
2023-08-18 13:00:00,55.22,55.31,55.1,55.24,57666.0,52.3632,52.4486,52.2495,52.3822,57666.0
2023-08-18 13:30:00,55.25,55.37,55.25,55.31,60508.0,52.3917,52.5055,52.3917,52.4486,60508.0
2023-08-18 14:00:00,55.31,55.33,55.2,55.24,64906.0,52.4486,52.4676,52.3443,52.3822,64906.0
2023-08-18 14:30:00,55.25,55.38,55.24,55.26,57653.0,52.3917,52.515,52.3822,52.4012,57653.0
2023-08-18 15:00:00,55.26,55.32,55.18,55.27,76566.0,52.4012,52.4581,52.3253,52.4107,76566.0
2023-08-18 15:30:00,55.26,55.45,54.99,55.05,393668.0,52.4012,52.5814,52.1451,52.202,393668.0
2023-08-21 09:30:00,55.22,55.79,55.2,55.55,84555.0,52.3632,52.9038,52.3443,52.6762,84555.0
2023-08-21 10:00:00,55.55,55.7,55.32,55.34,66545.0,52.6762,52.8184,52.4581,52.477,66545.0
2023-08-21 10:30:00,55.34,55.47,55.31,55.34,47864.0,52.477,52.6003,52.4486,52.477,47864.0
2023-08-21 11:00:00,55.32,55.38,55.27,55.34,34333.0,52.4581,52.515,52.4107,52.477,34333.0
2023-08-21 11:30:00,55.34,55.42,55.19,55.26,37538.0,52.477,52.5529,52.3348,52.4012,37538.0
2023-08-21 12:00:00,55.26,55.44,55.24,55.43,36722.0,52.4012,52.5719,52.3822,52.5624,36722.0
2023-08-21 12:30:00,55.43,55.47,55.38,55.47,35930.0,52.5624,52.6003,52.515,52.6003,35930.0
2023-08-21 13:00:00,55.47,55.53,55.44,55.5,31336.0,52.6003,52.6572,52.5719,52.6288,31336.0
2023-08-21 13:30:00,55.5,55.52,55.39,55.43,22032.0,52.6288,52.6477,52.5245,52.5624,22032.0
2023-08-21 14:00:00,55.43,55.44,55.3,55.31,37869.0,52.5624,52.5719,52.4391,52.4486,37869.0
2023-08-21 14:30:00,55.31,55.43,55.3,55.41,26901.0,52.4486,52.5624,52.4391,52.5434,26901.0
2023-08-21 15:00:00,55.42,55.55,55.42,55.52,64645.0,52.5529,52.6762,52.5529,52.6477,64645.0
2023-08-21 15:30:00,55.51,55.66,55.41,55.45,210268.0,52.6382,52.7805,52.5434,52.5814,210268.0
2023-08-22 09:30:00,55.54,55.82,55.49,55.61,87995.0,52.6667,52.9322,52.6193,52.7331,87995.0
2023-08-22 10:00:00,55.61,55.78,55.59,55.72,68381.0,52.7331,52.8943,52.7141,52.8374,68381.0
2023-08-22 10:30:00,55.72,55.72,55.54,55.67,64972.0,52.8374,52.8374,52.6667,52.79,64972.0
2023-08-22 11:00:00,55.68,55.69,55.54,55.65,37452.0,52.7995,52.8089,52.6667,52.771,37452.0
2023-08-22 11:30:00,55.65,55.65,55.47,55.55,43262.0,52.771,52.771,52.6003,52.6762,43262.0
2023-08-22 12:00:00,55.55,55.59,55.39,55.41,42874.0,52.6762,52.7141,52.5245,52.5434,42874.0
2023-08-22 12:30:00,55.41,55.51,55.4,55.4,39013.0,52.5434,52.6382,52.5339,52.5339,39013.0
2023-08-22 13:00:00,55.39,55.41,55.29,55.41,35710.0,52.5245,52.5434,52.4296,52.5434,35710.0
2023-08-22 13:30:00,55.41,55.44,55.34,55.43,63187.0,52.5434,52.5719,52.477,52.5624,63187.0
2023-08-22 14:00:00,55.43,55.47,55.37,55.46,43976.0,52.5624,52.6003,52.5055,52.5908,43976.0
2023-08-22 14:30:00,55.46,55.51,55.45,55.47,38658.0,52.5908,52.6382,52.5814,52.6003,38658.0
2023-08-22 15:00:00,55.49,55.59,55.49,55.52,53466.0,52.6193,52.7141,52.6193,52.6477,53466.0
2023-08-22 15:30:00,55.53,55.53,55.4,55.47,106037.0,52.6572,52.6572,52.5339,52.6003,106037.0
2023-08-23 09:30:00,55.56,55.59,55.4,55.55,68045.0,52.6857,52.7141,52.5339,52.6762,68045.0
2023-08-23 10:00:00,55.56,55.59,55.47,55.47,42085.0,52.6857,52.7141,52.6003,52.6003,42085.0
2023-08-23 10:30:00,55.46,55.7,55.45,55.68,35548.0,52.5908,52.8184,52.5814,52.7995,35548.0
2023-08-23 11:00:00,55.7,55.84,55.69,55.83,42061.0,52.8184,52.9512,52.8089,52.9417,42061.0
2023-08-23 11:30:00,55.83,55.86,55.74,55.83,42677.0,52.9417,52.9701,52.8563,52.9417,42677.0
2023-08-23 12:00:00,55.83,55.88,55.77,55.8,24035.0,52.9417,52.9891,52.8848,52.9132,24035.0
2023-08-23 12:30:00,55.81,55.91,55.79,55.85,22542.0,52.9227,53.0176,52.9038,52.9607,22542.0
2023-08-23 13:00:00,55.85,56.08,55.85,56.05,92256.0,52.9607,53.1788,52.9607,53.1503,92256.0
2023-08-23 13:30:00,56.06,56.12,56.03,56.12,31680.0,53.1598,53.2167,53.1313,53.2167,31680.0
2023-08-23 14:00:00,56.11,56.18,56.09,56.12,67003.0,53.2072,53.2736,53.1882,53.2167,67003.0
2023-08-23 14:30:00,56.12,56.13,56.05,56.07,51231.0,53.2167,53.2262,53.1503,53.1693,51231.0
2023-08-23 15:00:00,56.07,56.2,56.03,56.14,42765.0,53.1693,53.2925,53.1313,53.2357,42765.0
2023-08-23 15:30:00,56.14,56.14,55.94,55.99,192156.0,53.2357,53.2357,53.046,53.0934,192156.0
2023-08-24 09:30:00,56.3,56.47,56.01,56.12,69465.0,53.3874,53.5486,53.1124,53.2167,69465.0
2023-08-24 10:00:00,56.09,56.09,55.77,55.83,60577.0,53.1882,53.1882,52.8848,52.9417,60577.0
2023-08-24 10:30:00,55.81,55.85,55.6,55.65,55834.0,52.9227,52.9607,52.7236,52.771,55834.0
2023-08-24 11:00:00,55.65,55.8,55.59,55.76,46078.0,52.771,52.9132,52.7141,52.8753,46078.0
2023-08-24 11:30:00,55.71,55.73,55.56,55.57,27504.0,52.8279,52.8469,52.6857,52.6951,27504.0
2023-08-24 12:00:00,55.58,55.69,55.54,55.55,22440.0,52.7046,52.8089,52.6667,52.6762,22440.0
2023-08-24 12:30:00,55.55,55.65,55.52,55.52,91326.0,52.6762,52.771,52.6477,52.6477,91326.0
2023-08-24 13:00:00,55.52,55.56,55.37,55.41,39666.0,52.6477,52.6857,52.5055,52.5434,39666.0
2023-08-24 13:30:00,55.4,55.46,55.34,55.41,71274.0,52.5339,52.5908,52.477,52.5434,71274.0
2023-08-24 14:00:00,55.44,55.53,55.44,55.49,31225.0,52.5719,52.6572,52.5719,52.6193,31225.0
2023-08-24 14:30:00,55.49,55.58,55.46,55.58,36885.0,52.6193,52.7046,52.5908,52.7046,36885.0
2023-08-24 15:00:00,55.58,55.63,55.48,55.49,54353.0,52.7046,52.752,52.6098,52.6193,54353.0
2023-08-24 15:30:00,55.49,55.5,55.21,55.23,142399.0,52.6193,52.6288,52.3538,52.3727,142399.0
2023-08-25 09:30:00,55.27,55.87,55.27,55.58,83565.0,52.4107,52.9796,52.4107,52.7046,83565.0
2023-08-25 10:00:00,55.57,55.79,55.43,55.47,88705.0,52.6951,52.9038,52.5624,52.6003,88705.0
2023-08-25 10:30:00,55.45,55.49,55.26,55.32,80476.0,52.5814,52.6193,52.4012,52.4581,80476.0
2023-08-25 11:00:00,55.34,55.57,55.29,55.56,82458.0,52.477,52.6951,52.4296,52.6857,82458.0
2023-08-25 11:30:00,55.56,55.63,55.33,55.35,55350.0,52.6857,52.752,52.4676,52.4865,55350.0
2023-08-25 12:00:00,55.33,55.47,55.29,55.47,62454.0,52.4676,52.6003,52.4296,52.6003,62454.0
2023-08-25 12:30:00,55.48,55.54,55.39,55.46,52196.0,52.6098,52.6667,52.5245,52.5908,52196.0
2023-08-25 13:00:00,55.47,55.55,55.45,55.51,59608.0,52.6003,52.6762,52.5814,52.6382,59608.0
2023-08-25 13:30:00,55.51,55.54,55.43,55.54,58599.0,52.6382,52.6667,52.5624,52.6667,58599.0
2023-08-25 14:00:00,55.54,55.73,55.52,55.73,50688.0,52.6667,52.8469,52.6477,52.8469,50688.0
2023-08-25 14:30:00,55.74,55.8,55.68,55.79,58608.0,52.8563,52.9132,52.7995,52.9038,58608.0
2023-08-25 15:00:00,55.8,55.86,55.73,55.84,69933.0,52.9132,52.9701,52.8469,52.9512,69933.0
2023-08-25 15:30:00,55.84,55.85,55.67,55.69,129832.0,52.9512,52.9607,52.79,52.8089,129832.0
2023-08-28 09:30:00,55.87,55.99,55.71,55.89,48437.0,52.9796,53.0934,52.8279,52.9986,48437.0
2023-08-28 10:00:00,55.9,56.04,55.88,56.01,46501.0,53.0081,53.1408,52.9891,53.1124,46501.0
2023-08-28 10:30:00,56.01,56.03,55.93,55.98,44335.0,53.1124,53.1313,53.0365,53.0839,44335.0
2023-08-28 11:00:00,55.98,56.08,55.96,56.04,50642.0,53.0839,53.1788,53.065,53.1408,50642.0
2023-08-28 11:30:00,56.03,56.09,55.96,56.03,55111.0,53.1313,53.1882,53.065,53.1313,55111.0
2023-08-28 12:00:00,56.03,56.09,56.03,56.09,19406.0,53.1313,53.1882,53.1313,53.1882,19406.0
2023-08-28 12:30:00,56.08,56.21,56.08,56.2,26458.0,53.1788,53.302,53.1788,53.2925,26458.0
2023-08-28 13:00:00,56.21,56.27,56.17,56.19,31833.0,53.302,53.3589,53.2641,53.2831,31833.0
2023-08-28 13:30:00,56.21,56.22,56.04,56.06,31660.0,53.302,53.3115,53.1408,53.1598,31660.0
2023-08-28 14:00:00,56.05,56.13,56.04,56.08,37994.0,53.1503,53.2262,53.1408,53.1788,37994.0
2023-08-28 14:30:00,56.08,56.15,56.05,56.13,34533.0,53.1788,53.2451,53.1503,53.2262,34533.0
2023-08-28 15:00:00,56.14,56.16,56.1,56.15,61909.0,53.2357,53.2546,53.1977,53.2451,61909.0
2023-08-28 15:30:00,56.15,56.28,56.12,56.21,180704.0,53.2451,53.3684,53.2167,53.302,180704.0
2023-08-29 09:30:00,56.32,56.45,56.12,56.32,51982.0,53.4063,53.5296,53.2167,53.4063,51982.0
2023-08-29 10:00:00,56.35,56.58,56.35,56.56,69859.0,53.4348,53.6529,53.4348,53.6339,69859.0
2023-08-29 10:30:00,56.57,56.6,56.44,56.52,46941.0,53.6434,53.6719,53.5201,53.596,46941.0
2023-08-29 11:00:00,56.53,56.6,56.53,56.59,30252.0,53.6055,53.6719,53.6055,53.6624,30252.0
2023-08-29 11:30:00,56.6,56.73,56.6,56.66,42644.0,53.6719,53.7951,53.6719,53.7288,42644.0
2023-08-29 12:00:00,56.65,56.7,56.63,56.7,29757.0,53.7193,53.7667,53.7003,53.7667,29757.0
2023-08-29 12:30:00,56.7,56.78,56.63,56.77,40585.0,53.7667,53.8425,53.7003,53.8331,40585.0
2023-08-29 13:00:00,56.78,56.79,56.72,56.73,30504.0,53.8425,53.852,53.7856,53.7951,30504.0
2023-08-29 13:30:00,56.73,56.79,56.71,56.72,39827.0,53.7951,53.852,53.7762,53.7856,39827.0
2023-08-29 14:00:00,56.72,56.72,56.55,56.57,65735.0,53.7856,53.7856,53.6244,53.6434,65735.0
2023-08-29 14:30:00,56.57,56.59,56.41,56.42,84919.0,53.6434,53.6624,53.4917,53.5012,84919.0
2023-08-29 15:00:00,56.41,56.53,56.38,56.49,150947.0,53.4917,53.6055,53.4632,53.5675,150947.0
2023-08-29 15:30:00,56.49,56.62,56.45,56.56,208327.0,53.5675,53.6908,53.5296,53.6339,208327.0
2023-08-30 09:30:00,56.63,56.82,56.6,56.73,63150.0,53.7003,53.8805,53.6719,53.7951,63150.0
2023-08-30 10:00:00,56.74,56.75,56.54,56.6,61735.0,53.8046,53.8141,53.615,53.6719,61735.0
2023-08-30 10:30:00,56.61,56.72,56.58,56.7,50113.0,53.6813,53.7856,53.6529,53.7667,50113.0
2023-08-30 11:00:00,56.69,56.71,56.63,56.71,31178.0,53.7572,53.7762,53.7003,53.7762,31178.0
2023-08-30 11:30:00,56.7,56.75,56.67,56.74,25445.0,53.7667,53.8141,53.7382,53.8046,25445.0
2023-08-30 12:00:00,56.73,56.74,56.69,56.73,25420.0,53.7951,53.8046,53.7572,53.7951,25420.0
2023-08-30 12:30:00,56.72,56.74,56.67,56.74,24134.0,53.7856,53.8046,53.7382,53.8046,24134.0
2023-08-30 13:00:00,56.74,56.78,56.72,56.74,31954.0,53.8046,53.8425,53.7856,53.8046,31954.0
2023-08-30 13:30:00,56.74,56.77,56.69,56.72,33194.0,53.8046,53.8331,53.7572,53.7856,33194.0
2023-08-30 14:00:00,56.72,56.78,56.7,56.74,31512.0,53.7856,53.8425,53.7667,53.8046,31512.0
2023-08-30 14:30:00,56.75,56.78,56.72,56.77,36204.0,53.8141,53.8425,53.7856,53.8331,36204.0
2023-08-30 15:00:00,56.77,56.9,56.76,56.9,65914.0,53.8331,53.9563,53.8236,53.9563,65914.0
2023-08-30 15:30:00,56.9,56.91,56.71,56.82,174168.0,53.9563,53.9658,53.7762,53.8805,174168.0
2023-08-31 09:30:00,57.01,57.37,56.89,57.28,148201.0,54.0606,54.402,53.9469,54.3167,148201.0
2023-08-31 10:00:00,57.27,57.34,57.17,57.34,65263.0,54.3072,54.3736,54.2124,54.3736,65263.0
2023-08-31 10:30:00,57.34,57.41,57.23,57.34,61534.0,54.3736,54.44,54.2693,54.3736,61534.0
2023-08-31 11:00:00,57.33,57.43,57.31,57.39,68438.0,54.3641,54.4589,54.3451,54.421,68438.0
2023-08-31 11:30:00,57.38,57.48,57.35,57.43,29918.0,54.4115,54.5063,54.3831,54.4589,29918.0
2023-08-31 12:00:00,57.45,57.51,57.33,57.37,30065.0,54.4779,54.5348,54.3641,54.402,30065.0
2023-08-31 12:30:00,57.36,57.44,57.36,57.41,33061.0,54.3925,54.4684,54.3925,54.44,33061.0
2023-08-31 13:00:00,57.41,57.44,57.37,57.44,21606.0,54.44,54.4684,54.402,54.4684,21606.0
2023-08-31 13:30:00,57.45,57.45,57.36,57.4,26641.0,54.4779,54.4779,54.3925,54.4305,26641.0
2023-08-31 14:00:00,57.41,57.52,57.41,57.5,57639.0,54.44,54.5443,54.44,54.5253,57639.0
2023-08-31 14:30:00,57.5,57.51,57.29,57.3,39730.0,54.5253,54.5348,54.3262,54.3356,39730.0
2023-08-31 15:00:00,57.29,57.42,57.27,57.42,43174.0,54.3262,54.4494,54.3072,54.4494,43174.0
2023-08-31 15:30:00,57.42,57.52,57.35,57.35,240335.0,54.4494,54.5443,54.3831,54.3831,240335.0
2023-09-01 09:30:00,57.45,58.08,57.45,58.08,188328.0,54.4779,55.0753,54.4779,55.0753,188328.0
2023-09-01 10:00:00,58.07,58.18,58.0,58.09,211017.0,55.0658,55.1701,54.9994,55.0848,211017.0
2023-09-01 10:30:00,58.1,58.15,58.0,58.02,73219.0,55.0943,55.1417,54.9994,55.0184,73219.0
2023-09-01 11:00:00,58.01,58.04,57.81,57.81,51254.0,55.0089,55.0374,54.8193,54.8193,51254.0
2023-09-01 11:30:00,57.81,57.81,57.68,57.72,31794.0,54.8193,54.8193,54.696,54.7339,31794.0
2023-09-01 12:00:00,57.71,57.84,57.66,57.83,31802.0,54.7244,54.8477,54.677,54.8382,31802.0
2023-09-01 12:30:00,57.83,57.86,57.74,57.83,33089.0,54.8382,54.8667,54.7529,54.8382,33089.0
2023-09-01 13:00:00,57.83,57.85,57.79,57.8,25046.0,54.8382,54.8572,54.8003,54.8098,25046.0
2023-09-01 13:30:00,57.8,57.83,57.77,57.83,38948.0,54.8098,54.8382,54.7813,54.8382,38948.0
2023-09-01 14:00:00,57.84,57.87,57.77,57.78,23116.0,54.8477,54.8762,54.7813,54.7908,23116.0
2023-09-01 14:30:00,57.78,57.89,57.77,57.79,37636.0,54.7908,54.8951,54.7813,54.8003,37636.0
2023-09-01 15:00:00,57.78,57.85,57.77,57.78,42897.0,54.7908,54.8572,54.7813,54.7908,42897.0
2023-09-01 15:30:00,57.78,57.85,57.76,57.84,121439.0,54.7908,54.8572,54.7718,54.8477,121439.0
2023-09-05 09:30:00,57.82,57.82,57.43,57.6,92356.0,54.8287,54.8287,54.4589,54.6201,92356.0
2023-09-05 10:00:00,57.57,57.61,57.43,57.56,131927.0,54.5917,54.6296,54.4589,54.5822,131927.0
2023-09-05 10:30:00,57.56,57.6,57.51,57.57,62104.0,54.5822,54.6201,54.5348,54.5917,62104.0
2023-09-05 11:00:00,57.55,57.55,57.49,57.52,50498.0,54.5727,54.5727,54.5158,54.5443,50498.0
2023-09-05 11:30:00,57.52,57.53,57.35,57.39,66775.0,54.5443,54.5537,54.3831,54.421,66775.0
2023-09-05 12:00:00,57.4,57.48,57.34,57.45,58112.0,54.4305,54.5063,54.3736,54.4779,58112.0
2023-09-05 12:30:00,57.45,57.45,57.33,57.36,41027.0,54.4779,54.4779,54.3641,54.3925,41027.0
2023-09-05 13:00:00,57.36,57.36,57.25,57.28,41937.0,54.3925,54.3925,54.2882,54.3167,41937.0
2023-09-05 13:30:00,57.28,57.35,57.27,57.34,33874.0,54.3167,54.3831,54.3072,54.3736,33874.0
2023-09-05 14:00:00,57.35,57.45,57.33,57.38,32377.0,54.3831,54.4779,54.3641,54.4115,32377.0
2023-09-05 14:30:00,57.38,57.42,57.34,57.42,27695.0,54.4115,54.4494,54.3736,54.4494,27695.0
2023-09-05 15:00:00,57.42,57.42,57.3,57.31,34706.0,54.4494,54.4494,54.3356,54.3451,34706.0
2023-09-05 15:30:00,57.32,57.37,57.24,57.24,148766.0,54.3546,54.402,54.2787,54.2787,148766.0
2023-09-06 09:30:00,57.13,57.47,57.1,57.37,49209.0,54.1744,54.4968,54.146,54.402,49209.0
2023-09-06 10:00:00,57.35,57.41,57.3,57.33,51978.0,54.3831,54.44,54.3356,54.3641,51978.0
2023-09-06 10:30:00,57.33,57.33,57.12,57.13,36395.0,54.3641,54.3641,54.165,54.1744,36395.0
2023-09-06 11:00:00,57.13,57.19,57.08,57.18,37381.0,54.1744,54.2313,54.127,54.2219,37381.0
2023-09-06 11:30:00,57.17,57.29,57.12,57.24,26051.0,54.2124,54.3262,54.165,54.2787,26051.0
2023-09-06 12:00:00,57.24,57.24,57.15,57.15,20496.0,54.2787,54.2787,54.1934,54.1934,20496.0
2023-09-06 12:30:00,57.13,57.19,57.11,57.15,19907.0,54.1744,54.2313,54.1555,54.1934,19907.0
2023-09-06 13:00:00,57.14,57.18,57.09,57.16,22420.0,54.1839,54.2219,54.1365,54.2029,22420.0
2023-09-06 13:30:00,57.16,57.17,57.1,57.14,27084.0,54.2029,54.2124,54.146,54.1839,27084.0
2023-09-06 14:00:00,57.14,57.18,57.11,57.16,26565.0,54.1839,54.2219,54.1555,54.2029,26565.0
2023-09-06 14:30:00,57.16,57.21,57.14,57.18,23660.0,54.2029,54.2503,54.1839,54.2219,23660.0
2023-09-06 15:00:00,57.18,57.18,57.12,57.16,42671.0,54.2219,54.2219,54.165,54.2029,42671.0
2023-09-06 15:30:00,57.17,57.21,57.12,57.15,140898.0,54.2124,54.2503,54.165,54.1934,140898.0
2023-09-07 09:30:00,56.97,57.05,56.84,56.9,100703.0,54.0227,54.0986,53.8994,53.9563,100703.0
2023-09-07 10:00:00,56.9,56.99,56.83,56.88,58706.0,53.9563,54.0417,53.89,53.9374,58706.0
2023-09-07 10:30:00,56.88,57.08,56.84,56.95,61114.0,53.9374,54.127,53.8994,54.0037,61114.0
2023-09-07 11:00:00,56.94,57.05,56.94,56.99,47723.0,53.9943,54.0986,53.9943,54.0417,47723.0
2023-09-07 11:30:00,57.0,57.05,56.93,56.95,39336.0,54.0512,54.0986,53.9848,54.0037,39336.0
2023-09-07 12:00:00,56.95,56.97,56.88,56.93,39216.0,54.0037,54.0227,53.9374,53.9848,39216.0
2023-09-07 12:30:00,56.93,56.97,56.83,56.83,41666.0,53.9848,54.0227,53.89,53.89,41666.0
2023-09-07 13:00:00,56.83,56.9,56.82,56.87,37627.0,53.89,53.9563,53.8805,53.9279,37627.0
2023-09-07 13:30:00,56.87,56.88,56.81,56.85,34018.0,53.9279,53.9374,53.871,53.9089,34018.0
2023-09-07 14:00:00,56.84,56.88,56.74,56.74,31458.0,53.8994,53.9374,53.8046,53.8046,31458.0
2023-09-07 14:30:00,56.73,56.75,56.67,56.72,37824.0,53.7951,53.8141,53.7382,53.7856,37824.0
2023-09-07 15:00:00,56.74,56.76,56.68,56.74,65349.0,53.8046,53.8236,53.7477,53.8046,65349.0
2023-09-07 15:30:00,56.75,56.84,56.7,56.77,167125.0,53.8141,53.8994,53.7667,53.8331,167125.0
2023-09-08 09:30:00,56.74,57.0,56.67,56.9,54476.0,53.8046,54.0512,53.7382,53.9563,54476.0
2023-09-08 10:00:00,56.88,57.06,56.87,57.04,44311.0,53.9374,54.1081,53.9279,54.0891,44311.0
2023-09-08 10:30:00,57.05,57.06,56.89,56.89,46927.0,54.0986,54.1081,53.9469,53.9469,46927.0
2023-09-08 11:00:00,56.87,56.97,56.86,56.89,36435.0,53.9279,54.0227,53.9184,53.9469,36435.0
2023-09-08 11:30:00,56.9,56.92,56.78,56.78,38958.0,53.9563,53.9753,53.8425,53.8425,38958.0
2023-09-08 12:00:00,56.79,56.85,56.74,56.76,46196.0,53.852,53.9089,53.8046,53.8236,46196.0
2023-09-08 12:30:00,56.76,56.77,56.64,56.66,76091.0,53.8236,53.8331,53.7098,53.7288,76091.0
2023-09-08 13:00:00,56.66,56.67,56.63,56.63,44250.0,53.7288,53.7382,53.7003,53.7003,44250.0
2023-09-08 13:30:00,56.63,56.67,56.58,56.65,33634.0,53.7003,53.7382,53.6529,53.7193,33634.0
2023-09-08 14:00:00,56.65,56.74,56.59,56.61,45083.0,53.7193,53.8046,53.6624,53.6813,45083.0
2023-09-08 14:30:00,56.61,56.67,56.58,56.64,30446.0,53.6813,53.7382,53.6529,53.7098,30446.0
2023-09-08 15:00:00,56.63,56.64,56.56,56.63,65049.0,53.7003,53.7098,53.6339,53.7003,65049.0
2023-09-08 15:30:00,56.63,56.7,56.59,56.69,126173.0,53.7003,53.7667,53.6624,53.7572,126173.0
2023-09-11 09:30:00,56.7,56.96,56.62,56.73,98037.0,53.7667,54.0132,53.6908,53.7951,98037.0
2023-09-11 10:00:00,56.73,56.8,56.67,56.74,63716.0,53.7951,53.8615,53.7382,53.8046,63716.0
2023-09-11 10:30:00,56.74,56.78,56.66,56.72,67418.0,53.8046,53.8425,53.7288,53.7856,67418.0
2023-09-11 11:00:00,56.71,56.72,56.63,56.69,58337.0,53.7762,53.7856,53.7003,53.7572,58337.0
2023-09-11 11:30:00,56.67,56.68,56.52,56.52,64072.0,53.7382,53.7477,53.596,53.596,64072.0
2023-09-11 12:00:00,56.5,56.56,56.45,56.54,43152.0,53.577,53.6339,53.5296,53.615,43152.0
2023-09-11 12:30:00,56.55,56.59,56.52,56.57,51399.0,53.6244,53.6624,53.596,53.6434,51399.0
2023-09-11 13:00:00,56.57,56.63,56.49,56.63,31834.0,53.6434,53.7003,53.5675,53.7003,31834.0
2023-09-11 13:30:00,56.63,56.73,56.63,56.72,64349.0,53.7003,53.7951,53.7003,53.7856,64349.0
2023-09-11 14:00:00,56.72,56.77,56.69,56.75,36129.0,53.7856,53.8331,53.7572,53.8141,36129.0
2023-09-11 14:30:00,56.74,56.77,56.72,56.74,37263.0,53.8046,53.8331,53.7856,53.8046,37263.0
2023-09-11 15:00:00,56.75,56.8,56.73,56.77,47518.0,53.8141,53.8615,53.7951,53.8331,47518.0
2023-09-11 15:30:00,56.77,56.83,56.73,56.83,204863.0,53.8331,53.89,53.7951,53.89,204863.0
2023-09-12 09:30:00,56.63,56.8,56.54,56.76,77516.0,53.7003,53.8615,53.615,53.8236,77516.0
2023-09-12 10:00:00,56.76,56.85,56.59,56.61,63268.0,53.8236,53.9089,53.6624,53.6813,63268.0
2023-09-12 10:30:00,56.6,56.62,56.54,56.55,45661.0,53.6719,53.6908,53.615,53.6244,45661.0
2023-09-12 11:00:00,56.55,56.61,56.5,56.57,34569.0,53.6244,53.6813,53.577,53.6434,34569.0
2023-09-12 11:30:00,56.58,56.63,56.58,56.58,30381.0,53.6529,53.7003,53.6529,53.6529,30381.0
2023-09-12 12:00:00,56.59,56.62,56.51,56.53,24981.0,53.6624,53.6908,53.5865,53.6055,24981.0
2023-09-12 12:30:00,56.55,56.56,56.51,56.52,21824.0,53.6244,53.6339,53.5865,53.596,21824.0
2023-09-12 13:00:00,56.53,56.6,56.52,56.57,35078.0,53.6055,53.6719,53.596,53.6434,35078.0
2023-09-12 13:30:00,56.58,56.6,56.4,56.43,41246.0,53.6529,53.6719,53.4822,53.5107,41246.0
2023-09-12 14:00:00,56.42,56.48,56.39,56.47,36913.0,53.5012,53.5581,53.4727,53.5486,36913.0
2023-09-12 14:30:00,56.45,56.45,56.36,56.39,37258.0,53.5296,53.5296,53.4443,53.4727,37258.0
2023-09-12 15:00:00,56.38,56.4,56.34,56.36,49198.0,53.4632,53.4822,53.4253,53.4443,49198.0
2023-09-12 15:30:00,56.36,56.44,56.35,56.41,163220.0,53.4443,53.5201,53.4348,53.4917,163220.0
2023-09-13 09:30:00,56.29,56.52,56.27,56.45,76771.0,53.3779,53.596,53.3589,53.5296,76771.0
2023-09-13 10:00:00,56.45,56.46,56.22,56.33,89451.0,53.5296,53.5391,53.3115,53.4158,89451.0
2023-09-13 10:30:00,56.33,56.4,56.33,56.34,58514.0,53.4158,53.4822,53.4158,53.4253,58514.0
2023-09-13 11:00:00,56.35,56.37,56.26,56.26,43123.0,53.4348,53.4538,53.3494,53.3494,43123.0
2023-09-13 11:30:00,56.27,56.3,56.17,56.25,46343.0,53.3589,53.3874,53.2641,53.34,46343.0
2023-09-13 12:00:00,56.25,56.25,56.18,56.23,46365.0,53.34,53.34,53.2736,53.321,46365.0
2023-09-13 12:30:00,56.23,56.25,56.19,56.23,39660.0,53.321,53.34,53.2831,53.321,39660.0
2023-09-13 13:00:00,56.23,56.26,56.2,56.2,30462.0,53.321,53.3494,53.2925,53.2925,30462.0
2023-09-13 13:30:00,56.2,56.25,56.18,56.25,42339.0,53.2925,53.34,53.2736,53.34,42339.0
2023-09-13 14:00:00,56.26,56.26,56.19,56.19,55802.0,53.3494,53.3494,53.2831,53.2831,55802.0
2023-09-13 14:30:00,56.18,56.23,56.12,56.17,34350.0,53.2736,53.321,53.2167,53.2641,34350.0
2023-09-13 15:00:00,56.17,56.21,56.09,56.18,45995.0,53.2641,53.302,53.1882,53.2736,45995.0
2023-09-13 15:30:00,56.18,56.31,56.18,56.28,174456.0,53.2736,53.3969,53.2736,53.3684,174456.0
2023-09-14 09:30:00,56.41,56.46,56.08,56.3,93126.0,53.4917,53.5391,53.1788,53.3874,93126.0
2023-09-14 10:00:00,56.31,56.31,56.18,56.22,47529.0,53.3969,53.3969,53.2736,53.3115,47529.0
2023-09-14 10:30:00,56.22,56.42,56.2,56.38,51123.0,53.3115,53.5012,53.2925,53.4632,51123.0
2023-09-14 11:00:00,56.38,56.4,56.32,56.32,61029.0,53.4632,53.4822,53.4063,53.4063,61029.0
2023-09-14 11:30:00,56.32,56.39,56.32,56.35,52535.0,53.4063,53.4727,53.4063,53.4348,52535.0
2023-09-14 12:00:00,56.36,56.41,56.33,56.4,28217.0,53.4443,53.4917,53.4158,53.4822,28217.0
2023-09-14 12:30:00,56.4,56.45,56.35,56.45,56160.0,53.4822,53.5296,53.4348,53.5296,56160.0
2023-09-14 13:00:00,56.43,56.44,56.33,56.35,32064.0,53.5107,53.5201,53.4158,53.4348,32064.0
2023-09-14 13:30:00,56.35,56.4,56.32,56.34,28230.0,53.4348,53.4822,53.4063,53.4253,28230.0
2023-09-14 14:00:00,56.34,56.36,56.28,56.28,38582.0,53.4253,53.4443,53.3684,53.3684,38582.0
2023-09-14 14:30:00,56.27,56.3,56.27,56.3,25685.0,53.3589,53.3874,53.3589,53.3874,25685.0
2023-09-14 15:00:00,56.3,56.38,56.29,56.3,56305.0,53.3874,53.4632,53.3779,53.3874,56305.0
2023-09-14 15:30:00,56.3,56.39,56.24,56.36,138727.0,53.3874,53.4727,53.3305,53.4443,138727.0
2023-09-15 09:30:00,56.27,56.35,56.08,56.25,105212.0,53.3589,53.4348,53.1788,53.34,105212.0
2023-09-15 10:00:00,56.27,56.31,56.02,56.05,91535.0,53.3589,53.3969,53.1219,53.1503,91535.0
2023-09-15 10:30:00,56.03,56.05,55.8,55.8,97820.0,53.1313,53.1503,52.9132,52.9132,97820.0
2023-09-15 11:00:00,55.8,55.81,55.73,55.78,60751.0,52.9132,52.9227,52.8469,52.8943,60751.0
2023-09-15 11:30:00,55.78,55.8,55.64,55.66,58277.0,52.8943,52.9132,52.7615,52.7805,58277.0
2023-09-15 12:00:00,55.66,55.66,55.55,55.56,43530.0,52.7805,52.7805,52.6762,52.6857,43530.0
2023-09-15 12:30:00,55.56,55.64,55.55,55.64,39742.0,52.6857,52.7615,52.6762,52.7615,39742.0
2023-09-15 13:00:00,55.65,55.68,55.61,55.61,30774.0,52.771,52.7995,52.7331,52.7331,30774.0
2023-09-15 13:30:00,55.61,55.76,55.59,55.72,43716.0,52.7331,52.8753,52.7141,52.8374,43716.0
2023-09-15 14:00:00,55.72,55.84,55.71,55.79,48798.0,52.8374,52.9512,52.8279,52.9038,48798.0
2023-09-15 14:30:00,55.79,55.89,55.78,55.86,41968.0,52.9038,52.9986,52.8943,52.9701,41968.0
2023-09-15 15:00:00,55.85,55.88,55.75,55.88,58247.0,52.9607,52.9891,52.8658,52.9891,58247.0
2023-09-15 15:30:00,55.88,56.09,55.76,56.02,292713.0,52.9891,53.1882,52.8753,53.1219,292713.0
2023-09-18 09:30:00,56.01,56.2,55.83,55.91,87525.0,53.1124,53.2925,52.9417,53.0176,87525.0
2023-09-18 10:00:00,55.92,56.04,55.88,56.02,51387.0,53.027,53.1408,52.9891,53.1219,51387.0
2023-09-18 10:30:00,56.03,56.08,55.97,56.01,46777.0,53.1313,53.1788,53.0744,53.1124,46777.0
2023-09-18 11:00:00,56.02,56.06,55.96,55.99,44762.0,53.1219,53.1598,53.065,53.0934,44762.0
2023-09-18 11:30:00,55.99,56.16,55.99,56.16,40289.0,53.0934,53.2546,53.0934,53.2546,40289.0
2023-09-18 12:00:00,56.17,56.21,56.16,56.17,39804.0,53.2641,53.302,53.2546,53.2641,39804.0
2023-09-18 12:30:00,56.18,56.21,56.17,56.18,24377.0,53.2736,53.302,53.2641,53.2736,24377.0
2023-09-18 13:00:00,56.19,56.23,56.19,56.22,25885.0,53.2831,53.321,53.2831,53.3115,25885.0
2023-09-18 13:30:00,56.22,56.27,56.22,56.22,35646.0,53.3115,53.3589,53.3115,53.3115,35646.0
2023-09-18 14:00:00,56.23,56.25,56.21,56.22,30136.0,53.321,53.34,53.302,53.3115,30136.0
2023-09-18 14:30:00,56.23,56.23,56.12,56.14,28043.0,53.321,53.321,53.2167,53.2357,28043.0
2023-09-18 15:00:00,56.13,56.15,56.09,56.1,40199.0,53.2262,53.2451,53.1882,53.1977,40199.0
2023-09-18 15:30:00,56.1,56.16,56.05,56.12,170959.0,53.1977,53.2546,53.1503,53.2167,170959.0
2023-09-19 09:30:00,56.19,56.2,55.85,55.87,57954.0,53.2831,53.2925,52.9607,52.9796,57954.0
2023-09-19 10:00:00,55.88,55.9,55.7,55.8,58730.0,52.9891,53.0081,52.8184,52.9132,58730.0
2023-09-19 10:30:00,55.8,55.8,55.65,55.66,34971.0,52.9132,52.9132,52.771,52.7805,34971.0
2023-09-19 11:00:00,55.66,55.69,55.54,55.55,28206.0,52.7805,52.8089,52.6667,52.6762,28206.0
2023-09-19 11:30:00,55.55,55.61,55.47,55.59,45882.0,52.6762,52.7331,52.6003,52.7141,45882.0
2023-09-19 12:00:00,55.6,55.62,55.56,55.58,35814.0,52.7236,52.7426,52.6857,52.7046,35814.0
2023-09-19 12:30:00,55.58,55.58,55.5,55.57,28286.0,52.7046,52.7046,52.6288,52.6951,28286.0
2023-09-19 13:00:00,55.56,55.66,55.56,55.61,25215.0,52.6857,52.7805,52.6857,52.7331,25215.0
2023-09-19 13:30:00,55.62,55.73,55.62,55.67,28844.0,52.7426,52.8469,52.7426,52.79,28844.0
2023-09-19 14:00:00,55.69,55.7,55.66,55.7,30751.0,52.8089,52.8184,52.7805,52.8184,30751.0
2023-09-19 14:30:00,55.7,55.82,55.7,55.73,28135.0,52.8184,52.9322,52.8184,52.8469,28135.0
2023-09-19 15:00:00,55.73,55.74,55.68,55.74,35179.0,52.8469,52.8563,52.7995,52.8563,35179.0
2023-09-19 15:30:00,55.74,55.85,55.72,55.85,134891.0,52.8563,52.9607,52.8374,52.9607,134891.0
2023-09-20 09:30:00,55.96,55.96,55.78,55.87,40463.0,53.065,53.065,52.8943,52.9796,40463.0
2023-09-20 10:00:00,55.89,55.98,55.86,55.98,20833.0,52.9986,53.0839,52.9701,53.0839,20833.0
2023-09-20 10:30:00,55.99,56.05,55.96,55.99,17639.0,53.0934,53.1503,53.065,53.0934,17639.0
2023-09-20 11:00:00,55.99,56.05,55.98,56.01,20896.0,53.0934,53.1503,53.0839,53.1124,20896.0
2023-09-20 11:30:00,56.0,56.01,55.93,55.99,26416.0,53.1029,53.1124,53.0365,53.0934,26416.0
2023-09-20 12:00:00,55.99,56.03,55.98,56.03,21446.0,53.0934,53.1313,53.0839,53.1313,21446.0
2023-09-20 12:30:00,56.04,56.04,56.0,56.02,21920.0,53.1408,53.1408,53.1029,53.1219,21920.0
2023-09-20 13:00:00,56.01,56.03,55.97,55.97,12986.0,53.1124,53.1313,53.0744,53.0744,12986.0
2023-09-20 13:30:00,55.96,55.96,55.85,55.87,28234.0,53.065,53.065,52.9607,52.9796,28234.0
2023-09-20 14:00:00,55.87,55.87,55.6,55.72,53831.0,52.9796,52.9796,52.7236,52.8374,53831.0
2023-09-20 14:30:00,55.72,55.92,55.64,55.65,52305.0,52.8374,53.027,52.7615,52.771,52305.0
2023-09-20 15:00:00,55.64,55.68,55.49,55.57,61491.0,52.7615,52.7995,52.6193,52.6951,61491.0
2023-09-20 15:30:00,55.58,55.66,55.44,55.49,196087.0,52.7046,52.7805,52.5719,52.6193,196087.0
2023-09-21 09:30:00,53.4,54.1,53.03,53.47,326324.0,50.6374,51.3012,50.2865,50.7038,326324.0
2023-09-21 10:00:00,53.47,53.55,53.23,53.38,227553.0,50.7038,50.7796,50.4762,50.6184,227553.0
2023-09-21 10:30:00,53.36,53.39,52.85,52.93,146971.0,50.5995,50.6279,50.1159,50.1917,146971.0
2023-09-21 11:00:00,52.92,53.36,52.91,53.34,120768.0,50.1822,50.5995,50.1728,50.5805,120768.0
2023-09-21 11:30:00,53.34,53.35,53.12,53.13,85663.0,50.5805,50.59,50.3719,50.3814,85663.0
2023-09-21 12:00:00,53.14,53.29,53.08,53.23,49643.0,50.3909,50.5331,50.334,50.4762,49643.0
2023-09-21 12:30:00,53.24,53.26,53.12,53.12,54017.0,50.4857,50.5046,50.3719,50.3719,54017.0
2023-09-21 13:00:00,53.11,53.2,53.09,53.19,57308.0,50.3624,50.4478,50.3434,50.4383,57308.0
2023-09-21 13:30:00,53.19,53.26,53.19,53.23,32753.0,50.4383,50.5046,50.4383,50.4762,32753.0
2023-09-21 14:00:00,53.23,53.28,53.19,53.24,57145.0,50.4762,50.5236,50.4383,50.4857,57145.0
2023-09-21 14:30:00,53.22,53.26,53.17,53.25,40800.0,50.4667,50.5046,50.4193,50.4952,40800.0
2023-09-21 15:00:00,53.24,53.36,53.24,53.32,106938.0,50.4857,50.5995,50.4857,50.5615,106938.0
2023-09-21 15:30:00,53.31,53.4,53.26,53.32,375439.0,50.5521,50.6374,50.5046,50.5615,375439.0
2023-09-22 09:30:00,53.39,53.54,53.24,53.53,82191.0,50.6279,50.7702,50.4857,50.7607,82191.0
2023-09-22 10:00:00,53.53,53.56,53.42,53.56,86921.0,50.7607,50.7891,50.6564,50.7891,86921.0
2023-09-22 10:30:00,53.57,53.59,53.38,53.5,98446.0,50.7986,50.8176,50.6184,50.7322,98446.0
2023-09-22 11:00:00,53.51,53.58,53.44,53.5,53348.0,50.7417,50.8081,50.6753,50.7322,53348.0
2023-09-22 11:30:00,53.5,53.63,53.44,53.55,31190.0,50.7322,50.8555,50.6753,50.7796,31190.0
2023-09-22 12:00:00,53.55,53.7,53.53,53.68,23371.0,50.7796,50.9219,50.7607,50.9029,23371.0
2023-09-22 12:30:00,53.69,53.77,53.68,53.74,29541.0,50.9124,50.9883,50.9029,50.9598,29541.0
2023-09-22 13:00:00,53.74,53.81,53.66,53.7,30106.0,50.9598,51.0262,50.884,50.9219,30106.0
2023-09-22 13:30:00,53.7,53.72,53.57,53.66,29328.0,50.9219,50.9408,50.7986,50.884,29328.0
2023-09-22 14:00:00,53.67,53.67,53.55,53.6,25741.0,50.8934,50.8934,50.7796,50.8271,25741.0
2023-09-22 14:30:00,53.59,53.63,53.57,53.62,23078.0,50.8176,50.8555,50.7986,50.846,23078.0
2023-09-22 15:00:00,53.62,53.82,53.62,53.78,58209.0,50.846,51.0357,50.846,50.9977,58209.0
2023-09-22 15:30:00,53.78,53.8,53.49,53.55,119266.0,50.9977,51.0167,50.7227,50.7796,119266.0
2023-09-25 09:30:00,53.5,53.67,53.44,53.66,56450.0,50.7322,50.8934,50.6753,50.884,56450.0
2023-09-25 10:00:00,53.64,53.64,53.3,53.32,36810.0,50.865,50.865,50.5426,50.5615,36810.0
2023-09-25 10:30:00,53.31,53.36,53.17,53.17,27754.0,50.5521,50.5995,50.4193,50.4193,27754.0
2023-09-25 11:00:00,53.17,53.39,53.16,53.35,44143.0,50.4193,50.6279,50.4098,50.59,44143.0
2023-09-25 11:30:00,53.35,53.46,53.34,53.46,47994.0,50.59,50.6943,50.5805,50.6943,47994.0
2023-09-25 12:00:00,53.47,53.55,53.44,53.55,35543.0,50.7038,50.7796,50.6753,50.7796,35543.0
2023-09-25 12:30:00,53.55,53.55,53.42,53.45,34777.0,50.7796,50.7796,50.6564,50.6848,34777.0
2023-09-25 13:00:00,53.46,53.52,53.4,53.42,51620.0,50.6943,50.7512,50.6374,50.6564,51620.0
2023-09-25 13:30:00,53.42,53.45,53.39,53.44,31660.0,50.6564,50.6848,50.6279,50.6753,31660.0
2023-09-25 14:00:00,53.45,53.49,53.41,53.45,39714.0,50.6848,50.7227,50.6469,50.6848,39714.0
2023-09-25 14:30:00,53.44,53.46,53.35,53.37,41767.0,50.6753,50.6943,50.59,50.609,41767.0
2023-09-25 15:00:00,53.37,53.41,53.26,53.4,54186.0,50.609,50.6469,50.5046,50.6374,54186.0
2023-09-25 15:30:00,53.39,53.5,53.38,53.48,181619.0,50.6279,50.7322,50.6184,50.7133,181619.0
2023-09-26 09:30:00,53.22,53.3,53.13,53.15,33260.0,50.4667,50.5426,50.3814,50.4003,33260.0
2023-09-26 10:00:00,53.14,53.16,52.95,52.99,39021.0,50.3909,50.4098,50.2107,50.2486,39021.0
2023-09-26 10:30:00,52.98,52.98,52.87,52.9,32633.0,50.2391,50.2391,50.1348,50.1633,32633.0
2023-09-26 11:00:00,52.92,52.93,52.73,52.73,40656.0,50.1822,50.1917,50.0021,50.0021,40656.0
2023-09-26 11:30:00,52.73,52.8,52.66,52.73,42376.0,50.0021,50.0684,49.9357,50.0021,42376.0
2023-09-26 12:00:00,52.73,52.86,52.66,52.79,63687.0,50.0021,50.1253,49.9357,50.059,63687.0
2023-09-26 12:30:00,52.78,52.82,52.76,52.82,31113.0,50.0495,50.0874,50.0305,50.0874,31113.0
2023-09-26 13:00:00,52.81,52.86,52.76,52.76,24921.0,50.0779,50.1253,50.0305,50.0305,24921.0
2023-09-26 13:30:00,52.76,52.76,52.62,52.74,26790.0,50.0305,50.0305,49.8978,50.0115,26790.0
2023-09-26 14:00:00,52.74,52.82,52.72,52.75,30271.0,50.0115,50.0874,49.9926,50.021,30271.0
2023-09-26 14:30:00,52.73,52.74,52.69,52.72,29514.0,50.0021,50.0115,49.9641,49.9926,29514.0
2023-09-26 15:00:00,52.73,52.76,52.59,52.65,59464.0,50.0021,50.0305,49.8693,49.9262,59464.0
2023-09-26 15:30:00,52.66,52.74,52.62,52.72,164396.0,49.9357,50.0115,49.8978,49.9926,164396.0
2023-09-27 09:30:00,52.89,52.97,52.72,52.82,66544.0,50.1538,50.2297,49.9926,50.0874,66544.0
2023-09-27 10:00:00,52.83,52.94,52.7,52.91,47726.0,50.0969,50.2012,49.9736,50.1728,47726.0
2023-09-27 10:30:00,52.9,52.96,52.74,52.74,55185.0,50.1633,50.2202,50.0115,50.0115,55185.0
2023-09-27 11:00:00,52.75,52.83,52.73,52.83,37055.0,50.021,50.0969,50.0021,50.0969,37055.0
2023-09-27 11:30:00,52.83,52.83,52.58,52.59,23093.0,50.0969,50.0969,49.8598,49.8693,23093.0
2023-09-27 12:00:00,52.58,52.68,52.54,52.68,33813.0,49.8598,49.9547,49.8219,49.9547,33813.0
2023-09-27 12:30:00,52.69,52.75,52.66,52.67,30105.0,49.9641,50.021,49.9357,49.9452,30105.0
2023-09-27 13:00:00,52.68,52.73,52.6,52.6,23803.0,49.9547,50.0021,49.8788,49.8788,23803.0
2023-09-27 13:30:00,52.58,52.8,52.56,52.8,58504.0,49.8598,50.0684,49.8409,50.0684,58504.0
2023-09-27 14:00:00,52.8,52.92,52.75,52.92,49353.0,50.0684,50.1822,50.021,50.1822,49353.0
2023-09-27 14:30:00,52.94,53.21,52.94,53.18,83759.0,50.2012,50.4572,50.2012,50.4288,83759.0
2023-09-27 15:00:00,53.18,53.36,53.17,53.24,60718.0,50.4288,50.5995,50.4193,50.4857,60718.0
2023-09-27 15:30:00,53.24,53.24,53.07,53.2,145907.0,50.4857,50.4857,50.3245,50.4478,145907.0
2023-09-28 09:30:00,53.37,53.67,53.36,53.66,108182.0,50.609,50.8934,50.5995,50.884,108182.0
2023-09-28 10:00:00,53.68,53.8,53.65,53.67,75979.0,50.9029,51.0167,50.8745,50.8934,75979.0
2023-09-28 10:30:00,53.65,53.76,53.51,53.72,82861.0,50.8745,50.9788,50.7417,50.9408,82861.0
2023-09-28 11:00:00,53.72,53.8,53.66,53.76,61835.0,50.9408,51.0167,50.884,50.9788,61835.0
2023-09-28 11:30:00,53.77,54.01,53.76,54.01,88664.0,50.9883,51.2158,50.9788,51.2158,88664.0
2023-09-28 12:00:00,54.01,54.09,53.95,54.09,116606.0,51.2158,51.2917,51.159,51.2917,116606.0
2023-09-28 12:30:00,54.1,54.18,53.99,54.02,81602.0,51.3012,51.3771,51.1969,51.2253,81602.0
2023-09-28 13:00:00,54.01,54.06,53.97,53.98,52205.0,51.2158,51.2633,51.1779,51.1874,52205.0
2023-09-28 13:30:00,53.97,53.98,53.92,53.96,43035.0,51.1779,51.1874,51.1305,51.1684,43035.0
2023-09-28 14:00:00,53.96,53.99,53.92,53.96,48817.0,51.1684,51.1969,51.1305,51.1684,48817.0
2023-09-28 14:30:00,53.95,53.95,53.81,53.86,56933.0,51.159,51.159,51.0262,51.0736,56933.0
2023-09-28 15:00:00,53.86,54.0,53.84,53.99,72716.0,51.0736,51.2064,51.0546,51.1969,72716.0
2023-09-28 15:30:00,54.0,54.03,53.79,53.87,283448.0,51.2064,51.2348,51.0072,51.0831,283448.0
2023-09-29 09:30:00,54.16,54.19,53.91,54.0,79889.0,51.3581,51.3865,51.121,51.2064,79889.0
2023-09-29 10:00:00,54.02,54.05,53.91,53.94,63863.0,51.2253,51.2538,51.121,51.1495,63863.0
2023-09-29 10:30:00,53.95,53.97,53.82,53.84,56166.0,51.159,51.1779,51.0357,51.0546,56166.0
2023-09-29 11:00:00,53.85,53.96,53.81,53.87,58821.0,51.0641,51.1684,51.0262,51.0831,58821.0
2023-09-29 11:30:00,53.87,53.89,53.65,53.69,59212.0,51.0831,51.1021,50.8745,50.9124,59212.0
2023-09-29 12:00:00,53.69,53.82,53.66,53.79,38025.0,50.9124,51.0357,50.884,51.0072,38025.0
2023-09-29 12:30:00,53.8,53.82,53.63,53.69,43584.0,51.0167,51.0357,50.8555,50.9124,43584.0
2023-09-29 13:00:00,53.7,53.7,53.51,53.66,53914.0,50.9219,50.9219,50.7417,50.884,53914.0
2023-09-29 13:30:00,53.67,53.68,53.57,53.57,44341.0,50.8934,50.9029,50.7986,50.7986,44341.0
2023-09-29 14:00:00,53.58,53.67,53.57,53.57,46663.0,50.8081,50.8934,50.7986,50.7986,46663.0
2023-09-29 14:30:00,53.57,53.85,53.57,53.85,45002.0,50.7986,51.0641,50.7986,51.0641,45002.0
2023-09-29 15:00:00,53.87,53.88,53.71,53.74,73921.0,51.0831,51.0926,50.9314,50.9598,73921.0
2023-09-29 15:30:00,53.74,53.97,53.69,53.75,159337.0,50.9598,51.1779,50.9124,50.9693,159337.0
2023-10-02 09:30:00,53.85,54.37,53.85,54.12,113377.0,51.0641,51.5572,51.0641,51.3202,113377.0
2023-10-02 10:00:00,54.1,54.23,54.01,54.08,91238.0,51.3012,51.4245,51.2158,51.2822,91238.0
2023-10-02 10:30:00,54.08,54.11,53.95,53.95,55525.0,51.2822,51.3107,51.159,51.159,55525.0
2023-10-02 11:00:00,53.95,54.22,53.95,54.2,66623.0,51.159,51.415,51.159,51.396,66623.0
2023-10-02 11:30:00,54.2,54.21,53.89,53.92,63785.0,51.396,51.4055,51.1021,51.1305,63785.0
2023-10-02 12:00:00,53.91,53.99,53.82,53.93,38472.0,51.121,51.1969,51.0357,51.14,38472.0
2023-10-02 12:30:00,53.93,54.03,53.91,53.95,51576.0,51.14,51.2348,51.121,51.159,51576.0
2023-10-02 13:00:00,53.95,54.09,53.95,54.09,44928.0,51.159,51.2917,51.159,51.2917,44928.0
2023-10-02 13:30:00,54.1,54.12,54.02,54.07,29230.0,51.3012,51.3202,51.2253,51.2727,29230.0
2023-10-02 14:00:00,54.08,54.23,54.04,54.04,48007.0,51.2822,51.4245,51.2443,51.2443,48007.0
2023-10-02 14:30:00,54.03,54.17,54.02,54.15,44533.0,51.2348,51.3676,51.2253,51.3486,44533.0
2023-10-02 15:00:00,54.14,54.26,54.08,54.26,64480.0,51.3391,51.4529,51.2822,51.4529,64480.0
2023-10-02 15:30:00,54.26,54.4,54.23,54.4,187739.0,51.4529,51.5857,51.4245,51.5857,187739.0
2023-10-03 09:30:00,53.86,53.89,53.62,53.66,122590.0,51.4449,51.4735,51.2156,51.2538,122590.0
2023-10-03 10:00:00,53.65,53.65,53.37,53.42,152109.0,51.2443,51.2443,50.9769,51.0246,152109.0
2023-10-03 10:30:00,53.4,53.53,53.38,53.47,61830.0,51.0055,51.1297,50.9864,51.0724,61830.0
2023-10-03 11:00:00,53.47,53.5,53.38,53.46,47881.0,51.0724,51.101,50.9864,51.0628,47881.0
2023-10-03 11:30:00,53.45,53.54,53.42,53.52,43171.0,51.0533,51.1392,51.0246,51.1201,43171.0
2023-10-03 12:00:00,53.52,53.66,53.51,53.63,49729.0,51.1201,51.2538,51.1106,51.2252,49729.0
2023-10-03 12:30:00,53.63,53.69,53.61,53.63,50778.0,51.2252,51.2825,51.2061,51.2252,50778.0
2023-10-03 13:00:00,53.63,53.69,53.58,53.6,66271.0,51.2252,51.2825,51.1774,51.1965,66271.0
2023-10-03 13:30:00,53.61,53.61,53.45,53.47,35485.0,51.2061,51.2061,51.0533,51.0724,35485.0
2023-10-03 14:00:00,53.47,53.48,53.41,53.45,38891.0,51.0724,51.0819,51.0151,51.0533,38891.0
2023-10-03 14:30:00,53.45,53.51,53.45,53.45,63718.0,51.0533,51.1106,51.0533,51.0533,63718.0
2023-10-03 15:00:00,53.45,53.49,53.35,53.4,65009.0,51.0533,51.0915,50.9577,51.0055,65009.0
2023-10-03 15:30:00,53.39,53.67,53.37,53.66,170589.0,50.996,51.2634,50.9769,51.2538,170589.0
2023-10-04 09:30:00,53.63,53.84,53.43,53.49,136903.0,51.2252,51.4258,51.0342,51.0915,136903.0
2023-10-04 10:00:00,53.48,53.6,53.42,53.47,78831.0,51.0819,51.1965,51.0246,51.0724,78831.0
2023-10-04 10:30:00,53.43,53.62,53.23,53.25,103115.0,51.0342,51.2156,50.8431,50.8622,103115.0
2023-10-04 11:00:00,53.24,53.55,53.23,53.5,53692.0,50.8527,51.1488,50.8431,51.101,53692.0
2023-10-04 11:30:00,53.49,53.53,53.44,53.51,96456.0,51.0915,51.1297,51.0437,51.1106,96456.0
2023-10-04 12:00:00,53.52,53.52,53.48,53.5,87526.0,51.1201,51.1201,51.0819,51.101,87526.0
2023-10-04 12:30:00,53.51,53.57,53.47,53.49,40987.0,51.1106,51.1679,51.0724,51.0915,40987.0
2023-10-04 13:00:00,53.49,53.5,53.39,53.4,24491.0,51.0915,51.101,50.996,51.0055,24491.0
2023-10-04 13:30:00,53.39,53.43,53.34,53.4,42489.0,50.996,51.0342,50.9482,51.0055,42489.0
2023-10-04 14:00:00,53.41,53.46,53.32,53.4,56715.0,51.0151,51.0628,50.9291,51.0055,56715.0
2023-10-04 14:30:00,53.4,53.51,53.39,53.49,42939.0,51.0055,51.1106,50.996,51.0915,42939.0
2023-10-04 15:00:00,53.49,53.59,53.48,53.53,65168.0,51.0915,51.187,51.0819,51.1297,65168.0
2023-10-04 15:30:00,53.53,53.54,53.41,53.42,227780.0,51.1297,51.1392,51.0151,51.0246,227780.0
2023-10-05 09:30:00,53.43,53.47,52.92,53.0,60110.0,51.0342,51.0724,50.547,50.6234,60110.0
2023-10-05 10:00:00,53.0,53.0,52.78,52.98,41873.0,50.6234,50.6234,50.4133,50.6043,41873.0
2023-10-05 10:30:00,52.96,52.99,52.59,52.62,48694.0,50.5852,50.6139,50.2318,50.2605,48694.0
2023-10-05 11:00:00,52.62,52.84,52.62,52.8,30932.0,50.2605,50.4706,50.2605,50.4324,30932.0
2023-10-05 11:30:00,52.78,52.8,52.67,52.67,38649.0,50.4133,50.4324,50.3082,50.3082,38649.0
2023-10-05 12:00:00,52.66,52.84,52.65,52.81,37488.0,50.2987,50.4706,50.2891,50.442,37488.0
2023-10-05 12:30:00,52.81,52.83,52.72,52.78,24405.0,50.442,50.4611,50.356,50.4133,24405.0
2023-10-05 13:00:00,52.79,52.91,52.74,52.89,24718.0,50.4229,50.5375,50.3751,50.5184,24718.0
2023-10-05 13:30:00,52.86,53.04,52.84,52.93,65139.0,50.4897,50.6616,50.4706,50.5566,65139.0
2023-10-05 14:00:00,52.94,52.96,52.9,52.95,34343.0,50.5661,50.5852,50.5279,50.5757,34343.0
2023-10-05 14:30:00,52.95,53.05,52.95,53.05,41541.0,50.5757,50.6712,50.5757,50.6712,41541.0
2023-10-05 15:00:00,53.06,53.11,53.04,53.11,31973.0,50.6808,50.7285,50.6616,50.7285,31973.0
2023-10-05 15:30:00,53.12,53.14,53.02,53.07,114284.0,50.7381,50.7572,50.6425,50.6903,114284.0
2023-10-06 09:30:00,52.99,53.01,52.74,52.94,49402.0,50.6139,50.633,50.3751,50.5661,49402.0
2023-10-06 10:00:00,52.95,53.27,52.87,53.26,57908.0,50.5757,50.8813,50.4993,50.8718,57908.0
2023-10-06 10:30:00,53.27,53.37,53.18,53.27,54416.0,50.8813,50.9769,50.7954,50.8813,54416.0
2023-10-06 11:00:00,53.27,53.38,53.19,53.29,59769.0,50.8813,50.9864,50.8049,50.9004,59769.0
2023-10-06 11:30:00,53.29,53.69,53.29,53.68,37103.0,50.9004,51.2825,50.9004,51.2729,37103.0
2023-10-06 12:00:00,53.7,53.74,53.48,53.54,28089.0,51.2921,51.3303,51.0819,51.1392,28089.0
2023-10-06 12:30:00,53.55,53.56,53.41,53.45,25062.0,51.1488,51.1583,51.0151,51.0533,25062.0
2023-10-06 13:00:00,53.46,53.59,53.38,53.51,31025.0,51.0628,51.187,50.9864,51.1106,31025.0
2023-10-06 13:30:00,53.51,53.6,53.5,53.6,32617.0,51.1106,51.1965,51.101,51.1965,32617.0
2023-10-06 14:00:00,53.6,53.65,53.56,53.65,23701.0,51.1965,51.2443,51.1583,51.2443,23701.0
2023-10-06 14:30:00,53.66,53.73,53.65,53.68,23456.0,51.2538,51.3207,51.2443,51.2729,23456.0
2023-10-06 15:00:00,53.68,53.7,53.62,53.65,31590.0,51.2729,51.2921,51.2156,51.2443,31590.0
2023-10-06 15:30:00,53.65,53.67,53.4,53.44,204645.0,51.2443,51.2634,51.0055,51.0437,204645.0
2023-10-09 09:30:00,53.34,53.69,53.33,53.57,41057.0,50.9482,51.2825,50.9386,51.1679,41057.0
2023-10-09 10:00:00,53.58,53.63,53.45,53.49,37513.0,51.1774,51.2252,51.0533,51.0915,37513.0
2023-10-09 10:30:00,53.49,53.5,53.36,53.36,20621.0,51.0915,51.101,50.9673,50.9673,20621.0
2023-10-09 11:00:00,53.35,53.54,53.3,53.5,27610.0,50.9577,51.1392,50.91,51.101,27610.0
2023-10-09 11:30:00,53.51,53.59,53.51,53.59,21713.0,51.1106,51.187,51.1106,51.187,21713.0
2023-10-09 12:00:00,53.6,53.66,53.58,53.6,30899.0,51.1965,51.2538,51.1774,51.1965,30899.0
2023-10-09 12:30:00,53.61,53.64,53.49,53.57,25965.0,51.2061,51.2347,51.0915,51.1679,25965.0
2023-10-09 13:00:00,53.58,53.64,53.55,53.64,17451.0,51.1774,51.2347,51.1488,51.2347,17451.0
2023-10-09 13:30:00,53.65,53.9,53.65,53.89,39842.0,51.2443,51.4831,51.2443,51.4735,39842.0
2023-10-09 14:00:00,53.89,53.96,53.83,53.86,43023.0,51.4735,51.5404,51.4162,51.4449,43023.0
2023-10-09 14:30:00,53.88,53.96,53.81,53.9,30769.0,51.464,51.5404,51.3971,51.4831,30769.0
2023-10-09 15:00:00,53.9,53.92,53.84,53.89,40706.0,51.4831,51.5022,51.4258,51.4735,40706.0
2023-10-09 15:30:00,53.88,53.94,53.78,53.94,85077.0,51.464,51.5213,51.3685,51.5213,85077.0
2023-10-10 09:30:00,53.96,53.96,53.66,53.85,50400.0,51.5404,51.5404,51.2538,51.4353,50400.0
2023-10-10 10:00:00,53.86,54.06,53.86,54.05,42403.0,51.4449,51.6359,51.4449,51.6264,42403.0
2023-10-10 10:30:00,54.06,54.06,53.83,53.84,41356.0,51.6359,51.6359,51.4162,51.4258,41356.0
2023-10-10 11:00:00,53.84,54.03,53.78,53.98,38134.0,51.4258,51.6073,51.3685,51.5595,38134.0
2023-10-10 11:30:00,53.99,54.07,53.98,54.05,26135.0,51.569,51.6455,51.5595,51.6264,26135.0
2023-10-10 12:00:00,54.05,54.07,54.0,54.06,20544.0,51.6264,51.6455,51.5786,51.6359,20544.0
2023-10-10 12:30:00,54.07,54.08,53.98,54.04,21237.0,51.6455,51.655,51.5595,51.6168,21237.0
2023-10-10 13:00:00,54.02,54.02,53.77,53.8,23914.0,51.5977,51.5977,51.3589,51.3876,23914.0
2023-10-10 13:30:00,53.79,53.87,53.77,53.84,19335.0,51.378,51.4544,51.3589,51.4258,19335.0
2023-10-10 14:00:00,53.85,53.85,53.74,53.8,28176.0,51.4353,51.4353,51.3303,51.3876,28176.0
2023-10-10 14:30:00,53.8,53.93,53.79,53.82,31690.0,51.3876,51.5117,51.378,51.4067,31690.0
2023-10-10 15:00:00,53.83,53.9,53.81,53.83,25478.0,51.4162,51.4831,51.3971,51.4162,25478.0
2023-10-10 15:30:00,53.83,53.93,53.82,53.87,84692.0,51.4162,51.5117,51.4067,51.4544,84692.0
2023-10-11 09:30:00,54.04,54.13,53.64,53.7,53529.0,51.6168,51.7028,51.2347,51.2921,53529.0
2023-10-11 10:00:00,53.73,53.77,53.62,53.64,47391.0,51.3207,51.3589,51.2156,51.2347,47391.0
2023-10-11 10:30:00,53.64,53.74,53.5,53.66,48335.0,51.2347,51.3303,51.101,51.2538,48335.0
2023-10-11 11:00:00,53.67,53.68,53.48,53.51,42650.0,51.2634,51.2729,51.0819,51.1106,42650.0
2023-10-11 11:30:00,53.53,53.55,53.42,53.44,49771.0,51.1297,51.1488,51.0246,51.0437,49771.0
2023-10-11 12:00:00,53.44,53.48,53.36,53.42,23597.0,51.0437,51.0819,50.9673,51.0246,23597.0
2023-10-11 12:30:00,53.42,53.45,53.37,53.42,18419.0,51.0246,51.0533,50.9769,51.0246,18419.0
2023-10-11 13:00:00,53.43,53.49,53.38,53.47,24554.0,51.0342,51.0915,50.9864,51.0724,24554.0
2023-10-11 13:30:00,53.45,53.46,53.37,53.41,19790.0,51.0533,51.0628,50.9769,51.0151,19790.0
2023-10-11 14:00:00,53.4,53.48,53.35,53.4,30436.0,51.0055,51.0819,50.9577,51.0055,30436.0
2023-10-11 14:30:00,53.4,53.45,53.37,53.44,27537.0,51.0055,51.0533,50.9769,51.0437,27537.0
2023-10-11 15:00:00,53.46,53.59,53.46,53.56,22798.0,51.0628,51.187,51.0628,51.1583,22798.0
2023-10-11 15:30:00,53.55,53.7,53.54,53.66,87701.0,51.1488,51.2921,51.1392,51.2538,87701.0
2023-10-12 09:30:00,54.02,54.2,53.83,53.84,94481.0,51.5977,51.7696,51.4162,51.4258,94481.0
2023-10-12 10:00:00,53.84,54.03,53.81,53.98,55427.0,51.4258,51.6073,51.3971,51.5595,55427.0
2023-10-12 10:30:00,53.97,54.16,53.94,54.16,47198.0,51.5499,51.7314,51.5213,51.7314,47198.0
2023-10-12 11:00:00,54.15,54.16,54.05,54.08,31610.0,51.7219,51.7314,51.6264,51.655,31610.0
2023-10-12 11:30:00,54.07,54.07,54.0,54.06,41327.0,51.6455,51.6455,51.5786,51.6359,41327.0
2023-10-12 12:00:00,54.07,54.22,54.03,54.17,39516.0,51.6455,51.7887,51.6073,51.741,39516.0
2023-10-12 12:30:00,54.17,54.17,54.04,54.1,23721.0,51.741,51.741,51.6168,51.6741,23721.0
2023-10-12 13:00:00,54.09,54.09,53.78,53.81,65066.0,51.6646,51.6646,51.3685,51.3971,65066.0
2023-10-12 13:30:00,53.79,53.84,53.68,53.68,32995.0,51.378,51.4258,51.2729,51.2729,32995.0
2023-10-12 14:00:00,53.69,53.71,53.52,53.63,83772.0,51.2825,51.3016,51.1201,51.2252,83772.0
2023-10-12 14:30:00,53.63,53.79,53.61,53.76,36169.0,51.2252,51.378,51.2061,51.3494,36169.0
2023-10-12 15:00:00,53.76,53.88,53.76,53.86,65745.0,51.3494,51.464,51.3494,51.4449,65745.0
2023-10-12 15:30:00,53.86,53.93,53.83,53.86,130279.0,51.4449,51.5117,51.4162,51.4449,130279.0
2023-10-13 09:30:00,53.9,54.1,53.81,54.09,65476.0,51.4831,51.6741,51.3971,51.6646,65476.0
2023-10-13 10:00:00,54.08,54.09,53.9,54.02,70548.0,51.655,51.6646,51.4831,51.5977,70548.0
2023-10-13 10:30:00,54.01,54.02,53.58,53.6,59391.0,51.5882,51.5977,51.1774,51.1965,59391.0
2023-10-13 11:00:00,53.62,53.7,53.58,53.64,40053.0,51.2156,51.2921,51.1774,51.2347,40053.0
2023-10-13 11:30:00,53.64,53.72,53.45,53.48,76862.0,51.2347,51.3112,51.0533,51.0819,76862.0
2023-10-13 12:00:00,53.46,53.73,53.45,53.71,30684.0,51.0628,51.3207,51.0533,51.3016,30684.0
2023-10-13 12:30:00,53.72,53.76,53.63,53.67,34122.0,51.3112,51.3494,51.2252,51.2634,34122.0
2023-10-13 13:00:00,53.68,53.7,53.56,53.6,101727.0,51.2729,51.2921,51.1583,51.1965,101727.0
2023-10-13 13:30:00,53.59,53.71,53.46,53.62,42226.0,51.187,51.3016,51.0628,51.2156,42226.0
2023-10-13 14:00:00,53.61,53.67,53.55,53.63,49698.0,51.2061,51.2634,51.1488,51.2252,49698.0
2023-10-13 14:30:00,53.64,53.79,53.64,53.79,66302.0,51.2347,51.378,51.2347,51.378,66302.0
2023-10-13 15:00:00,53.79,53.85,53.7,53.76,67871.0,51.378,51.4353,51.2921,51.3494,67871.0
2023-10-13 15:30:00,53.77,53.8,53.66,53.79,162304.0,51.3589,51.3876,51.2538,51.378,162304.0
2023-10-16 09:30:00,54.3,54.55,54.18,54.35,65065.0,51.8651,52.1039,51.7505,51.9129,65065.0
2023-10-16 10:00:00,54.35,54.42,54.25,54.41,43070.0,51.9129,51.9798,51.8174,51.9702,43070.0
2023-10-16 10:30:00,54.42,54.55,54.41,54.47,42577.0,51.9798,52.1039,51.9702,52.0275,42577.0
2023-10-16 11:00:00,54.47,54.58,54.44,54.45,35625.0,52.0275,52.1326,51.9989,52.0084,35625.0
2023-10-16 11:30:00,54.45,54.45,54.33,54.38,35946.0,52.0084,52.0084,51.8938,51.9416,35946.0
2023-10-16 12:00:00,54.38,54.41,54.26,54.29,23530.0,51.9416,51.9702,51.8269,51.8556,23530.0
2023-10-16 12:30:00,54.28,54.31,54.25,54.28,18327.0,51.846,51.8747,51.8174,51.846,18327.0
2023-10-16 13:00:00,54.3,54.35,54.06,54.2,31198.0,51.8651,51.9129,51.6359,51.7696,31198.0
2023-10-16 13:30:00,54.2,54.36,54.2,54.34,23609.0,51.7696,51.9225,51.7696,51.9034,23609.0
2023-10-16 14:00:00,54.34,54.35,54.22,54.22,16489.0,51.9034,51.9129,51.7887,51.7887,16489.0
2023-10-16 14:30:00,54.22,54.27,54.19,54.24,10866.0,51.7887,51.8365,51.7601,51.8078,10866.0
2023-10-16 15:00:00,54.24,54.28,54.23,54.27,25015.0,51.8078,51.846,51.7983,51.8365,25015.0
2023-10-16 15:30:00,54.28,54.29,54.12,54.15,156545.0,51.846,51.8556,51.6932,51.7219,156545.0
2023-10-17 09:30:00,53.77,53.84,53.17,53.41,96211.0,51.3589,51.4258,50.7858,51.0151,96211.0
2023-10-17 10:00:00,53.4,53.6,53.28,53.52,52245.0,51.0055,51.1965,50.8909,51.1201,52245.0
2023-10-17 10:30:00,53.53,53.54,53.23,53.29,52229.0,51.1297,51.1392,50.8431,50.9004,52229.0
2023-10-17 11:00:00,53.28,53.49,53.28,53.47,53938.0,50.8909,51.0915,50.8909,51.0724,53938.0
2023-10-17 11:30:00,53.47,53.67,53.47,53.53,34482.0,51.0724,51.2634,51.0724,51.1297,34482.0
2023-10-17 12:00:00,53.53,53.59,53.51,53.57,24256.0,51.1297,51.187,51.1106,51.1679,24256.0
2023-10-17 12:30:00,53.58,53.6,53.44,53.55,52213.0,51.1774,51.1965,51.0437,51.1488,52213.0
2023-10-17 13:00:00,53.56,53.6,53.54,53.56,23777.0,51.1583,51.1965,51.1392,51.1583,23777.0
2023-10-17 13:30:00,53.56,53.7,53.52,53.61,50981.0,51.1583,51.2921,51.1201,51.2061,50981.0
2023-10-17 14:00:00,53.61,53.69,53.59,53.67,35296.0,51.2061,51.2825,51.187,51.2634,35296.0
2023-10-17 14:30:00,53.66,53.8,53.66,53.74,40398.0,51.2538,51.3876,51.2538,51.3303,40398.0
2023-10-17 15:00:00,53.73,53.84,53.7,53.81,38377.0,51.3207,51.4258,51.2921,51.3971,38377.0
2023-10-17 15:30:00,53.82,53.96,53.8,53.94,143403.0,51.4067,51.5404,51.3876,51.5213,143403.0
2023-10-18 09:30:00,53.79,54.09,53.76,53.91,60617.0,51.378,51.6646,51.3494,51.4926,60617.0
2023-10-18 10:00:00,53.91,54.17,53.87,53.95,41996.0,51.4926,51.741,51.4544,51.5308,41996.0
2023-10-18 10:30:00,53.91,53.93,53.81,53.87,33632.0,51.4926,51.5117,51.3971,51.4544,33632.0
2023-10-18 11:00:00,53.88,54.01,53.87,53.95,34598.0,51.464,51.5882,51.4544,51.5308,34598.0
2023-10-18 11:30:00,53.95,54.03,53.9,53.9,24303.0,51.5308,51.6073,51.4831,51.4831,24303.0
2023-10-18 12:00:00,53.9,54.02,53.84,53.89,30919.0,51.4831,51.5977,51.4258,51.4735,30919.0
2023-10-18 12:30:00,53.9,53.95,53.83,53.85,19157.0,51.4831,51.5308,51.4162,51.4353,19157.0
2023-10-18 13:00:00,53.82,54.12,53.82,54.06,27127.0,51.4067,51.6932,51.4067,51.6359,27127.0
2023-10-18 13:30:00,54.05,54.05,53.81,53.98,35214.0,51.6264,51.6264,51.3971,51.5595,35214.0
2023-10-18 14:00:00,53.98,54.07,53.86,53.89,22819.0,51.5595,51.6455,51.4449,51.4735,22819.0
2023-10-18 14:30:00,53.88,53.94,53.81,53.84,49662.0,51.464,51.5213,51.3971,51.4258,49662.0
2023-10-18 15:00:00,53.83,53.83,53.7,53.7,43783.0,51.4162,51.4162,51.2921,51.2921,43783.0
2023-10-18 15:30:00,53.7,53.81,53.6,53.76,108788.0,51.2921,51.3971,51.1965,51.3494,108788.0
2023-10-19 09:30:00,53.76,53.88,53.6,53.67,51100.0,51.3494,51.464,51.1965,51.2634,51100.0
2023-10-19 10:00:00,53.67,53.67,53.31,53.31,60382.0,51.2634,51.2634,50.9195,50.9195,60382.0
2023-10-19 10:30:00,53.29,53.44,53.24,53.41,43412.0,50.9004,51.0437,50.8527,51.0151,43412.0
2023-10-19 11:00:00,53.4,53.53,53.37,53.53,29980.0,51.0055,51.1297,50.9769,51.1297,29980.0
2023-10-19 11:30:00,53.53,53.68,53.51,53.63,25531.0,51.1297,51.2729,51.1106,51.2252,25531.0
2023-10-19 12:00:00,53.63,53.92,53.44,53.45,79159.0,51.2252,51.5022,51.0437,51.0533,79159.0
2023-10-19 12:30:00,53.46,53.73,53.2,53.71,83500.0,51.0628,51.3207,50.8145,51.3016,83500.0
2023-10-19 13:00:00,53.73,53.83,53.65,53.78,81798.0,51.3207,51.4162,51.2443,51.3685,81798.0
2023-10-19 13:30:00,53.79,53.83,53.57,53.6,92350.0,51.378,51.4162,51.1679,51.1965,92350.0
2023-10-19 14:00:00,53.59,53.68,53.55,53.57,26276.0,51.187,51.2729,51.1488,51.1679,26276.0
2023-10-19 14:30:00,53.58,53.58,53.33,53.34,42232.0,51.1774,51.1774,50.9386,50.9482,42232.0
2023-10-19 15:00:00,53.34,53.43,53.3,53.35,31724.0,50.9482,51.0342,50.91,50.9577,31724.0
2023-10-19 15:30:00,53.37,53.44,53.25,53.3,132333.0,50.9769,51.0437,50.8622,50.91,132333.0
2023-10-20 09:30:00,53.39,53.58,53.24,53.37,86405.0,50.996,51.1774,50.8527,50.9769,86405.0
2023-10-20 10:00:00,53.36,53.38,53.06,53.16,64718.0,50.9673,50.9864,50.6808,50.7763,64718.0
2023-10-20 10:30:00,53.15,53.21,52.95,52.95,60714.0,50.7667,50.824,50.5757,50.5757,60714.0
2023-10-20 11:00:00,52.96,53.04,52.9,52.99,41697.0,50.5852,50.6616,50.5279,50.6139,41697.0
2023-10-20 11:30:00,52.97,53.16,52.95,53.13,36834.0,50.5948,50.7763,50.5757,50.7476,36834.0
2023-10-20 12:00:00,53.13,53.19,53.05,53.09,41569.0,50.7476,50.8049,50.6712,50.7094,41569.0
2023-10-20 12:30:00,53.08,53.22,53.06,53.22,27409.0,50.6999,50.8336,50.6808,50.8336,27409.0
2023-10-20 13:00:00,53.21,53.21,53.01,53.09,37223.0,50.824,50.824,50.633,50.7094,37223.0
2023-10-20 13:30:00,53.1,53.13,53.03,53.13,28173.0,50.719,50.7476,50.6521,50.7476,28173.0
2023-10-20 14:00:00,53.14,53.14,52.97,52.98,35492.0,50.7572,50.7572,50.5948,50.6043,35492.0
2023-10-20 14:30:00,52.99,53.08,52.97,53.01,19025.0,50.6139,50.6999,50.5948,50.633,19025.0
2023-10-20 15:00:00,53.01,53.1,52.95,53.0,43430.0,50.633,50.719,50.5757,50.6234,43430.0
2023-10-20 15:30:00,53.0,53.02,52.8,52.92,205367.0,50.6234,50.6425,50.4324,50.547,205367.0
2023-10-23 09:30:00,52.84,52.85,52.37,52.75,119978.0,50.4706,50.4802,50.0217,50.3847,119978.0
2023-10-23 10:00:00,52.76,52.77,52.55,52.55,44214.0,50.3942,50.4038,50.1936,50.1936,44214.0
2023-10-23 10:30:00,52.55,52.6,52.42,52.59,61294.0,50.1936,50.2414,50.0694,50.2318,61294.0
2023-10-23 11:00:00,52.6,52.63,52.49,52.59,42959.0,50.2414,50.27,50.1363,50.2318,42959.0
2023-10-23 11:30:00,52.6,52.69,52.58,52.6,31986.0,50.2414,50.3273,50.2223,50.2414,31986.0
2023-10-23 12:00:00,52.61,52.65,52.53,52.65,33775.0,50.2509,50.2891,50.1745,50.2891,33775.0
2023-10-23 12:30:00,52.64,52.72,52.56,52.72,49996.0,50.2796,50.356,50.2032,50.356,49996.0
2023-10-23 13:00:00,52.72,52.72,52.5,52.54,47323.0,50.356,50.356,50.1459,50.1841,47323.0
2023-10-23 13:30:00,52.54,52.63,52.52,52.57,34784.0,50.1841,50.27,50.165,50.2127,34784.0
2023-10-23 14:00:00,52.57,52.6,52.46,52.49,40038.0,50.2127,50.2414,50.1077,50.1363,40038.0
2023-10-23 14:30:00,52.49,52.59,52.44,52.49,37232.0,50.1363,50.2318,50.0886,50.1363,37232.0
2023-10-23 15:00:00,52.51,52.52,52.35,52.38,58684.0,50.1554,50.165,50.0026,50.0312,58684.0
2023-10-23 15:30:00,52.38,52.38,52.16,52.19,216770.0,50.0312,50.0312,49.8211,49.8498,216770.0
2023-10-24 09:30:00,52.29,52.46,52.1,52.23,91375.0,49.9453,50.1077,49.7638,49.888,91375.0
2023-10-24 10:00:00,52.22,52.31,52.06,52.31,52050.0,49.8784,49.9644,49.7256,49.9644,52050.0
2023-10-24 10:30:00,52.32,52.74,52.28,52.74,124370.0,49.9739,50.3751,49.9357,50.3751,124370.0
2023-10-24 11:00:00,52.74,52.79,52.62,52.64,31508.0,50.3751,50.4229,50.2605,50.2796,31508.0
2023-10-24 11:30:00,52.63,52.71,52.6,52.7,29765.0,50.27,50.3464,50.2414,50.3369,29765.0
2023-10-24 12:00:00,52.71,52.76,52.49,52.5,30396.0,50.3464,50.3942,50.1363,50.1459,30396.0
2023-10-24 12:30:00,52.5,52.53,52.42,52.46,16708.0,50.1459,50.1745,50.0694,50.1077,16708.0
2023-10-24 13:00:00,52.45,52.68,52.45,52.68,25175.0,50.0981,50.3178,50.0981,50.3178,25175.0
2023-10-24 13:30:00,52.68,52.74,52.64,52.68,26802.0,50.3178,50.3751,50.2796,50.3178,26802.0
2023-10-24 14:00:00,52.68,52.77,52.67,52.77,21344.0,50.3178,50.4038,50.3082,50.4038,21344.0
2023-10-24 14:30:00,52.78,52.88,52.77,52.84,29010.0,50.4133,50.5088,50.4038,50.4706,29010.0
2023-10-24 15:00:00,52.84,52.98,52.82,52.97,41951.0,50.4706,50.6043,50.4515,50.5948,41951.0
2023-10-24 15:30:00,52.98,53.05,52.94,52.99,161363.0,50.6043,50.6712,50.5661,50.6139,161363.0
2023-10-25 09:30:00,53.1,53.37,52.65,52.86,64405.0,50.719,50.9769,50.2891,50.4897,64405.0
2023-10-25 10:00:00,52.84,52.85,52.59,52.8,68041.0,50.4706,50.4802,50.2318,50.4324,68041.0
2023-10-25 10:30:00,52.8,53.02,52.72,52.96,48328.0,50.4324,50.6425,50.356,50.5852,48328.0
2023-10-25 11:00:00,52.94,53.09,52.86,52.96,35134.0,50.5661,50.7094,50.4897,50.5852,35134.0
2023-10-25 11:30:00,52.96,52.96,52.74,52.84,48382.0,50.5852,50.5852,50.3751,50.4706,48382.0
2023-10-25 12:00:00,52.83,52.83,52.7,52.75,39953.0,50.4611,50.4611,50.3369,50.3847,39953.0
2023-10-25 12:30:00,52.75,52.8,52.69,52.76,29377.0,50.3847,50.4324,50.3273,50.3942,29377.0
2023-10-25 13:00:00,52.76,52.79,52.7,52.72,33215.0,50.3942,50.4229,50.3369,50.356,33215.0
2023-10-25 13:30:00,52.71,52.71,52.53,52.56,41472.0,50.3464,50.3464,50.1745,50.2032,41472.0
2023-10-25 14:00:00,52.56,52.58,52.48,52.52,35479.0,50.2032,50.2223,50.1268,50.165,35479.0
2023-10-25 14:30:00,52.52,52.55,52.36,52.38,80015.0,50.165,50.1936,50.0121,50.0312,80015.0
2023-10-25 15:00:00,52.4,52.46,52.33,52.46,87391.0,50.0503,50.1077,49.9835,50.1077,87391.0
2023-10-25 15:30:00,52.46,52.49,52.33,52.4,176187.0,50.1077,50.1363,49.9835,50.0503,176187.0
2023-10-26 09:30:00,51.91,52.13,51.65,51.68,85513.0,49.5823,49.7925,49.334,49.3626,85513.0
2023-10-26 10:00:00,51.67,51.74,51.53,51.71,83063.0,49.3531,49.4199,49.2194,49.3913,83063.0
2023-10-26 10:30:00,51.72,51.91,51.61,51.76,80748.0,49.4008,49.5823,49.2958,49.439,80748.0
2023-10-26 11:00:00,51.76,51.78,51.59,51.68,62593.0,49.439,49.4581,49.2767,49.3626,62593.0
2023-10-26 11:30:00,51.67,51.88,51.67,51.82,45505.0,49.3531,49.5537,49.3531,49.4964,45505.0
2023-10-26 12:00:00,51.81,51.81,51.5,51.54,46063.0,49.4868,49.4868,49.1907,49.2289,46063.0
2023-10-26 12:30:00,51.53,51.61,51.41,51.41,42689.0,49.2194,49.2958,49.1047,49.1047,42689.0
2023-10-26 13:00:00,51.39,51.56,51.38,51.49,43357.0,49.0856,49.248,49.0761,49.1812,43357.0
2023-10-26 13:30:00,51.5,51.7,51.44,51.63,34841.0,49.1907,49.3817,49.1334,49.3149,34841.0
2023-10-26 14:00:00,51.65,51.73,51.59,51.72,26867.0,49.334,49.4104,49.2767,49.4008,26867.0
2023-10-26 14:30:00,51.73,51.82,51.71,51.82,58792.0,49.4104,49.4964,49.3913,49.4964,58792.0
2023-10-26 15:00:00,51.83,51.87,51.49,51.5,70604.0,49.5059,49.5441,49.1812,49.1907,70604.0
2023-10-26 15:30:00,51.49,51.55,51.32,51.36,178677.0,49.1812,49.2385,49.0188,49.057,178677.0
2023-10-27 09:30:00,51.64,52.13,51.5,51.69,107687.0,49.3244,49.7925,49.1907,49.3722,107687.0
2023-10-27 10:00:00,51.68,51.89,51.59,51.77,80328.0,49.3626,49.5632,49.2767,49.4486,80328.0
2023-10-27 10:30:00,51.76,51.87,51.63,51.84,52186.0,49.439,49.5441,49.3149,49.5155,52186.0
2023-10-27 11:00:00,51.85,51.92,51.81,51.9,48793.0,49.525,49.5919,49.4868,49.5728,48793.0
2023-10-27 11:30:00,51.91,51.93,51.76,51.81,42343.0,49.5823,49.6014,49.439,49.4868,42343.0
2023-10-27 12:00:00,51.81,51.85,51.68,51.73,33177.0,49.4868,49.525,49.3626,49.4104,33177.0
2023-10-27 12:30:00,51.74,51.77,51.59,51.6,41263.0,49.4199,49.4486,49.2767,49.2862,41263.0
2023-10-27 13:00:00,51.61,51.65,51.41,51.49,48000.0,49.2958,49.334,49.1047,49.1812,48000.0
2023-10-27 13:30:00,51.48,51.53,51.41,51.53,35423.0,49.1716,49.2194,49.1047,49.2194,35423.0
2023-10-27 14:00:00,51.51,51.54,51.41,51.47,40058.0,49.2003,49.2289,49.1047,49.162,40058.0
2023-10-27 14:30:00,51.47,51.62,51.41,51.43,54732.0,49.162,49.3053,49.1047,49.1238,54732.0
2023-10-27 15:00:00,51.42,51.53,51.42,51.53,71026.0,49.1143,49.2194,49.1143,49.2194,71026.0
2023-10-27 15:30:00,51.54,51.6,51.41,51.57,147548.0,49.2289,49.2862,49.1047,49.2576,147548.0
2023-10-30 09:30:00,51.4,51.53,51.2,51.4,102130.0,49.0952,49.2194,48.9042,49.0952,102130.0
2023-10-30 10:00:00,51.4,51.44,51.09,51.14,57371.0,49.0952,49.1334,48.7991,48.8468,57371.0
2023-10-30 10:30:00,51.15,51.33,51.13,51.32,36691.0,48.8564,49.0283,48.8373,49.0188,36691.0
2023-10-30 11:00:00,51.32,51.48,51.27,51.3,52243.0,49.0188,49.1716,48.971,48.9997,52243.0
2023-10-30 11:30:00,51.33,51.43,51.32,51.43,40501.0,49.0283,49.1238,49.0188,49.1238,40501.0
2023-10-30 12:00:00,51.43,51.47,51.27,51.27,49393.0,49.1238,49.162,48.971,48.971,49393.0
2023-10-30 12:30:00,51.27,51.31,51.24,51.28,49259.0,48.971,49.0092,48.9424,48.9806,49259.0
2023-10-30 13:00:00,51.28,51.55,51.26,51.54,37312.0,48.9806,49.2385,48.9615,49.2289,37312.0
2023-10-30 13:30:00,51.55,51.58,51.47,51.49,39959.0,49.2385,49.2671,49.162,49.1812,39959.0
2023-10-30 14:00:00,51.49,51.49,51.41,51.47,29814.0,49.1812,49.1812,49.1047,49.162,29814.0
2023-10-30 14:30:00,51.47,51.58,51.47,51.57,27104.0,49.162,49.2671,49.162,49.2576,27104.0
2023-10-30 15:00:00,51.58,51.63,51.54,51.54,54516.0,49.2671,49.3149,49.2289,49.2289,54516.0
2023-10-30 15:30:00,51.55,51.61,51.53,51.56,119495.0,49.2385,49.2958,49.2194,49.248,119495.0
2023-10-31 09:30:00,51.73,51.96,51.68,51.79,64694.0,49.4104,49.6301,49.3626,49.4677,64694.0
2023-10-31 10:00:00,51.79,52.07,51.69,51.99,57157.0,49.4677,49.7351,49.3722,49.6587,57157.0
2023-10-31 10:30:00,52.0,52.13,51.94,52.08,55112.0,49.6683,49.7925,49.611,49.7447,55112.0
2023-10-31 11:00:00,52.09,52.1,51.98,51.98,40207.0,49.7542,49.7638,49.6492,49.6492,40207.0
2023-10-31 11:30:00,51.99,52.04,51.92,51.98,42512.0,49.6587,49.7065,49.5919,49.6492,42512.0
2023-10-31 12:00:00,51.98,51.98,51.81,51.89,35158.0,49.6492,49.6492,49.4868,49.5632,35158.0
2023-10-31 12:30:00,51.91,52.02,51.85,52.0,52496.0,49.5823,49.6874,49.525,49.6683,52496.0
2023-10-31 13:00:00,52.01,52.03,51.92,51.95,34509.0,49.6778,49.6969,49.5919,49.6205,34509.0
2023-10-31 13:30:00,51.95,52.08,51.95,52.07,41558.0,49.6205,49.7447,49.6205,49.7351,41558.0
2023-10-31 14:00:00,52.07,52.09,51.92,51.92,32729.0,49.7351,49.7542,49.5919,49.5919,32729.0
2023-10-31 14:30:00,51.91,52.01,51.91,51.99,35669.0,49.5823,49.6778,49.5823,49.6587,35669.0
2023-10-31 15:00:00,51.99,52.06,51.99,52.02,36745.0,49.6587,49.7256,49.6587,49.6874,36745.0
2023-10-31 15:30:00,52.01,52.16,51.95,52.13,213237.0,49.6778,49.8211,49.6205,49.7925,213237.0
2023-11-01 09:30:00,52.04,52.09,51.85,52.05,77026.0,49.7065,49.7542,49.525,49.716,77026.0
2023-11-01 10:00:00,52.05,52.26,51.9,52.19,71554.0,49.716,49.9166,49.5728,49.8498,71554.0
2023-11-01 10:30:00,52.19,52.25,52.05,52.13,46235.0,49.8498,49.9071,49.716,49.7925,46235.0
2023-11-01 11:00:00,52.13,52.16,51.88,51.89,43247.0,49.7925,49.8211,49.5537,49.5632,43247.0
2023-11-01 11:30:00,51.89,51.95,51.86,51.91,43751.0,49.5632,49.6205,49.5346,49.5823,43751.0
2023-11-01 12:00:00,51.9,52.0,51.9,51.99,32920.0,49.5728,49.6683,49.5728,49.6587,32920.0
2023-11-01 12:30:00,52.0,52.03,51.9,51.95,23529.0,49.6683,49.6969,49.5728,49.6205,23529.0
2023-11-01 13:00:00,51.92,51.97,51.83,51.86,37339.0,49.5919,49.6396,49.5059,49.5346,37339.0
2023-11-01 13:30:00,51.85,51.98,51.81,51.98,27790.0,49.525,49.6492,49.4868,49.6492,27790.0
2023-11-01 14:00:00,51.98,52.04,51.85,51.96,47453.0,49.6492,49.7065,49.525,49.6301,47453.0
2023-11-01 14:30:00,51.96,52.15,51.85,52.12,100164.0,49.6301,49.8116,49.525,49.7829,100164.0
2023-11-01 15:00:00,52.12,52.28,52.12,52.22,72225.0,49.7829,49.9357,49.7829,49.8784,72225.0
2023-11-01 15:30:00,52.23,52.27,52.09,52.17,204909.0,49.888,49.9262,49.7542,49.8307,204909.0
2023-11-02 09:30:00,52.36,52.48,52.18,52.39,132672.0,50.0121,50.1268,49.8402,50.0408,132672.0
2023-11-02 10:00:00,52.4,52.54,52.28,52.32,81900.0,50.0503,50.1841,49.9357,49.9739,81900.0
2023-11-02 10:30:00,52.32,52.48,52.26,52.45,56057.0,49.9739,50.1268,49.9166,50.0981,56057.0
2023-11-02 11:00:00,52.45,52.48,52.24,52.26,71055.0,50.0981,50.1268,49.8975,49.9166,71055.0
2023-11-02 11:30:00,52.26,52.31,52.23,52.24,49244.0,49.9166,49.9644,49.888,49.8975,49244.0
2023-11-02 12:00:00,52.25,52.44,52.23,52.42,24301.0,49.9071,50.0886,49.888,50.0694,24301.0
2023-11-02 12:30:00,52.43,52.52,52.4,52.45,32396.0,50.079,50.165,50.0503,50.0981,32396.0
2023-11-02 13:00:00,52.44,52.58,52.42,52.58,24822.0,50.0886,50.2223,50.0694,50.2223,24822.0
2023-11-02 13:30:00,52.58,52.72,52.58,52.67,45519.0,50.2223,50.356,50.2223,50.3082,45519.0
2023-11-02 14:00:00,52.66,52.72,52.65,52.66,34341.0,50.2987,50.356,50.2891,50.2987,34341.0
2023-11-02 14:30:00,52.66,52.7,52.63,52.67,33063.0,50.2987,50.3369,50.27,50.3082,33063.0
2023-11-02 15:00:00,52.67,52.73,52.65,52.71,60841.0,50.3082,50.3655,50.2891,50.3464,60841.0
2023-11-02 15:30:00,52.72,52.8,52.71,52.77,209398.0,50.356,50.4324,50.3464,50.4038,209398.0
2023-11-03 09:30:00,53.29,53.44,52.94,52.95,106889.0,50.9004,51.0437,50.5661,50.5757,106889.0
2023-11-03 10:00:00,52.98,53.05,52.82,52.83,81754.0,50.6043,50.6712,50.4515,50.4611,81754.0
2023-11-03 10:30:00,52.83,52.98,52.63,52.97,91568.0,50.4611,50.6043,50.27,50.5948,91568.0
2023-11-03 11:00:00,52.97,53.05,52.95,52.98,39366.0,50.5948,50.6712,50.5757,50.6043,39366.0
2023-11-03 11:30:00,52.98,53.13,52.98,53.07,39416.0,50.6043,50.7476,50.6043,50.6903,39416.0
2023-11-03 12:00:00,53.06,53.1,53.02,53.1,32954.0,50.6808,50.719,50.6425,50.719,32954.0
2023-11-03 12:30:00,53.1,53.17,53.09,53.13,37301.0,50.719,50.7858,50.7094,50.7476,37301.0
2023-11-03 13:00:00,53.12,53.16,53.05,53.08,32245.0,50.7381,50.7763,50.6712,50.6999,32245.0
2023-11-03 13:30:00,53.08,53.12,52.93,53.09,42595.0,50.6999,50.7381,50.5566,50.7094,42595.0
2023-11-03 14:00:00,53.09,53.14,53.02,53.08,39584.0,50.7094,50.7572,50.6425,50.6999,39584.0
2023-11-03 14:30:00,53.08,53.2,53.06,53.18,43118.0,50.6999,50.8145,50.6808,50.7954,43118.0
2023-11-03 15:00:00,53.18,53.24,53.15,53.15,74155.0,50.7954,50.8527,50.7667,50.7667,74155.0
2023-11-03 15:30:00,53.14,53.18,52.97,52.99,145112.0,50.7572,50.7954,50.5948,50.6139,145112.0
2023-11-06 09:30:00,52.93,53.08,52.88,52.9,105023.0,50.5566,50.6999,50.5088,50.5279,105023.0
2023-11-06 10:00:00,52.9,53.06,52.88,53.02,46113.0,50.5279,50.6808,50.5088,50.6425,46113.0
2023-11-06 10:30:00,53.03,53.2,53.02,53.09,41724.0,50.6521,50.8145,50.6425,50.7094,41724.0
2023-11-06 11:00:00,53.09,53.09,52.95,52.95,26608.0,50.7094,50.7094,50.5757,50.5757,26608.0
2023-11-06 11:30:00,52.91,53.03,52.91,53.02,32075.0,50.5375,50.6521,50.5375,50.6425,32075.0
2023-11-06 12:00:00,53.01,53.06,52.98,53.02,45565.0,50.633,50.6808,50.6043,50.6425,45565.0
2023-11-06 12:30:00,53.02,53.14,53.0,53.13,41193.0,50.6425,50.7572,50.6234,50.7476,41193.0
2023-11-06 13:00:00,53.15,53.15,52.98,53.05,29259.0,50.7667,50.7667,50.6043,50.6712,29259.0
2023-11-06 13:30:00,53.04,53.08,53.03,53.05,39339.0,50.6616,50.6999,50.6521,50.6712,39339.0
2023-11-06 14:00:00,53.05,53.08,53.02,53.06,32474.0,50.6712,50.6999,50.6425,50.6808,32474.0
2023-11-06 14:30:00,53.06,53.18,53.05,53.16,51346.0,50.6808,50.7954,50.6712,50.7763,51346.0
2023-11-06 15:00:00,53.16,53.27,53.15,53.27,45569.0,50.7763,50.8813,50.7667,50.8813,45569.0
2023-11-06 15:30:00,53.28,53.3,53.16,53.29,154165.0,50.8909,50.91,50.7763,50.9004,154165.0
2023-11-07 09:30:00,53.31,53.38,53.01,53.3,49390.0,50.9195,50.9864,50.633,50.91,49390.0
2023-11-07 10:00:00,53.3,53.39,53.09,53.21,44418.0,50.91,50.996,50.7094,50.824,44418.0
2023-11-07 10:30:00,53.22,53.44,53.21,53.44,62089.0,50.8336,51.0437,50.824,51.0437,62089.0
2023-11-07 11:00:00,53.44,53.44,53.1,53.15,72410.0,51.0437,51.0437,50.719,50.7667,72410.0
2023-11-07 11:30:00,53.14,53.23,53.12,53.12,23888.0,50.7572,50.8431,50.7381,50.7381,23888.0
2023-11-07 12:00:00,53.11,53.12,53.02,53.02,33567.0,50.7285,50.7381,50.6425,50.6425,33567.0
2023-11-07 12:30:00,53.01,53.21,52.97,53.19,37351.0,50.633,50.824,50.5948,50.8049,37351.0
2023-11-07 13:00:00,53.17,53.27,53.16,53.23,36388.0,50.7858,50.8813,50.7763,50.8431,36388.0
2023-11-07 13:30:00,53.24,53.27,53.19,53.25,33514.0,50.8527,50.8813,50.8049,50.8622,33514.0
2023-11-07 14:00:00,53.26,53.34,53.25,53.26,26038.0,50.8718,50.9482,50.8622,50.8718,26038.0
2023-11-07 14:30:00,53.26,53.26,53.16,53.21,26402.0,50.8718,50.8718,50.7763,50.824,26402.0
2023-11-07 15:00:00,53.21,53.23,53.16,53.18,58877.0,50.824,50.8431,50.7763,50.7954,58877.0
2023-11-07 15:30:00,53.18,53.24,53.08,53.13,199269.0,50.7954,50.8527,50.6999,50.7476,199269.0
2023-11-08 09:30:00,53.34,53.46,53.18,53.25,60383.0,50.9482,51.0628,50.7954,50.8622,60383.0
2023-11-08 10:00:00,53.29,53.5,53.19,53.44,45355.0,50.9004,51.101,50.8049,51.0437,45355.0
2023-11-08 10:30:00,53.44,53.44,53.15,53.16,32662.0,51.0437,51.0437,50.7667,50.7763,32662.0
2023-11-08 11:00:00,53.16,53.18,53.01,53.06,33196.0,50.7763,50.7954,50.633,50.6808,33196.0
2023-11-08 11:30:00,53.05,53.08,52.99,52.99,38821.0,50.6712,50.6999,50.6139,50.6139,38821.0
2023-11-08 12:00:00,52.99,52.99,52.85,52.87,31530.0,50.6139,50.6139,50.4802,50.4993,31530.0
2023-11-08 12:30:00,52.87,52.95,52.84,52.93,21101.0,50.4993,50.5757,50.4706,50.5566,21101.0
2023-11-08 13:00:00,52.92,52.95,52.83,52.89,31855.0,50.547,50.5757,50.4611,50.5184,31855.0
2023-11-08 13:30:00,52.89,52.91,52.82,52.84,26073.0,50.5184,50.5375,50.4515,50.4706,26073.0
2023-11-08 14:00:00,52.84,52.9,52.77,52.81,22648.0,50.4706,50.5279,50.4038,50.442,22648.0
2023-11-08 14:30:00,52.81,52.91,52.81,52.83,35695.0,50.442,50.5375,50.442,50.4611,35695.0
2023-11-08 15:00:00,52.83,52.87,52.8,52.85,40178.0,50.4611,50.4993,50.4324,50.4802,40178.0
2023-11-08 15:30:00,52.85,53.01,52.82,52.99,124235.0,50.4802,50.633,50.4515,50.6139,124235.0
2023-11-09 09:30:00,52.11,52.18,51.76,52.16,147301.0,49.7733,49.8402,49.439,49.8211,147301.0
2023-11-09 10:00:00,52.18,52.33,52.0,52.26,69530.0,49.8402,49.9835,49.6683,49.9166,69530.0
2023-11-09 10:30:00,52.26,52.4,52.15,52.4,59247.0,49.9166,50.0503,49.8116,50.0503,59247.0
2023-11-09 11:00:00,52.4,52.48,52.28,52.38,43475.0,50.0503,50.1268,49.9357,50.0312,43475.0
2023-11-09 11:30:00,52.38,52.57,52.37,52.47,45139.0,50.0312,50.2127,50.0217,50.1172,45139.0
2023-11-09 12:00:00,52.46,52.48,52.32,52.33,80741.0,50.1077,50.1268,49.9739,49.9835,80741.0
2023-11-09 12:30:00,52.31,52.43,52.3,52.41,51255.0,49.9644,50.079,49.9548,50.0599,51255.0
2023-11-09 13:00:00,52.41,52.41,52.16,52.33,83148.0,50.0599,50.0599,49.8211,49.9835,83148.0
2023-11-09 13:30:00,52.33,52.45,52.24,52.27,63081.0,49.9835,50.0981,49.8975,49.9262,63081.0
2023-11-09 14:00:00,52.26,52.26,52.12,52.16,70762.0,49.9166,49.9166,49.7829,49.8211,70762.0
2023-11-09 14:30:00,52.15,52.18,52.02,52.06,54249.0,49.8116,49.8402,49.6874,49.7256,54249.0
2023-11-09 15:00:00,52.04,52.1,51.97,52.0,57765.0,49.7065,49.7638,49.6396,49.6683,57765.0
2023-11-09 15:30:00,52.01,52.05,51.91,52.02,197897.0,49.6778,49.716,49.5823,49.6874,197897.0
2023-11-10 09:30:00,52.25,52.31,52.12,52.21,98532.0,49.9071,49.9644,49.7829,49.8689,98532.0
2023-11-10 10:00:00,52.19,52.19,51.94,51.99,71238.0,49.8498,49.8498,49.611,49.6587,71238.0
2023-11-10 10:30:00,51.99,52.15,51.98,52.04,49160.0,49.6587,49.8116,49.6492,49.7065,49160.0
2023-11-10 11:00:00,52.05,52.33,52.05,52.32,56025.0,49.716,49.9835,49.716,49.9739,56025.0
2023-11-10 11:30:00,52.32,52.35,52.26,52.28,31714.0,49.9739,50.0026,49.9166,49.9357,31714.0
2023-11-10 12:00:00,52.28,52.37,52.26,52.31,43951.0,49.9357,50.0217,49.9166,49.9644,43951.0
2023-11-10 12:30:00,52.31,52.48,52.31,52.43,55681.0,49.9644,50.1268,49.9644,50.079,55681.0
2023-11-10 13:00:00,52.43,52.49,52.4,52.47,37353.0,50.079,50.1363,50.0503,50.1172,37353.0
2023-11-10 13:30:00,52.47,52.6,52.47,52.53,33623.0,50.1172,50.2414,50.1172,50.1745,33623.0
2023-11-10 14:00:00,52.52,52.58,52.45,52.5,51846.0,50.165,50.2223,50.0981,50.1459,51846.0
2023-11-10 14:30:00,52.51,52.54,52.47,52.5,32133.0,50.1554,50.1841,50.1172,50.1459,32133.0
2023-11-10 15:00:00,52.5,52.56,52.45,52.56,81513.0,50.1459,50.2032,50.0981,50.2032,81513.0
2023-11-10 15:30:00,52.57,52.63,52.55,52.58,168771.0,50.2127,50.27,50.1936,50.2223,168771.0
2023-11-13 09:30:00,52.48,52.63,52.36,52.37,68158.0,50.1268,50.27,50.0121,50.0217,68158.0
2023-11-13 10:00:00,52.37,52.5,52.36,52.49,67098.0,50.0217,50.1459,50.0121,50.1363,67098.0
2023-11-13 10:30:00,52.49,52.54,52.45,52.47,49576.0,50.1363,50.1841,50.0981,50.1172,49576.0
2023-11-13 11:00:00,52.47,52.55,52.38,52.5,42023.0,50.1172,50.1936,50.0312,50.1459,42023.0
2023-11-13 11:30:00,52.5,52.55,52.46,52.46,26624.0,50.1459,50.1936,50.1077,50.1077,26624.0
2023-11-13 12:00:00,52.47,52.52,52.29,52.3,43595.0,50.1172,50.165,49.9453,49.9548,43595.0
2023-11-13 12:30:00,52.3,52.33,52.15,52.26,89745.0,49.9548,49.9835,49.8116,49.9166,89745.0
2023-11-13 13:00:00,52.27,52.3,52.15,52.15,39500.0,49.9262,49.9548,49.8116,49.8116,39500.0
2023-11-13 13:30:00,52.14,52.19,52.09,52.14,45964.0,49.802,49.8498,49.7542,49.802,45964.0
2023-11-13 14:00:00,52.13,52.24,52.11,52.24,32707.0,49.7925,49.8975,49.7733,49.8975,32707.0
2023-11-13 14:30:00,52.23,52.3,52.21,52.25,31248.0,49.888,49.9548,49.8689,49.9071,31248.0
2023-11-13 15:00:00,52.24,52.33,52.23,52.31,53586.0,49.8975,49.9835,49.888,49.9644,53586.0
2023-11-13 15:30:00,52.31,52.36,52.22,52.24,121248.0,49.9644,50.0121,49.8784,49.8975,121248.0
2023-11-14 09:30:00,52.47,52.88,52.47,52.79,107683.0,50.1172,50.5088,50.1172,50.4229,107683.0
2023-11-14 10:00:00,52.8,52.96,52.74,52.92,96967.0,50.4324,50.5852,50.3751,50.547,96967.0
2023-11-14 10:30:00,52.92,53.06,52.9,53.03,98693.0,50.547,50.6808,50.5279,50.6521,98693.0
2023-11-14 11:00:00,53.03,53.08,52.96,52.98,36560.0,50.6521,50.6999,50.5852,50.6043,36560.0
2023-11-14 11:30:00,52.98,53.02,52.95,52.97,42130.0,50.6043,50.6425,50.5757,50.5948,42130.0
2023-11-14 12:00:00,52.95,53.03,52.95,52.99,39471.0,50.5757,50.6521,50.5757,50.6139,39471.0
2023-11-14 12:30:00,52.98,53.06,52.98,53.02,31105.0,50.6043,50.6808,50.6043,50.6425,31105.0
2023-11-14 13:00:00,53.02,53.09,53.0,53.08,34694.0,50.6425,50.7094,50.6234,50.6999,34694.0
2023-11-14 13:30:00,53.08,53.16,53.08,53.1,49863.0,50.6999,50.7763,50.6999,50.719,49863.0
2023-11-14 14:00:00,53.09,53.1,53.02,53.09,49071.0,50.7094,50.719,50.6425,50.7094,49071.0
2023-11-14 14:30:00,53.09,53.2,53.09,53.18,57861.0,50.7094,50.8145,50.7094,50.7954,57861.0
2023-11-14 15:00:00,53.17,53.37,53.17,53.33,93196.0,50.7858,50.9769,50.7858,50.9386,93196.0
2023-11-14 15:30:00,53.32,53.34,53.08,53.16,194155.0,50.9291,50.9482,50.6999,50.7763,194155.0
2023-11-15 09:30:00,53.3,53.42,53.11,53.31,118530.0,50.91,51.0246,50.7285,50.9195,118530.0
2023-11-15 10:00:00,53.36,53.42,53.31,53.31,61993.0,50.9673,51.0246,50.9195,50.9195,61993.0
2023-11-15 10:30:00,53.3,53.31,53.1,53.14,86023.0,50.91,50.9195,50.719,50.7572,86023.0
2023-11-15 11:00:00,53.14,53.22,53.06,53.15,109327.0,50.7572,50.8336,50.6808,50.7667,109327.0
2023-11-15 11:30:00,53.15,53.2,53.11,53.15,42423.0,50.7667,50.8145,50.7285,50.7667,42423.0
2023-11-15 12:00:00,53.15,53.16,53.05,53.07,59201.0,50.7667,50.7763,50.6712,50.6903,59201.0
2023-11-15 12:30:00,53.07,53.19,53.04,53.13,50913.0,50.6903,50.8049,50.6616,50.7476,50913.0
2023-11-15 13:00:00,53.12,53.17,53.04,53.15,47494.0,50.7381,50.7858,50.6616,50.7667,47494.0
2023-11-15 13:30:00,53.14,53.2,53.1,53.2,57183.0,50.7572,50.8145,50.719,50.8145,57183.0
2023-11-15 14:00:00,53.21,53.34,53.16,53.34,63897.0,50.824,50.9482,50.7763,50.9482,63897.0
2023-11-15 14:30:00,53.34,53.42,53.24,53.25,85723.0,50.9482,51.0246,50.8527,50.8622,85723.0
2023-11-15 15:00:00,53.25,53.32,53.21,53.3,104816.0,50.8622,50.9291,50.824,50.91,104816.0
2023-11-15 15:30:00,53.31,53.41,53.2,53.32,341461.0,50.9195,51.0151,50.8145,50.9291,341461.0
2023-11-16 09:30:00,47.39,47.48,46.2,47.47,1242765.0,45.265,45.351,44.1284,45.3414,1242765.0
2023-11-16 10:00:00,47.47,47.47,46.77,46.96,575798.0,45.3414,45.3414,44.6728,44.8543,575798.0
2023-11-16 10:30:00,46.96,47.35,46.78,47.23,535011.0,44.8543,45.2268,44.6824,45.1122,535011.0
2023-11-16 11:00:00,47.23,47.23,46.9,46.98,238832.0,45.1122,45.1122,44.797,44.8734,238832.0
2023-11-16 11:30:00,46.97,47.01,46.67,46.98,323608.0,44.8638,44.902,44.5773,44.8734,323608.0
2023-11-16 12:00:00,46.98,47.42,46.96,47.28,230778.0,44.8734,45.2937,44.8543,45.1599,230778.0
2023-11-16 12:30:00,47.27,47.32,47.07,47.08,151168.0,45.1504,45.1981,44.9593,44.9689,151168.0
2023-11-16 13:00:00,47.08,47.3,47.06,47.19,121449.0,44.9689,45.179,44.9498,45.074,121449.0
2023-11-16 13:30:00,47.18,47.29,46.87,46.95,184980.0,45.0644,45.1695,44.7683,44.8447,184980.0
2023-11-16 14:00:00,46.95,47.11,46.94,47.06,105863.0,44.8447,44.9976,44.8352,44.9498,105863.0
2023-11-16 14:30:00,47.05,47.18,47.05,47.13,125682.0,44.9402,45.0644,44.9402,45.0167,125682.0
2023-11-16 15:00:00,47.13,47.3,47.02,47.27,200765.0,45.0167,45.179,44.9116,45.1504,200765.0
2023-11-16 15:30:00,47.27,48.06,47.27,48.02,1611987.0,45.1504,45.905,45.1504,45.8667,1611987.0
2023-11-17 09:30:00,48.04,48.36,47.81,48.31,301273.0,45.8859,46.1915,45.6662,46.1437,301273.0
2023-11-17 10:00:00,48.3,48.33,47.92,48.11,243732.0,46.1342,46.1628,45.7712,45.9527,243732.0
2023-11-17 10:30:00,48.11,48.11,47.85,47.96,193090.0,45.9527,45.9527,45.7044,45.8094,193090.0
2023-11-17 11:00:00,47.96,48.07,47.91,47.96,107408.0,45.8094,45.9145,45.7617,45.8094,107408.0
2023-11-17 11:30:00,47.96,48.1,47.95,48.06,129716.0,45.8094,45.9432,45.7999,45.905,129716.0
2023-11-17 12:00:00,48.05,48.08,47.98,47.99,75851.0,45.8954,45.9241,45.8285,45.8381,75851.0
2023-11-17 12:30:00,47.99,48.09,47.98,48.09,71079.0,45.8381,45.9336,45.8285,45.9336,71079.0
2023-11-17 13:00:00,48.09,48.17,48.06,48.09,123605.0,45.9336,46.01,45.905,45.9336,123605.0
2023-11-17 13:30:00,48.1,48.25,48.01,48.23,189805.0,45.9432,46.0864,45.8572,46.0673,189805.0
2023-11-17 14:00:00,48.24,48.27,48.15,48.17,73721.0,46.0769,46.1055,45.9909,46.01,73721.0
2023-11-17 14:30:00,48.17,48.17,48.05,48.08,50753.0,46.01,46.01,45.8954,45.9241,50753.0
2023-11-17 15:00:00,48.08,48.09,47.94,47.94,120123.0,45.9241,45.9336,45.7903,45.7903,120123.0
2023-11-17 15:30:00,47.94,47.95,47.73,47.75,328081.0,45.7903,45.7999,45.5898,45.6089,328081.0
2023-11-20 09:30:00,47.62,47.83,47.55,47.77,215988.0,45.4847,45.6853,45.4178,45.628,215988.0
2023-11-20 10:00:00,47.77,47.8,47.64,47.73,93360.0,45.628,45.6566,45.5038,45.5898,93360.0
2023-11-20 10:30:00,47.72,47.84,47.6,47.84,100629.0,45.5802,45.6948,45.4656,45.6948,100629.0
2023-11-20 11:00:00,47.85,47.88,47.76,47.78,51264.0,45.7044,45.733,45.6184,45.6375,51264.0
2023-11-20 11:30:00,47.79,47.94,47.79,47.92,50072.0,45.6471,45.7903,45.6471,45.7712,50072.0
2023-11-20 12:00:00,47.92,47.92,47.78,47.79,63245.0,45.7712,45.7712,45.6375,45.6471,63245.0
2023-11-20 12:30:00,47.79,47.9,47.77,47.88,43119.0,45.6471,45.7521,45.628,45.733,43119.0
2023-11-20 13:00:00,47.88,48.19,47.87,48.18,81989.0,45.733,46.0291,45.7235,46.0196,81989.0
2023-11-20 13:30:00,48.18,48.27,48.18,48.23,93669.0,46.0196,46.1055,46.0196,46.0673,93669.0
2023-11-20 14:00:00,48.22,48.28,48.17,48.27,84648.0,46.0578,46.1151,46.01,46.1055,84648.0
2023-11-20 14:30:00,48.27,48.33,48.23,48.3,102585.0,46.1055,46.1628,46.0673,46.1342,102585.0
2023-11-20 15:00:00,48.3,48.37,48.22,48.28,139539.0,46.1342,46.2011,46.0578,46.1151,139539.0
2023-11-20 15:30:00,48.28,48.34,48.24,48.29,296071.0,46.1151,46.1724,46.0769,46.1246,296071.0
2023-11-21 09:30:00,48.25,48.34,47.92,47.93,97363.0,46.0864,46.1724,45.7712,45.7808,97363.0
2023-11-21 10:00:00,47.93,48.02,47.79,47.8,95211.0,45.7808,45.8667,45.6471,45.6566,95211.0
2023-11-21 10:30:00,47.8,47.83,47.66,47.82,53269.0,45.6566,45.6853,45.5229,45.6757,53269.0
2023-11-21 11:00:00,47.82,47.96,47.81,47.96,47083.0,45.6757,45.8094,45.6662,45.8094,47083.0
2023-11-21 11:30:00,47.97,48.01,47.76,47.85,42925.0,45.819,45.8572,45.6184,45.7044,42925.0
2023-11-21 12:00:00,47.86,47.95,47.84,47.95,45692.0,45.7139,45.7999,45.6948,45.7999,45692.0
2023-11-21 12:30:00,47.95,47.96,47.9,47.94,35920.0,45.7999,45.8094,45.7521,45.7903,35920.0
2023-11-21 13:00:00,47.93,47.93,47.88,47.9,28207.0,45.7808,45.7808,45.733,45.7521,28207.0
2023-11-21 13:30:00,47.91,47.91,47.86,47.87,54987.0,45.7617,45.7617,45.7139,45.7235,54987.0
2023-11-21 14:00:00,47.87,47.97,47.85,47.88,33341.0,45.7235,45.819,45.7044,45.733,33341.0
2023-11-21 14:30:00,47.88,47.92,47.86,47.91,32036.0,45.733,45.7712,45.7139,45.7617,32036.0
2023-11-21 15:00:00,47.92,47.95,47.89,47.93,54551.0,45.7712,45.7999,45.7426,45.7808,54551.0
2023-11-21 15:30:00,47.93,47.98,47.8,47.82,251820.0,45.7808,45.8285,45.6566,45.6757,251820.0
2023-11-22 09:30:00,48.12,48.32,47.98,48.02,161736.0,45.9623,46.1533,45.8285,45.8667,161736.0
2023-11-22 10:00:00,48.02,48.11,47.95,48.11,99689.0,45.8667,45.9527,45.7999,45.9527,99689.0
2023-11-22 10:30:00,48.12,48.16,48.05,48.16,59266.0,45.9623,46.0005,45.8954,46.0005,59266.0
2023-11-22 11:00:00,48.16,48.21,48.13,48.17,39833.0,46.0005,46.0482,45.9718,46.01,39833.0
2023-11-22 11:30:00,48.17,48.23,48.14,48.23,43432.0,46.01,46.0673,45.9814,46.0673,43432.0
2023-11-22 12:00:00,48.22,48.34,48.22,48.3,44095.0,46.0578,46.1724,46.0578,46.1342,44095.0
2023-11-22 12:30:00,48.31,48.31,48.2,48.22,35269.0,46.1437,46.1437,46.0387,46.0578,35269.0
2023-11-22 13:00:00,48.23,48.32,48.23,48.32,28567.0,46.0673,46.1533,46.0673,46.1533,28567.0
2023-11-22 13:30:00,48.32,48.33,48.28,48.29,34577.0,46.1533,46.1628,46.1151,46.1246,34577.0
2023-11-22 14:00:00,48.3,48.32,48.26,48.27,26399.0,46.1342,46.1533,46.096,46.1055,26399.0
2023-11-22 14:30:00,48.27,48.27,48.06,48.17,56349.0,46.1055,46.1055,45.905,46.01,56349.0
2023-11-22 15:00:00,48.16,48.17,48.12,48.15,45488.0,46.0005,46.01,45.9623,45.9909,45488.0
2023-11-22 15:30:00,48.15,48.16,48.06,48.08,134134.0,45.9909,46.0005,45.905,45.9241,134134.0
2023-11-24 09:30:00,48.15,48.26,48.06,48.23,96852.0,45.9909,46.096,45.905,46.0673,96852.0
2023-11-24 10:00:00,48.23,48.26,48.1,48.23,66999.0,46.0673,46.096,45.9432,46.0673,66999.0
2023-11-24 10:30:00,48.24,48.29,48.19,48.26,50534.0,46.0769,46.1246,46.0291,46.096,50534.0
2023-11-24 11:00:00,48.26,48.37,48.24,48.34,64825.0,46.096,46.2011,46.0769,46.1724,64825.0
2023-11-24 11:30:00,48.35,48.37,48.28,48.35,43039.0,46.182,46.2011,46.1151,46.182,43039.0
2023-11-24 12:00:00,48.35,48.4,48.34,48.35,27886.0,46.182,46.2297,46.1724,46.182,27886.0
2023-11-24 12:30:00,48.35,48.38,48.23,48.38,85386.0,46.182,46.2106,46.0673,46.2106,85386.0
2023-11-27 09:30:00,48.31,48.37,47.94,48.0,121204.0,46.1437,46.2011,45.7903,45.8476,121204.0
2023-11-27 10:00:00,48.0,48.11,47.98,48.08,62573.0,45.8476,45.9527,45.8285,45.9241,62573.0
2023-11-27 10:30:00,48.08,48.25,48.08,48.21,89168.0,45.9241,46.0864,45.9241,46.0482,89168.0
2023-11-27 11:00:00,48.21,48.22,48.06,48.18,49039.0,46.0482,46.0578,45.905,46.0196,49039.0
2023-11-27 11:30:00,48.19,48.24,48.14,48.2,46815.0,46.0291,46.0769,45.9814,46.0387,46815.0
2023-11-27 12:00:00,48.19,48.2,48.11,48.12,21938.0,46.0291,46.0387,45.9527,45.9623,21938.0
2023-11-27 12:30:00,48.11,48.11,48.06,48.07,20590.0,45.9527,45.9527,45.905,45.9145,20590.0
2023-11-27 13:00:00,48.06,48.16,48.03,48.1,29866.0,45.905,46.0005,45.8763,45.9432,29866.0
2023-11-27 13:30:00,48.09,48.09,48.04,48.07,24669.0,45.9336,45.9336,45.8859,45.9145,24669.0
2023-11-27 14:00:00,48.07,48.07,48.0,48.03,25787.0,45.9145,45.9145,45.8476,45.8763,25787.0
2023-11-27 14:30:00,48.03,48.05,47.93,48.01,51706.0,45.8763,45.8954,45.7808,45.8572,51706.0
2023-11-27 15:00:00,48.02,48.02,47.95,48.02,50935.0,45.8667,45.8667,45.7999,45.8667,50935.0
2023-11-27 15:30:00,48.03,48.07,47.91,47.93,197118.0,45.8763,45.9145,45.7617,45.7808,197118.0
2023-11-28 09:30:00,47.95,48.04,47.81,47.89,78535.0,45.7999,45.8859,45.6662,45.7426,78535.0
2023-11-28 10:00:00,47.9,47.91,47.83,47.88,56615.0,45.7521,45.7617,45.6853,45.733,56615.0
2023-11-28 10:30:00,47.88,48.06,47.86,47.98,73171.0,45.733,45.905,45.7139,45.8285,73171.0
2023-11-28 11:00:00,47.99,48.15,47.99,48.04,52917.0,45.8381,45.9909,45.8381,45.8859,52917.0
2023-11-28 11:30:00,48.05,48.18,48.04,48.13,31789.0,45.8954,46.0196,45.8859,45.9718,31789.0
2023-11-28 12:00:00,48.13,48.13,48.03,48.06,46237.0,45.9718,45.9718,45.8763,45.905,46237.0
2023-11-28 12:30:00,48.05,48.05,47.97,47.97,35073.0,45.8954,45.8954,45.819,45.819,35073.0
2023-11-28 13:00:00,47.97,47.98,47.85,47.88,53189.0,45.819,45.8285,45.7044,45.733,53189.0
2023-11-28 13:30:00,47.87,47.98,47.85,47.93,46223.0,45.7235,45.8285,45.7044,45.7808,46223.0
2023-11-28 14:00:00,47.92,47.94,47.87,47.91,46114.0,45.7712,45.7903,45.7235,45.7617,46114.0
2023-11-28 14:30:00,47.9,47.92,47.88,47.9,40640.0,45.7521,45.7712,45.733,45.7521,40640.0
2023-11-28 15:00:00,47.9,47.94,47.83,47.87,54042.0,45.7521,45.7903,45.6853,45.7235,54042.0
2023-11-28 15:30:00,47.86,47.91,47.81,47.84,166446.0,45.7139,45.7617,45.6662,45.6948,166446.0
2023-11-29 09:30:00,48.14,48.41,48.14,48.36,118657.0,45.9814,46.2393,45.9814,46.1915,118657.0
2023-11-29 10:00:00,48.37,48.43,48.21,48.29,108012.0,46.2011,46.2584,46.0482,46.1246,108012.0
2023-11-29 10:30:00,48.29,48.36,48.19,48.2,73336.0,46.1246,46.1915,46.0291,46.0387,73336.0
2023-11-29 11:00:00,48.19,48.2,48.06,48.14,66315.0,46.0291,46.0387,45.905,45.9814,66315.0
2023-11-29 11:30:00,48.15,48.19,48.08,48.19,63477.0,45.9909,46.0291,45.9241,46.0291,63477.0
2023-11-29 12:00:00,48.2,48.27,48.2,48.25,73107.0,46.0387,46.1055,46.0387,46.0864,73107.0
2023-11-29 12:30:00,48.25,48.31,48.22,48.3,48902.0,46.0864,46.1437,46.0578,46.1342,48902.0
2023-11-29 13:00:00,48.3,48.3,48.19,48.24,34533.0,46.1342,46.1342,46.0291,46.0769,34533.0
2023-11-29 13:30:00,48.24,48.34,48.22,48.32,39657.0,46.0769,46.1724,46.0578,46.1533,39657.0
2023-11-29 14:00:00,48.32,48.33,48.19,48.19,37202.0,46.1533,46.1628,46.0291,46.0291,37202.0
2023-11-29 14:30:00,48.19,48.2,48.09,48.16,55831.0,46.0291,46.0387,45.9336,46.0005,55831.0
2023-11-29 15:00:00,48.16,48.23,48.16,48.17,83963.0,46.0005,46.0673,46.0005,46.01,83963.0
2023-11-29 15:30:00,48.17,48.17,48.03,48.07,185987.0,46.01,46.01,45.8763,45.9145,185987.0
2023-11-30 09:30:00,48.16,48.25,47.96,48.16,143944.0,46.0005,46.0864,45.8094,46.0005,143944.0
2023-11-30 10:00:00,48.17,48.23,48.02,48.04,72757.0,46.01,46.0673,45.8667,45.8859,72757.0
2023-11-30 10:30:00,48.04,48.13,47.95,48.12,80393.0,45.8859,45.9718,45.7999,45.9623,80393.0
2023-11-30 11:00:00,48.12,48.24,48.09,48.23,66205.0,45.9623,46.0769,45.9336,46.0673,66205.0
2023-11-30 11:30:00,48.23,48.23,48.13,48.19,82403.0,46.0673,46.0673,45.9718,46.0291,82403.0
2023-11-30 12:00:00,48.2,48.2,48.05,48.07,46550.0,46.0387,46.0387,45.8954,45.9145,46550.0
2023-11-30 12:30:00,48.07,48.1,48.03,48.09,29822.0,45.9145,45.9432,45.8763,45.9336,29822.0
2023-11-30 13:00:00,48.09,48.16,48.08,48.12,44321.0,45.9336,46.0005,45.9241,45.9623,44321.0
2023-11-30 13:30:00,48.13,48.21,48.09,48.17,52261.0,45.9718,46.0482,45.9336,46.01,52261.0
2023-11-30 14:00:00,48.16,48.24,48.16,48.18,45095.0,46.0005,46.0769,46.0005,46.0196,45095.0
2023-11-30 14:30:00,48.18,48.27,48.16,48.26,94164.0,46.0196,46.1055,46.0005,46.096,94164.0
2023-11-30 15:00:00,48.26,48.29,48.13,48.14,83158.0,46.096,46.1246,45.9718,45.9814,83158.0
2023-11-30 15:30:00,48.13,48.5,48.13,48.4,438679.0,45.9718,46.3252,45.9718,46.2297,438679.0
2023-12-01 09:30:00,48.28,48.32,48.03,48.22,103630.0,46.1151,46.1533,45.8763,46.0578,103630.0
2023-12-01 10:00:00,48.24,48.4,48.2,48.27,95354.0,46.0769,46.2297,46.0387,46.1055,95354.0
2023-12-01 10:30:00,48.27,48.41,48.22,48.4,97666.0,46.1055,46.2393,46.0578,46.2297,97666.0
2023-12-01 11:00:00,48.4,48.66,48.34,48.66,132578.0,46.2297,46.4781,46.1724,46.4781,132578.0
2023-12-01 11:30:00,48.65,48.77,48.55,48.56,145082.0,46.4685,46.5831,46.373,46.3825,145082.0
2023-12-01 12:00:00,48.57,48.7,48.55,48.69,88798.0,46.3921,46.5163,46.373,46.5067,88798.0
2023-12-01 12:30:00,48.69,48.7,48.56,48.65,65749.0,46.5067,46.5163,46.3825,46.4685,65749.0
2023-12-01 13:00:00,48.64,48.65,48.46,48.48,56648.0,46.4589,46.4685,46.287,46.3061,56648.0
2023-12-01 13:30:00,48.48,48.52,48.44,48.44,49614.0,46.3061,46.3443,46.2679,46.2679,49614.0
2023-12-01 14:00:00,48.44,48.47,48.4,48.42,50000.0,46.2679,46.2966,46.2297,46.2488,50000.0
2023-12-01 14:30:00,48.42,48.53,48.42,48.53,53163.0,46.2488,46.3539,46.2488,46.3539,53163.0
2023-12-01 15:00:00,48.54,48.55,48.45,48.52,52655.0,46.3634,46.373,46.2775,46.3443,52655.0
2023-12-01 15:30:00,48.51,48.51,48.39,48.45,110890.0,46.3348,46.3348,46.2202,46.2775,110890.0
2023-12-04 09:30:00,48.06,48.17,47.78,47.99,156315.0,45.905,46.01,45.6375,45.8381,156315.0
2023-12-04 10:00:00,47.99,48.16,47.93,47.94,60038.0,45.8381,46.0005,45.7808,45.7903,60038.0
2023-12-04 10:30:00,47.95,47.96,47.84,47.89,53323.0,45.7999,45.8094,45.6948,45.7426,53323.0
2023-12-04 11:00:00,47.9,47.9,47.79,47.87,42661.0,45.7521,45.7521,45.6471,45.7235,42661.0
2023-12-04 11:30:00,47.87,47.93,47.81,47.93,38564.0,45.7235,45.7808,45.6662,45.7808,38564.0
2023-12-04 12:00:00,47.92,47.92,47.84,47.9,35360.0,45.7712,45.7712,45.6948,45.7521,35360.0
2023-12-04 12:30:00,47.9,47.95,47.88,47.92,31668.0,45.7521,45.7999,45.733,45.7712,31668.0
2023-12-04 13:00:00,47.92,47.94,47.88,47.88,30052.0,45.7712,45.7903,45.733,45.733,30052.0
2023-12-04 13:30:00,47.87,47.95,47.85,47.87,32330.0,45.7235,45.7999,45.7044,45.7235,32330.0
2023-12-04 14:00:00,47.88,47.93,47.85,47.93,45457.0,45.733,45.7808,45.7044,45.7808,45457.0
2023-12-04 14:30:00,47.94,47.97,47.92,47.95,33404.0,45.7903,45.819,45.7712,45.7999,33404.0
2023-12-04 15:00:00,47.94,47.96,47.88,47.92,74599.0,45.7903,45.8094,45.733,45.7712,74599.0
2023-12-04 15:30:00,47.93,48.1,47.91,48.03,235965.0,45.7808,45.9432,45.7617,45.8763,235965.0
2023-12-05 09:30:00,47.79,47.92,47.7,47.76,122448.0,45.6471,45.7712,45.5611,45.6184,122448.0
2023-12-05 10:00:00,47.75,47.86,47.64,47.74,125669.0,45.6089,45.7139,45.5038,45.5993,125669.0
2023-12-05 10:30:00,47.76,47.84,47.73,47.78,93272.0,45.6184,45.6948,45.5898,45.6375,93272.0
2023-12-05 11:00:00,47.78,47.81,47.59,47.72,108628.0,45.6375,45.6662,45.456,45.5802,108628.0
2023-12-05 11:30:00,47.73,47.83,47.68,47.74,78549.0,45.5898,45.6853,45.542,45.5993,78549.0
2023-12-05 12:00:00,47.74,47.78,47.67,47.7,70761.0,45.5993,45.6375,45.5324,45.5611,70761.0
2023-12-05 12:30:00,47.7,47.77,47.66,47.76,76906.0,45.5611,45.628,45.5229,45.6184,76906.0
2023-12-05 13:00:00,47.76,47.77,47.73,47.75,59625.0,45.6184,45.628,45.5898,45.6089,59625.0
2023-12-05 13:30:00,47.75,47.76,47.69,47.76,75099.0,45.6089,45.6184,45.5515,45.6184,75099.0
2023-12-05 14:00:00,47.75,47.85,47.74,47.82,57124.0,45.6089,45.7044,45.5993,45.6757,57124.0
2023-12-05 14:30:00,47.81,47.85,47.77,47.85,58696.0,45.6662,45.7044,45.628,45.7044,58696.0
2023-12-05 15:00:00,47.85,47.9,47.81,47.88,79924.0,45.7044,45.7521,45.6662,45.733,79924.0
2023-12-05 15:30:00,47.88,47.96,47.85,47.95,204650.0,45.733,45.8094,45.7044,45.7999,204650.0
2023-12-06 09:30:00,48.2,48.21,48.01,48.04,98436.0,46.0387,46.0482,45.8572,45.8859,98436.0
2023-12-06 10:00:00,48.04,48.13,47.95,47.98,133680.0,45.8859,45.9718,45.7999,45.8285,133680.0
2023-12-06 10:30:00,47.98,48.05,47.96,47.97,78344.0,45.8285,45.8954,45.8094,45.819,78344.0
2023-12-06 11:00:00,47.98,48.06,47.94,48.03,73507.0,45.8285,45.905,45.7903,45.8763,73507.0
2023-12-06 11:30:00,48.02,48.04,47.97,48.0,73240.0,45.8667,45.8859,45.819,45.8476,73240.0
2023-12-06 12:00:00,48.0,48.0,47.94,47.94,84029.0,45.8476,45.8476,45.7903,45.7903,84029.0
2023-12-06 12:30:00,47.94,47.94,47.81,47.83,32117.0,45.7903,45.7903,45.6662,45.6853,32117.0
2023-12-06 13:00:00,47.84,47.87,47.78,47.86,38487.0,45.6948,45.7235,45.6375,45.7139,38487.0
2023-12-06 13:30:00,47.87,47.9,47.83,47.89,51609.0,45.7235,45.7521,45.6853,45.7426,51609.0
2023-12-06 14:00:00,47.88,47.9,47.84,47.86,50810.0,45.733,45.7521,45.6948,45.7139,50810.0
2023-12-06 14:30:00,47.85,47.9,47.85,47.87,42934.0,45.7044,45.7521,45.7044,45.7235,42934.0
2023-12-06 15:00:00,47.86,47.86,47.74,47.76,76786.0,45.7139,45.7139,45.5993,45.6184,76786.0
2023-12-06 15:30:00,47.77,47.77,47.65,47.71,141191.0,45.628,45.628,45.5133,45.5706,141191.0
2023-12-07 09:30:00,47.89,48.1,47.81,48.07,112945.0,45.7426,45.9432,45.6662,45.9145,112945.0
2023-12-07 10:00:00,48.05,48.25,48.04,48.2,88832.0,45.8954,46.0864,45.8859,46.0387,88832.0
2023-12-07 10:30:00,48.21,48.29,48.09,48.17,60521.0,46.0482,46.1246,45.9336,46.01,60521.0
2023-12-07 11:00:00,48.17,48.23,48.05,48.1,79116.0,46.01,46.0673,45.8954,45.9432,79116.0
2023-12-07 11:30:00,48.09,48.27,48.08,48.25,73366.0,45.9336,46.1055,45.9241,46.0864,73366.0
2023-12-07 12:00:00,48.26,48.26,48.15,48.2,46321.0,46.096,46.096,45.9909,46.0387,46321.0
2023-12-07 12:30:00,48.21,48.29,48.18,48.25,49065.0,46.0482,46.1246,46.0196,46.0864,49065.0
2023-12-07 13:00:00,48.24,48.27,48.2,48.23,30113.0,46.0769,46.1055,46.0387,46.0673,30113.0
2023-12-07 13:30:00,48.23,48.26,48.21,48.25,35083.0,46.0673,46.096,46.0482,46.0864,35083.0
2023-12-07 14:00:00,48.25,48.35,48.25,48.34,72916.0,46.0864,46.182,46.0864,46.1724,72916.0
2023-12-07 14:30:00,48.33,48.34,48.23,48.3,76867.0,46.1628,46.1724,46.0673,46.1342,76867.0
2023-12-07 15:00:00,48.29,48.34,48.26,48.28,96619.0,46.1246,46.1724,46.096,46.1151,96619.0
2023-12-07 15:30:00,48.28,48.3,48.22,48.25,153339.0,46.1151,46.1342,46.0578,46.0864,153339.0
2023-12-08 09:30:00,48.28,48.55,48.21,48.39,194790.0,46.1151,46.373,46.0482,46.2202,194790.0
2023-12-08 10:00:00,48.39,48.54,48.34,48.35,104063.0,46.2202,46.3634,46.1724,46.182,104063.0
2023-12-08 10:30:00,48.35,48.56,48.27,48.53,86813.0,46.182,46.3825,46.1055,46.3539,86813.0
2023-12-08 11:00:00,48.54,48.56,48.37,48.41,70763.0,46.3634,46.3825,46.2011,46.2393,70763.0
2023-12-08 11:30:00,48.42,48.46,48.35,48.43,60597.0,46.2488,46.287,46.182,46.2584,60597.0
2023-12-08 12:00:00,48.44,48.44,48.35,48.38,45968.0,46.2679,46.2679,46.182,46.2106,45968.0
2023-12-08 12:30:00,48.38,48.44,48.37,48.39,34119.0,46.2106,46.2679,46.2011,46.2202,34119.0
2023-12-08 13:00:00,48.39,48.45,48.37,48.45,25908.0,46.2202,46.2775,46.2011,46.2775,25908.0
2023-12-08 13:30:00,48.45,48.48,48.41,48.48,26738.0,46.2775,46.3061,46.2393,46.3061,26738.0
2023-12-08 14:00:00,48.47,48.52,48.44,48.51,49799.0,46.2966,46.3443,46.2679,46.3348,49799.0
2023-12-08 14:30:00,48.51,48.58,48.51,48.54,58079.0,46.3348,46.4016,46.3348,46.3634,58079.0
2023-12-08 15:00:00,48.54,48.59,48.52,48.55,75422.0,46.3634,46.4112,46.3443,46.373,75422.0
2023-12-08 15:30:00,48.55,48.55,48.37,48.37,128982.0,46.373,46.373,46.2011,46.2011,128982.0
2023-12-11 09:30:00,48.93,49.1,48.86,49.03,339442.0,46.7359,46.8983,46.6691,46.8315,339442.0
2023-12-11 10:00:00,49.02,49.23,48.96,49.21,157008.0,46.8219,47.0225,46.7646,47.0034,157008.0
2023-12-11 10:30:00,49.22,49.28,49.18,49.18,99661.0,47.0129,47.0702,46.9747,46.9747,99661.0
2023-12-11 11:00:00,49.18,49.2,49.06,49.08,115060.0,46.9747,46.9938,46.8601,46.8792,115060.0
2023-12-11 11:30:00,49.08,49.17,48.99,49.17,65890.0,46.8792,46.9652,46.7933,46.9652,65890.0
2023-12-11 12:00:00,49.17,49.25,49.12,49.25,55323.0,46.9652,47.0416,46.9174,47.0416,55323.0
2023-12-11 12:30:00,49.24,49.35,49.22,49.31,70386.0,47.032,47.1371,47.0129,47.0989,70386.0
2023-12-11 13:00:00,49.3,49.34,49.25,49.34,49462.0,47.0894,47.1276,47.0416,47.1276,49462.0
2023-12-11 13:30:00,49.35,49.38,49.34,49.37,60718.0,47.1371,47.1658,47.1276,47.1562,60718.0
2023-12-11 14:00:00,49.37,49.37,49.31,49.34,45386.0,47.1562,47.1562,47.0989,47.1276,45386.0
2023-12-11 14:30:00,49.34,49.34,49.24,49.25,62826.0,47.1276,47.1276,47.032,47.0416,62826.0
2023-12-11 15:00:00,49.24,49.33,49.22,49.28,102832.0,47.032,47.118,47.0129,47.0702,102832.0
2023-12-11 15:30:00,49.29,49.44,49.29,49.41,192051.0,47.0798,47.2231,47.0798,47.1944,192051.0
2023-12-12 09:30:00,49.58,49.59,49.2,49.26,104327.0,47.3568,47.3663,46.9938,47.0511,104327.0
2023-12-12 10:00:00,49.26,49.3,49.15,49.23,85958.0,47.0511,47.0894,46.9461,47.0225,85958.0
2023-12-12 10:30:00,49.23,49.24,49.11,49.13,78415.0,47.0225,47.032,46.9079,46.927,78415.0
2023-12-12 11:00:00,49.14,49.37,49.14,49.34,56974.0,46.9365,47.1562,46.9365,47.1276,56974.0
2023-12-12 11:30:00,49.34,49.38,49.31,49.34,61668.0,47.1276,47.1658,47.0989,47.1276,61668.0
2023-12-12 12:00:00,49.34,49.36,49.24,49.35,53177.0,47.1276,47.1467,47.032,47.1371,53177.0
2023-12-12 12:30:00,49.35,49.41,49.32,49.36,36519.0,47.1371,47.1944,47.1085,47.1467,36519.0
2023-12-12 13:00:00,49.35,49.4,49.34,49.38,40094.0,47.1371,47.1849,47.1276,47.1658,40094.0
2023-12-12 13:30:00,49.37,49.41,49.34,49.38,47974.0,47.1562,47.1944,47.1276,47.1658,47974.0
2023-12-12 14:00:00,49.38,49.38,49.28,49.28,60609.0,47.1658,47.1658,47.0702,47.0702,60609.0
2023-12-12 14:30:00,49.28,49.41,49.28,49.4,58679.0,47.0702,47.1944,47.0702,47.1849,58679.0
2023-12-12 15:00:00,49.39,49.44,49.37,49.38,69489.0,47.1753,47.2231,47.1562,47.1658,69489.0
2023-12-12 15:30:00,49.39,49.4,49.24,49.32,189427.0,47.1753,47.1849,47.032,47.1085,189427.0
2023-12-13 09:30:00,49.26,49.31,49.09,49.18,90617.0,47.0511,47.0989,46.8888,46.9747,90617.0
2023-12-13 10:00:00,49.17,49.17,48.95,48.99,75563.0,46.9652,46.9652,46.755,46.7933,75563.0
2023-12-13 10:30:00,48.99,48.99,48.81,48.88,85171.0,46.7933,46.7933,46.6213,46.6882,85171.0
2023-12-13 11:00:00,48.87,49.06,48.84,49.05,65294.0,46.6786,46.8601,46.65,46.8506,65294.0
2023-12-13 11:30:00,49.05,49.08,49.03,49.05,39039.0,46.8506,46.8792,46.8315,46.8506,39039.0
2023-12-13 12:00:00,49.06,49.12,49.05,49.09,34237.0,46.8601,46.9174,46.8506,46.8888,34237.0
2023-12-13 12:30:00,49.1,49.13,49.06,49.1,42247.0,46.8983,46.927,46.8601,46.8983,42247.0
2023-12-13 13:00:00,49.11,49.2,49.1,49.19,41354.0,46.9079,46.9938,46.8983,46.9843,41354.0
2023-12-13 13:30:00,49.19,49.2,49.16,49.16,30245.0,46.9843,46.9938,46.9556,46.9556,30245.0
2023-12-13 14:00:00,49.16,49.39,49.16,49.32,62288.0,46.9556,47.1753,46.9556,47.1085,62288.0
2023-12-13 14:30:00,49.33,49.57,49.3,49.55,130101.0,47.118,47.3472,47.0894,47.3281,130101.0
2023-12-13 15:00:00,49.55,49.67,49.44,49.54,205006.0,47.3281,47.4428,47.2231,47.3186,205006.0
2023-12-13 15:30:00,49.53,49.69,49.46,49.69,259701.0,47.309,47.4619,47.2422,47.4619,259701.0
2023-12-14 09:30:00,49.99,50.01,49.48,49.53,149950.0,47.7484,47.7675,47.2613,47.309,149950.0
2023-12-14 10:00:00,49.53,49.56,49.18,49.4,172077.0,47.309,47.3377,46.9747,47.1849,172077.0
2023-12-14 10:30:00,49.4,49.54,49.36,49.45,68755.0,47.1849,47.3186,47.1467,47.2326,68755.0
2023-12-14 11:00:00,49.46,49.55,49.38,49.53,82153.0,47.2422,47.3281,47.1658,47.309,82153.0
2023-12-14 11:30:00,49.54,49.63,49.48,49.56,55301.0,47.3186,47.4046,47.2613,47.3377,55301.0
2023-12-14 12:00:00,49.57,49.69,49.57,49.65,82857.0,47.3472,47.4619,47.3472,47.4237,82857.0
2023-12-14 12:30:00,49.66,49.82,49.63,49.64,74348.0,47.4332,47.586,47.4046,47.4141,74348.0
2023-12-14 13:00:00,49.63,49.65,49.58,49.61,67469.0,47.4046,47.4237,47.3568,47.3855,67469.0
2023-12-14 13:30:00,49.61,49.63,49.48,49.56,69025.0,47.3855,47.4046,47.2613,47.3377,69025.0
2023-12-14 14:00:00,49.57,49.58,49.41,49.45,97659.0,47.3472,47.3568,47.1944,47.2326,97659.0
2023-12-14 14:30:00,49.45,49.47,49.34,49.41,104075.0,47.2326,47.2517,47.1276,47.1944,104075.0
2023-12-14 15:00:00,49.41,49.45,49.37,49.42,157244.0,47.1944,47.2326,47.1562,47.204,157244.0
2023-12-14 15:30:00,49.41,49.48,49.35,49.45,304485.0,47.1944,47.2613,47.1371,47.2326,304485.0
2023-12-15 09:30:00,49.48,49.8,49.44,49.68,149970.0,47.2613,47.5669,47.2231,47.4523,149970.0
2023-12-15 10:00:00,49.68,49.85,49.54,49.81,100405.0,47.4523,47.6147,47.3186,47.5765,100405.0
2023-12-15 10:30:00,49.8,49.89,49.74,49.85,72602.0,47.5669,47.6529,47.5096,47.6147,72602.0
2023-12-15 11:00:00,49.85,49.91,49.8,49.91,63439.0,47.6147,47.672,47.5669,47.672,63439.0
2023-12-15 11:30:00,49.92,49.92,49.8,49.84,46304.0,47.6816,47.6816,47.5669,47.6051,46304.0
2023-12-15 12:00:00,49.85,49.85,49.77,49.82,68068.0,47.6147,47.6147,47.5383,47.586,68068.0
2023-12-15 12:30:00,49.82,49.82,49.72,49.74,41520.0,47.586,47.586,47.4905,47.5096,41520.0
2023-12-15 13:00:00,49.74,49.77,49.65,49.67,47456.0,47.5096,47.5383,47.4237,47.4428,47456.0
2023-12-15 13:30:00,49.66,49.7,49.49,49.54,63389.0,47.4332,47.4714,47.2708,47.3186,63389.0
2023-12-15 14:00:00,49.53,49.6,49.52,49.55,61715.0,47.309,47.3759,47.2995,47.3281,61715.0
2023-12-15 14:30:00,49.55,49.7,49.55,49.66,61158.0,47.3281,47.4714,47.3281,47.4332,61158.0
2023-12-15 15:00:00,49.67,49.8,49.66,49.79,71017.0,47.4428,47.5669,47.4332,47.5574,71017.0
2023-12-15 15:30:00,49.79,49.92,49.72,49.85,258581.0,47.5574,47.6816,47.4905,47.6147,258581.0
2023-12-18 09:30:00,49.92,49.94,49.51,49.52,90319.0,47.6816,47.7007,47.2899,47.2995,90319.0
2023-12-18 10:00:00,49.53,49.6,49.4,49.43,65468.0,47.309,47.3759,47.1849,47.2135,65468.0
2023-12-18 10:30:00,49.42,49.71,49.42,49.71,73464.0,47.204,47.481,47.204,47.481,73464.0
2023-12-18 11:00:00,49.7,49.99,49.65,49.98,74055.0,47.4714,47.7484,47.4237,47.7389,74055.0
2023-12-18 11:30:00,49.98,50.13,49.98,50.1,113191.0,47.7389,47.8821,47.7389,47.8535,113191.0
2023-12-18 12:00:00,50.1,50.3,50.09,50.24,90422.0,47.8535,48.0445,47.8439,47.9872,90422.0
2023-12-18 12:30:00,50.25,50.27,50.11,50.13,70613.0,47.9968,48.0159,47.863,47.8821,70613.0
2023-12-18 13:00:00,50.14,50.22,50.12,50.21,61210.0,47.8917,47.9681,47.8726,47.9585,61210.0
2023-12-18 13:30:00,50.2,50.2,50.13,50.16,50507.0,47.949,47.949,47.8821,47.9108,50507.0
2023-12-18 14:00:00,50.16,50.17,50.07,50.1,71382.0,47.9108,47.9203,47.8248,47.8535,71382.0
2023-12-18 14:30:00,50.12,50.16,50.09,50.15,59519.0,47.8726,47.9108,47.8439,47.9012,59519.0
2023-12-18 15:00:00,50.15,50.19,50.11,50.16,57381.0,47.9012,47.9394,47.863,47.9108,57381.0
2023-12-18 15:30:00,50.16,50.24,50.13,50.23,210975.0,47.9108,47.9872,47.8821,47.9777,210975.0
2023-12-19 09:30:00,50.34,50.45,50.12,50.16,85293.0,48.0827,48.1878,47.8726,47.9108,85293.0
2023-12-19 10:00:00,50.16,50.28,50.11,50.11,78288.0,47.9108,48.0254,47.863,47.863,78288.0
2023-12-19 10:30:00,50.1,50.1,49.97,49.97,87275.0,47.8535,47.8535,47.7293,47.7293,87275.0
2023-12-19 11:00:00,49.96,50.02,49.88,49.88,80449.0,47.7198,47.7771,47.6433,47.6433,80449.0
2023-12-19 11:30:00,49.88,49.99,49.84,49.98,64592.0,47.6433,47.7484,47.6051,47.7389,64592.0
2023-12-19 12:00:00,49.97,50.07,49.97,49.99,34157.0,47.7293,47.8248,47.7293,47.7484,34157.0
2023-12-19 12:30:00,49.99,50.02,49.95,49.95,40578.0,47.7484,47.7771,47.7102,47.7102,40578.0
2023-12-19 13:00:00,49.96,49.99,49.96,49.98,40248.0,47.7198,47.7484,47.7198,47.7389,40248.0
2023-12-19 13:30:00,49.98,50.06,49.92,50.04,49603.0,47.7389,47.8153,47.6816,47.7962,49603.0
2023-12-19 14:00:00,50.05,50.06,50.03,50.06,42842.0,47.8057,47.8153,47.7866,47.8153,42842.0
2023-12-19 14:30:00,50.05,50.14,50.05,50.14,43137.0,47.8057,47.8917,47.8057,47.8917,43137.0
2023-12-19 15:00:00,50.15,50.15,50.06,50.09,65991.0,47.9012,47.9012,47.8153,47.8439,65991.0
2023-12-19 15:30:00,50.09,50.2,50.02,50.19,134556.0,47.8439,47.949,47.7771,47.9394,134556.0
2023-12-20 09:30:00,50.1,50.27,50.1,50.23,86936.0,47.8535,48.0159,47.8535,47.9777,86936.0
2023-12-20 10:00:00,50.23,50.3,50.16,50.16,75975.0,47.9777,48.0445,47.9108,47.9108,75975.0
2023-12-20 10:30:00,50.17,50.28,50.17,50.25,60093.0,47.9203,48.0254,47.9203,47.9968,60093.0
2023-12-20 11:00:00,50.24,50.28,50.18,50.19,65624.0,47.9872,48.0254,47.9299,47.9394,65624.0
2023-12-20 11:30:00,50.18,50.28,50.14,50.27,58337.0,47.9299,48.0254,47.8917,48.0159,58337.0
2023-12-20 12:00:00,50.26,50.32,50.26,50.3,50514.0,48.0063,48.0636,48.0063,48.0445,50514.0
2023-12-20 12:30:00,50.3,50.31,50.23,50.28,29628.0,48.0445,48.0541,47.9777,48.0254,29628.0
2023-12-20 13:00:00,50.28,50.28,50.22,50.26,25942.0,48.0254,48.0254,47.9681,48.0063,25942.0
2023-12-20 13:30:00,50.26,50.28,50.23,50.27,36662.0,48.0063,48.0254,47.9777,48.0159,36662.0
2023-12-20 14:00:00,50.27,50.28,50.24,50.27,35692.0,48.0159,48.0254,47.9872,48.0159,35692.0
2023-12-20 14:30:00,50.27,50.28,49.92,49.94,82110.0,48.0159,48.0254,47.6816,47.7007,82110.0
2023-12-20 15:00:00,49.93,50.0,49.83,49.9,137494.0,47.6911,47.758,47.5956,47.6624,137494.0
2023-12-20 15:30:00,49.91,49.97,49.8,49.81,215116.0,47.672,47.7293,47.5669,47.5765,215116.0
2023-12-21 09:30:00,49.95,49.95,49.57,49.7,170014.0,47.7102,47.7102,47.3472,47.4714,170014.0
2023-12-21 10:00:00,49.7,49.85,49.58,49.73,85683.0,47.4714,47.6147,47.3568,47.5001,85683.0
2023-12-21 10:30:00,49.73,49.81,49.68,49.71,61259.0,47.5001,47.5765,47.4523,47.481,61259.0
2023-12-21 11:00:00,49.7,49.81,49.66,49.8,62313.0,47.4714,47.5765,47.4332,47.5669,62313.0
2023-12-21 11:30:00,49.81,49.81,49.64,49.64,57975.0,47.5765,47.5765,47.4141,47.4141,57975.0
2023-12-21 12:00:00,49.63,49.63,49.44,49.45,102608.0,47.4046,47.4046,47.2231,47.2326,102608.0
2023-12-21 12:30:00,49.45,49.51,49.42,49.42,48468.0,47.2326,47.2899,47.204,47.204,48468.0
2023-12-21 13:00:00,49.47,49.54,49.39,49.52,58721.0,47.2517,47.3186,47.1753,47.2995,58721.0
2023-12-21 13:30:00,49.52,49.52,49.42,49.49,54658.0,47.2995,47.2995,47.204,47.2708,54658.0
2023-12-21 14:00:00,49.49,49.49,49.38,49.45,41620.0,47.2708,47.2708,47.1658,47.2326,41620.0
2023-12-21 14:30:00,49.46,49.5,49.41,49.44,60196.0,47.2422,47.2804,47.1944,47.2231,60196.0
2023-12-21 15:00:00,49.44,49.52,49.41,49.52,90484.0,47.2231,47.2995,47.1944,47.2995,90484.0
2023-12-21 15:30:00,49.52,49.73,49.51,49.7,165560.0,47.2995,47.5001,47.2899,47.4714,165560.0
2023-12-22 09:30:00,49.84,50.36,49.84,50.29,143330.0,47.6051,48.1018,47.6051,48.035,143330.0
2023-12-22 10:00:00,50.28,50.28,50.12,50.27,74504.0,48.0254,48.0254,47.8726,48.0159,74504.0
2023-12-22 10:30:00,50.27,50.38,50.27,50.29,88865.0,48.0159,48.1209,48.0159,48.035,88865.0
2023-12-22 11:00:00,50.29,50.38,50.23,50.27,80027.0,48.035,48.1209,47.9777,48.0159,80027.0
2023-12-22 11:30:00,50.27,50.34,50.22,50.3,56875.0,48.0159,48.0827,47.9681,48.0445,56875.0
2023-12-22 12:00:00,50.3,50.33,50.17,50.2,41137.0,48.0445,48.0732,47.9203,47.949,41137.0
2023-12-22 12:30:00,50.21,50.25,50.17,50.21,42849.0,47.9585,47.9968,47.9203,47.9585,42849.0
2023-12-22 13:00:00,50.2,50.24,50.19,50.24,28097.0,47.949,47.9872,47.9394,47.9872,28097.0
2023-12-22 13:30:00,50.24,50.24,50.17,50.17,35174.0,47.9872,47.9872,47.9203,47.9203,35174.0
2023-12-22 14:00:00,50.17,50.17,49.95,49.98,72701.0,47.9203,47.9203,47.7102,47.7389,72701.0
2023-12-22 14:30:00,49.97,50.16,49.91,50.16,51581.0,47.7293,47.9108,47.672,47.9108,51581.0
2023-12-22 15:00:00,50.16,50.2,50.12,50.17,74189.0,47.9108,47.949,47.8726,47.9203,74189.0
2023-12-22 15:30:00,50.18,50.18,50.08,50.1,167200.0,47.9299,47.9299,47.8344,47.8535,167200.0
2023-12-26 09:30:00,50.11,50.2,50.06,50.17,48774.0,47.863,47.949,47.8153,47.9203,48774.0
2023-12-26 10:00:00,50.17,50.22,50.14,50.19,26278.0,47.9203,47.9681,47.8917,47.9394,26278.0
2023-12-26 10:30:00,50.19,50.26,50.17,50.22,31806.0,47.9394,48.0063,47.9203,47.9681,31806.0
2023-12-26 11:00:00,50.21,50.23,50.15,50.15,23199.0,47.9585,47.9777,47.9012,47.9012,23199.0
2023-12-26 11:30:00,50.15,50.2,50.15,50.2,17246.0,47.9012,47.949,47.9012,47.949,17246.0
2023-12-26 12:00:00,50.2,50.24,50.2,50.22,19788.0,47.949,47.9872,47.949,47.9681,19788.0
2023-12-26 12:30:00,50.23,50.25,50.18,50.18,27145.0,47.9777,47.9968,47.9299,47.9299,27145.0
2023-12-26 13:00:00,50.18,50.24,50.18,50.24,20572.0,47.9299,47.9872,47.9299,47.9872,20572.0
2023-12-26 13:30:00,50.25,50.26,50.23,50.25,15727.0,47.9968,48.0063,47.9777,47.9968,15727.0
2023-12-26 14:00:00,50.26,50.29,50.23,50.24,24370.0,48.0063,48.035,47.9777,47.9872,24370.0
2023-12-26 14:30:00,50.25,50.26,50.23,50.23,9544.0,47.9968,48.0063,47.9777,47.9777,9544.0
2023-12-26 15:00:00,50.23,50.4,50.23,50.35,56068.0,47.9777,48.14,47.9777,48.0923,56068.0
2023-12-26 15:30:00,50.36,50.38,50.21,50.29,191178.0,48.1018,48.1209,47.9585,48.035,191178.0
2023-12-27 09:30:00,50.33,50.47,50.29,50.45,43522.0,48.0732,48.2069,48.035,48.1878,43522.0
2023-12-27 10:00:00,50.46,50.49,50.31,50.35,42719.0,48.1973,48.226,48.0541,48.0923,42719.0
2023-12-27 10:30:00,50.35,50.36,50.31,50.34,31762.0,48.0923,48.1018,48.0541,48.0827,31762.0
2023-12-27 11:00:00,50.35,50.42,50.31,50.38,32931.0,48.0923,48.1591,48.0541,48.1209,32931.0
2023-12-27 11:30:00,50.38,50.48,50.38,50.44,29542.0,48.1209,48.2164,48.1209,48.1782,29542.0
2023-12-27 12:00:00,50.44,50.45,50.39,50.43,18453.0,48.1782,48.1878,48.1305,48.1687,18453.0
2023-12-27 12:30:00,50.42,50.45,50.38,50.42,22945.0,48.1591,48.1878,48.1209,48.1591,22945.0
2023-12-27 13:00:00,50.42,50.55,50.42,50.49,65754.0,48.1591,48.2833,48.1591,48.226,65754.0
2023-12-27 13:30:00,50.5,50.53,50.47,50.48,40532.0,48.2355,48.2642,48.2069,48.2164,40532.0
2023-12-27 14:00:00,50.47,50.48,50.38,50.46,39210.0,48.2069,48.2164,48.1209,48.1973,39210.0
2023-12-27 14:30:00,50.46,50.46,50.38,50.43,46238.0,48.1973,48.1973,48.1209,48.1687,46238.0
2023-12-27 15:00:00,50.43,50.47,50.36,50.38,41600.0,48.1687,48.2069,48.1018,48.1209,41600.0
2023-12-27 15:30:00,50.37,50.47,50.29,50.47,129692.0,48.1114,48.2069,48.035,48.2069,129692.0
2023-12-28 09:30:00,50.58,50.61,50.47,50.47,39419.0,48.312,48.3406,48.2069,48.2069,39419.0
2023-12-28 10:00:00,50.46,50.5,50.42,50.47,30043.0,48.1973,48.2355,48.1591,48.2069,30043.0
2023-12-28 10:30:00,50.46,50.51,50.42,50.43,30076.0,48.1973,48.2451,48.1591,48.1687,30076.0
2023-12-28 11:00:00,50.43,50.48,50.43,50.47,27582.0,48.1687,48.2164,48.1687,48.2069,27582.0
2023-12-28 11:30:00,50.47,50.52,50.47,50.5,27950.0,48.2069,48.2546,48.2069,48.2355,27950.0
2023-12-28 12:00:00,50.51,50.53,50.48,50.48,32205.0,48.2451,48.2642,48.2164,48.2164,32205.0
2023-12-28 12:30:00,50.48,50.52,50.48,50.52,17576.0,48.2164,48.2546,48.2164,48.2546,17576.0
2023-12-28 13:00:00,50.51,50.51,50.44,50.44,26122.0,48.2451,48.2451,48.1782,48.1782,26122.0
2023-12-28 13:30:00,50.45,50.52,50.44,50.49,26469.0,48.1878,48.2546,48.1782,48.226,26469.0
2023-12-28 14:00:00,50.5,50.52,50.48,50.49,16459.0,48.2355,48.2546,48.2164,48.226,16459.0
2023-12-28 14:30:00,50.5,50.51,50.45,50.47,27847.0,48.2355,48.2451,48.1878,48.2069,27847.0
2023-12-28 15:00:00,50.48,50.51,50.44,50.48,40431.0,48.2164,48.2451,48.1782,48.2164,40431.0
2023-12-28 15:30:00,50.48,50.52,50.43,50.49,117724.0,48.2164,48.2546,48.1687,48.226,117724.0
2023-12-29 09:30:00,50.46,50.58,50.44,50.53,28171.0,48.1973,48.312,48.1782,48.2642,28171.0
2023-12-29 10:00:00,50.52,50.53,50.43,50.44,26631.0,48.2546,48.2642,48.1687,48.1782,26631.0
2023-12-29 10:30:00,50.44,50.46,50.33,50.33,36623.0,48.1782,48.1973,48.0732,48.0732,36623.0
2023-12-29 11:00:00,50.33,50.37,50.23,50.28,45978.0,48.0732,48.1114,47.9777,48.0254,45978.0
2023-12-29 11:30:00,50.27,50.33,50.23,50.26,32721.0,48.0159,48.0732,47.9777,48.0063,32721.0
2023-12-29 12:00:00,50.26,50.3,50.24,50.29,41030.0,48.0063,48.0445,47.9872,48.035,41030.0
2023-12-29 12:30:00,50.3,50.39,50.3,50.39,41468.0,48.0445,48.1305,48.0445,48.1305,41468.0
2023-12-29 13:00:00,50.39,50.46,50.37,50.37,74987.0,48.1305,48.1973,48.1114,48.1114,74987.0
2023-12-29 13:30:00,50.37,50.48,50.37,50.37,136146.0,48.1114,48.2164,48.1114,48.1114,136146.0
2023-12-29 14:00:00,50.38,50.44,50.38,50.39,25213.0,48.1209,48.1782,48.1209,48.1305,25213.0
2023-12-29 14:30:00,50.4,50.48,50.4,50.46,24325.0,48.14,48.2164,48.14,48.1973,24325.0
2023-12-29 15:00:00,50.46,50.52,50.41,50.47,45092.0,48.1973,48.2546,48.1496,48.2069,45092.0
2023-12-29 15:30:00,50.47,50.58,50.43,50.53,187998.0,48.2069,48.312,48.1687,48.2642,187998.0
2024-01-02 09:30:00,50.49,50.61,50.38,50.61,108367.0,48.226,48.3406,48.1209,48.3406,108367.0
2024-01-02 10:00:00,50.61,50.71,50.55,50.71,76380.0,48.3406,48.4361,48.2833,48.4361,76380.0
2024-01-02 10:30:00,50.7,50.84,50.7,50.79,52528.0,48.4266,48.5603,48.4266,48.5125,52528.0
2024-01-02 11:00:00,50.77,50.8,50.64,50.64,64771.0,48.4934,48.5221,48.3693,48.3693,64771.0
2024-01-02 11:30:00,50.63,50.67,50.56,50.59,51254.0,48.3597,48.3979,48.2929,48.3215,51254.0
2024-01-02 12:00:00,50.59,50.63,50.49,50.6,62569.0,48.3215,48.3597,48.226,48.3311,62569.0
2024-01-02 12:30:00,50.58,50.7,50.56,50.63,36289.0,48.312,48.4266,48.2929,48.3597,36289.0
2024-01-02 13:00:00,50.62,50.62,50.55,50.56,25207.0,48.3502,48.3502,48.2833,48.2929,25207.0
2024-01-02 13:30:00,50.55,50.55,50.45,50.45,42397.0,48.2833,48.2833,48.1878,48.1878,42397.0
2024-01-02 14:00:00,50.45,50.46,50.38,50.46,36687.0,48.1878,48.1973,48.1209,48.1973,36687.0
2024-01-02 14:30:00,50.46,50.48,50.36,50.36,34152.0,48.1973,48.2164,48.1018,48.1018,34152.0
2024-01-02 15:00:00,50.35,50.37,50.26,50.31,84512.0,48.0923,48.1114,48.0063,48.0541,84512.0
2024-01-02 15:30:00,50.32,50.55,50.32,50.53,225207.0,48.0636,48.2833,48.0636,48.2642,225207.0
2024-01-03 09:30:00,50.06,50.22,49.95,50.2,62153.0,48.1845,48.3385,48.0786,48.3192,62153.0
2024-01-03 10:00:00,50.2,50.31,50.15,50.18,70071.0,48.3192,48.4251,48.2711,48.3,70071.0
2024-01-03 10:30:00,50.17,50.18,50.03,50.04,74872.0,48.2903,48.3,48.1556,48.1652,74872.0
2024-01-03 11:00:00,50.05,50.23,50.05,50.23,40129.0,48.1748,48.3481,48.1748,48.3481,40129.0
2024-01-03 11:30:00,50.23,50.34,50.17,50.31,56220.0,48.3481,48.454,48.2903,48.4251,56220.0
2024-01-03 12:00:00,50.31,50.34,50.27,50.33,55184.0,48.4251,48.454,48.3866,48.4444,55184.0
2024-01-03 12:30:00,50.35,50.45,50.34,50.41,92286.0,48.4636,48.5599,48.454,48.5214,92286.0
2024-01-03 13:00:00,50.41,50.52,50.4,50.48,59756.0,48.5214,48.6272,48.5117,48.5887,59756.0
2024-01-03 13:30:00,50.48,50.57,50.46,50.56,58912.0,48.5887,48.6754,48.5695,48.6657,58912.0
2024-01-03 14:00:00,50.55,50.64,50.45,50.63,86239.0,48.6561,48.7427,48.5599,48.7331,86239.0
2024-01-03 14:30:00,50.64,50.68,50.56,50.56,93805.0,48.7427,48.7812,48.6657,48.6657,93805.0
2024-01-03 15:00:00,50.56,50.56,50.47,50.51,64482.0,48.6657,48.6657,48.5791,48.6176,64482.0
2024-01-03 15:30:00,50.52,50.67,50.47,50.53,256130.0,48.6272,48.7716,48.5791,48.6369,256130.0
2024-01-04 09:30:00,50.44,50.5,50.09,50.16,49620.0,48.5502,48.608,48.2133,48.2807,49620.0
2024-01-04 10:00:00,50.15,50.22,50.08,50.11,42526.0,48.2711,48.3385,48.2037,48.2326,42526.0
2024-01-04 10:30:00,50.11,50.12,50.02,50.04,40974.0,48.2326,48.2422,48.146,48.1652,40974.0
2024-01-04 11:00:00,50.04,50.26,49.99,50.19,82559.0,48.1652,48.377,48.1171,48.3096,82559.0
2024-01-04 11:30:00,50.2,50.29,50.15,50.29,51532.0,48.3192,48.4058,48.2711,48.4058,51532.0
2024-01-04 12:00:00,50.29,50.33,50.24,50.3,98122.0,48.4058,48.4444,48.3577,48.4155,98122.0
2024-01-04 12:30:00,50.29,50.31,50.19,50.25,55503.0,48.4058,48.4251,48.3096,48.3673,55503.0
2024-01-04 13:00:00,50.24,50.3,50.23,50.3,30503.0,48.3577,48.4155,48.3481,48.4155,30503.0
2024-01-04 13:30:00,50.3,50.31,50.2,50.23,23182.0,48.4155,48.4251,48.3192,48.3481,23182.0
2024-01-04 14:00:00,50.25,50.25,50.19,50.25,21290.0,48.3673,48.3673,48.3096,48.3673,21290.0
2024-01-04 14:30:00,50.24,50.34,50.23,50.3,27567.0,48.3577,48.454,48.3481,48.4155,27567.0
2024-01-04 15:00:00,50.3,50.35,50.24,50.31,41303.0,48.4155,48.4636,48.3577,48.4251,41303.0
2024-01-04 15:30:00,50.3,50.35,50.04,50.09,300302.0,48.4155,48.4636,48.1652,48.2133,300302.0
2024-01-05 09:30:00,50.18,50.23,49.88,49.88,83896.0,48.3,48.3481,48.0112,48.0112,83896.0
2024-01-05 10:00:00,49.89,50.23,49.89,50.22,81503.0,48.0208,48.3481,48.0208,48.3385,81503.0
2024-01-05 10:30:00,50.22,50.36,50.18,50.28,56332.0,48.3385,48.4732,48.3,48.3962,56332.0
2024-01-05 11:00:00,50.27,50.34,50.21,50.23,39714.0,48.3866,48.454,48.3288,48.3481,39714.0
2024-01-05 11:30:00,50.24,50.24,50.13,50.18,32358.0,48.3577,48.3577,48.2518,48.3,32358.0
2024-01-05 12:00:00,50.18,50.18,50.04,50.05,41204.0,48.3,48.3,48.1652,48.1748,41204.0
2024-01-05 12:30:00,50.05,50.08,50.02,50.05,21158.0,48.1748,48.2037,48.146,48.1748,21158.0
2024-01-05 13:00:00,50.05,50.05,49.95,50.05,27848.0,48.1748,48.1748,48.0786,48.1748,27848.0
2024-01-05 13:30:00,50.06,50.18,50.06,50.16,35490.0,48.1845,48.3,48.1845,48.2807,35490.0
2024-01-05 14:00:00,50.16,50.22,50.14,50.18,28979.0,48.2807,48.3385,48.2615,48.3,28979.0
2024-01-05 14:30:00,50.18,50.21,50.02,50.05,27950.0,48.3,48.3288,48.146,48.1748,27950.0
2024-01-05 15:00:00,50.06,50.08,50.02,50.05,34940.0,48.1845,48.2037,48.146,48.1748,34940.0
2024-01-05 15:30:00,50.05,50.13,50.0,50.1,85121.0,48.1748,48.2518,48.1267,48.223,85121.0
2024-01-08 09:30:00,49.71,50.22,49.71,50.22,57851.0,47.8476,48.3385,47.8476,48.3385,57851.0
2024-01-08 10:00:00,50.22,50.3,50.19,50.24,41466.0,48.3385,48.4155,48.3096,48.3577,41466.0
2024-01-08 10:30:00,50.24,50.31,50.24,50.3,31425.0,48.3577,48.4251,48.3577,48.4155,31425.0
2024-01-08 11:00:00,50.31,50.37,50.26,50.26,33723.0,48.4251,48.4829,48.377,48.377,33723.0
2024-01-08 11:30:00,50.27,50.3,50.19,50.3,35552.0,48.3866,48.4155,48.3096,48.4155,35552.0
2024-01-08 12:00:00,50.3,50.32,50.26,50.3,29436.0,48.4155,48.4347,48.377,48.4155,29436.0
2024-01-08 12:30:00,50.3,50.4,50.3,50.37,21060.0,48.4155,48.5117,48.4155,48.4829,21060.0
2024-01-08 13:00:00,50.38,50.39,50.33,50.33,29659.0,48.4925,48.5021,48.4444,48.4444,29659.0
2024-01-08 13:30:00,50.33,50.37,50.31,50.35,23396.0,48.4444,48.4829,48.4251,48.4636,23396.0
2024-01-08 14:00:00,50.34,50.35,50.26,50.35,33351.0,48.454,48.4636,48.377,48.4636,33351.0
2024-01-08 14:30:00,50.34,50.46,50.34,50.44,26792.0,48.454,48.5695,48.454,48.5502,26792.0
2024-01-08 15:00:00,50.42,50.49,50.41,50.45,74434.0,48.531,48.5984,48.5214,48.5599,74434.0
2024-01-08 15:30:00,50.45,50.48,50.36,50.45,347424.0,48.5599,48.5887,48.4732,48.5599,347424.0
2024-01-09 09:30:00,49.95,50.03,49.64,49.64,131540.0,48.0786,48.1556,47.7802,47.7802,131540.0
2024-01-09 10:00:00,49.63,49.74,49.44,49.7,147555.0,47.7706,47.8765,47.5877,47.838,147555.0
2024-01-09 10:30:00,49.7,49.81,49.68,49.71,138877.0,47.838,47.9438,47.8187,47.8476,138877.0
2024-01-09 11:00:00,49.71,49.83,49.71,49.77,69328.0,47.8476,47.9631,47.8476,47.9053,69328.0
2024-01-09 11:30:00,49.78,49.83,49.67,49.81,57225.0,47.915,47.9631,47.8091,47.9438,57225.0
2024-01-09 12:00:00,49.82,49.83,49.69,49.79,52857.0,47.9535,47.9631,47.8283,47.9246,52857.0
2024-01-09 12:30:00,49.79,49.8,49.68,49.68,36975.0,47.9246,47.9342,47.8187,47.8187,36975.0
2024-01-09 13:00:00,49.69,49.75,49.64,49.67,43179.0,47.8283,47.8861,47.7802,47.8091,43179.0
2024-01-09 13:30:00,49.66,49.74,49.58,49.69,71595.0,47.7995,47.8765,47.7225,47.8283,71595.0
2024-01-09 14:00:00,49.7,49.8,49.7,49.72,37471.0,47.838,47.9342,47.838,47.8572,37471.0
2024-01-09 14:30:00,49.73,49.79,49.65,49.77,54717.0,47.8668,47.9246,47.7898,47.9053,54717.0
2024-01-09 15:00:00,49.78,49.89,49.74,49.87,71341.0,47.915,48.0208,47.8765,48.0016,71341.0
2024-01-09 15:30:00,49.87,49.92,49.81,49.9,177299.0,48.0016,48.0497,47.9438,48.0305,177299.0
2024-01-10 09:30:00,49.94,50.09,49.84,49.89,58258.0,48.069,48.2133,47.9727,48.0208,58258.0
2024-01-10 10:00:00,49.89,50.01,49.86,49.99,67407.0,48.0208,48.1363,47.992,48.1171,67407.0
2024-01-10 10:30:00,50.0,50.04,49.96,49.97,49270.0,48.1267,48.1652,48.0882,48.0978,49270.0
2024-01-10 11:00:00,49.96,49.97,49.88,49.88,36722.0,48.0882,48.0978,48.0112,48.0112,36722.0
2024-01-10 11:30:00,49.88,49.91,49.85,49.86,32927.0,48.0112,48.0401,47.9823,47.992,32927.0
2024-01-10 12:00:00,49.86,49.91,49.83,49.9,42264.0,47.992,48.0401,47.9631,48.0305,42264.0
2024-01-10 12:30:00,49.9,49.99,49.89,49.98,28127.0,48.0305,48.1171,48.0208,48.1075,28127.0
2024-01-10 13:00:00,49.98,49.99,49.88,49.88,32137.0,48.1075,48.1171,48.0112,48.0112,32137.0
2024-01-10 13:30:00,49.88,49.95,49.85,49.94,45063.0,48.0112,48.0786,47.9823,48.069,45063.0
2024-01-10 14:00:00,49.93,50.23,49.93,50.23,49639.0,48.0593,48.3481,48.0593,48.3481,49639.0
2024-01-10 14:30:00,50.25,50.3,50.21,50.28,38763.0,48.3673,48.4155,48.3288,48.3962,38763.0
2024-01-10 15:00:00,50.28,50.31,50.21,50.21,46713.0,48.3962,48.4251,48.3288,48.3288,46713.0
2024-01-10 15:30:00,50.2,50.27,50.14,50.24,133337.0,48.3192,48.3866,48.2615,48.3577,133337.0
2024-01-11 09:30:00,50.46,50.47,50.32,50.4,64149.0,48.5695,48.5791,48.4347,48.5117,64149.0
2024-01-11 10:00:00,50.4,50.49,50.37,50.38,77692.0,48.5117,48.5984,48.4829,48.4925,77692.0
2024-01-11 10:30:00,50.37,50.45,50.31,50.34,99836.0,48.4829,48.5599,48.4251,48.454,99836.0
2024-01-11 11:00:00,50.35,50.35,50.19,50.21,65937.0,48.4636,48.4636,48.3096,48.3288,65937.0
2024-01-11 11:30:00,50.21,50.21,50.05,50.06,96169.0,48.3288,48.3288,48.1748,48.1845,96169.0
2024-01-11 12:00:00,50.06,50.16,50.04,50.08,36131.0,48.1845,48.2807,48.1652,48.2037,36131.0
2024-01-11 12:30:00,50.08,50.13,50.05,50.07,32952.0,48.2037,48.2518,48.1748,48.1941,32952.0
2024-01-11 13:00:00,50.08,50.2,50.08,50.18,41921.0,48.2037,48.3192,48.2037,48.3,41921.0
2024-01-11 13:30:00,50.18,50.3,50.16,50.3,51439.0,48.3,48.4155,48.2807,48.4155,51439.0
2024-01-11 14:00:00,50.32,50.41,50.32,50.41,43149.0,48.4347,48.5214,48.4347,48.5214,43149.0
2024-01-11 14:30:00,50.41,50.44,50.37,50.42,46765.0,48.5214,48.5502,48.4829,48.531,46765.0
2024-01-11 15:00:00,50.42,50.46,50.38,50.42,68124.0,48.531,48.5695,48.4925,48.531,68124.0
2024-01-11 15:30:00,50.42,50.46,50.37,50.44,155120.0,48.531,48.5695,48.4829,48.5502,155120.0
2024-01-12 09:30:00,50.51,50.66,50.44,50.47,79044.0,48.6176,48.762,48.5502,48.5791,79044.0
2024-01-12 10:00:00,50.48,50.63,50.41,50.61,70348.0,48.5887,48.7331,48.5214,48.7139,70348.0
2024-01-12 10:30:00,50.62,50.66,50.56,50.61,89169.0,48.7235,48.762,48.6657,48.7139,89169.0
2024-01-12 11:00:00,50.61,50.81,50.59,50.67,73349.0,48.7139,48.9064,48.6946,48.7716,73349.0
2024-01-12 11:30:00,50.68,50.72,50.63,50.72,43768.0,48.7812,48.8197,48.7331,48.8197,43768.0
2024-01-12 12:00:00,50.72,50.73,50.62,50.66,45629.0,48.8197,48.8294,48.7235,48.762,45629.0
2024-01-12 12:30:00,50.66,50.69,50.56,50.56,37245.0,48.762,48.7909,48.6657,48.6657,37245.0
2024-01-12 13:00:00,50.56,50.56,50.5,50.51,48955.0,48.6657,48.6657,48.608,48.6176,48955.0
2024-01-12 13:30:00,50.51,50.53,50.45,50.45,64768.0,48.6176,48.6369,48.5599,48.5599,64768.0
2024-01-12 14:00:00,50.45,50.51,50.44,50.48,71358.0,48.5599,48.6176,48.5502,48.5887,71358.0
2024-01-12 14:30:00,50.48,50.48,50.34,50.35,49022.0,48.5887,48.5887,48.454,48.4636,49022.0
2024-01-12 15:00:00,50.34,50.42,50.3,50.41,115522.0,48.454,48.531,48.4155,48.5214,115522.0
2024-01-12 15:30:00,50.4,50.4,50.32,50.34,218400.0,48.5117,48.5117,48.4347,48.454,218400.0
2024-01-16 09:30:00,50.27,50.32,50.08,50.16,61014.0,48.3866,48.4347,48.2037,48.2807,61014.0
2024-01-16 10:00:00,50.16,50.38,50.16,50.3,54080.0,48.2807,48.4925,48.2807,48.4155,54080.0
2024-01-16 10:30:00,50.32,50.4,50.29,50.4,37059.0,48.4347,48.5117,48.4058,48.5117,37059.0
2024-01-16 11:00:00,50.41,50.54,50.26,50.46,117593.0,48.5214,48.6465,48.377,48.5695,117593.0
2024-01-16 11:30:00,50.46,50.52,50.43,50.49,48352.0,48.5695,48.6272,48.5406,48.5984,48352.0
2024-01-16 12:00:00,50.49,50.5,50.38,50.45,47797.0,48.5984,48.608,48.4925,48.5599,47797.0
2024-01-16 12:30:00,50.44,50.51,50.42,50.49,55718.0,48.5502,48.6176,48.531,48.5984,55718.0
2024-01-16 13:00:00,50.48,50.58,50.48,50.58,36142.0,48.5887,48.685,48.5887,48.685,36142.0
2024-01-16 13:30:00,50.58,50.59,50.42,50.46,33010.0,48.685,48.6946,48.531,48.5695,33010.0
2024-01-16 14:00:00,50.46,50.47,50.34,50.37,30946.0,48.5695,48.5791,48.454,48.4829,30946.0
2024-01-16 14:30:00,50.36,50.42,50.35,50.4,37845.0,48.4732,48.531,48.4636,48.5117,37845.0
2024-01-16 15:00:00,50.4,50.44,50.38,50.4,47104.0,48.5117,48.5502,48.4925,48.5117,47104.0
2024-01-16 15:30:00,50.39,50.59,50.39,50.57,182857.0,48.5021,48.6946,48.5021,48.6754,182857.0
2024-01-17 09:30:00,50.38,50.38,50.06,50.11,49558.0,48.4925,48.4925,48.1845,48.2326,49558.0
2024-01-17 10:00:00,50.1,50.13,49.92,50.02,61233.0,48.223,48.2518,48.0497,48.146,61233.0
2024-01-17 10:30:00,50.02,50.16,50.0,50.06,51489.0,48.146,48.2807,48.1267,48.1845,51489.0
2024-01-17 11:00:00,50.07,50.18,50.01,50.09,64144.0,48.1941,48.3,48.1363,48.2133,64144.0
2024-01-17 11:30:00,50.08,50.15,49.96,49.99,40002.0,48.2037,48.2711,48.0882,48.1171,40002.0
2024-01-17 12:00:00,49.98,50.1,49.98,50.03,43135.0,48.1075,48.223,48.1075,48.1556,43135.0
2024-01-17 12:30:00,50.03,50.11,50.02,50.11,25718.0,48.1556,48.2326,48.146,48.2326,25718.0
2024-01-17 13:00:00,50.12,50.16,50.05,50.08,26240.0,48.2422,48.2807,48.1748,48.2037,26240.0
2024-01-17 13:30:00,50.08,50.09,50.01,50.07,29943.0,48.2037,48.2133,48.1363,48.1941,29943.0
2024-01-17 14:00:00,50.08,50.2,50.05,50.19,24111.0,48.2037,48.3192,48.1748,48.3096,24111.0
2024-01-17 14:30:00,50.2,50.26,50.16,50.23,41067.0,48.3192,48.377,48.2807,48.3481,41067.0
2024-01-17 15:00:00,50.23,50.23,50.16,50.18,43275.0,48.3481,48.3481,48.2807,48.3,43275.0
2024-01-17 15:30:00,50.19,50.35,50.18,50.28,199828.0,48.3096,48.4636,48.3,48.3962,199828.0
2024-01-18 09:30:00,50.29,50.62,50.29,50.47,74472.0,48.4058,48.7235,48.4058,48.5791,74472.0
2024-01-18 10:00:00,50.48,50.57,50.45,50.45,57473.0,48.5887,48.6754,48.5599,48.5599,57473.0
2024-01-18 10:30:00,50.45,50.52,50.37,50.47,52692.0,48.5599,48.6272,48.4829,48.5791,52692.0
2024-01-18 11:00:00,50.46,50.59,50.44,50.56,30415.0,48.5695,48.6946,48.5502,48.6657,30415.0
2024-01-18 11:30:00,50.55,50.74,50.55,50.66,67572.0,48.6561,48.839,48.6561,48.762,67572.0
2024-01-18 12:00:00,50.66,50.67,50.58,50.63,45316.0,48.762,48.7716,48.685,48.7331,45316.0
2024-01-18 12:30:00,50.63,50.68,50.59,50.6,27425.0,48.7331,48.7812,48.6946,48.7042,27425.0
2024-01-18 13:00:00,50.6,50.6,50.54,50.55,25661.0,48.7042,48.7042,48.6465,48.6561,25661.0
2024-01-18 13:30:00,50.56,50.66,50.56,50.62,26469.0,48.6657,48.762,48.6657,48.7235,26469.0
2024-01-18 14:00:00,50.61,50.78,50.59,50.77,71351.0,48.7139,48.8775,48.6946,48.8679,71351.0
2024-01-18 14:30:00,50.77,50.8,50.69,50.75,39226.0,48.8679,48.8967,48.7909,48.8486,39226.0
2024-01-18 15:00:00,50.76,50.76,50.7,50.74,52727.0,48.8582,48.8582,48.8005,48.839,52727.0
2024-01-18 15:30:00,50.75,50.78,50.7,50.77,166968.0,48.8486,48.8775,48.8005,48.8679,166968.0
2024-01-19 09:30:00,50.74,51.13,50.73,51.1,98010.0,48.839,49.2144,48.8294,49.1855,98010.0
2024-01-19 10:00:00,51.12,51.17,50.96,51.17,55700.0,49.2048,49.2529,49.0507,49.2529,55700.0
2024-01-19 10:30:00,51.17,51.28,51.1,51.25,39187.0,49.2529,49.3588,49.1855,49.3299,39187.0
2024-01-19 11:00:00,51.24,51.29,51.17,51.18,52251.0,49.3203,49.3684,49.2529,49.2625,52251.0
2024-01-19 11:30:00,51.18,51.2,51.08,51.14,38331.0,49.2625,49.2818,49.1663,49.224,38331.0
2024-01-19 12:00:00,51.16,51.16,51.05,51.12,59476.0,49.2433,49.2433,49.1374,49.2048,59476.0
2024-01-19 12:30:00,51.12,51.21,51.11,51.18,52766.0,49.2048,49.2914,49.1951,49.2625,52766.0
2024-01-19 13:00:00,51.18,51.25,51.13,51.24,55802.0,49.2625,49.3299,49.2144,49.3203,55802.0
2024-01-19 13:30:00,51.24,51.3,51.23,51.28,43069.0,49.3203,49.378,49.3106,49.3588,43069.0
2024-01-19 14:00:00,51.29,51.35,51.27,51.29,60660.0,49.3684,49.4261,49.3491,49.3684,60660.0
2024-01-19 14:30:00,51.32,51.32,51.23,51.27,50183.0,49.3973,49.3973,49.3106,49.3491,50183.0
2024-01-19 15:00:00,51.27,51.38,51.27,51.3,74433.0,49.3491,49.455,49.3491,49.378,74433.0
2024-01-19 15:30:00,51.3,51.35,51.23,51.27,181275.0,49.378,49.4261,49.3106,49.3491,181275.0
2024-01-22 09:30:00,51.49,51.74,51.49,51.59,81659.0,49.5609,49.8015,49.5609,49.6571,81659.0
2024-01-22 10:00:00,51.59,51.77,51.55,51.72,56478.0,49.6571,49.8304,49.6186,49.7823,56478.0
2024-01-22 10:30:00,51.72,51.77,51.63,51.72,89119.0,49.7823,49.8304,49.6956,49.7823,89119.0
2024-01-22 11:00:00,51.71,51.71,51.61,51.63,30727.0,49.7726,49.7726,49.6764,49.6956,30727.0
2024-01-22 11:30:00,51.63,51.69,51.59,51.67,36441.0,49.6956,49.7534,49.6571,49.7341,36441.0
2024-01-22 12:00:00,51.65,51.66,51.54,51.65,27673.0,49.7149,49.7245,49.609,49.7149,27673.0
2024-01-22 12:30:00,51.65,51.66,51.59,51.61,25440.0,49.7149,49.7245,49.6571,49.6764,25440.0
2024-01-22 13:00:00,51.6,51.6,51.45,51.45,29967.0,49.6668,49.6668,49.5224,49.5224,29967.0
2024-01-22 13:30:00,51.45,51.58,51.45,51.55,33157.0,49.5224,49.6475,49.5224,49.6186,33157.0
2024-01-22 14:00:00,51.55,51.57,51.46,51.53,19303.0,49.6186,49.6379,49.532,49.5994,19303.0
2024-01-22 14:30:00,51.53,51.55,51.48,51.48,26501.0,49.5994,49.6186,49.5513,49.5513,26501.0
2024-01-22 15:00:00,51.47,51.52,51.41,51.52,63543.0,49.5416,49.5898,49.4839,49.5898,63543.0
2024-01-22 15:30:00,51.51,51.56,51.47,51.56,129338.0,49.5801,49.6283,49.5416,49.6283,129338.0
2024-01-23 09:30:00,51.4,51.54,51.3,51.48,54218.0,49.4743,49.609,49.378,49.5513,54218.0
2024-01-23 10:00:00,51.48,51.56,51.39,51.53,43796.0,49.5513,49.6283,49.4646,49.5994,43796.0
2024-01-23 10:30:00,51.54,51.63,51.49,51.6,109266.0,49.609,49.6956,49.5609,49.6668,109266.0
2024-01-23 11:00:00,51.61,51.7,51.57,51.63,93734.0,49.6764,49.763,49.6379,49.6956,93734.0
2024-01-23 11:30:00,51.62,51.73,51.57,51.7,40109.0,49.686,49.7919,49.6379,49.763,40109.0
2024-01-23 12:00:00,51.71,51.77,51.69,51.72,30107.0,49.7726,49.8304,49.7534,49.7823,30107.0
2024-01-23 12:30:00,51.72,51.81,51.71,51.8,25247.0,49.7823,49.8689,49.7726,49.8593,25247.0
2024-01-23 13:00:00,51.8,51.81,51.77,51.79,28610.0,49.8593,49.8689,49.8304,49.8497,28610.0
2024-01-23 13:30:00,51.79,51.79,51.71,51.74,26717.0,49.8497,49.8497,49.7726,49.8015,26717.0
2024-01-23 14:00:00,51.74,51.75,51.68,51.71,38961.0,49.8015,49.8111,49.7438,49.7726,38961.0
2024-01-23 14:30:00,51.71,51.8,51.71,51.77,26536.0,49.7726,49.8593,49.7726,49.8304,26536.0
2024-01-23 15:00:00,51.77,51.78,51.7,51.75,39012.0,49.8304,49.84,49.763,49.8111,39012.0
2024-01-23 15:30:00,51.75,51.8,51.64,51.78,123079.0,49.8111,49.8593,49.7053,49.84,123079.0
2024-01-24 09:30:00,52.0,52.0,51.38,51.47,126556.0,50.0518,50.0518,49.455,49.5416,126556.0
2024-01-24 10:00:00,51.46,51.49,51.28,51.38,76232.0,49.532,49.5609,49.3588,49.455,76232.0
2024-01-24 10:30:00,51.38,51.45,51.35,51.4,60248.0,49.455,49.5224,49.4261,49.4743,60248.0
2024-01-24 11:00:00,51.38,51.41,51.21,51.23,72619.0,49.455,49.4839,49.2914,49.3106,72619.0
2024-01-24 11:30:00,51.23,51.44,51.22,51.44,57506.0,49.3106,49.5128,49.301,49.5128,57506.0
2024-01-24 12:00:00,51.44,51.46,51.37,51.43,48218.0,49.5128,49.532,49.4454,49.5031,48218.0
2024-01-24 12:30:00,51.43,51.6,51.43,51.59,70430.0,49.5031,49.6668,49.5031,49.6571,70430.0
2024-01-24 13:00:00,51.59,51.59,51.48,51.51,56955.0,49.6571,49.6571,49.5513,49.5801,56955.0
2024-01-24 13:30:00,51.51,51.55,51.45,51.54,50987.0,49.5801,49.6186,49.5224,49.609,50987.0
2024-01-24 14:00:00,51.53,51.53,51.38,51.41,52983.0,49.5994,49.5994,49.455,49.4839,52983.0
2024-01-24 14:30:00,51.41,51.44,51.36,51.38,38747.0,49.4839,49.5128,49.4358,49.455,38747.0
2024-01-24 15:00:00,51.38,51.42,51.28,51.31,58531.0,49.455,49.4935,49.3588,49.3876,58531.0
2024-01-24 15:30:00,51.3,51.39,51.27,51.31,153874.0,49.378,49.4646,49.3491,49.3876,153874.0
2024-01-25 09:30:00,51.76,52.03,51.76,51.89,97459.0,49.8208,50.0807,49.8208,49.9459,97459.0
2024-01-25 10:00:00,51.89,52.29,51.89,52.24,62581.0,49.9459,50.3309,49.9459,50.2828,62581.0
2024-01-25 10:30:00,52.25,52.31,52.2,52.24,62894.0,50.2924,50.3502,50.2443,50.2828,62894.0
2024-01-25 11:00:00,52.23,52.4,52.23,52.38,40990.0,50.2732,50.4368,50.2732,50.4175,40990.0
2024-01-25 11:30:00,52.38,52.55,52.29,52.39,89569.0,50.4175,50.5812,50.3309,50.4272,89569.0
2024-01-25 12:00:00,52.4,52.45,52.35,52.41,71728.0,50.4368,50.4849,50.3887,50.4464,71728.0
2024-01-25 12:30:00,52.41,52.41,52.28,52.32,60438.0,50.4464,50.4464,50.3213,50.3598,60438.0
2024-01-25 13:00:00,52.32,52.38,52.23,52.33,78131.0,50.3598,50.4175,50.2732,50.3694,78131.0
2024-01-25 13:30:00,52.32,52.42,52.23,52.23,76514.0,50.3598,50.456,50.2732,50.2732,76514.0
2024-01-25 14:00:00,52.23,52.3,52.2,52.26,64373.0,50.2732,50.3405,50.2443,50.302,64373.0
2024-01-25 14:30:00,52.25,52.31,52.2,52.28,56669.0,50.2924,50.3502,50.2443,50.3213,56669.0
2024-01-25 15:00:00,52.28,52.31,52.22,52.29,56077.0,50.3213,50.3502,50.2635,50.3309,56077.0
2024-01-25 15:30:00,52.29,52.37,52.26,52.35,196481.0,50.3309,50.4079,50.302,50.3887,196481.0
2024-01-26 09:30:00,52.42,52.61,51.99,52.02,102080.0,50.456,50.6389,50.0422,50.071,102080.0
2024-01-26 10:00:00,52.0,52.31,51.99,52.27,51251.0,50.0518,50.3502,50.0422,50.3117,51251.0
2024-01-26 10:30:00,52.25,52.43,52.24,52.33,39261.0,50.2924,50.4657,50.2828,50.3694,39261.0
2024-01-26 11:00:00,52.32,52.38,52.29,52.33,51804.0,50.3598,50.4175,50.3309,50.3694,51804.0
2024-01-26 11:30:00,52.33,52.39,52.27,52.38,37714.0,50.3694,50.4272,50.3117,50.4175,37714.0
2024-01-26 12:00:00,52.38,52.42,52.32,52.4,48883.0,50.4175,50.456,50.3598,50.4368,48883.0
2024-01-26 12:30:00,52.4,52.4,52.19,52.25,42544.0,50.4368,50.4368,50.2347,50.2924,42544.0
2024-01-26 13:00:00,52.24,52.27,52.2,52.26,23213.0,50.2828,50.3117,50.2443,50.302,23213.0
2024-01-26 13:30:00,52.26,52.26,52.12,52.18,36032.0,50.302,50.302,50.1673,50.225,36032.0
2024-01-26 14:00:00,52.19,52.23,52.15,52.17,29193.0,50.2347,50.2732,50.1962,50.2154,29193.0
2024-01-26 14:30:00,52.16,52.25,52.15,52.24,31961.0,50.2058,50.2924,50.1962,50.2828,31961.0
2024-01-26 15:00:00,52.25,52.27,52.16,52.17,38294.0,50.2924,50.3117,50.2058,50.2154,38294.0
2024-01-26 15:30:00,52.19,52.23,52.11,52.13,100673.0,50.2347,50.2732,50.1577,50.1769,100673.0
2024-01-29 09:30:00,51.96,52.11,51.84,52.07,52227.0,50.0133,50.1577,49.8978,50.1192,52227.0
2024-01-29 10:00:00,52.07,52.09,51.95,52.0,33341.0,50.1192,50.1384,50.0037,50.0518,33341.0
2024-01-29 10:30:00,52.01,52.06,51.98,51.98,44911.0,50.0614,50.1095,50.0325,50.0325,44911.0
2024-01-29 11:00:00,51.98,52.13,51.98,52.11,53712.0,50.0325,50.1769,50.0325,50.1577,53712.0
2024-01-29 11:30:00,52.11,52.18,52.07,52.17,32801.0,50.1577,50.225,50.1192,50.2154,32801.0
2024-01-29 12:00:00,52.17,52.22,52.13,52.17,39921.0,50.2154,50.2635,50.1769,50.2154,39921.0
2024-01-29 12:30:00,52.17,52.2,52.09,52.09,26751.0,50.2154,50.2443,50.1384,50.1384,26751.0
2024-01-29 13:00:00,52.09,52.11,52.02,52.11,18922.0,50.1384,50.1577,50.071,50.1577,18922.0
2024-01-29 13:30:00,52.11,52.13,52.07,52.09,22569.0,50.1577,50.1769,50.1192,50.1384,22569.0
2024-01-29 14:00:00,52.08,52.12,52.07,52.1,24838.0,50.1288,50.1673,50.1192,50.148,24838.0
2024-01-29 14:30:00,52.11,52.15,52.1,52.13,29164.0,50.1577,50.1962,50.148,50.1769,29164.0
2024-01-29 15:00:00,52.13,52.38,52.13,52.32,51884.0,50.1769,50.4175,50.1769,50.3598,51884.0
2024-01-29 15:30:00,52.33,52.34,52.23,52.3,89397.0,50.3694,50.379,50.2732,50.3405,89397.0
2024-01-30 09:30:00,52.23,52.41,52.09,52.09,38126.0,50.2732,50.4464,50.1384,50.1384,38126.0
2024-01-30 10:00:00,52.09,52.13,52.02,52.05,38452.0,50.1384,50.1769,50.071,50.0999,38452.0
2024-01-30 10:30:00,52.06,52.1,52.0,52.08,40069.0,50.1095,50.148,50.0518,50.1288,40069.0
2024-01-30 11:00:00,52.07,52.1,52.02,52.09,48271.0,50.1192,50.148,50.071,50.1384,48271.0
2024-01-30 11:30:00,52.08,52.13,52.05,52.08,31056.0,50.1288,50.1769,50.0999,50.1288,31056.0
2024-01-30 12:00:00,52.08,52.19,52.06,52.15,29539.0,50.1288,50.2347,50.1095,50.1962,29539.0
2024-01-30 12:30:00,52.15,52.21,52.15,52.19,22488.0,50.1962,50.2539,50.1962,50.2347,22488.0
2024-01-30 13:00:00,52.19,52.19,52.13,52.15,21579.0,50.2347,50.2347,50.1769,50.1962,21579.0
2024-01-30 13:30:00,52.16,52.23,52.15,52.21,45863.0,50.2058,50.2732,50.1962,50.2539,45863.0
2024-01-30 14:00:00,52.21,52.21,52.14,52.17,32572.0,50.2539,50.2539,50.1865,50.2154,32572.0
2024-01-30 14:30:00,52.18,52.21,52.13,52.15,29539.0,50.225,50.2539,50.1769,50.1962,29539.0
2024-01-30 15:00:00,52.14,52.14,52.05,52.12,56110.0,50.1865,50.1865,50.0999,50.1673,56110.0
2024-01-30 15:30:00,52.11,52.26,52.05,52.24,144305.0,50.1577,50.302,50.0999,50.2828,144305.0
2024-01-31 09:30:00,51.88,51.94,50.64,50.69,140140.0,49.9363,49.994,48.7427,48.7909,140140.0
2024-01-31 10:00:00,50.68,50.79,50.52,50.6,161257.0,48.7812,48.8871,48.6272,48.7042,161257.0
2024-01-31 10:30:00,50.61,50.73,50.56,50.6,84760.0,48.7139,48.8294,48.6657,48.7042,84760.0
2024-01-31 11:00:00,50.6,50.7,50.56,50.56,60517.0,48.7042,48.8005,48.6657,48.6657,60517.0
2024-01-31 11:30:00,50.57,50.65,50.49,50.49,47951.0,48.6754,48.7524,48.5984,48.5984,47951.0
2024-01-31 12:00:00,50.5,50.55,50.41,50.45,58754.0,48.608,48.6561,48.5214,48.5599,58754.0
2024-01-31 12:30:00,50.45,50.59,50.38,50.58,72419.0,48.5599,48.6946,48.4925,48.685,72419.0
2024-01-31 13:00:00,50.59,50.82,50.59,50.62,60262.0,48.6946,48.916,48.6946,48.7235,60262.0
2024-01-31 13:30:00,50.62,50.79,50.56,50.76,60695.0,48.7235,48.8871,48.6657,48.8582,60695.0
2024-01-31 14:00:00,50.79,50.79,50.58,50.63,69948.0,48.8871,48.8871,48.685,48.7331,69948.0
2024-01-31 14:30:00,50.63,50.8,50.49,50.51,95080.0,48.7331,48.8967,48.5984,48.6176,95080.0
2024-01-31 15:00:00,50.5,50.51,50.18,50.26,72563.0,48.608,48.6176,48.3,48.377,72563.0
2024-01-31 15:30:00,50.26,50.47,50.07,50.17,398442.0,48.377,48.5791,48.1941,48.2903,398442.0
2024-02-01 09:30:00,50.2,50.28,49.87,49.88,108565.0,48.3192,48.3962,48.0016,48.0112,108565.0
2024-02-01 10:00:00,49.88,50.24,49.84,50.23,200901.0,48.0112,48.3577,47.9727,48.3481,200901.0
2024-02-01 10:30:00,50.22,50.24,49.99,50.01,124921.0,48.3385,48.3577,48.1171,48.1363,124921.0
2024-02-01 11:00:00,50.0,50.15,49.99,50.03,116691.0,48.1267,48.2711,48.1171,48.1556,116691.0
2024-02-01 11:30:00,50.04,50.35,50.04,50.3,98644.0,48.1652,48.4636,48.1652,48.4155,98644.0
2024-02-01 12:00:00,50.29,50.46,50.23,50.24,65802.0,48.4058,48.5695,48.3481,48.3577,65802.0
2024-02-01 12:30:00,50.23,50.26,50.15,50.17,44020.0,48.3481,48.377,48.2711,48.2903,44020.0
2024-02-01 13:00:00,50.17,50.2,50.07,50.16,49701.0,48.2903,48.3192,48.1941,48.2807,49701.0
2024-02-01 13:30:00,50.16,50.24,50.12,50.16,66990.0,48.2807,48.3577,48.2422,48.2807,66990.0
2024-02-01 14:00:00,50.17,50.2,50.11,50.15,66885.0,48.2903,48.3192,48.2326,48.2711,66885.0
2024-02-01 14:30:00,50.16,50.27,50.12,50.23,55979.0,48.2807,48.3866,48.2422,48.3481,55979.0
2024-02-01 15:00:00,50.24,50.3,50.2,50.22,98334.0,48.3577,48.4155,48.3192,48.3385,98334.0
2024-02-01 15:30:00,50.23,50.27,50.06,50.17,279264.0,48.3481,48.3866,48.1845,48.2903,279264.0
2024-02-02 09:30:00,50.14,50.15,49.7,49.76,109921.0,48.2615,48.2711,47.838,47.8957,109921.0
2024-02-02 10:00:00,49.82,49.85,49.62,49.65,103903.0,47.9535,47.9823,47.761,47.7898,103903.0
2024-02-02 10:30:00,49.66,49.99,49.66,49.85,151512.0,47.7995,48.1171,47.7995,47.9823,151512.0
2024-02-02 11:00:00,49.85,50.06,49.76,50.06,92010.0,47.9823,48.1845,47.8957,48.1845,92010.0
2024-02-02 11:30:00,50.06,50.23,50.06,50.12,57507.0,48.1845,48.3481,48.1845,48.2422,57507.0
2024-02-02 12:00:00,50.12,50.21,50.1,50.16,75739.0,48.2422,48.3288,48.223,48.2807,75739.0
2024-02-02 12:30:00,50.15,50.2,49.88,50.01,78469.0,48.2711,48.3192,48.0112,48.1363,78469.0
2024-02-02 13:00:00,50.02,50.1,49.98,50.05,78775.0,48.146,48.223,48.1075,48.1748,78775.0
2024-02-02 13:30:00,50.06,50.18,50.01,50.16,33681.0,48.1845,48.3,48.1363,48.2807,33681.0
2024-02-02 14:00:00,50.18,50.22,50.15,50.18,54516.0,48.3,48.3385,48.2711,48.3,54516.0
2024-02-02 14:30:00,50.19,50.28,50.19,50.27,44251.0,48.3096,48.3962,48.3096,48.3866,44251.0
2024-02-02 15:00:00,50.27,50.35,50.2,50.35,87239.0,48.3866,48.4636,48.3192,48.4636,87239.0
2024-02-02 15:30:00,50.36,50.38,50.15,50.16,211010.0,48.4732,48.4925,48.2711,48.2807,211010.0
2024-02-05 09:30:00,50.01,50.13,49.77,49.83,92147.0,48.1363,48.2518,47.9053,47.9631,92147.0
2024-02-05 10:00:00,49.79,49.81,49.48,49.48,67971.0,47.9246,47.9438,47.6262,47.6262,67971.0
2024-02-05 10:30:00,49.48,49.57,49.37,49.4,61077.0,47.6262,47.7128,47.5203,47.5492,61077.0
2024-02-05 11:00:00,49.4,49.51,49.35,49.35,85845.0,47.5492,47.6551,47.5011,47.5011,85845.0
2024-02-05 11:30:00,49.35,49.37,49.27,49.34,117041.0,47.5011,47.5203,47.4241,47.4914,117041.0
2024-02-05 12:00:00,49.33,49.4,49.28,49.35,81821.0,47.4818,47.5492,47.4337,47.5011,81821.0
2024-02-05 12:30:00,49.36,49.4,49.33,49.35,58935.0,47.5107,47.5492,47.4818,47.5011,58935.0
2024-02-05 13:00:00,49.34,49.41,49.31,49.34,61355.0,47.4914,47.5588,47.4626,47.4914,61355.0
2024-02-05 13:30:00,49.34,49.38,49.3,49.34,56856.0,47.4914,47.5299,47.4529,47.4914,56856.0
2024-02-05 14:00:00,49.33,49.42,49.3,49.4,59806.0,47.4818,47.5684,47.4529,47.5492,59806.0
2024-02-05 14:30:00,49.4,49.49,49.39,49.45,77317.0,47.5492,47.6358,47.5396,47.5973,77317.0
2024-02-05 15:00:00,49.44,49.5,49.41,49.43,70241.0,47.5877,47.6454,47.5588,47.5781,70241.0
2024-02-05 15:30:00,49.44,49.56,49.42,49.49,158276.0,47.5877,47.7032,47.5684,47.6358,158276.0
2024-02-06 09:30:00,50.3,50.6,49.98,49.98,146860.0,48.4155,48.7042,48.1075,48.1075,146860.0
2024-02-06 10:00:00,49.98,50.01,49.83,49.93,113662.0,48.1075,48.1363,47.9631,48.0593,113662.0
2024-02-06 10:30:00,49.92,50.22,49.91,50.22,125271.0,48.0497,48.3385,48.0401,48.3385,125271.0
2024-02-06 11:00:00,50.22,50.51,50.19,50.35,109739.0,48.3385,48.6176,48.3096,48.4636,109739.0
2024-02-06 11:30:00,50.33,50.4,50.26,50.29,48058.0,48.4444,48.5117,48.377,48.4058,48058.0
2024-02-06 12:00:00,50.29,50.39,50.27,50.35,63122.0,48.4058,48.5021,48.3866,48.4636,63122.0
2024-02-06 12:30:00,50.36,50.38,50.3,50.35,47392.0,48.4732,48.4925,48.4155,48.4636,47392.0
2024-02-06 13:00:00,50.35,50.39,50.3,50.34,32819.0,48.4636,48.5021,48.4155,48.454,32819.0
2024-02-06 13:30:00,50.34,50.39,50.26,50.3,58964.0,48.454,48.5021,48.377,48.4155,58964.0
2024-02-06 14:00:00,50.29,50.3,50.04,50.08,41147.0,48.4058,48.4155,48.1652,48.2037,41147.0
2024-02-06 14:30:00,50.08,50.08,49.95,50.05,41088.0,48.2037,48.2037,48.0786,48.1748,41088.0
2024-02-06 15:00:00,50.05,50.05,49.84,49.89,56299.0,48.1748,48.1748,47.9727,48.0208,56299.0
2024-02-06 15:30:00,49.9,49.99,49.78,49.99,205227.0,48.0305,48.1171,47.915,48.1171,205227.0
2024-02-07 09:30:00,50.34,50.34,49.52,49.54,104279.0,48.454,48.454,47.6647,47.6839,104279.0
2024-02-07 10:00:00,49.54,49.88,49.47,49.88,92759.0,47.6839,48.0112,47.6166,48.0112,92759.0
2024-02-07 10:30:00,49.88,49.95,49.81,49.95,97633.0,48.0112,48.0786,47.9438,48.0786,97633.0
2024-02-07 11:00:00,49.95,49.96,49.87,49.91,57877.0,48.0786,48.0882,48.0016,48.0401,57877.0
2024-02-07 11:30:00,49.92,49.92,49.75,49.75,46045.0,48.0497,48.0497,47.8861,47.8861,46045.0
2024-02-07 12:00:00,49.74,49.8,49.67,49.7,56718.0,47.8765,47.9342,47.8091,47.838,56718.0
2024-02-07 12:30:00,49.69,49.69,49.56,49.59,56527.0,47.8283,47.8283,47.7032,47.7321,56527.0
2024-02-07 13:00:00,49.58,49.7,49.55,49.7,38468.0,47.7225,47.838,47.6936,47.838,38468.0
2024-02-07 13:30:00,49.7,49.77,49.67,49.76,45000.0,47.838,47.9053,47.8091,47.8957,45000.0
2024-02-07 14:00:00,49.76,49.8,49.73,49.77,40098.0,47.8957,47.9342,47.8668,47.9053,40098.0
2024-02-07 14:30:00,49.77,49.8,49.74,49.75,30556.0,47.9053,47.9342,47.8765,47.8861,30556.0
2024-02-07 15:00:00,49.75,49.82,49.75,49.8,47465.0,47.8861,47.9535,47.8861,47.9342,47465.0
2024-02-07 15:30:00,49.8,49.85,49.72,49.77,158131.0,47.9342,47.9823,47.8572,47.9053,158131.0
2024-02-08 09:30:00,49.92,49.99,49.56,49.91,69815.0,48.0497,48.1171,47.7032,48.0401,69815.0
2024-02-08 10:00:00,49.91,49.93,49.69,49.83,63425.0,48.0401,48.0593,47.8283,47.9631,63425.0
2024-02-08 10:30:00,49.83,49.96,49.81,49.89,88517.0,47.9631,48.0882,47.9438,48.0208,88517.0
2024-02-08 11:00:00,49.88,49.89,49.74,49.75,52938.0,48.0112,48.0208,47.8765,47.8861,52938.0
2024-02-08 11:30:00,49.75,49.87,49.74,49.8,59457.0,47.8861,48.0016,47.8765,47.9342,59457.0
2024-02-08 12:00:00,49.79,49.79,49.68,49.76,68195.0,47.9246,47.9246,47.8187,47.8957,68195.0
2024-02-08 12:30:00,49.76,49.78,49.71,49.75,27356.0,47.8957,47.915,47.8476,47.8861,27356.0
2024-02-08 13:00:00,49.76,49.83,49.76,49.77,40741.0,47.8957,47.9631,47.8957,47.9053,40741.0
2024-02-08 13:30:00,49.77,49.81,49.76,49.8,32018.0,47.9053,47.9438,47.8957,47.9342,32018.0
2024-02-08 14:00:00,49.81,49.83,49.72,49.72,47971.0,47.9438,47.9631,47.8572,47.8572,47971.0
2024-02-08 14:30:00,49.71,49.73,49.69,49.72,42070.0,47.8476,47.8668,47.8283,47.8572,42070.0
2024-02-08 15:00:00,49.72,49.8,49.7,49.8,60955.0,47.8572,47.9342,47.838,47.9342,60955.0
2024-02-08 15:30:00,49.8,49.98,49.72,49.95,252707.0,47.9342,48.1075,47.8572,48.0786,252707.0
2024-02-09 09:30:00,49.92,50.22,49.66,50.22,75854.0,48.0497,48.3385,47.7995,48.3385,75854.0
2024-02-09 10:00:00,50.23,50.23,50.08,50.1,67239.0,48.3481,48.3481,48.2037,48.223,67239.0
2024-02-09 10:30:00,50.1,50.15,49.94,49.99,87941.0,48.223,48.2711,48.069,48.1171,87941.0
2024-02-09 11:00:00,49.98,50.01,49.88,49.89,82828.0,48.1075,48.1363,48.0112,48.0208,82828.0
2024-02-09 11:30:00,49.89,49.9,49.77,49.85,77047.0,48.0208,48.0305,47.9053,47.9823,77047.0
2024-02-09 12:00:00,49.84,49.9,49.8,49.85,73992.0,47.9727,48.0305,47.9342,47.9823,73992.0
2024-02-09 12:30:00,49.84,50.26,49.83,50.2,215402.0,47.9727,48.377,47.9631,48.3192,215402.0
2024-02-09 13:00:00,50.19,50.24,50.03,50.16,92331.0,48.3096,48.3577,48.1556,48.2807,92331.0
2024-02-09 13:30:00,50.16,50.22,50.12,50.21,63968.0,48.2807,48.3385,48.2422,48.3288,63968.0
2024-02-09 14:00:00,50.21,50.24,50.09,50.12,36954.0,48.3288,48.3577,48.2133,48.2422,36954.0
2024-02-09 14:30:00,50.12,50.21,50.06,50.17,41494.0,48.2422,48.3288,48.1845,48.2903,41494.0
2024-02-09 15:00:00,50.16,50.2,50.13,50.16,63177.0,48.2807,48.3192,48.2518,48.2807,63177.0
2024-02-09 15:30:00,50.16,50.16,49.98,50.11,325354.0,48.2807,48.2807,48.1075,48.2326,325354.0
2024-02-12 09:30:00,50.02,50.06,49.53,49.81,131722.0,48.146,48.1845,47.6743,47.9438,131722.0
2024-02-12 10:00:00,49.82,49.87,49.72,49.73,68158.0,47.9535,48.0016,47.8572,47.8668,68158.0
2024-02-12 10:30:00,49.71,49.84,49.71,49.74,47769.0,47.8476,47.9727,47.8476,47.8765,47769.0
2024-02-12 11:00:00,49.74,49.82,49.7,49.81,44705.0,47.8765,47.9535,47.838,47.9438,44705.0
2024-02-12 11:30:00,49.82,49.91,49.82,49.88,43036.0,47.9535,48.0401,47.9535,48.0112,43036.0
2024-02-12 12:00:00,49.88,50.02,49.84,50.0,36136.0,48.0112,48.146,47.9727,48.1267,36136.0
2024-02-12 12:30:00,49.99,50.07,49.99,50.07,32424.0,48.1171,48.1941,48.1171,48.1941,32424.0
2024-02-12 13:00:00,50.07,50.14,50.02,50.02,34028.0,48.1941,48.2615,48.146,48.146,34028.0
2024-02-12 13:30:00,50.02,50.16,50.02,50.16,38494.0,48.146,48.2807,48.146,48.2807,38494.0
2024-02-12 14:00:00,50.16,50.17,50.07,50.17,55404.0,48.2807,48.2903,48.1941,48.2903,55404.0
2024-02-12 14:30:00,50.16,50.19,50.08,50.08,26430.0,48.2807,48.3096,48.2037,48.2037,26430.0
2024-02-12 15:00:00,50.09,50.14,50.04,50.04,46139.0,48.2133,48.2615,48.1652,48.1652,46139.0
2024-02-12 15:30:00,50.04,50.08,49.95,50.0,209379.0,48.1652,48.2037,48.0786,48.1267,209379.0
2024-02-13 09:30:00,49.6,49.93,49.36,49.36,89400.0,47.7417,48.0593,47.5107,47.5107,89400.0
2024-02-13 10:00:00,49.34,49.37,49.2,49.37,106714.0,47.4914,47.5203,47.3567,47.5203,106714.0
2024-02-13 10:30:00,49.38,49.47,49.31,49.31,181891.0,47.5299,47.6166,47.4626,47.4626,181891.0
2024-02-13 11:00:00,49.32,49.35,49.17,49.35,148344.0,47.4722,47.5011,47.3278,47.5011,148344.0
2024-02-13 11:30:00,49.34,49.4,49.26,49.37,62807.0,47.4914,47.5492,47.4144,47.5203,62807.0
2024-02-13 12:00:00,49.37,49.49,49.35,49.37,42319.0,47.5203,47.6358,47.5011,47.5203,42319.0
2024-02-13 12:30:00,49.38,49.45,49.31,49.35,46683.0,47.5299,47.5973,47.4626,47.5011,46683.0
2024-02-13 13:00:00,49.34,49.39,49.28,49.38,114196.0,47.4914,47.5396,47.4337,47.5299,114196.0
2024-02-13 13:30:00,49.38,49.42,49.34,49.38,126376.0,47.5299,47.5684,47.4914,47.5299,126376.0
2024-02-13 14:00:00,49.38,49.38,49.21,49.28,76328.0,47.5299,47.5299,47.3663,47.4337,76328.0
2024-02-13 14:30:00,49.24,49.37,49.15,49.16,109888.0,47.3952,47.5203,47.3086,47.3182,109888.0
2024-02-13 15:00:00,49.15,49.21,49.14,49.21,72771.0,47.3086,47.3663,47.2989,47.3663,72771.0
2024-02-13 15:30:00,49.21,49.67,49.2,49.66,327076.0,47.3663,47.8091,47.3567,47.7995,327076.0
2024-02-14 09:30:00,49.58,50.04,49.57,50.04,141986.0,47.7225,48.1652,47.7128,48.1652,141986.0
2024-02-14 10:00:00,50.04,50.22,49.89,50.15,162224.0,48.1652,48.3385,48.0208,48.2711,162224.0
2024-02-14 10:30:00,50.14,50.14,49.92,50.01,120927.0,48.2615,48.2615,48.0497,48.1363,120927.0
2024-02-14 11:00:00,50.01,50.01,49.85,49.92,105653.0,48.1363,48.1363,47.9823,48.0497,105653.0
2024-02-14 11:30:00,49.92,50.1,49.91,50.05,121104.0,48.0497,48.223,48.0401,48.1748,121104.0
2024-02-14 12:00:00,50.06,50.06,49.86,49.91,154314.0,48.1845,48.1845,47.992,48.0401,154314.0
2024-02-14 12:30:00,49.91,50.03,49.91,49.99,76551.0,48.0401,48.1556,48.0401,48.1171,76551.0
2024-02-14 13:00:00,49.98,50.09,49.95,49.99,70232.0,48.1075,48.2133,48.0786,48.1171,70232.0
2024-02-14 13:30:00,49.99,50.2,49.99,50.12,99907.0,48.1171,48.3192,48.1171,48.2422,99907.0
2024-02-14 14:00:00,50.11,50.11,49.94,50.01,171218.0,48.2326,48.2326,48.069,48.1363,171218.0
2024-02-14 14:30:00,50.01,50.15,49.99,50.1,83502.0,48.1363,48.2711,48.1171,48.223,83502.0
2024-02-14 15:00:00,50.1,50.2,50.07,50.18,137024.0,48.223,48.3192,48.1941,48.3,137024.0
2024-02-14 15:30:00,50.18,50.34,50.12,50.25,424473.0,48.3,48.454,48.2422,48.3673,424473.0
2024-02-15 09:30:00,48.34,49.28,48.19,48.93,534091.0,46.5289,47.4337,46.3845,47.0968,534091.0
2024-02-15 10:00:00,48.94,49.49,48.74,49.14,312860.0,47.1064,47.6358,46.9139,47.2989,312860.0
2024-02-15 10:30:00,49.15,49.68,49.15,49.53,191381.0,47.3086,47.8187,47.3086,47.6743,191381.0
2024-02-15 11:00:00,49.54,49.64,49.16,49.2,434892.0,47.6839,47.7802,47.3182,47.3567,434892.0
2024-02-15 11:30:00,49.21,49.21,48.65,48.73,410022.0,47.3663,47.3663,46.8273,46.9043,410022.0
2024-02-15 12:00:00,48.72,48.88,48.67,48.87,82153.0,46.8947,47.0487,46.8465,47.0391,82153.0
2024-02-15 12:30:00,48.88,49.1,48.88,48.95,186575.0,47.0487,47.2604,47.0487,47.1161,186575.0
2024-02-15 13:00:00,48.95,49.52,48.95,49.4,140262.0,47.1161,47.6647,47.1161,47.5492,140262.0
2024-02-15 13:30:00,49.41,49.57,49.34,49.41,95231.0,47.5588,47.7128,47.4914,47.5588,95231.0
2024-02-15 14:00:00,49.43,49.44,49.27,49.3,104781.0,47.5781,47.5877,47.4241,47.4529,104781.0
2024-02-15 14:30:00,49.3,49.49,49.3,49.37,169590.0,47.4529,47.6358,47.4529,47.5203,169590.0
2024-02-15 15:00:00,49.38,49.38,48.98,49.05,286761.0,47.5299,47.5299,47.1449,47.2123,286761.0
2024-02-15 15:30:00,49.04,49.16,48.95,49.07,495861.0,47.2027,47.3182,47.1161,47.2316,495861.0
2024-02-16 09:30:00,48.73,49.07,48.54,48.98,287884.0,46.9043,47.2316,46.7214,47.1449,287884.0
2024-02-16 10:00:00,48.92,48.98,48.58,48.76,121715.0,47.0872,47.1449,46.7599,46.9332,121715.0
2024-02-16 10:30:00,48.75,48.89,48.57,48.61,164974.0,46.9235,47.0583,46.7503,46.7888,164974.0
2024-02-16 11:00:00,48.6,48.73,48.6,48.73,65296.0,46.7792,46.9043,46.7792,46.9043,65296.0
2024-02-16 11:30:00,48.74,48.76,48.55,48.61,56737.0,46.9139,46.9332,46.731,46.7888,56737.0
2024-02-16 12:00:00,48.6,48.75,48.55,48.75,72481.0,46.7792,46.9235,46.731,46.9235,72481.0
2024-02-16 12:30:00,48.74,48.74,48.63,48.66,71102.0,46.9139,46.9139,46.808,46.8369,71102.0
2024-02-16 13:00:00,48.66,48.69,48.58,48.63,89328.0,46.8369,46.8658,46.7599,46.808,89328.0
2024-02-16 13:30:00,48.63,48.78,48.63,48.77,103583.0,46.808,46.9524,46.808,46.9428,103583.0
2024-02-16 14:00:00,48.76,48.77,48.72,48.73,52907.0,46.9332,46.9428,46.8947,46.9043,52907.0
2024-02-16 14:30:00,48.73,48.8,48.56,48.59,59020.0,46.9043,46.9717,46.7407,46.7695,59020.0
2024-02-16 15:00:00,48.6,48.6,48.52,48.55,76026.0,46.7792,46.7792,46.7022,46.731,76026.0
2024-02-16 15:30:00,48.55,48.61,48.39,48.43,239243.0,46.731,46.7888,46.577,46.6155,239243.0
2024-02-20 09:30:00,47.97,48.41,47.85,48.41,172073.0,46.1728,46.5963,46.0573,46.5963,172073.0
2024-02-20 10:00:00,48.42,48.46,48.23,48.35,89721.0,46.6059,46.6444,46.423,46.5385,89721.0
2024-02-20 10:30:00,48.35,48.46,48.23,48.28,78342.0,46.5385,46.6444,46.423,46.4712,78342.0
2024-02-20 11:00:00,48.27,48.33,48.25,48.33,41985.0,46.4615,46.5193,46.4423,46.5193,41985.0
2024-02-20 11:30:00,48.34,48.36,48.2,48.21,40702.0,46.5289,46.5482,46.3942,46.4038,40702.0
2024-02-20 12:00:00,48.21,48.33,48.17,48.25,67970.0,46.4038,46.5193,46.3653,46.4423,67970.0
2024-02-20 12:30:00,48.25,48.29,48.21,48.28,71786.0,46.4423,46.4808,46.4038,46.4712,71786.0
2024-02-20 13:00:00,48.29,48.3,48.22,48.24,86546.0,46.4808,46.4904,46.4134,46.4327,86546.0
2024-02-20 13:30:00,48.25,48.31,48.22,48.27,75665.0,46.4423,46.5,46.4134,46.4615,75665.0
2024-02-20 14:00:00,48.27,48.3,48.23,48.3,78801.0,46.4615,46.4904,46.423,46.4904,78801.0
2024-02-20 14:30:00,48.3,48.3,48.2,48.24,45262.0,46.4904,46.4904,46.3942,46.4327,45262.0
2024-02-20 15:00:00,48.24,48.33,48.24,48.3,92452.0,46.4327,46.5193,46.4327,46.4904,92452.0
2024-02-20 15:30:00,48.31,48.36,48.2,48.29,347450.0,46.5,46.5482,46.3942,46.4808,347450.0
2024-02-21 09:30:00,48.41,48.42,47.92,47.95,82937.0,46.5963,46.6059,46.1246,46.1535,82937.0
2024-02-21 10:00:00,47.94,48.13,47.91,48.07,58721.0,46.1439,46.3268,46.115,46.269,58721.0
2024-02-21 10:30:00,48.07,48.16,48.03,48.05,38483.0,46.269,46.3557,46.2305,46.2498,38483.0
2024-02-21 11:00:00,48.05,48.18,48.04,48.16,40397.0,46.2498,46.3749,46.2401,46.3557,40397.0
2024-02-21 11:30:00,48.16,48.24,48.12,48.24,36003.0,46.3557,46.4327,46.3172,46.4327,36003.0
2024-02-21 12:00:00,48.25,48.4,48.24,48.35,55016.0,46.4423,46.5867,46.4327,46.5385,55016.0
2024-02-21 12:30:00,48.35,48.5,48.35,48.45,79265.0,46.5385,46.6829,46.5385,46.6348,79265.0
2024-02-21 13:00:00,48.44,48.49,48.36,48.42,50656.0,46.6252,46.6733,46.5482,46.6059,50656.0
2024-02-21 13:30:00,48.43,48.44,48.34,48.34,25658.0,46.6155,46.6252,46.5289,46.5289,25658.0
2024-02-21 14:00:00,48.34,48.42,48.22,48.3,46127.0,46.5289,46.6059,46.4134,46.4904,46127.0
2024-02-21 14:30:00,48.3,48.31,48.23,48.28,57203.0,46.4904,46.5,46.423,46.4712,57203.0
2024-02-21 15:00:00,48.27,48.31,48.2,48.24,64603.0,46.4615,46.5,46.3942,46.4327,64603.0
2024-02-21 15:30:00,48.24,48.52,48.24,48.51,187546.0,46.4327,46.7022,46.4327,46.6925,187546.0
2024-02-22 09:30:00,48.35,48.53,48.16,48.47,100200.0,46.5385,46.7118,46.3557,46.654,100200.0
2024-02-22 10:00:00,48.48,48.6,48.3,48.45,61312.0,46.6637,46.7792,46.4904,46.6348,61312.0
2024-02-22 10:30:00,48.45,48.53,48.37,48.39,70614.0,46.6348,46.7118,46.5578,46.577,70614.0
2024-02-22 11:00:00,48.4,48.57,48.37,48.54,61900.0,46.5867,46.7503,46.5578,46.7214,61900.0
2024-02-22 11:30:00,48.54,48.62,48.42,48.44,68966.0,46.7214,46.7984,46.6059,46.6252,68966.0
2024-02-22 12:00:00,48.44,48.48,48.39,48.43,55570.0,46.6252,46.6637,46.577,46.6155,55570.0
2024-02-22 12:30:00,48.43,48.51,48.4,48.47,48724.0,46.6155,46.6925,46.5867,46.654,48724.0
2024-02-22 13:00:00,48.47,48.52,48.44,48.47,58944.0,46.654,46.7022,46.6252,46.654,58944.0
2024-02-22 13:30:00,48.48,48.56,48.48,48.52,52376.0,46.6637,46.7407,46.6637,46.7022,52376.0
2024-02-22 14:00:00,48.52,48.7,48.52,48.69,35374.0,46.7022,46.8754,46.7022,46.8658,35374.0
2024-02-22 14:30:00,48.69,48.7,48.57,48.59,42119.0,46.8658,46.8754,46.7503,46.7695,42119.0
2024-02-22 15:00:00,48.59,48.67,48.59,48.61,65489.0,46.7695,46.8465,46.7695,46.7888,65489.0
2024-02-22 15:30:00,48.6,48.66,48.51,48.54,237985.0,46.7792,46.8369,46.6925,46.7214,237985.0
2024-02-23 09:30:00,48.61,48.87,48.5,48.87,51211.0,46.7888,47.0391,46.6829,47.0391,51211.0
2024-02-23 10:00:00,48.86,49.04,48.8,49.02,43378.0,47.0294,47.2027,46.9717,47.1834,43378.0
2024-02-23 10:30:00,49.0,49.05,48.93,48.94,55468.0,47.1642,47.2123,47.0968,47.1064,55468.0
2024-02-23 11:00:00,48.95,49.01,48.89,48.98,48614.0,47.1161,47.1738,47.0583,47.1449,48614.0
2024-02-23 11:30:00,48.97,49.08,48.93,49.08,46530.0,47.1353,47.2412,47.0968,47.2412,46530.0
2024-02-23 12:00:00,49.08,49.13,49.02,49.02,50359.0,47.2412,47.2893,47.1834,47.1834,50359.0
2024-02-23 12:30:00,49.0,49.02,48.92,48.99,33331.0,47.1642,47.1834,47.0872,47.1546,33331.0
2024-02-23 13:00:00,49.0,49.07,48.96,49.0,30652.0,47.1642,47.2316,47.1257,47.1642,30652.0
2024-02-23 13:30:00,49.0,49.05,48.98,49.04,42334.0,47.1642,47.2123,47.1449,47.2027,42334.0
2024-02-23 14:00:00,49.03,49.06,48.99,49.02,28754.0,47.1931,47.2219,47.1546,47.1834,28754.0
2024-02-23 14:30:00,49.02,49.09,49.02,49.07,22204.0,47.1834,47.2508,47.1834,47.2316,22204.0
2024-02-23 15:00:00,49.06,49.09,48.95,48.96,39314.0,47.2219,47.2508,47.1161,47.1257,39314.0
2024-02-23 15:30:00,48.96,48.99,48.85,48.86,195076.0,47.1257,47.1546,47.0198,47.0294,195076.0
2024-02-26 09:30:00,48.86,48.9,48.7,48.79,44805.0,47.0294,47.0679,46.8754,46.962,44805.0
2024-02-26 10:00:00,48.79,48.79,48.6,48.63,32286.0,46.962,46.962,46.7792,46.808,32286.0
2024-02-26 10:30:00,48.64,48.66,48.49,48.5,39767.0,46.8177,46.8369,46.6733,46.6829,39767.0
2024-02-26 11:00:00,48.5,48.66,48.49,48.65,42810.0,46.6829,46.8369,46.6733,46.8273,42810.0
2024-02-26 11:30:00,48.66,48.7,48.65,48.66,37862.0,46.8369,46.8754,46.8273,46.8369,37862.0
2024-02-26 12:00:00,48.67,48.67,48.58,48.62,33657.0,46.8465,46.8465,46.7599,46.7984,33657.0
2024-02-26 12:30:00,48.62,48.62,48.56,48.59,23618.0,46.7984,46.7984,46.7407,46.7695,23618.0
2024-02-26 13:00:00,48.58,48.62,48.5,48.5,31038.0,46.7599,46.7984,46.6829,46.6829,31038.0
2024-02-26 13:30:00,48.49,48.53,48.42,48.49,55138.0,46.6733,46.7118,46.6059,46.6733,55138.0
2024-02-26 14:00:00,48.49,48.53,48.45,48.51,34123.0,46.6733,46.7118,46.6348,46.6925,34123.0
2024-02-26 14:30:00,48.52,48.56,48.48,48.56,36368.0,46.7022,46.7407,46.6637,46.7407,36368.0
2024-02-26 15:00:00,48.56,48.61,48.52,48.55,45794.0,46.7407,46.7888,46.7022,46.731,45794.0
2024-02-26 15:30:00,48.55,48.55,48.36,48.38,191454.0,46.731,46.731,46.5482,46.5674,191454.0
2024-02-27 09:30:00,48.15,48.44,48.11,48.32,73254.0,46.346,46.6252,46.3075,46.5097,73254.0
2024-02-27 10:00:00,48.33,48.38,48.26,48.28,42460.0,46.5193,46.5674,46.4519,46.4712,42460.0
2024-02-27 10:30:00,48.27,48.32,48.21,48.32,43090.0,46.4615,46.5097,46.4038,46.5097,43090.0
2024-02-27 11:00:00,48.33,48.35,48.3,48.31,24073.0,46.5193,46.5385,46.4904,46.5,24073.0
2024-02-27 11:30:00,48.32,48.34,48.3,48.33,22417.0,46.5097,46.5289,46.4904,46.5193,22417.0
2024-02-27 12:00:00,48.33,48.34,48.19,48.19,24293.0,46.5193,46.5289,46.3845,46.3845,24293.0
2024-02-27 12:30:00,48.18,48.18,48.09,48.09,30801.0,46.3749,46.3749,46.2883,46.2883,30801.0
2024-02-27 13:00:00,48.09,48.12,48.05,48.1,46338.0,46.2883,46.3172,46.2498,46.2979,46338.0
2024-02-27 13:30:00,48.1,48.16,48.09,48.13,25225.0,46.2979,46.3557,46.2883,46.3268,25225.0
2024-02-27 14:00:00,48.14,48.14,48.02,48.05,42533.0,46.3364,46.3364,46.2209,46.2498,42533.0
2024-02-27 14:30:00,48.06,48.1,48.05,48.06,44946.0,46.2594,46.2979,46.2498,46.2594,44946.0
2024-02-27 15:00:00,48.06,48.22,48.06,48.22,33535.0,46.2594,46.4134,46.2594,46.4134,33535.0
2024-02-27 15:30:00,48.21,48.35,48.19,48.33,153551.0,46.4038,46.5385,46.3845,46.5193,153551.0
2024-02-28 09:30:00,48.16,48.35,48.11,48.23,58319.0,46.3557,46.5385,46.3075,46.423,58319.0
2024-02-28 10:00:00,48.23,48.38,48.2,48.31,49758.0,46.423,46.5674,46.3942,46.5,49758.0
2024-02-28 10:30:00,48.3,48.43,48.3,48.4,51610.0,46.4904,46.6155,46.4904,46.5867,51610.0
2024-02-28 11:00:00,48.41,48.47,48.38,48.39,58352.0,46.5963,46.654,46.5674,46.577,58352.0
2024-02-28 11:30:00,48.4,48.4,48.28,48.35,52835.0,46.5867,46.5867,46.4712,46.5385,52835.0
2024-02-28 12:00:00,48.35,48.35,48.21,48.21,50369.0,46.5385,46.5385,46.4038,46.4038,50369.0
2024-02-28 12:30:00,48.19,48.19,48.08,48.15,58006.0,46.3845,46.3845,46.2786,46.346,58006.0
2024-02-28 13:00:00,48.13,48.36,48.08,48.35,35131.0,46.3268,46.5482,46.2786,46.5385,35131.0
2024-02-28 13:30:00,48.37,48.4,48.33,48.35,21418.0,46.5578,46.5867,46.5193,46.5385,21418.0
2024-02-28 14:00:00,48.36,48.37,48.19,48.2,33145.0,46.5482,46.5578,46.3845,46.3942,33145.0
2024-02-28 14:30:00,48.19,48.2,48.13,48.17,39102.0,46.3845,46.3942,46.3268,46.3653,39102.0
2024-02-28 15:00:00,48.16,48.17,48.06,48.08,47615.0,46.3557,46.3653,46.2594,46.2786,47615.0
2024-02-28 15:30:00,48.08,48.1,48.01,48.07,154896.0,46.2786,46.2979,46.2113,46.269,154896.0
2024-02-29 09:30:00,48.14,48.41,48.14,48.27,78809.0,46.3364,46.5963,46.3364,46.4615,78809.0
2024-02-29 10:00:00,48.28,48.39,48.13,48.39,52593.0,46.4712,46.577,46.3268,46.577,52593.0
2024-02-29 10:30:00,48.41,48.47,48.38,48.4,54483.0,46.5963,46.654,46.5674,46.5867,54483.0
2024-02-29 11:00:00,48.39,48.47,48.37,48.43,50831.0,46.577,46.654,46.5578,46.6155,50831.0
2024-02-29 11:30:00,48.43,48.44,48.25,48.36,35373.0,46.6155,46.6252,46.4423,46.5482,35373.0
2024-02-29 12:00:00,48.37,48.41,48.34,48.36,21560.0,46.5578,46.5963,46.5289,46.5482,21560.0
2024-02-29 12:30:00,48.36,48.44,48.33,48.44,36264.0,46.5482,46.6252,46.5193,46.6252,36264.0
2024-02-29 13:00:00,48.44,48.45,48.4,48.42,36916.0,46.6252,46.6348,46.5867,46.6059,36916.0
2024-02-29 13:30:00,48.42,48.46,48.35,48.45,21916.0,46.6059,46.6444,46.5385,46.6348,21916.0
2024-02-29 14:00:00,48.45,48.46,48.32,48.33,26640.0,46.6348,46.6444,46.5097,46.5193,26640.0
2024-02-29 14:30:00,48.33,48.37,48.28,48.32,29663.0,46.5193,46.5578,46.4712,46.5097,29663.0
2024-02-29 15:00:00,48.33,48.33,48.24,48.27,51009.0,46.5193,46.5193,46.4327,46.4615,51009.0
2024-02-29 15:30:00,48.28,48.44,48.23,48.32,358685.0,46.4712,46.6252,46.423,46.5097,358685.0
2024-03-01 09:30:00,48.11,48.25,47.81,47.82,168995.0,46.3075,46.4423,46.0188,46.0284,168995.0
2024-03-01 10:00:00,47.83,47.92,47.67,47.9,106816.0,46.038,46.1246,45.884,46.1054,106816.0
2024-03-01 10:30:00,47.92,48.05,47.82,48.05,76654.0,46.1246,46.2498,46.0284,46.2498,76654.0
2024-03-01 11:00:00,48.05,48.07,47.98,47.98,78083.0,46.2498,46.269,46.1824,46.1824,78083.0
2024-03-01 11:30:00,47.98,48.07,47.94,48.07,51472.0,46.1824,46.269,46.1439,46.269,51472.0
2024-03-01 12:00:00,48.08,48.14,48.04,48.13,75849.0,46.2786,46.3364,46.2401,46.3268,75849.0
2024-03-01 12:30:00,48.13,48.14,48.0,48.01,37047.0,46.3268,46.3364,46.2016,46.2113,37047.0
2024-03-01 13:00:00,48.01,48.12,48.01,48.11,40493.0,46.2113,46.3172,46.2113,46.3075,40493.0
2024-03-01 13:30:00,48.1,48.2,48.09,48.2,37579.0,46.2979,46.3942,46.2883,46.3942,37579.0
2024-03-01 14:00:00,48.21,48.32,48.21,48.31,40929.0,46.4038,46.5097,46.4038,46.5,40929.0
2024-03-01 14:30:00,48.31,48.34,48.26,48.3,26922.0,46.5,46.5289,46.4519,46.4904,26922.0
2024-03-01 15:00:00,48.3,48.35,48.24,48.35,46379.0,46.4904,46.5385,46.4327,46.5385,46379.0
2024-03-01 15:30:00,48.36,48.41,48.27,48.39,203099.0,46.5482,46.5963,46.4615,46.577,203099.0
2024-03-04 09:30:00,48.34,48.75,48.25,48.75,86066.0,46.5289,46.9235,46.4423,46.9235,86066.0
2024-03-04 10:00:00,48.74,48.8,48.55,48.71,49069.0,46.9139,46.9717,46.731,46.885,49069.0
2024-03-04 10:30:00,48.73,48.97,48.66,48.88,81542.0,46.9043,47.1353,46.8369,47.0487,81542.0
2024-03-04 11:00:00,48.84,49.16,48.8,49.14,113318.0,47.0102,47.3182,46.9717,47.2989,113318.0
2024-03-04 11:30:00,49.13,49.29,49.03,49.24,68979.0,47.2893,47.4433,47.1931,47.3952,68979.0
2024-03-04 12:00:00,49.24,49.3,49.1,49.21,54331.0,47.3952,47.4529,47.2604,47.3663,54331.0
2024-03-04 12:30:00,49.2,49.3,49.14,49.3,66964.0,47.3567,47.4529,47.2989,47.4529,66964.0
2024-03-04 13:00:00,49.3,49.34,49.2,49.2,58814.0,47.4529,47.4914,47.3567,47.3567,58814.0
2024-03-04 13:30:00,49.2,49.35,49.18,49.28,80000.0,47.3567,47.5011,47.3374,47.4337,80000.0
2024-03-04 14:00:00,49.28,49.35,49.26,49.33,60961.0,47.4337,47.5011,47.4144,47.4818,60961.0
2024-03-04 14:30:00,49.33,49.46,49.32,49.32,82019.0,47.4818,47.6069,47.4722,47.4722,82019.0
2024-03-04 15:00:00,49.31,49.39,49.25,49.26,58958.0,47.4626,47.5396,47.4048,47.4144,58958.0
2024-03-04 15:30:00,49.26,49.3,49.09,49.12,255418.0,47.4144,47.4529,47.2508,47.2797,255418.0
2024-03-05 09:30:00,49.04,49.04,48.57,48.76,90753.0,47.2027,47.2027,46.7503,46.9332,90753.0
2024-03-05 10:00:00,48.77,48.88,48.73,48.85,83373.0,46.9428,47.0487,46.9043,47.0198,83373.0
2024-03-05 10:30:00,48.84,48.95,48.78,48.82,59316.0,47.0102,47.1161,46.9524,46.9909,59316.0
2024-03-05 11:00:00,48.83,48.89,48.75,48.88,35187.0,47.0005,47.0583,46.9235,47.0487,35187.0
2024-03-05 11:30:00,48.88,48.88,48.76,48.86,39716.0,47.0487,47.0487,46.9332,47.0294,39716.0
2024-03-05 12:00:00,48.85,48.98,48.85,48.95,30904.0,47.0198,47.1449,47.0198,47.1161,30904.0
2024-03-05 12:30:00,48.94,48.96,48.85,48.85,26109.0,47.1064,47.1257,47.0198,47.0198,26109.0
2024-03-05 13:00:00,48.85,48.9,48.83,48.9,23787.0,47.0198,47.0679,47.0005,47.0679,23787.0
2024-03-05 13:30:00,48.9,48.92,48.84,48.84,38813.0,47.0679,47.0872,47.0102,47.0102,38813.0
2024-03-05 14:00:00,48.84,48.98,48.77,48.95,34814.0,47.0102,47.1449,46.9428,47.1161,34814.0
2024-03-05 14:30:00,48.95,48.95,48.8,48.8,39099.0,47.1161,47.1161,46.9717,46.9717,39099.0
2024-03-05 15:00:00,48.81,48.84,48.72,48.8,83187.0,46.9813,47.0102,46.8947,46.9717,83187.0
2024-03-05 15:30:00,48.8,48.99,48.78,48.97,195636.0,46.9717,47.1546,46.9524,47.1353,195636.0
2024-03-06 09:30:00,48.98,49.36,48.98,49.14,54318.0,47.1449,47.5107,47.1449,47.2989,54318.0
2024-03-06 10:00:00,49.09,49.13,49.02,49.05,50032.0,47.2508,47.2893,47.1834,47.2123,50032.0
2024-03-06 10:30:00,49.04,49.19,48.97,49.18,58629.0,47.2027,47.3471,47.1353,47.3374,58629.0
2024-03-06 11:00:00,49.18,49.38,49.16,49.38,41430.0,47.3374,47.5299,47.3182,47.5299,41430.0
2024-03-06 11:30:00,49.39,49.41,49.3,49.3,30990.0,47.5396,47.5588,47.4529,47.4529,30990.0
2024-03-06 12:00:00,49.3,49.38,49.29,49.3,36400.0,47.4529,47.5299,47.4433,47.4529,36400.0
2024-03-06 12:30:00,49.3,49.33,49.24,49.3,28734.0,47.4529,47.4818,47.3952,47.4529,28734.0
2024-03-06 13:00:00,49.3,49.35,49.27,49.33,32259.0,47.4529,47.5011,47.4241,47.4818,32259.0
2024-03-06 13:30:00,49.33,49.34,49.16,49.19,49172.0,47.4818,47.4914,47.3182,47.3471,49172.0
2024-03-06 14:00:00,49.16,49.22,49.06,49.12,28295.0,47.3182,47.3759,47.2219,47.2797,28295.0
2024-03-06 14:30:00,49.12,49.14,49.02,49.08,52123.0,47.2797,47.2989,47.1834,47.2412,52123.0
2024-03-06 15:00:00,49.08,49.18,49.07,49.16,59318.0,47.2412,47.3374,47.2316,47.3182,59318.0
2024-03-06 15:30:00,49.16,49.23,49.06,49.18,153535.0,47.3182,47.3856,47.2219,47.3374,153535.0
2024-03-07 09:30:00,49.44,49.47,49.09,49.23,69150.0,47.5877,47.6166,47.2508,47.3856,69150.0
2024-03-07 10:00:00,49.24,49.26,49.02,49.05,44597.0,47.3952,47.4144,47.1834,47.2123,44597.0
2024-03-07 10:30:00,49.06,49.19,49.05,49.16,42569.0,47.2219,47.3471,47.2123,47.3182,42569.0
2024-03-07 11:00:00,49.16,49.23,49.13,49.15,37673.0,47.3182,47.3856,47.2893,47.3086,37673.0
2024-03-07 11:30:00,49.14,49.15,49.08,49.14,48341.0,47.2989,47.3086,47.2412,47.2989,48341.0
2024-03-07 12:00:00,49.15,49.16,49.05,49.07,39564.0,47.3086,47.3182,47.2123,47.2316,39564.0
2024-03-07 12:30:00,49.08,49.1,48.98,49.01,31300.0,47.2412,47.2604,47.1449,47.1738,31300.0
2024-03-07 13:00:00,49.01,49.07,48.99,49.02,21467.0,47.1738,47.2316,47.1546,47.1834,21467.0
2024-03-07 13:30:00,49.02,49.15,49.01,49.11,59477.0,47.1834,47.3086,47.1738,47.2701,59477.0
2024-03-07 14:00:00,49.11,49.14,49.02,49.04,55518.0,47.2701,47.2989,47.1834,47.2027,55518.0
2024-03-07 14:30:00,49.04,49.16,49.04,49.04,62214.0,47.2027,47.3182,47.2027,47.2027,62214.0
2024-03-07 15:00:00,49.03,49.05,48.89,48.89,70845.0,47.1931,47.2123,47.0583,47.0583,70845.0
2024-03-07 15:30:00,48.88,48.95,48.83,48.89,262023.0,47.0487,47.1161,47.0005,47.0583,262023.0
2024-03-08 09:30:00,48.87,49.1,48.85,49.05,51619.0,47.0391,47.2604,47.0198,47.2123,51619.0
2024-03-08 10:00:00,49.05,49.12,48.93,48.93,39752.0,47.2123,47.2797,47.0968,47.0968,39752.0
2024-03-08 10:30:00,48.95,49.11,48.95,49.1,28926.0,47.1161,47.2701,47.1161,47.2604,28926.0
2024-03-08 11:00:00,49.1,49.34,49.05,49.34,53489.0,47.2604,47.4914,47.2123,47.4914,53489.0
2024-03-08 11:30:00,49.34,49.59,49.34,49.58,93688.0,47.4914,47.7321,47.4914,47.7225,93688.0
2024-03-08 12:00:00,49.57,49.77,49.53,49.7,77740.0,47.7128,47.9053,47.6743,47.838,77740.0
2024-03-08 12:30:00,49.71,49.76,49.6,49.65,56374.0,47.8476,47.8957,47.7417,47.7898,56374.0
2024-03-08 13:00:00,49.62,49.7,49.58,49.67,64690.0,47.761,47.838,47.7225,47.8091,64690.0
2024-03-08 13:30:00,49.66,49.72,49.62,49.7,40814.0,47.7995,47.8572,47.761,47.838,40814.0
2024-03-08 14:00:00,49.7,49.74,49.65,49.69,42108.0,47.838,47.8765,47.7898,47.8283,42108.0
2024-03-08 14:30:00,49.7,49.77,49.7,49.71,30235.0,47.838,47.9053,47.838,47.8476,30235.0
2024-03-08 15:00:00,49.7,49.72,49.51,49.51,29807.0,47.838,47.8572,47.6551,47.6551,29807.0
2024-03-08 15:30:00,49.51,49.54,49.44,49.5,145220.0,47.6551,47.6839,47.5877,47.6454,145220.0
2024-03-11 09:30:00,49.78,50.07,49.59,49.65,183751.0,47.915,48.1941,47.7321,47.7898,183751.0
2024-03-11 10:00:00,49.65,49.95,49.6,49.95,83969.0,47.7898,48.0786,47.7417,48.0786,83969.0
2024-03-11 10:30:00,49.94,49.95,49.74,49.79,47635.0,48.069,48.0786,47.8765,47.9246,47635.0
2024-03-11 11:00:00,49.8,49.91,49.79,49.9,35771.0,47.9342,48.0401,47.9246,48.0305,35771.0
2024-03-11 11:30:00,49.91,50.13,49.9,50.11,60459.0,48.0401,48.2518,48.0305,48.2326,60459.0
2024-03-11 12:00:00,50.11,50.14,50.02,50.09,59875.0,48.2326,48.2615,48.146,48.2133,59875.0
2024-03-11 12:30:00,50.09,50.16,50.02,50.1,64399.0,48.2133,48.2807,48.146,48.223,64399.0
2024-03-11 13:00:00,50.1,50.11,49.99,50.1,40734.0,48.223,48.2326,48.1171,48.223,40734.0
2024-03-11 13:30:00,50.1,50.15,50.1,50.13,40525.0,48.223,48.2711,48.223,48.2518,40525.0
2024-03-11 14:00:00,50.13,50.16,50.06,50.16,42201.0,48.2518,48.2807,48.1845,48.2807,42201.0
2024-03-11 14:30:00,50.16,50.24,50.16,50.24,39979.0,48.2807,48.3577,48.2807,48.3577,39979.0
2024-03-11 15:00:00,50.25,50.27,50.2,50.21,71600.0,48.3673,48.3866,48.3192,48.3288,71600.0
2024-03-11 15:30:00,50.22,50.3,50.19,50.25,255819.0,48.3385,48.4155,48.3096,48.3673,255819.0
2024-03-12 09:30:00,50.51,50.51,50.06,50.09,75906.0,48.6176,48.6176,48.1845,48.2133,75906.0
2024-03-12 10:00:00,50.1,50.19,49.98,50.17,42970.0,48.223,48.3096,48.1075,48.2903,42970.0
2024-03-12 10:30:00,50.18,50.3,50.18,50.27,44959.0,48.3,48.4155,48.3,48.3866,44959.0
2024-03-12 11:00:00,50.28,50.32,50.2,50.27,47928.0,48.3962,48.4347,48.3192,48.3866,47928.0
2024-03-12 11:30:00,50.26,50.31,50.15,50.15,52453.0,48.377,48.4251,48.2711,48.2711,52453.0
2024-03-12 12:00:00,50.15,50.16,50.03,50.04,68384.0,48.2711,48.2807,48.1556,48.1652,68384.0
2024-03-12 12:30:00,50.03,50.03,49.89,49.97,70692.0,48.1556,48.1556,48.0208,48.0978,70692.0
2024-03-12 13:00:00,49.98,50.01,49.91,49.95,60407.0,48.1075,48.1363,48.0401,48.0786,60407.0
2024-03-12 13:30:00,49.95,50.09,49.95,50.06,29832.0,48.0786,48.2133,48.0786,48.1845,29832.0
2024-03-12 14:00:00,50.06,50.15,50.06,50.13,34498.0,48.1845,48.2711,48.1845,48.2518,34498.0
2024-03-12 14:30:00,50.14,50.2,50.1,50.16,42374.0,48.2615,48.3192,48.223,48.2807,42374.0
2024-03-12 15:00:00,50.15,50.15,50.05,50.09,53640.0,48.2711,48.2711,48.1748,48.2133,53640.0
2024-03-12 15:30:00,50.09,50.15,50.05,50.06,189037.0,48.2133,48.2711,48.1748,48.1845,189037.0
2024-03-13 09:30:00,50.01,50.06,49.91,49.97,54677.0,48.1363,48.1845,48.0401,48.0978,54677.0
2024-03-13 10:00:00,49.97,49.99,49.88,49.97,99649.0,48.0978,48.1171,48.0112,48.0978,99649.0
2024-03-13 10:30:00,49.97,50.03,49.88,49.98,81601.0,48.0978,48.1556,48.0112,48.1075,81601.0
2024-03-13 11:00:00,49.97,50.09,49.94,50.04,37424.0,48.0978,48.2133,48.069,48.1652,37424.0
2024-03-13 11:30:00,50.04,50.09,49.99,50.02,36542.0,48.1652,48.2133,48.1171,48.146,36542.0
2024-03-13 12:00:00,50.02,50.1,50.0,50.04,36030.0,48.146,48.223,48.1267,48.1652,36030.0
2024-03-13 12:30:00,50.05,50.14,50.05,50.06,32693.0,48.1748,48.2615,48.1748,48.1845,32693.0
2024-03-13 13:00:00,50.07,50.11,50.04,50.05,35530.0,48.1941,48.2326,48.1652,48.1748,35530.0
2024-03-13 13:30:00,50.04,50.04,49.95,49.97,36730.0,48.1652,48.1652,48.0786,48.0978,36730.0
2024-03-13 14:00:00,49.96,50.03,49.95,49.97,27631.0,48.0882,48.1556,48.0786,48.0978,27631.0
2024-03-13 14:30:00,49.97,49.98,49.91,49.93,32257.0,48.0978,48.1075,48.0401,48.0593,32257.0
2024-03-13 15:00:00,49.93,49.99,49.83,49.86,48226.0,48.0593,48.1171,47.9631,47.992,48226.0
2024-03-13 15:30:00,49.86,50.14,49.86,50.12,233769.0,47.992,48.2615,47.992,48.2422,233769.0
2024-03-14 09:30:00,50.24,50.34,49.73,49.75,85360.0,48.3577,48.454,47.8668,47.8861,85360.0
2024-03-14 10:00:00,49.74,49.87,49.72,49.82,57739.0,47.8765,48.0016,47.8572,47.9535,57739.0
2024-03-14 10:30:00,49.81,49.83,49.63,49.63,54218.0,47.9438,47.9631,47.7706,47.7706,54218.0
2024-03-14 11:00:00,49.63,49.73,49.61,49.72,57488.0,47.7706,47.8668,47.7513,47.8572,57488.0
2024-03-14 11:30:00,49.72,49.82,49.62,49.81,42340.0,47.8572,47.9535,47.761,47.9438,42340.0
2024-03-14 12:00:00,49.81,49.94,49.79,49.91,44377.0,47.9438,48.069,47.9246,48.0401,44377.0
2024-03-14 12:30:00,49.91,49.94,49.8,49.84,50677.0,48.0401,48.069,47.9342,47.9727,50677.0
2024-03-14 13:00:00,49.84,49.86,49.74,49.75,45346.0,47.9727,47.992,47.8765,47.8861,45346.0
2024-03-14 13:30:00,49.74,49.85,49.72,49.84,53817.0,47.8765,47.9823,47.8572,47.9727,53817.0
2024-03-14 14:00:00,49.85,49.95,49.83,49.83,46044.0,47.9823,48.0786,47.9631,47.9631,46044.0
2024-03-14 14:30:00,49.84,49.87,49.77,49.81,38955.0,47.9727,48.0016,47.9053,47.9438,38955.0
2024-03-14 15:00:00,49.81,49.81,49.69,49.69,69226.0,47.9438,47.9438,47.8283,47.8283,69226.0
2024-03-14 15:30:00,49.7,49.82,49.66,49.82,258552.0,47.838,47.9535,47.7995,47.9535,258552.0
2024-03-15 09:30:00,49.8,49.95,49.5,49.54,92576.0,47.9342,48.0786,47.6454,47.6839,92576.0
2024-03-15 10:00:00,49.53,49.54,49.28,49.28,67485.0,47.6743,47.6839,47.4337,47.4337,67485.0
2024-03-15 10:30:00,49.28,49.37,49.23,49.35,97960.0,47.4337,47.5203,47.3856,47.5011,97960.0
2024-03-15 11:00:00,49.33,49.36,49.17,49.18,53267.0,47.4818,47.5107,47.3278,47.3374,53267.0
2024-03-15 11:30:00,49.18,49.2,49.13,49.16,68551.0,47.3374,47.3567,47.2893,47.3182,68551.0
2024-03-15 12:00:00,49.16,49.18,49.04,49.15,66963.0,47.3182,47.3374,47.2027,47.3086,66963.0
2024-03-15 12:30:00,49.16,49.22,49.03,49.03,57477.0,47.3182,47.3759,47.1931,47.1931,57477.0
2024-03-15 13:00:00,49.03,49.08,48.98,48.98,46865.0,47.1931,47.2412,47.1449,47.1449,46865.0
2024-03-15 13:30:00,48.98,49.06,48.95,49.06,56141.0,47.1449,47.2219,47.1161,47.2219,56141.0
2024-03-15 14:00:00,49.06,49.08,48.91,48.97,62404.0,47.2219,47.2412,47.0776,47.1353,62404.0
2024-03-15 14:30:00,48.96,49.05,48.94,49.0,52663.0,47.1257,47.2123,47.1064,47.1642,52663.0
2024-03-15 15:00:00,48.99,49.23,48.99,49.2,77331.0,47.1546,47.3856,47.1546,47.3567,77331.0
2024-03-15 15:30:00,49.21,49.28,48.92,48.93,450605.0,47.3663,47.4337,47.0872,47.0968,450605.0
2024-03-18 09:30:00,49.22,49.4,48.99,49.35,109947.0,47.3759,47.5492,47.1546,47.5011,109947.0
2024-03-18 10:00:00,49.34,49.65,49.27,49.55,73233.0,47.4914,47.7898,47.4241,47.6936,73233.0
2024-03-18 10:30:00,49.54,49.66,49.39,49.4,80994.0,47.6839,47.7995,47.5396,47.5492,80994.0
2024-03-18 11:00:00,49.39,49.55,49.36,49.53,44062.0,47.5396,47.6936,47.5107,47.6743,44062.0
2024-03-18 11:30:00,49.52,49.53,49.44,49.52,37173.0,47.6647,47.6743,47.5877,47.6647,37173.0
2024-03-18 12:00:00,49.53,49.53,49.45,49.45,28624.0,47.6743,47.6743,47.5973,47.5973,28624.0
2024-03-18 12:30:00,49.45,49.51,49.4,49.49,25055.0,47.5973,47.6551,47.5492,47.6358,25055.0
2024-03-18 13:00:00,49.49,49.59,49.44,49.47,54383.0,47.6358,47.7321,47.5877,47.6166,54383.0
2024-03-18 13:30:00,49.48,49.49,49.31,49.33,39496.0,47.6262,47.6358,47.4626,47.4818,39496.0
2024-03-18 14:00:00,49.33,49.38,49.26,49.38,42333.0,47.4818,47.5299,47.4144,47.5299,42333.0
2024-03-18 14:30:00,49.38,49.44,49.28,49.39,42267.0,47.5299,47.5877,47.4337,47.5396,42267.0
2024-03-18 15:00:00,49.4,49.4,49.33,49.34,66121.0,47.5492,47.5492,47.4818,47.4914,66121.0
2024-03-18 15:30:00,49.34,49.35,49.22,49.25,211435.0,47.4914,47.5011,47.3759,47.4048,211435.0
2024-03-19 09:30:00,49.12,49.33,48.97,49.33,75609.0,47.2797,47.4818,47.1353,47.4818,75609.0
2024-03-19 10:00:00,49.29,49.44,49.27,49.32,52715.0,47.4433,47.5877,47.4241,47.4722,52715.0
2024-03-19 10:30:00,49.32,49.51,49.32,49.5,46768.0,47.4722,47.6551,47.4722,47.6454,46768.0
2024-03-19 11:00:00,49.5,49.59,49.41,49.41,47993.0,47.6454,47.7321,47.5588,47.5588,47993.0
2024-03-19 11:30:00,49.41,49.53,49.41,49.42,34202.0,47.5588,47.6743,47.5588,47.5684,34202.0
2024-03-19 12:00:00,49.42,49.43,49.31,49.36,43532.0,47.5684,47.5781,47.4626,47.5107,43532.0
2024-03-19 12:30:00,49.37,49.39,49.31,49.32,40134.0,47.5203,47.5396,47.4626,47.4722,40134.0
2024-03-19 13:00:00,49.33,49.4,49.28,49.35,36100.0,47.4818,47.5492,47.4337,47.5011,36100.0
2024-03-19 13:30:00,49.36,49.39,49.32,49.34,35087.0,47.5107,47.5396,47.4722,47.4914,35087.0
2024-03-19 14:00:00,49.34,49.35,49.3,49.33,30708.0,47.4914,47.5011,47.4529,47.4818,30708.0
2024-03-19 14:30:00,49.33,49.43,49.33,49.38,28804.0,47.4818,47.5781,47.4818,47.5299,28804.0
2024-03-19 15:00:00,49.39,49.39,49.29,49.3,55388.0,47.5396,47.5396,47.4433,47.4529,55388.0
2024-03-19 15:30:00,49.3,49.33,49.11,49.13,273463.0,47.4529,47.4818,47.2701,47.2893,273463.0
2024-03-20 09:30:00,49.03,49.57,48.96,49.1,86166.0,47.1931,47.7128,47.1257,47.2604,86166.0
2024-03-20 10:00:00,49.1,49.3,49.09,49.27,68351.0,47.2604,47.4529,47.2508,47.4241,68351.0
2024-03-20 10:30:00,49.27,49.28,49.09,49.15,73563.0,47.4241,47.4337,47.2508,47.3086,73563.0
2024-03-20 11:00:00,49.14,49.14,49.05,49.09,70572.0,47.2989,47.2989,47.2123,47.2508,70572.0
2024-03-20 11:30:00,49.09,49.11,49.05,49.06,53716.0,47.2508,47.2701,47.2123,47.2219,53716.0
2024-03-20 12:00:00,49.05,49.07,49.03,49.06,37975.0,47.2123,47.2316,47.1931,47.2219,37975.0
2024-03-20 12:30:00,49.06,49.1,49.05,49.08,43469.0,47.2219,47.2604,47.2123,47.2412,43469.0
2024-03-20 13:00:00,49.07,49.1,49.05,49.07,33075.0,47.2316,47.2604,47.2123,47.2316,33075.0
2024-03-20 13:30:00,49.06,49.08,48.95,49.06,44258.0,47.2219,47.2412,47.1161,47.2219,44258.0
2024-03-20 14:00:00,49.07,49.2,49.07,49.19,62556.0,47.2316,47.3567,47.2316,47.3471,62556.0
2024-03-20 14:30:00,49.19,49.45,49.11,49.4,90026.0,47.3471,47.5973,47.2701,47.5492,90026.0
2024-03-20 15:00:00,49.4,49.55,49.37,49.52,100229.0,47.5492,47.6936,47.5203,47.6647,100229.0
2024-03-20 15:30:00,49.52,49.55,49.43,49.52,292768.0,47.6647,47.6936,47.5781,47.6647,292768.0
2024-03-21 09:30:00,49.73,50.03,49.57,49.92,76031.0,47.8668,48.1556,47.7128,48.0497,76031.0
2024-03-21 10:00:00,49.93,50.02,49.85,49.96,33040.0,48.0593,48.146,47.9823,48.0882,33040.0
2024-03-21 10:30:00,49.94,50.02,49.88,50.01,64263.0,48.069,48.146,48.0112,48.1363,64263.0
2024-03-21 11:00:00,50.01,50.01,49.86,49.87,34207.0,48.1363,48.1363,47.992,48.0016,34207.0
2024-03-21 11:30:00,49.88,50.18,49.88,50.18,67999.0,48.0112,48.3,48.0112,48.3,67999.0
2024-03-21 12:00:00,50.17,50.18,50.12,50.14,44021.0,48.2903,48.3,48.2422,48.2615,44021.0
2024-03-21 12:30:00,50.14,50.14,49.95,50.05,35183.0,48.2615,48.2615,48.0786,48.1748,35183.0
2024-03-21 13:00:00,50.05,50.09,50.02,50.06,25022.0,48.1748,48.2133,48.146,48.1845,25022.0
2024-03-21 13:30:00,50.04,50.04,49.98,49.98,34268.0,48.1652,48.1652,48.1075,48.1075,34268.0
2024-03-21 14:00:00,49.98,49.98,49.92,49.92,29066.0,48.1075,48.1075,48.0497,48.0497,29066.0
2024-03-21 14:30:00,49.92,49.92,49.87,49.92,37961.0,48.0497,48.0497,48.0016,48.0497,37961.0
2024-03-21 15:00:00,49.92,49.99,49.88,49.98,50569.0,48.0497,48.1171,48.0112,48.1075,50569.0
2024-03-21 15:30:00,49.98,50.02,49.87,49.88,154665.0,48.1075,48.146,48.0016,48.0112,154665.0
2024-03-22 09:30:00,50.03,50.1,49.83,50.01,75100.0,48.1556,48.223,47.9631,48.1363,75100.0
2024-03-22 10:00:00,50.0,50.02,49.88,49.9,63429.0,48.1267,48.146,48.0112,48.0305,63429.0
2024-03-22 10:30:00,49.89,49.93,49.86,49.92,46665.0,48.0208,48.0593,47.992,48.0497,46665.0
2024-03-22 11:00:00,49.91,49.94,49.77,49.86,38323.0,48.0401,48.069,47.9053,47.992,38323.0
2024-03-22 11:30:00,49.87,49.9,49.84,49.85,34927.0,48.0016,48.0305,47.9727,47.9823,34927.0
2024-03-22 12:00:00,49.84,49.85,49.73,49.78,72363.0,47.9727,47.9823,47.8668,47.915,72363.0
2024-03-22 12:30:00,49.78,49.85,49.75,49.84,52132.0,47.915,47.9823,47.8861,47.9727,52132.0
2024-03-22 13:00:00,49.83,49.84,49.78,49.8,31208.0,47.9631,47.9727,47.915,47.9342,31208.0
2024-03-22 13:30:00,49.8,49.85,49.8,49.84,35011.0,47.9342,47.9823,47.9342,47.9727,35011.0
2024-03-22 14:00:00,49.84,49.89,49.81,49.82,39250.0,47.9727,48.0208,47.9438,47.9535,39250.0
2024-03-22 14:30:00,49.83,49.85,49.79,49.84,28162.0,47.9631,47.9823,47.9246,47.9727,28162.0
2024-03-22 15:00:00,49.84,49.85,49.75,49.79,43884.0,47.9727,47.9823,47.8861,47.9246,43884.0
2024-03-22 15:30:00,49.78,49.87,49.76,49.77,141733.0,47.915,48.0016,47.8957,47.9053,141733.0
2024-03-25 09:30:00,49.56,49.59,49.35,49.4,63049.0,47.7032,47.7321,47.5011,47.5492,63049.0
2024-03-25 10:00:00,49.39,49.46,49.3,49.39,53605.0,47.5396,47.6069,47.4529,47.5396,53605.0
2024-03-25 10:30:00,49.38,49.42,49.34,49.38,23759.0,47.5299,47.5684,47.4914,47.5299,23759.0
2024-03-25 11:00:00,49.37,49.5,49.36,49.47,23997.0,47.5203,47.6454,47.5107,47.6166,23997.0
2024-03-25 11:30:00,49.48,49.59,49.47,49.59,22030.0,47.6262,47.7321,47.6166,47.7321,22030.0
2024-03-25 12:00:00,49.59,49.69,49.59,49.65,39352.0,47.7321,47.8283,47.7321,47.7898,39352.0
2024-03-25 12:30:00,49.65,49.72,49.64,49.7,23689.0,47.7898,47.8572,47.7802,47.838,23689.0
2024-03-25 13:00:00,49.71,49.76,49.67,49.67,45347.0,47.8476,47.8957,47.8091,47.8091,45347.0
2024-03-25 13:30:00,49.67,49.71,49.66,49.7,18206.0,47.8091,47.8476,47.7995,47.838,18206.0
2024-03-25 14:00:00,49.69,49.69,49.63,49.66,20655.0,47.8283,47.8283,47.7706,47.7995,20655.0
2024-03-25 14:30:00,49.66,49.7,49.65,49.68,17924.0,47.7995,47.838,47.7898,47.8187,17924.0
2024-03-25 15:00:00,49.68,49.72,49.65,49.69,33023.0,47.8187,47.8572,47.7898,47.8283,33023.0
2024-03-25 15:30:00,49.69,49.71,49.63,49.7,122380.0,47.8283,47.8476,47.7706,47.838,122380.0
2024-03-26 09:30:00,49.51,49.65,49.51,49.55,31067.0,47.6551,47.7898,47.6551,47.6936,31067.0
2024-03-26 10:00:00,49.57,49.72,49.55,49.7,28607.0,47.7128,47.8572,47.6936,47.838,28607.0
2024-03-26 10:30:00,49.68,49.73,49.62,49.71,26448.0,47.8187,47.8668,47.761,47.8476,26448.0
2024-03-26 11:00:00,49.71,49.8,49.69,49.78,35324.0,47.8476,47.9342,47.8283,47.915,35324.0
2024-03-26 11:30:00,49.77,49.78,49.72,49.75,25314.0,47.9053,47.915,47.8572,47.8861,25314.0
2024-03-26 12:00:00,49.75,49.79,49.71,49.76,34268.0,47.8861,47.9246,47.8476,47.8957,34268.0
2024-03-26 12:30:00,49.76,49.76,49.67,49.67,28811.0,47.8957,47.8957,47.8091,47.8091,28811.0
2024-03-26 13:00:00,49.66,49.69,49.66,49.67,22067.0,47.7995,47.8283,47.7995,47.8091,22067.0
2024-03-26 13:30:00,49.66,49.67,49.61,49.65,21263.0,47.7995,47.8091,47.7513,47.7898,21263.0
2024-03-26 14:00:00,49.65,49.65,49.58,49.58,16582.0,47.7898,47.7898,47.7225,47.7225,16582.0
2024-03-26 14:30:00,49.58,49.58,49.49,49.52,21557.0,47.7225,47.7225,47.6358,47.6647,21557.0
2024-03-26 15:00:00,49.52,49.55,49.5,49.54,19108.0,47.6647,47.6936,47.6454,47.6839,19108.0
2024-03-26 15:30:00,49.54,49.57,49.48,49.56,197327.0,47.6839,47.7128,47.6262,47.7032,197327.0
2024-03-27 09:30:00,49.79,49.9,49.6,49.89,52736.0,47.9246,48.0305,47.7417,48.0208,52736.0
2024-03-27 10:00:00,49.88,49.9,49.71,49.76,64537.0,48.0112,48.0305,47.8476,47.8957,64537.0
2024-03-27 10:30:00,49.76,49.78,49.68,49.7,48175.0,47.8957,47.915,47.8187,47.838,48175.0
2024-03-27 11:00:00,49.7,49.77,49.67,49.71,60225.0,47.838,47.9053,47.8091,47.8476,60225.0
2024-03-27 11:30:00,49.72,49.73,49.6,49.6,52502.0,47.8572,47.8668,47.7417,47.7417,52502.0
2024-03-27 12:00:00,49.6,49.61,49.55,49.58,32305.0,47.7417,47.7513,47.6936,47.7225,32305.0
2024-03-27 12:30:00,49.59,49.6,49.49,49.49,62226.0,47.7321,47.7417,47.6358,47.6358,62226.0
2024-03-27 13:00:00,49.49,49.56,49.45,49.54,28340.0,47.6358,47.7032,47.5973,47.6839,28340.0
2024-03-27 13:30:00,49.54,49.54,49.45,49.47,29076.0,47.6839,47.6839,47.5973,47.6166,29076.0
2024-03-27 14:00:00,49.48,49.52,49.42,49.52,35381.0,47.6262,47.6647,47.5684,47.6647,35381.0
2024-03-27 14:30:00,49.52,49.53,49.41,49.45,48164.0,47.6647,47.6743,47.5588,47.5973,48164.0
2024-03-27 15:00:00,49.45,49.58,49.45,49.58,36285.0,47.5973,47.7225,47.5973,47.7225,36285.0
2024-03-27 15:30:00,49.58,49.78,49.56,49.78,138037.0,47.7225,47.915,47.7032,47.915,138037.0
2024-03-28 09:30:00,49.89,50.13,49.83,50.1,84261.0,48.0208,48.2518,47.9631,48.223,84261.0
2024-03-28 10:00:00,50.08,50.08,49.91,49.94,52530.0,48.2037,48.2037,48.0401,48.069,52530.0
2024-03-28 10:30:00,49.95,50.01,49.9,50.01,38103.0,48.0786,48.1363,48.0305,48.1363,38103.0
2024-03-28 11:00:00,50.04,50.1,50.03,50.1,30030.0,48.1652,48.223,48.1556,48.223,30030.0
2024-03-28 11:30:00,50.11,50.19,50.09,50.18,32041.0,48.2326,48.3096,48.2133,48.3,32041.0
2024-03-28 12:00:00,50.18,50.18,49.98,50.01,43640.0,48.3,48.3,48.1075,48.1363,43640.0
2024-03-28 12:30:00,50.0,50.07,49.98,50.04,24061.0,48.1267,48.1941,48.1075,48.1652,24061.0
2024-03-28 13:00:00,50.04,50.06,50.01,50.03,24231.0,48.1652,48.1845,48.1363,48.1556,24231.0
2024-03-28 13:30:00,50.03,50.09,50.01,50.05,24745.0,48.1556,48.2133,48.1363,48.1748,24745.0
2024-03-28 14:00:00,50.05,50.05,49.98,50.0,29120.0,48.1748,48.1748,48.1075,48.1267,29120.0
2024-03-28 14:30:00,49.99,50.02,49.92,50.01,27615.0,48.1171,48.146,48.0497,48.1363,27615.0
2024-03-28 15:00:00,50.01,50.01,49.94,49.99,44182.0,48.1363,48.1363,48.069,48.1171,44182.0
2024-03-28 15:30:00,50.0,50.03,49.84,49.88,327228.0,48.1267,48.1556,47.9727,48.0112,327228.0
2024-04-01 09:30:00,49.96,50.16,49.87,50.15,45111.0,48.0882,48.2807,48.0016,48.2711,45111.0
2024-04-01 10:00:00,50.13,50.19,50.05,50.08,42482.0,48.2518,48.3096,48.1748,48.2037,42482.0
2024-04-01 10:30:00,50.08,50.12,50.03,50.11,60326.0,48.2037,48.2422,48.1556,48.2326,60326.0
2024-04-01 11:00:00,50.11,50.11,49.99,50.04,38647.0,48.2326,48.2326,48.1171,48.1652,38647.0
2024-04-01 11:30:00,50.03,50.07,49.91,49.92,40224.0,48.1556,48.1941,48.0401,48.0497,40224.0
2024-04-01 12:00:00,49.92,50.04,49.9,50.04,25619.0,48.0497,48.1652,48.0305,48.1652,25619.0
2024-04-01 12:30:00,50.03,50.08,50.01,50.04,43995.0,48.1556,48.2037,48.1363,48.1652,43995.0
2024-04-01 13:00:00,50.02,50.06,50.0,50.05,39906.0,48.146,48.1845,48.1267,48.1748,39906.0
2024-04-01 13:30:00,50.05,50.05,50.0,50.01,42585.0,48.1748,48.1748,48.1267,48.1363,42585.0
2024-04-01 14:00:00,50.02,50.05,49.99,50.05,21916.0,48.146,48.1748,48.1171,48.1748,21916.0
2024-04-01 14:30:00,50.05,50.09,50.03,50.05,33825.0,48.1748,48.2133,48.1556,48.1748,33825.0
2024-04-01 15:00:00,50.04,50.07,49.99,50.01,61448.0,48.1652,48.1941,48.1171,48.1363,61448.0
2024-04-01 15:30:00,50.01,50.08,50.01,50.02,258836.0,48.1363,48.2037,48.1363,48.146,258836.0
2024-04-02 09:30:00,49.96,50.08,49.54,49.62,78784.0,48.0882,48.2037,47.6839,47.761,78784.0
2024-04-02 10:00:00,49.61,49.65,49.46,49.48,63192.0,47.7513,47.7898,47.6069,47.6262,63192.0
2024-04-02 10:30:00,49.47,49.5,49.4,49.42,37530.0,47.6166,47.6454,47.5492,47.5684,37530.0
2024-04-02 11:00:00,49.44,49.49,49.41,49.42,34917.0,47.5877,47.6358,47.5588,47.5684,34917.0
2024-04-02 11:30:00,49.43,49.46,49.31,49.31,50995.0,47.5781,47.6069,47.4626,47.4626,50995.0
2024-04-02 12:00:00,49.31,49.35,49.27,49.3,32413.0,47.4626,47.5011,47.4241,47.4529,32413.0
2024-04-02 12:30:00,49.3,49.31,49.24,49.27,22161.0,47.4529,47.4626,47.3952,47.4241,22161.0
2024-04-02 13:00:00,49.26,49.26,49.2,49.2,28573.0,47.4144,47.4144,47.3567,47.3567,28573.0
2024-04-02 13:30:00,49.2,49.24,49.15,49.22,44261.0,47.3567,47.3952,47.3086,47.3759,44261.0
2024-04-02 14:00:00,49.22,49.31,49.21,49.3,41082.0,47.3759,47.4626,47.3663,47.4529,41082.0
2024-04-02 14:30:00,49.3,49.38,49.3,49.31,45203.0,47.4529,47.5299,47.4529,47.4626,45203.0
2024-04-02 15:00:00,49.31,49.34,49.25,49.28,49001.0,47.4626,47.4914,47.4048,47.4337,49001.0
2024-04-02 15:30:00,49.28,49.39,49.28,49.37,150076.0,47.4337,47.5396,47.4337,47.5203,150076.0
2024-04-03 09:30:00,48.78,48.99,48.76,48.95,56666.0,47.3378,47.5415,47.3183,47.5027,56666.0
2024-04-03 10:00:00,48.96,49.21,48.96,48.99,53494.0,47.5124,47.755,47.5124,47.5415,53494.0
2024-04-03 10:30:00,49.0,49.07,48.92,49.06,50118.0,47.5512,47.6192,47.4736,47.6095,50118.0
2024-04-03 11:00:00,49.06,49.08,48.98,49.03,39411.0,47.6095,47.6289,47.5318,47.5804,39411.0
2024-04-03 11:30:00,49.02,49.07,48.94,48.96,36253.0,47.5707,47.6192,47.493,47.5124,36253.0
2024-04-03 12:00:00,48.97,48.99,48.91,48.99,35674.0,47.5221,47.5415,47.4639,47.5415,35674.0
2024-04-03 12:30:00,48.99,49.01,48.84,48.88,35924.0,47.5415,47.561,47.396,47.4348,35924.0
2024-04-03 13:00:00,48.88,48.89,48.84,48.88,32608.0,47.4348,47.4445,47.396,47.4348,32608.0
2024-04-03 13:30:00,48.89,48.92,48.86,48.9,30423.0,47.4445,47.4736,47.4154,47.4542,30423.0
2024-04-03 14:00:00,48.9,48.9,48.84,48.88,41710.0,47.4542,47.4542,47.396,47.4348,41710.0
2024-04-03 14:30:00,48.88,48.88,48.81,48.83,31195.0,47.4348,47.4348,47.3669,47.3863,31195.0
2024-04-03 15:00:00,48.82,48.83,48.69,48.75,47583.0,47.3766,47.3863,47.2504,47.3086,47583.0
2024-04-03 15:30:00,48.74,48.83,48.67,48.75,215523.0,47.2989,47.3863,47.231,47.3086,215523.0
2024-04-04 09:30:00,49.11,49.54,49.11,49.43,56003.0,47.658,48.0753,47.658,47.9685,56003.0
2024-04-04 10:00:00,49.44,49.48,49.26,49.31,59788.0,47.9782,48.0171,47.8036,47.8521,59788.0
2024-04-04 10:30:00,49.29,49.3,49.17,49.19,30618.0,47.8327,47.8424,47.7162,47.7356,30618.0
2024-04-04 11:00:00,49.19,49.19,48.98,49.02,53145.0,47.7356,47.7356,47.5318,47.5707,53145.0
2024-04-04 11:30:00,49.02,49.05,48.93,48.95,47056.0,47.5707,47.5998,47.4833,47.5027,47056.0
2024-04-04 12:00:00,48.94,49.0,48.91,48.94,70090.0,47.493,47.5512,47.4639,47.493,70090.0
2024-04-04 12:30:00,48.93,48.94,48.84,48.84,47608.0,47.4833,47.493,47.396,47.396,47608.0
2024-04-04 13:00:00,48.84,48.91,48.83,48.85,53185.0,47.396,47.4639,47.3863,47.4057,53185.0
2024-04-04 13:30:00,48.85,48.85,48.69,48.69,92804.0,47.4057,47.4057,47.2504,47.2504,92804.0
2024-04-04 14:00:00,48.68,48.68,48.46,48.46,85118.0,47.2407,47.2407,47.0272,47.0272,85118.0
2024-04-04 14:30:00,48.42,48.42,48.24,48.29,68114.0,46.9884,46.9884,46.8137,46.8622,68114.0
2024-04-04 15:00:00,48.28,48.3,48.07,48.08,75471.0,46.8525,46.8719,46.6487,46.6584,75471.0
2024-04-04 15:30:00,48.09,48.17,48.05,48.14,204597.0,46.6682,46.7458,46.6293,46.7167,204597.0
2024-04-05 09:30:00,47.96,48.28,47.91,48.2,118072.0,46.542,46.8525,46.4935,46.7749,118072.0
2024-04-05 10:00:00,48.21,48.31,48.19,48.22,86256.0,46.7846,46.8816,46.7652,46.7943,86256.0
2024-04-05 10:30:00,48.22,48.5,48.22,48.48,36526.0,46.7943,47.066,46.7943,47.0466,36526.0
2024-04-05 11:00:00,48.47,48.56,48.45,48.56,58996.0,47.0369,47.1243,47.0175,47.1243,58996.0
2024-04-05 11:30:00,48.58,48.65,48.49,48.62,46526.0,47.1437,47.2116,47.0563,47.1825,46526.0
2024-04-05 12:00:00,48.61,48.64,48.57,48.57,23851.0,47.1728,47.2019,47.134,47.134,23851.0
2024-04-05 12:30:00,48.58,48.66,48.56,48.66,32383.0,47.1437,47.2213,47.1243,47.2213,32383.0
2024-04-05 13:00:00,48.65,48.67,48.51,48.61,27005.0,47.2116,47.231,47.0757,47.1728,27005.0
2024-04-05 13:30:00,48.61,48.61,48.51,48.52,44557.0,47.1728,47.1728,47.0757,47.0854,44557.0
2024-04-05 14:00:00,48.49,48.58,48.43,48.46,52637.0,47.0563,47.1437,46.9981,47.0272,52637.0
2024-04-05 14:30:00,48.46,48.51,48.4,48.45,38923.0,47.0272,47.0757,46.969,47.0175,38923.0
2024-04-05 15:00:00,48.44,48.51,48.42,48.51,50021.0,47.0078,47.0757,46.9884,47.0757,50021.0
2024-04-05 15:30:00,48.51,48.63,48.5,48.52,246657.0,47.0757,47.1922,47.066,47.0854,246657.0
2024-04-08 09:30:00,48.18,48.61,48.18,48.54,56079.0,46.7555,47.1728,46.7555,47.1048,56079.0
2024-04-08 10:00:00,48.57,48.6,48.42,48.59,95270.0,47.134,47.1631,46.9884,47.1534,95270.0
2024-04-08 10:30:00,48.58,48.66,48.56,48.59,108783.0,47.1437,47.2213,47.1243,47.1534,108783.0
2024-04-08 11:00:00,48.59,48.61,48.5,48.53,91782.0,47.1534,47.1728,47.066,47.0951,91782.0
2024-04-08 11:30:00,48.52,48.52,48.38,48.44,105296.0,47.0854,47.0854,46.9496,47.0078,105296.0
2024-04-08 12:00:00,48.43,48.44,48.35,48.36,64909.0,46.9981,47.0078,46.9205,46.9302,64909.0
2024-04-08 12:30:00,48.36,48.44,48.34,48.44,55833.0,46.9302,47.0078,46.9108,47.0078,55833.0
2024-04-08 13:00:00,48.45,48.48,48.42,48.45,57032.0,47.0175,47.0466,46.9884,47.0175,57032.0
2024-04-08 13:30:00,48.46,48.47,48.41,48.43,48178.0,47.0272,47.0369,46.9787,46.9981,48178.0
2024-04-08 14:00:00,48.44,48.45,48.38,48.41,21775.0,47.0078,47.0175,46.9496,46.9787,21775.0
2024-04-08 14:30:00,48.39,48.41,48.37,48.38,32075.0,46.9593,46.9787,46.9399,46.9496,32075.0
2024-04-08 15:00:00,48.38,48.4,48.32,48.37,38466.0,46.9496,46.969,46.8914,46.9399,38466.0
2024-04-08 15:30:00,48.37,48.39,48.23,48.26,135740.0,46.9399,46.9593,46.804,46.8331,135740.0
2024-04-09 09:30:00,48.8,48.99,48.52,48.8,162169.0,47.3572,47.5415,47.0854,47.3572,162169.0
2024-04-09 10:00:00,48.78,49.11,48.77,49.08,109362.0,47.3378,47.658,47.328,47.6289,109362.0
2024-04-09 10:30:00,49.04,49.04,48.85,49.02,72581.0,47.5901,47.5901,47.4057,47.5707,72581.0
2024-04-09 11:00:00,49.03,49.35,49.02,49.3,107289.0,47.5804,47.8909,47.5707,47.8424,107289.0
2024-04-09 11:30:00,49.31,49.55,49.27,49.54,86630.0,47.8521,48.085,47.8133,48.0753,86630.0
2024-04-09 12:00:00,49.54,49.95,49.5,49.84,168388.0,48.0753,48.4732,48.0365,48.3664,168388.0
2024-04-09 12:30:00,49.84,49.93,49.77,49.88,80831.0,48.3664,48.4538,48.2985,48.4052,80831.0
2024-04-09 13:00:00,49.88,50.15,49.87,50.1,151583.0,48.4052,48.6672,48.3955,48.6187,151583.0
2024-04-09 13:30:00,50.1,50.19,50.03,50.05,83177.0,48.6187,48.7061,48.5508,48.5702,83177.0
2024-04-09 14:00:00,50.05,50.05,49.8,49.82,58860.0,48.5702,48.5702,48.3276,48.347,58860.0
2024-04-09 14:30:00,49.83,49.83,49.73,49.76,54171.0,48.3567,48.3567,48.2597,48.2888,54171.0
2024-04-09 15:00:00,49.76,49.91,49.67,49.91,75704.0,48.2888,48.4343,48.2014,48.4343,75704.0
2024-04-09 15:30:00,49.91,50.04,49.84,50.03,435083.0,48.4343,48.5605,48.3664,48.5508,435083.0
2024-04-10 09:30:00,49.73,49.74,48.91,48.98,118922.0,48.2597,48.2694,47.4639,47.5318,118922.0
2024-04-10 10:00:00,48.97,49.05,48.88,48.92,101783.0,47.5221,47.5998,47.4348,47.4736,101783.0
2024-04-10 10:30:00,48.91,49.11,48.85,48.92,87012.0,47.4639,47.658,47.4057,47.4736,87012.0
2024-04-10 11:00:00,48.92,49.03,48.84,48.99,72432.0,47.4736,47.5804,47.396,47.5415,72432.0
2024-04-10 11:30:00,48.99,49.05,48.92,48.96,42573.0,47.5415,47.5998,47.4736,47.5124,42573.0
2024-04-10 12:00:00,48.95,49.02,48.82,48.88,28924.0,47.5027,47.5707,47.3766,47.4348,28924.0
2024-04-10 12:30:00,48.89,49.1,48.87,49.08,37813.0,47.4445,47.6483,47.4251,47.6289,37813.0
2024-04-10 13:00:00,49.08,49.12,48.91,49.06,67211.0,47.6289,47.6677,47.4639,47.6095,67211.0
2024-04-10 13:30:00,49.05,49.22,49.01,49.13,46044.0,47.5998,47.7647,47.561,47.6774,46044.0
2024-04-10 14:00:00,49.14,49.21,49.07,49.08,38130.0,47.6871,47.755,47.6192,47.6289,38130.0
2024-04-10 14:30:00,49.08,49.19,49.07,49.07,35089.0,47.6289,47.7356,47.6192,47.6192,35089.0
2024-04-10 15:00:00,49.08,49.3,49.08,49.25,71904.0,47.6289,47.8424,47.6289,47.7939,71904.0
2024-04-10 15:30:00,49.25,49.26,49.15,49.19,200369.0,47.7939,47.8036,47.6968,47.7356,200369.0
2024-04-11 09:30:00,49.35,49.42,49.03,49.35,48181.0,47.8909,47.9588,47.5804,47.8909,48181.0
2024-04-11 10:00:00,49.31,49.31,49.08,49.09,36558.0,47.8521,47.8521,47.6289,47.6386,36558.0
2024-04-11 10:30:00,49.09,49.2,49.06,49.07,33075.0,47.6386,47.7453,47.6095,47.6192,33075.0
2024-04-11 11:00:00,49.07,49.14,49.01,49.12,34680.0,47.6192,47.6871,47.561,47.6677,34680.0
2024-04-11 11:30:00,49.12,49.22,49.12,49.18,32473.0,47.6677,47.7647,47.6677,47.7259,32473.0
2024-04-11 12:00:00,49.19,49.21,49.05,49.05,24238.0,47.7356,47.755,47.5998,47.5998,24238.0
2024-04-11 12:30:00,49.04,49.17,49.02,49.14,37884.0,47.5901,47.7162,47.5707,47.6871,37884.0
2024-04-11 13:00:00,49.14,49.29,49.08,49.26,58628.0,47.6871,47.8327,47.6289,47.8036,58628.0
2024-04-11 13:30:00,49.26,49.31,49.25,49.28,40336.0,47.8036,47.8521,47.7939,47.823,40336.0
2024-04-11 14:00:00,49.29,49.45,49.28,49.38,32971.0,47.8327,47.9879,47.823,47.92,32971.0
2024-04-11 14:30:00,49.39,49.5,49.39,49.47,74195.0,47.9297,48.0365,47.9297,48.0074,74195.0
2024-04-11 15:00:00,49.47,49.55,49.45,49.55,63109.0,48.0074,48.085,47.9879,48.085,63109.0
2024-04-11 15:30:00,49.55,49.58,49.48,49.51,229177.0,48.085,48.1141,48.0171,48.0462,229177.0
2024-04-12 09:30:00,49.17,49.21,48.92,49.13,77190.0,47.7162,47.755,47.4736,47.6774,77190.0
2024-04-12 10:00:00,49.14,49.14,48.95,49.01,65852.0,47.6871,47.6871,47.5027,47.561,65852.0
2024-04-12 10:30:00,49.02,49.05,48.91,48.99,63417.0,47.5707,47.5998,47.4639,47.5415,63417.0
2024-04-12 11:00:00,48.99,49.12,48.96,49.01,46869.0,47.5415,47.6677,47.5124,47.561,46869.0
2024-04-12 11:30:00,49.0,49.0,48.84,48.86,38714.0,47.5512,47.5512,47.396,47.4154,38714.0
2024-04-12 12:00:00,48.87,48.93,48.85,48.85,39412.0,47.4251,47.4833,47.4057,47.4057,39412.0
2024-04-12 12:30:00,48.87,48.87,48.76,48.76,34089.0,47.4251,47.4251,47.3183,47.3183,34089.0
2024-04-12 13:00:00,48.76,48.81,48.7,48.72,52555.0,47.3183,47.3669,47.2601,47.2795,52555.0
2024-04-12 13:30:00,48.71,48.83,48.7,48.76,33209.0,47.2698,47.3863,47.2601,47.3183,33209.0
2024-04-12 14:00:00,48.77,48.79,48.72,48.73,31297.0,47.328,47.3475,47.2795,47.2892,31297.0
2024-04-12 14:30:00,48.74,48.77,48.67,48.69,44521.0,47.2989,47.328,47.231,47.2504,44521.0
2024-04-12 15:00:00,48.68,48.73,48.61,48.61,57307.0,47.2407,47.2892,47.1728,47.1728,57307.0
2024-04-12 15:30:00,48.61,48.63,48.45,48.51,221420.0,47.1728,47.1922,47.0175,47.0757,221420.0
2024-04-15 09:30:00,49.76,49.77,49.02,49.19,194572.0,48.2888,48.2985,47.5707,47.7356,194572.0
2024-04-15 10:00:00,49.18,49.23,48.69,48.78,130841.0,47.7259,47.7744,47.2504,47.3378,130841.0
2024-04-15 10:30:00,48.77,48.88,48.61,48.76,90656.0,47.328,47.4348,47.1728,47.3183,90656.0
2024-04-15 11:00:00,48.76,48.87,48.69,48.86,49980.0,47.3183,47.4251,47.2504,47.4154,49980.0
2024-04-15 11:30:00,48.85,48.98,48.84,48.96,43672.0,47.4057,47.5318,47.396,47.5124,43672.0
2024-04-15 12:00:00,48.95,48.98,48.8,48.85,38642.0,47.5027,47.5318,47.3572,47.4057,38642.0
2024-04-15 12:30:00,48.84,48.88,48.81,48.86,58491.0,47.396,47.4348,47.3669,47.4154,58491.0
2024-04-15 13:00:00,48.85,48.85,48.49,48.52,62649.0,47.4057,47.4057,47.0563,47.0854,62649.0
2024-04-15 13:30:00,48.5,48.51,48.32,48.38,44586.0,47.066,47.0757,46.8914,46.9496,44586.0
2024-04-15 14:00:00,48.35,48.36,48.24,48.28,44266.0,46.9205,46.9302,46.8137,46.8525,44266.0
2024-04-15 14:30:00,48.27,48.35,48.22,48.24,52151.0,46.8428,46.9205,46.7943,46.8137,52151.0
2024-04-15 15:00:00,48.25,48.34,48.2,48.31,87275.0,46.8234,46.9108,46.7749,46.8816,87275.0
2024-04-15 15:30:00,48.31,48.38,48.22,48.24,262551.0,46.8816,46.9496,46.7943,46.8137,262551.0
2024-04-16 09:30:00,48.43,48.51,48.17,48.2,52900.0,46.9981,47.0757,46.7458,46.7749,52900.0
2024-04-16 10:00:00,48.2,48.35,48.09,48.23,73012.0,46.7749,46.9205,46.6682,46.804,73012.0
2024-04-16 10:30:00,48.23,48.28,48.16,48.2,35029.0,46.804,46.8525,46.7361,46.7749,35029.0
2024-04-16 11:00:00,48.2,48.26,48.1,48.2,50142.0,46.7749,46.8331,46.6779,46.7749,50142.0
2024-04-16 11:30:00,48.2,48.23,48.13,48.16,32018.0,46.7749,46.804,46.707,46.7361,32018.0
2024-04-16 12:00:00,48.14,48.2,48.07,48.11,36702.0,46.7167,46.7749,46.6487,46.6876,36702.0
2024-04-16 12:30:00,48.12,48.14,47.99,48.02,36245.0,46.6973,46.7167,46.5711,46.6002,36245.0
2024-04-16 13:00:00,48.02,48.05,47.94,47.96,34449.0,46.6002,46.6293,46.5226,46.542,34449.0
2024-04-16 13:30:00,47.97,48.02,47.84,47.97,56946.0,46.5517,46.6002,46.4255,46.5517,56946.0
2024-04-16 14:00:00,47.96,48.13,47.85,47.89,54637.0,46.542,46.707,46.4352,46.4741,54637.0
2024-04-16 14:30:00,47.9,48.12,47.87,48.12,54057.0,46.4838,46.6973,46.4547,46.6973,54057.0
2024-04-16 15:00:00,48.12,48.12,48.04,48.1,41087.0,46.6973,46.6973,46.6196,46.6779,41087.0
2024-04-16 15:30:00,48.09,48.09,47.88,47.91,117985.0,46.6682,46.6682,46.4644,46.4935,117985.0
2024-04-17 09:30:00,47.98,48.28,47.91,48.21,60195.0,46.5614,46.8525,46.4935,46.7846,60195.0
2024-04-17 10:00:00,48.21,48.21,47.92,47.92,65438.0,46.7846,46.7846,46.5032,46.5032,65438.0
2024-04-17 10:30:00,47.92,47.95,47.82,47.87,52832.0,46.5032,46.5323,46.4061,46.4547,52832.0
2024-04-17 11:00:00,47.87,47.92,47.79,47.82,45372.0,46.4547,46.5032,46.377,46.4061,45372.0
2024-04-17 11:30:00,47.8,47.83,47.73,47.79,63012.0,46.3867,46.4158,46.3188,46.377,63012.0
2024-04-17 12:00:00,47.79,47.82,47.72,47.75,45312.0,46.377,46.4061,46.3091,46.3382,45312.0
2024-04-17 12:30:00,47.74,47.82,47.73,47.77,51184.0,46.3285,46.4061,46.3188,46.3576,51184.0
2024-04-17 13:00:00,47.77,48.02,47.77,48.02,39648.0,46.3576,46.6002,46.3576,46.6002,39648.0
2024-04-17 13:30:00,48.02,48.04,47.92,47.95,37701.0,46.6002,46.6196,46.5032,46.5323,37701.0
2024-04-17 14:00:00,47.95,47.96,47.84,47.87,23553.0,46.5323,46.542,46.4255,46.4547,23553.0
2024-04-17 14:30:00,47.88,48.04,47.83,47.93,36165.0,46.4644,46.6196,46.4158,46.5129,36165.0
2024-04-17 15:00:00,47.93,47.97,47.84,47.89,35311.0,46.5129,46.5517,46.4255,46.4741,35311.0
2024-04-17 15:30:00,47.89,48.0,47.78,47.79,126267.0,46.4741,46.5808,46.3673,46.377,126267.0
2024-04-18 09:30:00,48.25,48.27,47.91,48.24,88976.0,46.8234,46.8428,46.4935,46.8137,88976.0
2024-04-18 10:00:00,48.25,48.25,48.01,48.08,40507.0,46.8234,46.8234,46.5905,46.6584,40507.0
2024-04-18 10:30:00,48.09,48.36,48.04,48.32,56444.0,46.6682,46.9302,46.6196,46.8914,56444.0
2024-04-18 11:00:00,48.31,48.31,48.03,48.04,19769.0,46.8816,46.8816,46.6099,46.6196,19769.0
2024-04-18 11:30:00,48.03,48.04,47.99,48.02,17196.0,46.6099,46.6196,46.5711,46.6002,17196.0
2024-04-18 12:00:00,48.01,48.07,47.96,48.01,24687.0,46.5905,46.6487,46.542,46.5905,24687.0
2024-04-18 12:30:00,48.02,48.03,47.93,47.97,22836.0,46.6002,46.6099,46.5129,46.5517,22836.0
2024-04-18 13:00:00,47.98,48.06,47.94,48.03,33944.0,46.5614,46.639,46.5226,46.6099,33944.0
2024-04-18 13:30:00,48.03,48.03,47.94,48.01,27469.0,46.6099,46.6099,46.5226,46.5905,27469.0
2024-04-18 14:00:00,47.99,48.09,47.89,48.03,37338.0,46.5711,46.6682,46.4741,46.6099,37338.0
2024-04-18 14:30:00,48.04,48.12,48.0,48.05,26463.0,46.6196,46.6973,46.5808,46.6293,26463.0
2024-04-18 15:00:00,48.06,48.16,48.06,48.11,40164.0,46.639,46.7361,46.639,46.6876,40164.0
2024-04-18 15:30:00,48.12,48.22,48.05,48.1,169946.0,46.6973,46.7943,46.6293,46.6779,169946.0
2024-04-19 09:30:00,48.33,48.38,48.17,48.17,61059.0,46.9011,46.9496,46.7458,46.7458,61059.0
2024-04-19 10:00:00,48.16,48.43,48.08,48.43,61121.0,46.7361,46.9981,46.6584,46.9981,61121.0
2024-04-19 10:30:00,48.42,48.43,48.19,48.24,44910.0,46.9884,46.9981,46.7652,46.8137,44910.0
2024-04-19 11:00:00,48.24,48.32,48.22,48.26,70815.0,46.8137,46.8914,46.7943,46.8331,70815.0
2024-04-19 11:30:00,48.26,48.38,48.2,48.24,128946.0,46.8331,46.9496,46.7749,46.8137,128946.0
2024-04-19 12:00:00,48.24,48.29,48.03,48.11,45793.0,46.8137,46.8622,46.6099,46.6876,45793.0
2024-04-19 12:30:00,48.11,48.25,48.07,48.24,33511.0,46.6876,46.8234,46.6487,46.8137,33511.0
2024-04-19 13:00:00,48.25,48.33,48.23,48.24,35201.0,46.8234,46.9011,46.804,46.8137,35201.0
2024-04-19 13:30:00,48.25,48.41,48.24,48.32,46508.0,46.8234,46.9787,46.8137,46.8914,46508.0
2024-04-19 14:00:00,48.3,48.32,48.22,48.29,56512.0,46.8719,46.8914,46.7943,46.8622,56512.0
2024-04-19 14:30:00,48.3,48.32,48.22,48.3,66392.0,46.8719,46.8914,46.7943,46.8719,66392.0
2024-04-19 15:00:00,48.3,48.32,48.19,48.25,125691.0,46.8719,46.8914,46.7652,46.8234,125691.0
2024-04-19 15:30:00,48.24,48.36,48.16,48.34,304293.0,46.8137,46.9302,46.7361,46.9108,304293.0
2024-04-22 09:30:00,48.48,48.55,48.02,48.22,57669.0,47.0466,47.1146,46.6002,46.7943,57669.0
2024-04-22 10:00:00,48.22,48.23,48.11,48.15,57260.0,46.7943,46.804,46.6876,46.7264,57260.0
2024-04-22 10:30:00,48.16,48.29,48.13,48.15,56792.0,46.7361,46.8622,46.707,46.7264,56792.0
2024-04-22 11:00:00,48.16,48.16,48.01,48.08,35323.0,46.7361,46.7361,46.5905,46.6584,35323.0
2024-04-22 11:30:00,48.12,48.19,48.03,48.17,40694.0,46.6973,46.7652,46.6099,46.7458,40694.0
2024-04-22 12:00:00,48.18,48.33,48.18,48.28,33662.0,46.7555,46.9011,46.7555,46.8525,33662.0
2024-04-22 12:30:00,48.28,48.34,48.23,48.34,28347.0,46.8525,46.9108,46.804,46.9108,28347.0
2024-04-22 13:00:00,48.34,48.34,48.22,48.26,25254.0,46.9108,46.9108,46.7943,46.8331,25254.0
2024-04-22 13:30:00,48.27,48.44,48.24,48.43,29541.0,46.8428,47.0078,46.8137,46.9981,29541.0
2024-04-22 14:00:00,48.44,48.59,48.38,48.52,25627.0,47.0078,47.1534,46.9496,47.0854,25627.0
2024-04-22 14:30:00,48.53,48.58,48.47,48.48,25995.0,47.0951,47.1437,47.0369,47.0466,25995.0
2024-04-22 15:00:00,48.48,48.49,48.42,48.45,54917.0,47.0466,47.0563,46.9884,47.0175,54917.0
2024-04-22 15:30:00,48.44,48.44,48.08,48.12,282439.0,47.0078,47.0078,46.6584,46.6973,282439.0
2024-04-23 09:30:00,48.13,48.35,48.06,48.27,46403.0,46.707,46.9205,46.639,46.8428,46403.0
2024-04-23 10:00:00,48.27,48.29,48.09,48.2,57290.0,46.8428,46.8622,46.6682,46.7749,57290.0
2024-04-23 10:30:00,48.2,48.41,48.2,48.41,41889.0,46.7749,46.9787,46.7749,46.9787,41889.0
2024-04-23 11:00:00,48.41,48.45,48.34,48.38,40010.0,46.9787,47.0175,46.9108,46.9496,40010.0
2024-04-23 11:30:00,48.38,48.45,48.31,48.38,41710.0,46.9496,47.0175,46.8816,46.9496,41710.0
2024-04-23 12:00:00,48.38,48.39,48.3,48.33,26278.0,46.9496,46.9593,46.8719,46.9011,26278.0
2024-04-23 12:30:00,48.34,48.45,48.33,48.34,37308.0,46.9108,47.0175,46.9011,46.9108,37308.0
2024-04-23 13:00:00,48.33,48.38,48.28,48.3,22379.0,46.9011,46.9496,46.8525,46.8719,22379.0
2024-04-23 13:30:00,48.3,48.3,48.26,48.3,23519.0,46.8719,46.8719,46.8331,46.8719,23519.0
2024-04-23 14:00:00,48.3,48.36,48.22,48.36,42842.0,46.8719,46.9302,46.7943,46.9302,42842.0
2024-04-23 14:30:00,48.35,48.42,48.34,48.4,35358.0,46.9205,46.9884,46.9108,46.969,35358.0
2024-04-23 15:00:00,48.41,48.41,48.35,48.35,35888.0,46.9787,46.9787,46.9205,46.9205,35888.0
2024-04-23 15:30:00,48.35,48.41,48.27,48.3,134356.0,46.9205,46.9787,46.8428,46.8719,134356.0
2024-04-24 09:30:00,48.05,48.28,47.95,48.19,64059.0,46.6293,46.8525,46.5323,46.7652,64059.0
2024-04-24 10:00:00,48.2,48.26,48.1,48.16,46525.0,46.7749,46.8331,46.6779,46.7361,46525.0
2024-04-24 10:30:00,48.16,48.19,48.09,48.13,29471.0,46.7361,46.7652,46.6682,46.707,29471.0
2024-04-24 11:00:00,48.13,48.2,47.99,48.1,56219.0,46.707,46.7749,46.5711,46.6779,56219.0
2024-04-24 11:30:00,48.09,48.12,47.99,48.05,45368.0,46.6682,46.6973,46.5711,46.6293,45368.0
2024-04-24 12:00:00,48.05,48.14,47.92,48.13,119097.0,46.6293,46.7167,46.5032,46.707,119097.0
2024-04-24 12:30:00,48.13,48.13,48.05,48.13,27631.0,46.707,46.707,46.6293,46.707,27631.0
2024-04-24 13:00:00,48.11,48.27,48.1,48.25,36221.0,46.6876,46.8428,46.6779,46.8234,36221.0
2024-04-24 13:30:00,48.25,48.34,48.22,48.34,28304.0,46.8234,46.9108,46.7943,46.9108,28304.0
2024-04-24 14:00:00,48.34,48.36,48.2,48.26,32586.0,46.9108,46.9302,46.7749,46.8331,32586.0
2024-04-24 14:30:00,48.27,48.28,48.2,48.25,34033.0,46.8428,46.8525,46.7749,46.8234,34033.0
2024-04-24 15:00:00,48.24,48.28,48.19,48.28,45333.0,46.8137,46.8525,46.7652,46.8525,45333.0
2024-04-24 15:30:00,48.28,48.38,48.23,48.34,113005.0,46.8525,46.9496,46.804,46.9108,113005.0
2024-04-25 09:30:00,48.78,48.89,48.26,48.27,99009.0,47.3378,47.4445,46.8331,46.8428,99009.0
2024-04-25 10:00:00,48.22,48.24,47.99,48.08,57241.0,46.7943,46.8137,46.5711,46.6584,57241.0
2024-04-25 10:30:00,48.09,48.16,47.99,47.99,41807.0,46.6682,46.7361,46.5711,46.5711,41807.0
2024-04-25 11:00:00,48.0,48.05,47.89,48.0,54120.0,46.5808,46.6293,46.4741,46.5808,54120.0
2024-04-25 11:30:00,48.01,48.01,47.88,47.92,41731.0,46.5905,46.5905,46.4644,46.5032,41731.0
2024-04-25 12:00:00,47.92,48.02,47.85,48.01,37434.0,46.5032,46.6002,46.4352,46.5905,37434.0
2024-04-25 12:30:00,48.0,48.16,47.99,48.13,28758.0,46.5808,46.7361,46.5711,46.707,28758.0
2024-04-25 13:00:00,48.13,48.13,48.03,48.06,25092.0,46.707,46.707,46.6099,46.639,25092.0
2024-04-25 13:30:00,48.06,48.26,48.05,48.23,20706.0,46.639,46.8331,46.6293,46.804,20706.0
2024-04-25 14:00:00,48.22,48.27,48.18,48.18,21736.0,46.7943,46.8428,46.7555,46.7555,21736.0
2024-04-25 14:30:00,48.18,48.25,48.12,48.12,26215.0,46.7555,46.8234,46.6973,46.6973,26215.0
2024-04-25 15:00:00,48.11,48.35,48.11,48.31,45611.0,46.6876,46.9205,46.6876,46.8816,45611.0
2024-04-25 15:30:00,48.31,48.32,48.05,48.12,214786.0,46.8816,46.8914,46.6293,46.6973,214786.0
2024-04-26 09:30:00,47.65,48.27,47.63,48.0,79810.0,46.2412,46.8428,46.2218,46.5808,79810.0
2024-04-26 10:00:00,48.01,48.1,47.91,47.95,63451.0,46.5905,46.6779,46.4935,46.5323,63451.0
2024-04-26 10:30:00,47.95,47.97,47.86,47.93,34002.0,46.5323,46.5517,46.445,46.5129,34002.0
2024-04-26 11:00:00,47.93,48.01,47.89,47.91,27119.0,46.5129,46.5905,46.4741,46.4935,27119.0
2024-04-26 11:30:00,47.91,48.05,47.91,48.02,43165.0,46.4935,46.6293,46.4935,46.6002,43165.0
2024-04-26 12:00:00,48.02,48.05,47.94,47.95,31441.0,46.6002,46.6293,46.5226,46.5323,31441.0
2024-04-26 12:30:00,47.95,47.97,47.91,47.92,15650.0,46.5323,46.5517,46.4935,46.5032,15650.0
2024-04-26 13:00:00,47.92,47.94,47.89,47.92,35519.0,46.5032,46.5226,46.4741,46.5032,35519.0
2024-04-26 13:30:00,47.91,47.99,47.91,47.99,23265.0,46.4935,46.5711,46.4935,46.5711,23265.0
2024-04-26 14:00:00,47.99,48.04,47.94,47.97,20175.0,46.5711,46.6196,46.5226,46.5517,20175.0
2024-04-26 14:30:00,47.98,48.01,47.92,47.96,30149.0,46.5614,46.5905,46.5032,46.542,30149.0
2024-04-26 15:00:00,47.95,47.99,47.92,47.96,55919.0,46.5323,46.5711,46.5032,46.542,55919.0
2024-04-26 15:30:00,47.95,47.95,47.84,47.85,274514.0,46.5323,46.5323,46.4255,46.4352,274514.0
2024-04-29 09:30:00,47.99,48.3,47.97,48.07,47571.0,46.5711,46.8719,46.5517,46.6487,47571.0
2024-04-29 10:00:00,48.09,48.13,48.02,48.04,34751.0,46.6682,46.707,46.6002,46.6196,34751.0
2024-04-29 10:30:00,48.04,48.04,47.94,47.95,32324.0,46.6196,46.6196,46.5226,46.5323,32324.0
2024-04-29 11:00:00,47.95,47.99,47.91,47.95,23848.0,46.5323,46.5711,46.4935,46.5323,23848.0
2024-04-29 11:30:00,47.95,47.95,47.84,47.85,17991.0,46.5323,46.5323,46.4255,46.4352,17991.0
2024-04-29 12:00:00,47.85,47.97,47.84,47.97,20000.0,46.4352,46.5517,46.4255,46.5517,20000.0
2024-04-29 12:30:00,47.98,47.99,47.84,47.87,15083.0,46.5614,46.5711,46.4255,46.4547,15083.0
2024-04-29 13:00:00,47.86,47.88,47.81,47.85,28874.0,46.445,46.4644,46.3964,46.4352,28874.0
2024-04-29 13:30:00,47.85,47.91,47.83,47.83,26731.0,46.4352,46.4935,46.4158,46.4158,26731.0
2024-04-29 14:00:00,47.81,47.84,47.78,47.79,36149.0,46.3964,46.4255,46.3673,46.377,36149.0
2024-04-29 14:30:00,47.79,47.8,47.72,47.76,47847.0,46.377,46.3867,46.3091,46.3479,47847.0
2024-04-29 15:00:00,47.75,47.75,47.59,47.66,51669.0,46.3382,46.3382,46.1829,46.2509,51669.0
2024-04-29 15:30:00,47.66,47.8,47.63,47.78,121518.0,46.2509,46.3867,46.2218,46.3673,121518.0
2024-04-30 09:30:00,47.61,47.61,47.1,47.17,70366.0,46.2023,46.2023,45.7074,45.7754,70366.0
2024-04-30 10:00:00,47.17,47.27,47.16,47.23,80663.0,45.7754,45.8724,45.7656,45.8336,80663.0
2024-04-30 10:30:00,47.23,47.41,47.17,47.3,76345.0,45.8336,46.0083,45.7754,45.9015,76345.0
2024-04-30 11:00:00,47.3,47.3,47.17,47.19,41622.0,45.9015,45.9015,45.7754,45.7948,41622.0
2024-04-30 11:30:00,47.19,47.3,47.07,47.29,39607.0,45.7948,45.9015,45.6783,45.8918,39607.0
2024-04-30 12:00:00,47.28,47.28,47.18,47.24,23562.0,45.8821,45.8821,45.7851,45.8433,23562.0
2024-04-30 12:30:00,47.24,47.24,47.06,47.09,31988.0,45.8433,45.8433,45.6686,45.6977,31988.0
2024-04-30 13:00:00,47.07,47.1,47.02,47.07,44017.0,45.6783,45.7074,45.6298,45.6783,44017.0
2024-04-30 13:30:00,47.07,47.16,47.03,47.14,34511.0,45.6783,45.7656,45.6395,45.7462,34511.0
2024-04-30 14:00:00,47.15,47.19,47.09,47.1,23652.0,45.7559,45.7948,45.6977,45.7074,23652.0
2024-04-30 14:30:00,47.1,47.17,47.09,47.17,29163.0,45.7074,45.7754,45.6977,45.7754,29163.0
2024-04-30 15:00:00,47.18,47.23,47.17,47.2,44677.0,45.7851,45.8336,45.7754,45.8045,44677.0
2024-04-30 15:30:00,47.21,47.22,46.97,46.98,224165.0,45.8142,45.8239,45.5813,45.591,224165.0
2024-05-01 09:30:00,46.71,47.05,46.71,46.94,77522.0,45.329,45.6589,45.329,45.5522,77522.0
2024-05-01 10:00:00,46.94,47.35,46.89,47.34,102891.0,45.5522,45.95,45.5036,45.9403,102891.0
2024-05-01 10:30:00,47.33,47.41,47.2,47.27,64314.0,45.9306,46.0083,45.8045,45.8724,64314.0
2024-05-01 11:00:00,47.27,47.27,47.18,47.2,34908.0,45.8724,45.8724,45.7851,45.8045,34908.0
2024-05-01 11:30:00,47.21,47.31,47.18,47.31,40014.0,45.8142,45.9112,45.7851,45.9112,40014.0
2024-05-01 12:00:00,47.3,47.33,47.24,47.25,34760.0,45.9015,45.9306,45.8433,45.853,34760.0
2024-05-01 12:30:00,47.25,47.29,47.18,47.2,25646.0,45.853,45.8918,45.7851,45.8045,25646.0
2024-05-01 13:00:00,47.19,47.22,47.16,47.19,22520.0,45.7948,45.8239,45.7656,45.7948,22520.0
2024-05-01 13:30:00,47.19,47.22,47.09,47.12,17267.0,45.7948,45.8239,45.6977,45.7268,17267.0
2024-05-01 14:00:00,47.15,47.22,47.03,47.11,44964.0,45.7559,45.8239,45.6395,45.7171,44964.0
2024-05-01 14:30:00,47.12,47.54,46.97,47.51,77872.0,45.7268,46.1344,45.5813,46.1053,77872.0
2024-05-01 15:00:00,47.52,47.56,47.37,47.44,82926.0,46.115,46.1538,45.9694,46.0374,82926.0
2024-05-01 15:30:00,47.44,47.44,46.81,46.82,244642.0,46.0374,46.0374,45.426,45.4357,244642.0
2024-05-02 09:30:00,47.02,47.11,46.77,46.77,74196.0,45.6298,45.7171,45.3872,45.3872,74196.0
2024-05-02 10:00:00,46.77,46.81,46.73,46.73,48029.0,45.3872,45.426,45.3484,45.3484,48029.0
2024-05-02 10:30:00,46.74,46.78,46.63,46.77,54803.0,45.3581,45.3969,45.2513,45.3872,54803.0
2024-05-02 11:00:00,46.76,46.79,46.71,46.71,38794.0,45.3775,45.4066,45.329,45.329,38794.0
2024-05-02 11:30:00,46.71,46.79,46.6,46.76,32385.0,45.329,45.4066,45.2222,45.3775,32385.0
2024-05-02 12:00:00,46.76,46.8,46.68,46.72,25901.0,45.3775,45.4163,45.2998,45.3387,25901.0
2024-05-02 12:30:00,46.72,46.75,46.64,46.73,28495.0,45.3387,45.3678,45.261,45.3484,28495.0
2024-05-02 13:00:00,46.74,46.81,46.72,46.78,25066.0,45.3581,45.426,45.3387,45.3969,25066.0
2024-05-02 13:30:00,46.8,46.83,46.76,46.78,55945.0,45.4163,45.4454,45.3775,45.3969,55945.0
2024-05-02 14:00:00,46.79,46.84,46.78,46.83,68093.0,45.4066,45.4551,45.3969,45.4454,68093.0
2024-05-02 14:30:00,46.84,46.89,46.83,46.88,73854.0,45.4551,45.5036,45.4454,45.4939,73854.0
2024-05-02 15:00:00,46.87,46.92,46.84,46.87,71293.0,45.4842,45.5327,45.4551,45.4842,71293.0
2024-05-02 15:30:00,46.86,46.86,46.74,46.81,124628.0,45.4745,45.4745,45.3581,45.426,124628.0
2024-05-03 09:30:00,47.09,47.4,47.05,47.26,80341.0,45.6977,45.9986,45.6589,45.8627,80341.0
2024-05-03 10:00:00,47.29,47.36,47.11,47.24,42942.0,45.8918,45.9597,45.7171,45.8433,42942.0
2024-05-03 10:30:00,47.24,47.27,46.98,46.98,50998.0,45.8433,45.8724,45.591,45.591,50998.0
2024-05-03 11:00:00,46.95,46.99,46.9,46.91,47905.0,45.5619,45.6007,45.5133,45.523,47905.0
2024-05-03 11:30:00,46.9,47.02,46.84,46.98,91980.0,45.5133,45.6298,45.4551,45.591,91980.0
2024-05-03 12:00:00,46.99,47.16,46.99,47.1,59316.0,45.6007,45.7656,45.6007,45.7074,59316.0
2024-05-03 12:30:00,47.12,47.14,47.05,47.05,23728.0,45.7268,45.7462,45.6589,45.6589,23728.0
2024-05-03 13:00:00,47.06,47.1,47.01,47.05,27287.0,45.6686,45.7074,45.6201,45.6589,27287.0
2024-05-03 13:30:00,47.06,47.14,47.02,47.12,21139.0,45.6686,45.7462,45.6298,45.7268,21139.0
2024-05-03 14:00:00,47.12,47.18,47.11,47.11,26855.0,45.7268,45.7851,45.7171,45.7171,26855.0
2024-05-03 14:30:00,47.1,47.12,47.06,47.11,30204.0,45.7074,45.7268,45.6686,45.7171,30204.0
2024-05-03 15:00:00,47.11,47.2,47.1,47.18,45273.0,45.7171,45.8045,45.7074,45.7851,45273.0
2024-05-03 15:30:00,47.18,47.18,47.1,47.13,262252.0,45.7851,45.7851,45.7074,45.7365,262252.0
2024-05-06 09:30:00,47.19,47.31,47.18,47.26,74641.0,45.7948,45.9112,45.7851,45.8627,74641.0
2024-05-06 10:00:00,47.25,47.43,47.25,47.37,44526.0,45.853,46.0277,45.853,45.9694,44526.0
2024-05-06 10:30:00,47.36,47.4,47.31,47.35,48050.0,45.9597,45.9986,45.9112,45.95,48050.0
2024-05-06 11:00:00,47.34,47.35,47.13,47.15,44609.0,45.9403,45.95,45.7365,45.7559,44609.0
2024-05-06 11:30:00,47.15,47.15,47.06,47.08,24171.0,45.7559,45.7559,45.6686,45.688,24171.0
2024-05-06 12:00:00,47.09,47.09,47.0,47.03,27299.0,45.6977,45.6977,45.6104,45.6395,27299.0
2024-05-06 12:30:00,47.03,47.13,47.02,47.09,38705.0,45.6395,45.7365,45.6298,45.6977,38705.0
2024-05-06 13:00:00,47.09,47.1,47.02,47.05,35139.0,45.6977,45.7074,45.6298,45.6589,35139.0
2024-05-06 13:30:00,47.07,47.16,47.06,47.12,24736.0,45.6783,45.7656,45.6686,45.7268,24736.0
2024-05-06 14:00:00,47.13,47.16,47.1,47.14,34644.0,45.7365,45.7656,45.7074,45.7462,34644.0
2024-05-06 14:30:00,47.14,47.14,47.06,47.06,26955.0,45.7462,45.7462,45.6686,45.6686,26955.0
2024-05-06 15:00:00,47.06,47.12,47.06,47.06,45002.0,45.6686,45.7268,45.6686,45.6686,45002.0
2024-05-06 15:30:00,47.07,47.11,46.97,47.1,134668.0,45.6783,45.7171,45.5813,45.7074,134668.0
2024-05-07 09:30:00,47.26,47.42,47.19,47.4,74213.0,45.8627,46.018,45.7948,45.9986,74213.0
2024-05-07 10:00:00,47.4,47.45,47.32,47.33,48109.0,45.9986,46.0471,45.9209,45.9306,48109.0
2024-05-07 10:30:00,47.31,47.34,47.2,47.21,71433.0,45.9112,45.9403,45.8045,45.8142,71433.0
2024-05-07 11:00:00,47.21,47.22,47.13,47.13,33657.0,45.8142,45.8239,45.7365,45.7365,33657.0
2024-05-07 11:30:00,47.13,47.13,47.03,47.06,56079.0,45.7365,45.7365,45.6395,45.6686,56079.0
2024-05-07 12:00:00,47.05,47.14,47.01,47.13,59237.0,45.6589,45.7462,45.6201,45.7365,59237.0
2024-05-07 12:30:00,47.13,47.16,47.09,47.16,44646.0,45.7365,45.7656,45.6977,45.7656,44646.0
2024-05-07 13:00:00,47.16,47.2,47.13,47.19,23864.0,45.7656,45.8045,45.7365,45.7948,23864.0
2024-05-07 13:30:00,47.19,47.25,47.16,47.21,38957.0,45.7948,45.853,45.7656,45.8142,38957.0
2024-05-07 14:00:00,47.21,47.28,47.18,47.24,37502.0,45.8142,45.8821,45.7851,45.8433,37502.0
2024-05-07 14:30:00,47.25,47.34,47.25,47.31,41009.0,45.853,45.9403,45.853,45.9112,41009.0
2024-05-07 15:00:00,47.31,47.31,47.24,47.27,50374.0,45.9112,45.9112,45.8433,45.8724,50374.0
2024-05-07 15:30:00,47.27,47.3,47.22,47.26,154109.0,45.8724,45.9015,45.8239,45.8627,154109.0
2024-05-08 09:30:00,47.44,47.61,47.26,47.51,68455.0,46.0374,46.2023,45.8627,46.1053,68455.0
2024-05-08 10:00:00,47.51,47.75,47.44,47.71,64953.0,46.1053,46.3382,46.0374,46.2994,64953.0
2024-05-08 10:30:00,47.72,47.83,47.67,47.81,45781.0,46.3091,46.4158,46.2606,46.3964,45781.0
2024-05-08 11:00:00,47.82,47.95,47.79,47.95,41921.0,46.4061,46.5323,46.377,46.5323,41921.0
2024-05-08 11:30:00,47.95,48.04,47.95,48.04,54015.0,46.5323,46.6196,46.5323,46.6196,54015.0
2024-05-08 12:00:00,48.05,48.08,47.98,47.99,64245.0,46.6293,46.6584,46.5614,46.5711,64245.0
2024-05-08 12:30:00,48.0,48.1,47.97,48.07,46820.0,46.5808,46.6779,46.5517,46.6487,46820.0
2024-05-08 13:00:00,48.07,48.13,48.03,48.08,50400.0,46.6487,46.707,46.6099,46.6584,50400.0
2024-05-08 13:30:00,48.08,48.1,47.99,48.02,73179.0,46.6584,46.6779,46.5711,46.6002,73179.0
2024-05-08 14:00:00,48.03,48.07,48.02,48.03,63354.0,46.6099,46.6487,46.6002,46.6099,63354.0
2024-05-08 14:30:00,48.04,48.05,48.01,48.03,55872.0,46.6196,46.6293,46.5905,46.6099,55872.0
2024-05-08 15:00:00,48.03,48.07,47.99,48.06,72605.0,46.6099,46.6487,46.5711,46.639,72605.0
2024-05-08 15:30:00,48.06,48.08,47.97,47.98,219730.0,46.639,46.6584,46.5517,46.5614,219730.0
2024-05-09 09:30:00,48.02,48.08,47.83,47.89,49262.0,46.6002,46.6584,46.4158,46.4741,49262.0
2024-05-09 10:00:00,47.87,47.92,47.84,47.86,49379.0,46.4547,46.5032,46.4255,46.445,49379.0
2024-05-09 10:30:00,47.87,47.9,47.82,47.88,62372.0,46.4547,46.4838,46.4061,46.4644,62372.0
2024-05-09 11:00:00,47.88,47.91,47.78,47.78,54900.0,46.4644,46.4935,46.3673,46.3673,54900.0
2024-05-09 11:30:00,47.77,47.82,47.76,47.82,23176.0,46.3576,46.4061,46.3479,46.4061,23176.0
2024-05-09 12:00:00,47.82,47.82,47.75,47.76,29424.0,46.4061,46.4061,46.3382,46.3479,29424.0
2024-05-09 12:30:00,47.76,47.85,47.76,47.81,31594.0,46.3479,46.4352,46.3479,46.3964,31594.0
2024-05-09 13:00:00,47.81,47.84,47.76,47.79,48380.0,46.3964,46.4255,46.3479,46.377,48380.0
2024-05-09 13:30:00,47.78,47.78,47.7,47.7,30104.0,46.3673,46.3673,46.2897,46.2897,30104.0
2024-05-09 14:00:00,47.7,47.74,47.66,47.74,32391.0,46.2897,46.3285,46.2509,46.3285,32391.0
2024-05-09 14:30:00,47.74,47.81,47.74,47.81,31743.0,46.3285,46.3964,46.3285,46.3964,31743.0
2024-05-09 15:00:00,47.8,47.82,47.75,47.81,38151.0,46.3867,46.4061,46.3382,46.3964,38151.0
2024-05-09 15:30:00,47.8,47.83,47.74,47.8,201148.0,46.3867,46.4158,46.3285,46.3867,201148.0
2024-05-10 09:30:00,47.9,47.9,47.74,47.79,56547.0,46.4838,46.4838,46.3285,46.377,56547.0
2024-05-10 10:00:00,47.81,47.89,47.73,47.78,44642.0,46.3964,46.4741,46.3188,46.3673,44642.0
2024-05-10 10:30:00,47.78,47.81,47.71,47.74,41373.0,46.3673,46.3964,46.2994,46.3285,41373.0
2024-05-10 11:00:00,47.74,47.76,47.71,47.76,30990.0,46.3285,46.3479,46.2994,46.3479,30990.0
2024-05-10 11:30:00,47.76,47.88,47.75,47.88,28275.0,46.3479,46.4644,46.3382,46.4644,28275.0
2024-05-10 12:00:00,47.88,47.97,47.85,47.92,41944.0,46.4644,46.5517,46.4352,46.5032,41944.0
2024-05-10 12:30:00,47.91,48.02,47.89,48.01,51010.0,46.4935,46.6002,46.4741,46.5905,51010.0
2024-05-10 13:00:00,48.01,48.07,47.96,48.07,20709.0,46.5905,46.6487,46.542,46.6487,20709.0
2024-05-10 13:30:00,48.08,48.08,48.02,48.03,37828.0,46.6584,46.6584,46.6002,46.6099,37828.0
2024-05-10 14:00:00,48.03,48.05,48.0,48.02,43451.0,46.6099,46.6293,46.5808,46.6002,43451.0
2024-05-10 14:30:00,48.02,48.05,47.99,48.05,44283.0,46.6002,46.6293,46.5711,46.6293,44283.0
2024-05-10 15:00:00,48.04,48.04,47.98,48.01,75570.0,46.6196,46.6196,46.5614,46.5905,75570.0
2024-05-10 15:30:00,48.01,48.1,48.0,48.06,149607.0,46.5905,46.6779,46.5808,46.639,149607.0
2024-05-13 09:30:00,48.27,48.58,48.25,48.53,69544.0,46.8428,47.1437,46.8234,47.0951,69544.0
2024-05-13 10:00:00,48.52,48.65,48.48,48.64,66523.0,47.0854,47.2116,47.0466,47.2019,66523.0
2024-05-13 10:30:00,48.64,48.73,48.61,48.7,62028.0,47.2019,47.2892,47.1728,47.2601,62028.0
2024-05-13 11:00:00,48.71,48.81,48.7,48.75,55305.0,47.2698,47.3669,47.2601,47.3086,55305.0
2024-05-13 11:30:00,48.75,48.77,48.65,48.73,57356.0,47.3086,47.328,47.2116,47.2892,57356.0
2024-05-13 12:00:00,48.73,48.78,48.67,48.68,48889.0,47.2892,47.3378,47.231,47.2407,48889.0
2024-05-13 12:30:00,48.68,48.76,48.66,48.72,24649.0,47.2407,47.3183,47.2213,47.2795,24649.0
2024-05-13 13:00:00,48.72,48.72,48.61,48.67,33457.0,47.2795,47.2795,47.1728,47.231,33457.0
2024-05-13 13:30:00,48.67,48.7,48.65,48.67,41999.0,47.231,47.2601,47.2116,47.231,41999.0
2024-05-13 14:00:00,48.67,48.67,48.59,48.62,25003.0,47.231,47.231,47.1534,47.1825,25003.0
2024-05-13 14:30:00,48.61,48.65,48.58,48.64,24984.0,47.1728,47.2116,47.1437,47.2019,24984.0
2024-05-13 15:00:00,48.64,48.69,48.6,48.69,48998.0,47.2019,47.2504,47.1631,47.2504,48998.0
2024-05-13 15:30:00,48.68,48.73,48.63,48.69,140875.0,47.2407,47.2892,47.1922,47.2504,140875.0
2024-05-14 09:30:00,48.99,49.18,48.76,48.8,67996.0,47.5415,47.7259,47.3183,47.3572,67996.0
2024-05-14 10:00:00,48.79,48.8,48.55,48.57,48555.0,47.3475,47.3572,47.1146,47.134,48555.0
2024-05-14 10:30:00,48.58,48.6,48.35,48.44,76565.0,47.1437,47.1631,46.9205,47.0078,76565.0
2024-05-14 11:00:00,48.44,48.53,48.38,48.52,79860.0,47.0078,47.0951,46.9496,47.0854,79860.0
2024-05-14 11:30:00,48.51,48.55,48.41,48.45,93820.0,47.0757,47.1146,46.9787,47.0175,93820.0
2024-05-14 12:00:00,48.43,48.49,48.42,48.48,46028.0,46.9981,47.0563,46.9884,47.0466,46028.0
2024-05-14 12:30:00,48.48,48.53,48.43,48.51,30773.0,47.0466,47.0951,46.9981,47.0757,30773.0
2024-05-14 13:00:00,48.51,48.56,48.48,48.52,40709.0,47.0757,47.1243,47.0466,47.0854,40709.0
2024-05-14 13:30:00,48.52,48.57,48.52,48.56,30719.0,47.0854,47.134,47.0854,47.1243,30719.0
2024-05-14 14:00:00,48.55,48.66,48.52,48.66,56044.0,47.1146,47.2213,47.0854,47.2213,56044.0
2024-05-14 14:30:00,48.65,48.77,48.63,48.73,48702.0,47.2116,47.328,47.1922,47.2892,48702.0
2024-05-14 15:00:00,48.73,48.83,48.73,48.79,43927.0,47.2892,47.3863,47.2892,47.3475,43927.0
2024-05-14 15:30:00,48.79,48.99,48.77,48.93,217898.0,47.3475,47.5415,47.328,47.4833,217898.0
2024-05-15 09:30:00,49.26,49.31,48.73,49.16,169784.0,47.8036,47.8521,47.2892,47.7065,169784.0
2024-05-15 10:00:00,49.16,49.19,48.96,49.03,158597.0,47.7065,47.7356,47.5124,47.5804,158597.0
2024-05-15 10:30:00,49.03,49.27,49.03,49.11,122530.0,47.5804,47.8133,47.5804,47.658,122530.0
2024-05-15 11:00:00,49.12,49.27,49.12,49.2,116233.0,47.6677,47.8133,47.6677,47.7453,116233.0
2024-05-15 11:30:00,49.21,49.38,49.19,49.38,118964.0,47.755,47.92,47.7356,47.92,118964.0
2024-05-15 12:00:00,49.38,49.49,49.34,49.42,77743.0,47.92,48.0268,47.8812,47.9588,77743.0
2024-05-15 12:30:00,49.43,49.58,49.41,49.57,146449.0,47.9685,48.1141,47.9491,48.1044,146449.0
2024-05-15 13:00:00,49.57,49.66,49.55,49.63,174287.0,48.1044,48.1917,48.085,48.1626,174287.0
2024-05-15 13:30:00,49.62,49.62,49.5,49.5,132980.0,48.1529,48.1529,48.0365,48.0365,132980.0
2024-05-15 14:00:00,49.49,49.51,49.41,49.5,115819.0,48.0268,48.0462,47.9491,48.0365,115819.0
2024-05-15 14:30:00,49.49,49.55,49.45,49.49,93078.0,48.0268,48.085,47.9879,48.0268,93078.0
2024-05-15 15:00:00,49.49,49.59,49.45,49.59,94878.0,48.0268,48.1238,47.9879,48.1238,94878.0
2024-05-15 15:30:00,49.59,49.73,49.54,49.67,314318.0,48.1238,48.2597,48.0753,48.2014,314318.0
2024-05-16 09:30:00,50.07,50.08,48.51,48.86,546729.0,48.5896,48.5993,47.0757,47.4154,546729.0
2024-05-16 10:00:00,48.87,49.45,48.86,49.2,262698.0,47.4251,47.9879,47.4154,47.7453,262698.0
2024-05-16 10:30:00,49.18,49.28,48.66,48.82,212871.0,47.7259,47.823,47.2213,47.3766,212871.0
2024-05-16 11:00:00,48.81,48.87,48.62,48.7,203721.0,47.3669,47.4251,47.1825,47.2601,203721.0
2024-05-16 11:30:00,48.72,48.78,48.45,48.59,150454.0,47.2795,47.3378,47.0175,47.1534,150454.0
2024-05-16 12:00:00,48.59,48.67,48.42,48.47,118178.0,47.1534,47.231,46.9884,47.0369,118178.0
2024-05-16 12:30:00,48.47,48.47,48.3,48.41,122815.0,47.0369,47.0369,46.8719,46.9787,122815.0
2024-05-16 13:00:00,48.41,48.55,48.38,48.38,93861.0,46.9787,47.1146,46.9496,46.9496,93861.0
2024-05-16 13:30:00,48.38,48.47,48.34,48.46,104862.0,46.9496,47.0369,46.9108,47.0272,104862.0
2024-05-16 14:00:00,48.45,48.52,48.27,48.27,172701.0,47.0175,47.0854,46.8428,46.8428,172701.0
2024-05-16 14:30:00,48.3,48.33,48.17,48.33,190296.0,46.8719,46.9011,46.7458,46.9011,190296.0
2024-05-16 15:00:00,48.33,48.41,48.27,48.28,182348.0,46.9011,46.9787,46.8428,46.8525,182348.0
2024-05-16 15:30:00,48.28,48.44,48.21,48.31,418414.0,46.8525,47.0078,46.7846,46.8816,418414.0
2024-05-17 09:30:00,48.26,48.55,48.16,48.16,124499.0,46.8331,47.1146,46.7361,46.7361,124499.0
2024-05-17 10:00:00,48.17,48.23,48.11,48.16,116799.0,46.7458,46.804,46.6876,46.7361,116799.0
2024-05-17 10:30:00,48.17,48.3,48.15,48.24,70344.0,46.7458,46.8719,46.7264,46.8137,70344.0
2024-05-17 11:00:00,48.23,48.26,48.13,48.17,79658.0,46.804,46.8331,46.707,46.7458,79658.0
2024-05-17 11:30:00,48.17,48.28,48.16,48.25,56418.0,46.7458,46.8525,46.7361,46.8234,56418.0
2024-05-17 12:00:00,48.24,48.3,48.16,48.18,43372.0,46.8137,46.8719,46.7361,46.7555,43372.0
2024-05-17 12:30:00,48.17,48.24,48.17,48.22,37180.0,46.7458,46.8137,46.7458,46.7943,37180.0
2024-05-17 13:00:00,48.22,48.28,48.2,48.27,42751.0,46.7943,46.8525,46.7749,46.8428,42751.0
2024-05-17 13:30:00,48.28,48.31,48.23,48.25,40740.0,46.8525,46.8816,46.804,46.8234,40740.0
2024-05-17 14:00:00,48.25,48.27,48.16,48.23,68656.0,46.8234,46.8428,46.7361,46.804,68656.0
2024-05-17 14:30:00,48.23,48.36,48.23,48.33,37973.0,46.804,46.9302,46.804,46.9011,37973.0
2024-05-17 15:00:00,48.33,48.38,48.27,48.28,67220.0,46.9011,46.9496,46.8428,46.8525,67220.0
2024-05-17 15:30:00,48.27,48.3,48.13,48.17,227994.0,46.8428,46.8719,46.707,46.7458,227994.0
2024-05-20 09:30:00,48.0,48.07,47.59,47.76,176144.0,46.5808,46.6487,46.1829,46.3479,176144.0
2024-05-20 10:00:00,47.77,47.8,47.57,47.59,69445.0,46.3576,46.3867,46.1635,46.1829,69445.0
2024-05-20 10:30:00,47.59,47.59,47.45,47.48,89465.0,46.1829,46.1829,46.0471,46.0762,89465.0
2024-05-20 11:00:00,47.48,47.52,47.37,47.41,100925.0,46.0762,46.115,45.9694,46.0083,100925.0
2024-05-20 11:30:00,47.43,47.51,47.34,47.34,64304.0,46.0277,46.1053,45.9403,45.9403,64304.0
2024-05-20 12:00:00,47.34,47.38,47.25,47.35,74278.0,45.9403,45.9791,45.853,45.95,74278.0
2024-05-20 12:30:00,47.35,47.37,47.28,47.34,77225.0,45.95,45.9694,45.8821,45.9403,77225.0
2024-05-20 13:00:00,47.34,47.38,47.18,47.18,102743.0,45.9403,45.9791,45.7851,45.7851,102743.0
2024-05-20 13:30:00,47.18,47.2,47.12,47.2,82718.0,45.7851,45.8045,45.7268,45.8045,82718.0
2024-05-20 14:00:00,47.2,47.25,47.14,47.21,80252.0,45.8045,45.853,45.7462,45.8142,80252.0
2024-05-20 14:30:00,47.22,47.22,47.15,47.15,63904.0,45.8239,45.8239,45.7559,45.7559,63904.0
2024-05-20 15:00:00,47.16,47.18,47.09,47.11,130477.0,45.7656,45.7851,45.6977,45.7171,130477.0
2024-05-20 15:30:00,47.11,47.14,47.01,47.14,268929.0,45.7171,45.7462,45.6201,45.7462,268929.0
2024-05-21 09:30:00,47.13,47.13,46.91,46.96,74508.0,45.7365,45.7365,45.523,45.5716,74508.0
2024-05-21 10:00:00,46.97,46.98,46.83,46.87,92687.0,45.5813,45.591,45.4454,45.4842,92687.0
2024-05-21 10:30:00,46.87,47.05,46.83,47.01,43469.0,45.4842,45.6589,45.4454,45.6201,43469.0
2024-05-21 11:00:00,47.01,47.15,46.96,47.06,35069.0,45.6201,45.7559,45.5716,45.6686,35069.0
2024-05-21 11:30:00,47.06,47.07,46.95,46.98,41563.0,45.6686,45.6783,45.5619,45.591,41563.0
2024-05-21 12:00:00,46.98,47.03,46.95,47.03,17968.0,45.591,45.6395,45.5619,45.6395,17968.0
2024-05-21 12:30:00,47.04,47.12,47.01,47.05,36170.0,45.6492,45.7268,45.6201,45.6589,36170.0
2024-05-21 13:00:00,47.05,47.06,46.97,46.97,68743.0,45.6589,45.6686,45.5813,45.5813,68743.0
2024-05-21 13:30:00,46.97,46.97,46.9,46.93,42295.0,45.5813,45.5813,45.5133,45.5425,42295.0
2024-05-21 14:00:00,46.92,46.92,46.8,46.83,76995.0,45.5327,45.5327,45.4163,45.4454,76995.0
2024-05-21 14:30:00,46.83,46.83,46.73,46.74,111272.0,45.4454,45.4454,45.3484,45.3581,111272.0
2024-05-21 15:00:00,46.74,46.76,46.63,46.65,133176.0,45.3581,45.3775,45.2513,45.2707,133176.0
2024-05-21 15:30:00,46.64,46.97,46.61,46.94,234283.0,45.261,45.5813,45.2319,45.5522,234283.0
2024-05-22 09:30:00,47.08,47.46,47.04,47.34,79703.0,45.688,46.0568,45.6492,45.9403,79703.0
2024-05-22 10:00:00,47.34,47.43,47.31,47.38,74923.0,45.9403,46.0277,45.9112,45.9791,74923.0
2024-05-22 10:30:00,47.38,47.38,47.27,47.37,50135.0,45.9791,45.9791,45.8724,45.9694,50135.0
2024-05-22 11:00:00,47.37,47.37,47.26,47.3,32582.0,45.9694,45.9694,45.8627,45.9015,32582.0
2024-05-22 11:30:00,47.3,47.43,47.3,47.43,46205.0,45.9015,46.0277,45.9015,46.0277,46205.0
2024-05-22 12:00:00,47.42,47.52,47.39,47.51,51586.0,46.018,46.115,45.9888,46.1053,51586.0
2024-05-22 12:30:00,47.51,47.74,47.46,47.74,85866.0,46.1053,46.3285,46.0568,46.3285,85866.0
2024-05-22 13:00:00,47.75,47.83,47.69,47.76,75491.0,46.3382,46.4158,46.28,46.3479,75491.0
2024-05-22 13:30:00,47.76,47.76,47.61,47.63,54020.0,46.3479,46.3479,46.2023,46.2218,54020.0
2024-05-22 14:00:00,47.63,47.64,47.39,47.39,56683.0,46.2218,46.2315,45.9888,45.9888,56683.0
2024-05-22 14:30:00,47.4,47.46,47.33,47.38,43751.0,45.9986,46.0568,45.9306,45.9791,43751.0
2024-05-22 15:00:00,47.39,47.41,47.32,47.33,82218.0,45.9888,46.0083,45.9209,45.9306,82218.0
2024-05-22 15:30:00,47.34,47.46,47.3,47.46,181879.0,45.9403,46.0568,45.9015,46.0568,181879.0
2024-05-23 09:30:00,47.17,47.17,46.74,46.84,81701.0,45.7754,45.7754,45.3581,45.4551,81701.0
2024-05-23 10:00:00,46.85,46.99,46.84,46.89,57866.0,45.4648,45.6007,45.4551,45.5036,57866.0
2024-05-23 10:30:00,46.89,47.06,46.87,46.92,66989.0,45.5036,45.6686,45.4842,45.5327,66989.0
2024-05-23 11:00:00,46.93,47.11,46.93,47.0,47877.0,45.5425,45.7171,45.5425,45.6104,47877.0
2024-05-23 11:30:00,47.0,47.11,47.0,47.09,30276.0,45.6104,45.7171,45.6104,45.6977,30276.0
2024-05-23 12:00:00,47.07,47.1,47.03,47.09,34124.0,45.6783,45.7074,45.6395,45.6977,34124.0
2024-05-23 12:30:00,47.08,47.08,46.88,46.88,33586.0,45.688,45.688,45.4939,45.4939,33586.0
2024-05-23 13:00:00,46.89,46.94,46.82,46.94,40641.0,45.5036,45.5522,45.4357,45.5522,40641.0
2024-05-23 13:30:00,46.93,46.93,46.68,46.69,55118.0,45.5425,45.5425,45.2998,45.3095,55118.0
2024-05-23 14:00:00,46.69,46.72,46.63,46.7,39049.0,45.3095,45.3387,45.2513,45.3193,39049.0
2024-05-23 14:30:00,46.71,46.75,46.59,46.59,49505.0,45.329,45.3678,45.2125,45.2125,49505.0
2024-05-23 15:00:00,46.6,46.7,46.56,46.58,90302.0,45.2222,45.3193,45.1834,45.2028,90302.0
2024-05-23 15:30:00,46.58,46.63,46.52,46.61,218513.0,45.2028,45.2513,45.1446,45.2319,218513.0
2024-05-24 09:30:00,46.67,46.79,46.57,46.58,57344.0,45.2901,45.4066,45.1931,45.2028,57344.0
2024-05-24 10:00:00,46.59,46.64,46.55,46.64,29995.0,45.2125,45.261,45.1737,45.261,29995.0
2024-05-24 10:30:00,46.63,46.64,46.49,46.59,60810.0,45.2513,45.261,45.1155,45.2125,60810.0
2024-05-24 11:00:00,46.59,46.71,46.58,46.61,65592.0,45.2125,45.329,45.2028,45.2319,65592.0
2024-05-24 11:30:00,46.62,46.72,46.61,46.69,53913.0,45.2416,45.3387,45.2319,45.3095,53913.0
2024-05-24 12:00:00,46.68,46.7,46.64,46.68,48101.0,45.2998,45.3193,45.261,45.2998,48101.0
2024-05-24 12:30:00,46.69,46.7,46.65,46.66,31610.0,45.3095,45.3193,45.2707,45.2804,31610.0
2024-05-24 13:00:00,46.65,46.66,46.61,46.62,46544.0,45.2707,45.2804,45.2319,45.2416,46544.0
2024-05-24 13:30:00,46.61,46.62,46.57,46.59,42331.0,45.2319,45.2416,45.1931,45.2125,42331.0
2024-05-24 14:00:00,46.59,46.63,46.57,46.57,42852.0,45.2125,45.2513,45.1931,45.1931,42852.0
2024-05-24 14:30:00,46.56,46.57,46.48,46.48,44016.0,45.1834,45.1931,45.1058,45.1058,44016.0
2024-05-24 15:00:00,46.47,46.52,46.44,46.48,48570.0,45.0961,45.1446,45.0669,45.1058,48570.0
2024-05-24 15:30:00,46.47,46.51,46.38,46.43,158836.0,45.0961,45.1349,45.0087,45.0572,158836.0
2024-05-28 09:30:00,46.15,46.7,46.12,46.7,161531.0,44.7855,45.3193,44.7564,45.3193,161531.0
2024-05-28 10:00:00,46.7,46.88,46.67,46.78,105398.0,45.3193,45.4939,45.2901,45.3969,105398.0
2024-05-28 10:30:00,46.78,46.82,46.73,46.74,50362.0,45.3969,45.4357,45.3484,45.3581,50362.0
2024-05-28 11:00:00,46.74,46.81,46.71,46.8,51649.0,45.3581,45.426,45.329,45.4163,51649.0
2024-05-28 11:30:00,46.8,46.83,46.69,46.7,41902.0,45.4163,45.4454,45.3095,45.3193,41902.0
2024-05-28 12:00:00,46.7,46.7,46.6,46.6,21428.0,45.3193,45.3193,45.2222,45.2222,21428.0
2024-05-28 12:30:00,46.6,46.63,46.49,46.5,30816.0,45.2222,45.2513,45.1155,45.1252,30816.0
2024-05-28 13:00:00,46.49,46.49,46.33,46.33,49776.0,45.1155,45.1155,44.9602,44.9602,49776.0
2024-05-28 13:30:00,46.34,46.38,46.22,46.23,32298.0,44.9699,45.0087,44.8534,44.8631,32298.0
2024-05-28 14:00:00,46.23,46.25,46.15,46.16,45509.0,44.8631,44.8826,44.7855,44.7952,45509.0
2024-05-28 14:30:00,46.16,46.16,46.07,46.07,58909.0,44.7952,44.7952,44.7079,44.7079,58909.0
2024-05-28 15:00:00,46.07,46.12,45.98,46.11,92185.0,44.7079,44.7564,44.6205,44.7467,92185.0
2024-05-28 15:30:00,46.11,46.29,46.09,46.27,204607.0,44.7467,44.9214,44.7273,44.902,204607.0
2024-05-29 09:30:00,45.92,46.14,45.86,46.13,87906.0,44.5623,44.7758,44.5041,44.7661,87906.0
2024-05-29 10:00:00,46.12,46.15,45.95,46.1,63769.0,44.7564,44.7855,44.5914,44.737,63769.0
2024-05-29 10:30:00,46.1,46.27,46.07,46.12,57362.0,44.737,44.902,44.7079,44.7564,57362.0
2024-05-29 11:00:00,46.11,46.27,46.05,46.27,54493.0,44.7467,44.902,44.6885,44.902,54493.0
2024-05-29 11:30:00,46.27,46.32,46.17,46.2,74714.0,44.902,44.9505,44.8049,44.834,74714.0
2024-05-29 12:00:00,46.19,46.24,46.09,46.23,93873.0,44.8243,44.8729,44.7273,44.8631,93873.0
2024-05-29 12:30:00,46.23,46.25,46.18,46.18,39430.0,44.8631,44.8826,44.8146,44.8146,39430.0
2024-05-29 13:00:00,46.18,46.23,46.13,46.22,31865.0,44.8146,44.8631,44.7661,44.8534,31865.0
2024-05-29 13:30:00,46.22,46.22,46.09,46.13,49643.0,44.8534,44.8534,44.7273,44.7661,49643.0
2024-05-29 14:00:00,46.13,46.14,46.09,46.11,56138.0,44.7661,44.7758,44.7273,44.7467,56138.0
2024-05-29 14:30:00,46.12,46.13,46.07,46.12,44503.0,44.7564,44.7661,44.7079,44.7564,44503.0
2024-05-29 15:00:00,46.12,46.16,46.08,46.13,57163.0,44.7564,44.7952,44.7176,44.7661,57163.0
2024-05-29 15:30:00,46.14,46.19,46.03,46.11,241231.0,44.7758,44.8243,44.6691,44.7467,241231.0
2024-05-30 09:30:00,46.13,46.24,46.01,46.22,63299.0,44.7661,44.8729,44.6497,44.8534,63299.0
2024-05-30 10:00:00,46.23,46.4,46.22,46.3,89403.0,44.8631,45.0281,44.8534,44.9311,89403.0
2024-05-30 10:30:00,46.31,46.45,46.29,46.43,49288.0,44.9408,45.0766,44.9214,45.0572,49288.0
2024-05-30 11:00:00,46.43,46.45,46.34,46.41,55659.0,45.0572,45.0766,44.9699,45.0378,55659.0
2024-05-30 11:30:00,46.41,46.45,46.28,46.3,87961.0,45.0378,45.0766,44.9117,44.9311,87961.0
2024-05-30 12:00:00,46.28,46.39,46.28,46.38,67642.0,44.9117,45.0184,44.9117,45.0087,67642.0
2024-05-30 12:30:00,46.37,46.4,46.29,46.29,51214.0,44.999,45.0281,44.9214,44.9214,51214.0
2024-05-30 13:00:00,46.29,46.33,46.26,46.31,43453.0,44.9214,44.9602,44.8923,44.9408,43453.0
2024-05-30 13:30:00,46.31,46.32,46.24,46.28,62563.0,44.9408,44.9505,44.8729,44.9117,62563.0
2024-05-30 14:00:00,46.3,46.32,46.16,46.2,52522.0,44.9311,44.9505,44.7952,44.834,52522.0
2024-05-30 14:30:00,46.2,46.27,46.19,46.27,39632.0,44.834,44.902,44.8243,44.902,39632.0
2024-05-30 15:00:00,46.27,46.28,46.22,46.25,61449.0,44.902,44.9117,44.8534,44.8826,61449.0
2024-05-30 15:30:00,46.25,46.3,46.09,46.13,299507.0,44.8826,44.9311,44.7273,44.7661,299507.0
2024-05-31 09:30:00,46.13,46.4,46.06,46.25,72338.0,44.7661,45.0281,44.6982,44.8826,72338.0
2024-05-31 10:00:00,46.26,46.28,46.05,46.21,100356.0,44.8923,44.9117,44.6885,44.8437,100356.0
2024-05-31 10:30:00,46.2,46.23,46.1,46.12,84415.0,44.834,44.8631,44.737,44.7564,84415.0
2024-05-31 11:00:00,46.11,46.16,46.08,46.11,52422.0,44.7467,44.7952,44.7176,44.7467,52422.0
2024-05-31 11:30:00,46.13,46.13,46.03,46.07,36476.0,44.7661,44.7661,44.6691,44.7079,36476.0
2024-05-31 12:00:00,46.07,46.1,46.02,46.06,33438.0,44.7079,44.737,44.6594,44.6982,33438.0
2024-05-31 12:30:00,46.07,46.14,46.04,46.13,30178.0,44.7079,44.7758,44.6788,44.7661,30178.0
2024-05-31 13:00:00,46.13,46.17,46.07,46.17,33742.0,44.7661,44.8049,44.7079,44.8049,33742.0
2024-05-31 13:30:00,46.18,46.33,46.15,46.3,37151.0,44.8146,44.9602,44.7855,44.9311,37151.0
2024-05-31 14:00:00,46.3,46.3,46.2,46.23,51646.0,44.9311,44.9311,44.834,44.8631,51646.0
2024-05-31 14:30:00,46.24,46.35,46.22,46.31,33290.0,44.8729,44.9796,44.8534,44.9408,33290.0
2024-05-31 15:00:00,46.3,46.43,46.27,46.41,60171.0,44.9311,45.0572,44.902,45.0378,60171.0
2024-05-31 15:30:00,46.4,46.57,46.34,46.52,506855.0,45.0281,45.1931,44.9699,45.1446,506855.0
2024-06-03 09:30:00,46.75,46.77,46.44,46.46,112514.0,45.3678,45.3872,45.0669,45.0863,112514.0
2024-06-03 10:00:00,46.49,46.71,46.43,46.62,59991.0,45.1155,45.329,45.0572,45.2416,59991.0
2024-06-03 10:30:00,46.62,46.64,46.45,46.45,62847.0,45.2416,45.261,45.0766,45.0766,62847.0
2024-06-03 11:00:00,46.46,46.49,46.33,46.38,55184.0,45.0863,45.1155,44.9602,45.0087,55184.0
2024-06-03 11:30:00,46.38,46.44,46.34,46.39,89141.0,45.0087,45.0669,44.9699,45.0184,89141.0
2024-06-03 12:00:00,46.39,46.48,46.33,46.36,73939.0,45.0184,45.1058,44.9602,44.9893,73939.0
2024-06-03 12:30:00,46.34,46.36,46.29,46.35,51838.0,44.9699,44.9893,44.9214,44.9796,51838.0
2024-06-03 13:00:00,46.34,46.42,46.29,46.42,46812.0,44.9699,45.0475,44.9214,45.0475,46812.0
2024-06-03 13:30:00,46.41,46.5,46.41,46.45,46952.0,45.0378,45.1252,45.0378,45.0766,46952.0
2024-06-03 14:00:00,46.45,46.53,46.42,46.5,36605.0,45.0766,45.1543,45.0475,45.1252,36605.0
2024-06-03 14:30:00,46.5,46.59,46.5,46.54,39049.0,45.1252,45.2125,45.1252,45.164,39049.0
2024-06-03 15:00:00,46.54,46.55,46.48,46.55,42233.0,45.164,45.1737,45.1058,45.1737,42233.0
2024-06-03 15:30:00,46.55,46.67,46.54,46.67,186593.0,45.1737,45.2901,45.164,45.2901,186593.0
2024-06-04 09:30:00,46.7,46.72,46.52,46.67,63910.0,45.3193,45.3387,45.1446,45.2901,63910.0
2024-06-04 10:00:00,46.68,46.78,46.66,46.78,89974.0,45.2998,45.3969,45.2804,45.3969,89974.0
2024-06-04 10:30:00,46.78,46.83,46.72,46.72,48316.0,45.3969,45.4454,45.3387,45.3387,48316.0
2024-06-04 11:00:00,46.71,46.85,46.7,46.82,78571.0,45.329,45.4648,45.3193,45.4357,78571.0
2024-06-04 11:30:00,46.82,46.82,46.67,46.78,71817.0,45.4357,45.4357,45.2901,45.3969,71817.0
2024-06-04 12:00:00,46.8,46.94,46.79,46.94,31301.0,45.4163,45.5522,45.4066,45.5522,31301.0
2024-06-04 12:30:00,46.94,47.13,46.94,47.08,62109.0,45.5522,45.7365,45.5522,45.688,62109.0
2024-06-04 13:00:00,47.09,47.26,47.09,47.22,60760.0,45.6977,45.8627,45.6977,45.8239,60760.0
2024-06-04 13:30:00,47.22,47.44,47.14,47.41,67282.0,45.8239,46.0374,45.7462,46.0083,67282.0
2024-06-04 14:00:00,47.4,47.57,47.35,47.55,60924.0,45.9986,46.1635,45.95,46.1441,60924.0
2024-06-04 14:30:00,47.56,47.59,47.51,47.53,53982.0,46.1538,46.1829,46.1053,46.1247,53982.0
2024-06-04 15:00:00,47.52,47.52,47.3,47.38,63394.0,46.115,46.115,45.9015,45.9791,63394.0
2024-06-04 15:30:00,47.38,47.59,47.31,47.41,228872.0,45.9791,46.1829,45.9112,46.0083,228872.0
2024-06-05 09:30:00,47.52,47.62,46.22,46.22,231338.0,46.115,46.212,44.8534,44.8534,231338.0
2024-06-05 10:00:00,46.21,46.21,45.93,45.95,192759.0,44.8437,44.8437,44.572,44.5914,192759.0
2024-06-05 10:30:00,45.96,46.08,45.65,45.73,186566.0,44.6011,44.7176,44.3003,44.3779,186566.0
2024-06-05 11:00:00,45.74,46.12,45.74,46.09,98704.0,44.3876,44.7564,44.3876,44.7273,98704.0
2024-06-05 11:30:00,46.09,46.19,46.08,46.16,77404.0,44.7273,44.8243,44.7176,44.7952,77404.0
2024-06-05 12:00:00,46.16,46.18,45.95,45.95,58633.0,44.7952,44.8146,44.5914,44.5914,58633.0
2024-06-05 12:30:00,45.96,46.04,45.92,45.98,61701.0,44.6011,44.6788,44.5623,44.6205,61701.0
2024-06-05 13:00:00,45.98,45.99,45.87,45.89,72305.0,44.6205,44.6302,44.5138,44.5332,72305.0
2024-06-05 13:30:00,45.88,45.93,45.81,45.87,113623.0,44.5235,44.572,44.4556,44.5138,113623.0
2024-06-05 14:00:00,45.88,46.11,45.88,46.09,66489.0,44.5235,44.7467,44.5235,44.7273,66489.0
2024-06-05 14:30:00,46.09,46.29,46.09,46.22,87908.0,44.7273,44.9214,44.7273,44.8534,87908.0
2024-06-05 15:00:00,46.22,46.23,46.09,46.09,79244.0,44.8534,44.8631,44.7273,44.7273,79244.0
2024-06-05 15:30:00,46.09,46.16,45.97,46.01,260979.0,44.7273,44.7952,44.6108,44.6497,260979.0
2024-06-06 09:30:00,45.91,46.39,45.78,46.37,89886.0,44.5526,45.0184,44.4265,44.999,89886.0
2024-06-06 10:00:00,46.38,46.38,46.02,46.09,84894.0,45.0087,45.0087,44.6594,44.7273,84894.0
2024-06-06 10:30:00,46.07,46.08,45.94,46.01,79860.0,44.7079,44.7176,44.5817,44.6497,79860.0
2024-06-06 11:00:00,46.02,46.21,46.02,46.19,45787.0,44.6594,44.8437,44.6594,44.8243,45787.0
2024-06-06 11:30:00,46.19,46.29,46.19,46.24,42849.0,44.8243,44.9214,44.8243,44.8729,42849.0
2024-06-06 12:00:00,46.24,46.24,46.16,46.17,28591.0,44.8729,44.8729,44.7952,44.8049,28591.0
2024-06-06 12:30:00,46.16,46.25,46.15,46.23,29602.0,44.7952,44.8826,44.7855,44.8631,29602.0
2024-06-06 13:00:00,46.24,46.24,46.12,46.22,30161.0,44.8729,44.8729,44.7564,44.8534,30161.0
2024-06-06 13:30:00,46.22,46.23,46.18,46.19,28960.0,44.8534,44.8631,44.8146,44.8243,28960.0
2024-06-06 14:00:00,46.18,46.26,46.11,46.26,36317.0,44.8146,44.8923,44.7467,44.8923,36317.0
2024-06-06 14:30:00,46.27,46.33,46.25,46.28,30039.0,44.902,44.9602,44.8826,44.9117,30039.0
2024-06-06 15:00:00,46.28,46.3,46.24,46.26,36887.0,44.9117,44.9311,44.8729,44.8923,36887.0
2024-06-06 15:30:00,46.27,46.31,46.18,46.23,176294.0,44.902,44.9408,44.8146,44.8631,176294.0
2024-06-07 09:30:00,45.91,46.12,45.88,46.03,68780.0,44.5526,44.7564,44.5235,44.6691,68780.0
2024-06-07 10:00:00,46.01,46.25,46.01,46.23,68337.0,44.6497,44.8826,44.6497,44.8631,68337.0
2024-06-07 10:30:00,46.22,46.22,46.07,46.17,97377.0,44.8534,44.8534,44.7079,44.8049,97377.0
2024-06-07 11:00:00,46.18,46.26,46.08,46.26,90079.0,44.8146,44.8923,44.7176,44.8923,90079.0
2024-06-07 11:30:00,46.26,46.28,46.17,46.24,43204.0,44.8923,44.9117,44.8049,44.8729,43204.0
2024-06-07 12:00:00,46.24,46.24,46.16,46.16,35916.0,44.8729,44.8729,44.7952,44.7952,35916.0
2024-06-07 12:30:00,46.16,46.19,46.07,46.17,50179.0,44.7952,44.8243,44.7079,44.8049,50179.0
2024-06-07 13:00:00,46.17,46.24,46.11,46.17,42143.0,44.8049,44.8729,44.7467,44.8049,42143.0
2024-06-07 13:30:00,46.17,46.17,46.11,46.11,48863.0,44.8049,44.8049,44.7467,44.7467,48863.0
2024-06-07 14:00:00,46.11,46.11,45.96,46.03,87007.0,44.7467,44.7467,44.6011,44.6691,87007.0
2024-06-07 14:30:00,46.02,46.08,46.01,46.05,66954.0,44.6594,44.7176,44.6497,44.6885,66954.0
2024-06-07 15:00:00,46.04,46.04,45.93,45.95,68561.0,44.6788,44.6788,44.572,44.5914,68561.0
2024-06-07 15:30:00,45.95,45.97,45.79,45.84,190202.0,44.5914,44.6108,44.4362,44.4847,190202.0
2024-06-10 09:30:00,45.65,45.74,45.28,45.7,73034.0,44.3003,44.3876,43.9412,44.3488,73034.0
2024-06-10 10:00:00,45.69,45.79,45.63,45.74,54029.0,44.3391,44.4362,44.2809,44.3876,54029.0
2024-06-10 10:30:00,45.73,45.76,45.6,45.6,39962.0,44.3779,44.407,44.2518,44.2518,39962.0
2024-06-10 11:00:00,45.6,45.66,45.52,45.56,28557.0,44.2518,44.31,44.1741,44.213,28557.0
2024-06-10 11:30:00,45.57,45.62,45.53,45.62,29885.0,44.2227,44.2712,44.1838,44.2712,29885.0
2024-06-10 12:00:00,45.61,45.64,45.48,45.51,30049.0,44.2615,44.2906,44.1353,44.1644,30049.0
2024-06-10 12:30:00,45.51,45.51,45.42,45.42,30902.0,44.1644,44.1644,44.0771,44.0771,30902.0
2024-06-10 13:00:00,45.42,45.54,45.42,45.53,51479.0,44.0771,44.1935,44.0771,44.1838,51479.0
2024-06-10 13:30:00,45.54,45.63,45.54,45.6,61224.0,44.1935,44.2809,44.1935,44.2518,61224.0
2024-06-10 14:00:00,45.6,45.73,45.59,45.69,58007.0,44.2518,44.3779,44.2421,44.3391,58007.0
2024-06-10 14:30:00,45.7,45.8,45.69,45.78,40709.0,44.3488,44.4459,44.3391,44.4265,40709.0
2024-06-10 15:00:00,45.78,45.81,45.74,45.78,64376.0,44.4265,44.4556,44.3876,44.4265,64376.0
2024-06-10 15:30:00,45.77,45.86,45.73,45.85,177976.0,44.4167,44.5041,44.3779,44.4944,177976.0
2024-06-11 09:30:00,45.65,45.68,45.44,45.52,59231.0,44.3003,44.3294,44.0965,44.1741,59231.0
2024-06-11 10:00:00,45.51,45.51,45.37,45.37,64395.0,44.1644,44.1644,44.0286,44.0286,64395.0
2024-06-11 10:30:00,45.37,45.49,45.37,45.46,76854.0,44.0286,44.145,44.0286,44.1159,76854.0
2024-06-11 11:00:00,45.47,45.51,45.38,45.45,57500.0,44.1256,44.1644,44.0383,44.1062,57500.0
2024-06-11 11:30:00,45.46,45.53,45.43,45.47,55645.0,44.1159,44.1838,44.0868,44.1256,55645.0
2024-06-11 12:00:00,45.47,45.48,45.4,45.45,36562.0,44.1256,44.1353,44.0577,44.1062,36562.0
2024-06-11 12:30:00,45.45,45.47,45.38,45.41,67642.0,44.1062,44.1256,44.0383,44.0674,67642.0
2024-06-11 13:00:00,45.41,45.61,45.38,45.6,78307.0,44.0674,44.2615,44.0383,44.2518,78307.0
2024-06-11 13:30:00,45.6,45.77,45.6,45.74,74751.0,44.2518,44.4167,44.2518,44.3876,74751.0
2024-06-11 14:00:00,45.75,45.87,45.7,45.85,82266.0,44.3973,44.5138,44.3488,44.4944,82266.0
2024-06-11 14:30:00,45.85,45.92,45.83,45.87,65016.0,44.4944,44.5623,44.475,44.5138,65016.0
2024-06-11 15:00:00,45.87,45.9,45.77,45.79,85716.0,44.5138,44.5429,44.4167,44.4362,85716.0
2024-06-11 15:30:00,45.78,45.81,45.7,45.77,185073.0,44.4265,44.4556,44.3488,44.4167,185073.0
2024-06-12 09:30:00,46.0,46.08,45.85,45.91,69525.0,44.6399,44.7176,44.4944,44.5526,69525.0
2024-06-12 10:00:00,45.91,45.91,45.63,45.67,56587.0,44.5526,44.5526,44.2809,44.3197,56587.0
2024-06-12 10:30:00,45.66,45.85,45.62,45.62,78480.0,44.31,44.4944,44.2712,44.2712,78480.0
2024-06-12 11:00:00,45.62,45.62,45.52,45.52,52002.0,44.2712,44.2712,44.1741,44.1741,52002.0
2024-06-12 11:30:00,45.52,45.6,45.5,45.57,56262.0,44.1741,44.2518,44.1547,44.2227,56262.0
2024-06-12 12:00:00,45.56,45.57,45.49,45.49,45824.0,44.213,44.2227,44.145,44.145,45824.0
2024-06-12 12:30:00,45.49,45.49,45.4,45.44,41308.0,44.145,44.145,44.0577,44.0965,41308.0
2024-06-12 13:00:00,45.44,45.5,45.44,45.44,46825.0,44.0965,44.1547,44.0965,44.0965,46825.0
2024-06-12 13:30:00,45.44,45.54,45.41,45.54,54745.0,44.0965,44.1935,44.0674,44.1935,54745.0
2024-06-12 14:00:00,45.54,45.63,45.42,45.61,73612.0,44.1935,44.2809,44.0771,44.2615,73612.0
2024-06-12 14:30:00,45.61,45.62,45.49,45.54,81149.0,44.2615,44.2712,44.145,44.1935,81149.0
2024-06-12 15:00:00,45.55,45.64,45.47,45.51,83289.0,44.2033,44.2906,44.1256,44.1644,83289.0
2024-06-12 15:30:00,45.5,45.68,45.49,45.62,196298.0,44.1547,44.3294,44.145,44.2712,196298.0
2024-06-13 09:30:00,45.43,45.46,45.18,45.27,64604.0,44.0868,44.1159,43.8442,43.9315,64604.0
2024-06-13 10:00:00,45.27,45.31,45.12,45.28,70887.0,43.9315,43.9703,43.786,43.9412,70887.0
2024-06-13 10:30:00,45.27,45.27,45.15,45.2,47363.0,43.9315,43.9315,43.8151,43.8636,47363.0
2024-06-13 11:00:00,45.2,45.39,45.19,45.39,39455.0,43.8636,44.048,43.8539,44.048,39455.0
2024-06-13 11:30:00,45.39,45.43,45.35,45.35,31884.0,44.048,44.0868,44.0092,44.0092,31884.0
2024-06-13 12:00:00,45.34,45.35,45.29,45.33,25895.0,43.9995,44.0092,43.9509,43.9898,25895.0
2024-06-13 12:30:00,45.34,45.42,45.31,45.38,20874.0,43.9995,44.0771,43.9703,44.0383,20874.0
2024-06-13 13:00:00,45.39,45.54,45.38,45.54,31339.0,44.048,44.1935,44.0383,44.1935,31339.0
2024-06-13 13:30:00,45.53,45.53,45.4,45.4,29952.0,44.1838,44.1838,44.0577,44.0577,29952.0
2024-06-13 14:00:00,45.39,45.43,45.34,45.34,33973.0,44.048,44.0868,43.9995,43.9995,33973.0
2024-06-13 14:30:00,45.36,45.39,45.28,45.29,74244.0,44.0189,44.048,43.9412,43.9509,74244.0
2024-06-13 15:00:00,45.28,45.54,45.28,45.52,88387.0,43.9412,44.1935,43.9412,44.1741,88387.0
2024-06-13 15:30:00,45.52,45.55,45.45,45.49,128468.0,44.1741,44.2033,44.1062,44.145,128468.0
2024-06-14 09:30:00,45.3,45.43,45.11,45.21,71438.0,43.9606,44.0868,43.7763,43.8733,71438.0
2024-06-14 10:00:00,45.2,45.21,45.02,45.02,62338.0,43.8636,43.8733,43.6889,43.6889,62338.0
2024-06-14 10:30:00,45.02,45.19,44.98,45.18,55217.0,43.6889,43.8539,43.6501,43.8442,55217.0
2024-06-14 11:00:00,45.19,45.48,45.19,45.48,55000.0,43.8539,44.1353,43.8539,44.1353,55000.0
2024-06-14 11:30:00,45.48,45.58,45.44,45.58,60426.0,44.1353,44.2324,44.0965,44.2324,60426.0
2024-06-14 12:00:00,45.59,45.61,45.52,45.56,60295.0,44.2421,44.2615,44.1741,44.213,60295.0
2024-06-14 12:30:00,45.58,45.61,45.52,45.58,35004.0,44.2324,44.2615,44.1741,44.2324,35004.0
2024-06-14 13:00:00,45.58,45.61,45.53,45.59,64189.0,44.2324,44.2615,44.1838,44.2421,64189.0
2024-06-14 13:30:00,45.59,45.64,45.55,45.6,41857.0,44.2421,44.2906,44.2033,44.2518,41857.0
2024-06-14 14:00:00,45.59,45.64,45.56,45.62,52561.0,44.2421,44.2906,44.213,44.2712,52561.0
2024-06-14 14:30:00,45.62,45.7,45.61,45.69,42161.0,44.2712,44.3488,44.2615,44.3391,42161.0
2024-06-14 15:00:00,45.68,45.7,45.62,45.63,61465.0,44.3294,44.3488,44.2712,44.2809,61465.0
2024-06-14 15:30:00,45.63,45.7,45.59,45.7,107327.0,44.2809,44.3488,44.2421,44.3488,107327.0
2024-06-17 09:30:00,45.43,45.43,45.06,45.14,78669.0,44.0868,44.0868,43.7277,43.8054,78669.0
2024-06-17 10:00:00,45.14,45.19,44.95,45.06,64629.0,43.8054,43.8539,43.621,43.7277,64629.0
2024-06-17 10:30:00,45.06,45.19,44.98,45.15,38408.0,43.7277,43.8539,43.6501,43.8151,38408.0
2024-06-17 11:00:00,45.16,45.25,45.12,45.22,31826.0,43.8248,43.9121,43.786,43.883,31826.0
2024-06-17 11:30:00,45.21,45.34,45.21,45.28,21637.0,43.8733,43.9995,43.8733,43.9412,21637.0
2024-06-17 12:00:00,45.29,45.41,45.29,45.41,19579.0,43.9509,44.0674,43.9509,44.0674,19579.0
2024-06-17 12:30:00,45.41,45.42,45.33,45.38,25361.0,44.0674,44.0771,43.9898,44.0383,25361.0
2024-06-17 13:00:00,45.38,45.39,45.3,45.35,28014.0,44.0383,44.048,43.9606,44.0092,28014.0
2024-06-17 13:30:00,45.36,45.5,45.36,45.5,32684.0,44.0189,44.1547,44.0189,44.1547,32684.0
2024-06-17 14:00:00,45.51,45.58,45.5,45.55,53649.0,44.1644,44.2324,44.1547,44.2033,53649.0
2024-06-17 14:30:00,45.55,45.55,45.47,45.48,48213.0,44.2033,44.2033,44.1256,44.1353,48213.0
2024-06-17 15:00:00,45.47,45.6,45.43,45.6,68798.0,44.1256,44.2518,44.0868,44.2518,68798.0
2024-06-17 15:30:00,45.6,45.71,45.56,45.71,172362.0,44.2518,44.3585,44.213,44.3585,172362.0
2024-06-18 09:30:00,45.6,45.84,45.55,45.68,72756.0,44.2518,44.4847,44.2033,44.3294,72756.0
2024-06-18 10:00:00,45.69,45.76,45.58,45.61,43845.0,44.3391,44.407,44.2324,44.2615,43845.0
2024-06-18 10:30:00,45.6,45.72,45.59,45.71,47040.0,44.2518,44.3682,44.2421,44.3585,47040.0
2024-06-18 11:00:00,45.71,45.9,45.71,45.86,111991.0,44.3585,44.5429,44.3585,44.5041,111991.0
2024-06-18 11:30:00,45.85,45.9,45.76,45.85,89293.0,44.4944,44.5429,44.407,44.4944,89293.0
2024-06-18 12:00:00,45.85,45.93,45.82,45.82,74493.0,44.4944,44.572,44.4653,44.4653,74493.0
2024-06-18 12:30:00,45.81,45.86,45.74,45.82,55141.0,44.4556,44.5041,44.3876,44.4653,55141.0
2024-06-18 13:00:00,45.82,45.85,45.74,45.85,53217.0,44.4653,44.4944,44.3876,44.4944,53217.0
2024-06-18 13:30:00,45.84,45.87,45.77,45.78,56656.0,44.4847,44.5138,44.4167,44.4265,56656.0
2024-06-18 14:00:00,45.78,45.81,45.76,45.78,48047.0,44.4265,44.4556,44.407,44.4265,48047.0
2024-06-18 14:30:00,45.79,45.85,45.72,45.75,52417.0,44.4362,44.4944,44.3682,44.3973,52417.0
2024-06-18 15:00:00,45.75,45.83,45.75,45.8,39891.0,44.3973,44.475,44.3973,44.4459,39891.0
2024-06-18 15:30:00,45.8,45.99,45.77,45.98,121929.0,44.4459,44.6302,44.4167,44.6205,121929.0
2024-06-20 09:30:00,45.89,46.55,45.89,46.13,162605.0,44.5332,45.1737,44.5332,44.7661,162605.0
2024-06-20 10:00:00,46.11,46.28,46.02,46.04,125155.0,44.7467,44.9117,44.6594,44.6788,125155.0
2024-06-20 10:30:00,46.03,46.45,46.02,46.44,94308.0,44.6691,45.0766,44.6594,45.0669,94308.0
2024-06-20 11:00:00,46.44,46.52,46.37,46.46,121436.0,45.0669,45.1446,44.999,45.0863,121436.0
2024-06-20 11:30:00,46.45,46.74,46.43,46.65,72248.0,45.0766,45.3581,45.0572,45.2707,72248.0
2024-06-20 12:00:00,46.65,46.67,46.46,46.5,64120.0,45.2707,45.2901,45.0863,45.1252,64120.0
2024-06-20 12:30:00,46.49,46.68,46.47,46.63,50718.0,45.1155,45.2998,45.0961,45.2513,50718.0
2024-06-20 13:00:00,46.63,46.77,46.63,46.71,114924.0,45.2513,45.3872,45.2513,45.329,114924.0
2024-06-20 13:30:00,46.71,46.86,46.66,46.77,112954.0,45.329,45.4745,45.2804,45.3872,112954.0
2024-06-20 14:00:00,46.77,46.82,46.72,46.76,70637.0,45.3872,45.4357,45.3387,45.3775,70637.0
2024-06-20 14:30:00,46.75,46.85,46.73,46.77,64541.0,45.3678,45.4648,45.3484,45.3872,64541.0
2024-06-20 15:00:00,46.78,46.83,46.73,46.82,85048.0,45.3969,45.4454,45.3484,45.4357,85048.0
2024-06-20 15:30:00,46.81,46.81,46.68,46.74,206426.0,45.426,45.426,45.2998,45.3581,206426.0
2024-06-21 09:30:00,47.07,47.5,47.05,47.34,222841.0,45.6783,46.0956,45.6589,45.9403,222841.0
2024-06-21 10:00:00,47.34,47.53,47.31,47.5,130806.0,45.9403,46.1247,45.9112,46.0956,130806.0
2024-06-21 10:30:00,47.49,47.58,47.41,47.43,82469.0,46.0859,46.1732,46.0083,46.0277,82469.0
2024-06-21 11:00:00,47.43,47.57,47.31,47.33,73140.0,46.0277,46.1635,45.9112,45.9306,73140.0
2024-06-21 11:30:00,47.33,47.5,47.33,47.48,38474.0,45.9306,46.0956,45.9306,46.0762,38474.0
2024-06-21 12:00:00,47.49,47.68,47.45,47.66,54110.0,46.0859,46.2703,46.0471,46.2509,54110.0
2024-06-21 12:30:00,47.66,47.68,47.45,47.51,63338.0,46.2509,46.2703,46.0471,46.1053,63338.0
2024-06-21 13:00:00,47.51,47.66,47.49,47.66,46238.0,46.1053,46.2509,46.0859,46.2509,46238.0
2024-06-21 13:30:00,47.65,47.7,47.59,47.7,48208.0,46.2412,46.2897,46.1829,46.2897,48208.0
2024-06-21 14:00:00,47.7,47.8,47.66,47.78,79256.0,46.2897,46.3867,46.2509,46.3673,79256.0
2024-06-21 14:30:00,47.79,47.8,47.67,47.77,64507.0,46.377,46.3867,46.2606,46.3576,64507.0
2024-06-21 15:00:00,47.77,47.83,47.6,47.65,63441.0,46.3576,46.4158,46.1926,46.2412,63441.0
2024-06-21 15:30:00,47.65,47.77,47.14,47.27,684162.0,46.2412,46.3576,45.7462,45.8724,684162.0
2024-06-24 09:30:00,47.37,47.69,47.26,47.66,102950.0,45.9694,46.28,45.8627,46.2509,102950.0
2024-06-24 10:00:00,47.66,47.77,47.42,47.66,69029.0,46.2509,46.3576,46.018,46.2509,69029.0
2024-06-24 10:30:00,47.66,47.77,47.62,47.68,48187.0,46.2509,46.3576,46.212,46.2703,48187.0
2024-06-24 11:00:00,47.68,47.7,47.5,47.55,42504.0,46.2703,46.2897,46.0956,46.1441,42504.0
2024-06-24 11:30:00,47.55,47.55,47.41,47.44,33034.0,46.1441,46.1441,46.0083,46.0374,33034.0
2024-06-24 12:00:00,47.43,47.51,47.39,47.46,28977.0,46.0277,46.1053,45.9888,46.0568,28977.0
2024-06-24 12:30:00,47.45,47.47,47.32,47.35,22416.0,46.0471,46.0665,45.9209,45.95,22416.0
2024-06-24 13:00:00,47.35,47.35,47.14,47.17,58434.0,45.95,45.95,45.7462,45.7754,58434.0
2024-06-24 13:30:00,47.18,47.18,47.02,47.03,72190.0,45.7851,45.7851,45.6298,45.6395,72190.0
2024-06-24 14:00:00,47.03,47.19,47.02,47.17,50000.0,45.6395,45.7948,45.6298,45.7754,50000.0
2024-06-24 14:30:00,47.18,47.25,47.15,47.22,73076.0,45.7851,45.853,45.7559,45.8239,73076.0
2024-06-24 15:00:00,47.23,47.35,47.23,47.33,35700.0,45.8336,45.95,45.8336,45.9306,35700.0
2024-06-24 15:30:00,47.34,47.39,47.26,47.29,172458.0,45.9403,45.9888,45.8627,45.8918,172458.0
2024-06-25 09:30:00,47.19,47.64,46.99,47.57,62803.0,45.7948,46.2315,45.6007,46.1635,62803.0
2024-06-25 10:00:00,47.59,47.77,47.56,47.72,45560.0,46.1829,46.3576,46.1538,46.3091,45560.0
2024-06-25 10:30:00,47.71,47.81,47.7,47.7,47988.0,46.2994,46.3964,46.2897,46.2897,47988.0
2024-06-25 11:00:00,47.7,47.7,47.52,47.56,49416.0,46.2897,46.2897,46.115,46.1538,49416.0
2024-06-25 11:30:00,47.57,47.65,47.55,47.56,42229.0,46.1635,46.2412,46.1441,46.1538,42229.0
2024-06-25 12:00:00,47.55,47.58,47.48,47.51,28261.0,46.1441,46.1732,46.0762,46.1053,28261.0
2024-06-25 12:30:00,47.5,47.51,47.43,47.51,23863.0,46.0956,46.1053,46.0277,46.1053,23863.0
2024-06-25 13:00:00,47.53,47.53,47.47,47.53,26589.0,46.1247,46.1247,46.0665,46.1247,26589.0
2024-06-25 13:30:00,47.53,47.54,47.4,47.4,34217.0,46.1247,46.1344,45.9986,45.9986,34217.0
2024-06-25 14:00:00,47.4,47.48,47.4,47.47,20926.0,45.9986,46.0762,45.9986,46.0665,20926.0
2024-06-25 14:30:00,47.47,47.47,47.34,47.36,41202.0,46.0665,46.0665,45.9403,45.9597,41202.0
2024-06-25 15:00:00,47.36,47.37,47.27,47.29,47826.0,45.9597,45.9694,45.8724,45.8918,47826.0
2024-06-25 15:30:00,47.29,47.41,47.25,47.39,151966.0,45.8918,46.0083,45.853,45.9888,151966.0
2024-06-26 09:30:00,47.11,47.26,47.05,47.15,52054.0,45.7171,45.8627,45.6589,45.7559,52054.0
2024-06-26 10:00:00,47.13,47.13,46.97,47.0,44916.0,45.7365,45.7365,45.5813,45.6104,44916.0
2024-06-26 10:30:00,46.99,47.03,46.94,47.03,41420.0,45.6007,45.6395,45.5522,45.6395,41420.0
2024-06-26 11:00:00,47.03,47.13,46.97,47.1,52711.0,45.6395,45.7365,45.5813,45.7074,52711.0
2024-06-26 11:30:00,47.11,47.29,47.11,47.28,41566.0,45.7171,45.8918,45.7171,45.8821,41566.0
2024-06-26 12:00:00,47.29,47.4,47.29,47.32,55156.0,45.8918,45.9986,45.8918,45.9209,55156.0
2024-06-26 12:30:00,47.31,47.31,47.24,47.26,29034.0,45.9112,45.9112,45.8433,45.8627,29034.0
2024-06-26 13:00:00,47.27,47.27,47.18,47.19,27545.0,45.8724,45.8724,45.7851,45.7948,27545.0
2024-06-26 13:30:00,47.19,47.2,47.1,47.12,33552.0,45.7948,45.8045,45.7074,45.7268,33552.0
2024-06-26 14:00:00,47.12,47.17,47.08,47.12,32535.0,45.7268,45.7754,45.688,45.7268,32535.0
2024-06-26 14:30:00,47.12,47.14,47.09,47.09,29356.0,45.7268,45.7462,45.6977,45.6977,29356.0
2024-06-26 15:00:00,47.09,47.09,46.91,46.91,93229.0,45.6977,45.6977,45.523,45.523,93229.0
2024-06-26 15:30:00,46.91,46.93,46.8,46.87,154985.0,45.523,45.5425,45.4163,45.4842,154985.0
2024-06-27 09:30:00,46.77,47.06,46.77,46.94,59021.0,45.3872,45.6686,45.3872,45.5522,59021.0
2024-06-27 10:00:00,46.91,46.98,46.84,46.91,49572.0,45.523,45.591,45.4551,45.523,49572.0
2024-06-27 10:30:00,46.91,46.95,46.87,46.93,51502.0,45.523,45.5619,45.4842,45.5425,51502.0
2024-06-27 11:00:00,46.93,47.04,46.86,47.03,59541.0,45.5425,45.6492,45.4745,45.6395,59541.0
2024-06-27 11:30:00,47.03,47.29,47.01,47.22,55018.0,45.6395,45.8918,45.6201,45.8239,55018.0
2024-06-27 12:00:00,47.23,47.37,47.22,47.33,37932.0,45.8336,45.9694,45.8239,45.9306,37932.0
2024-06-27 12:30:00,47.33,47.4,47.23,47.23,70792.0,45.9306,45.9986,45.8336,45.8336,70792.0
2024-06-27 13:00:00,47.23,47.24,47.13,47.23,31551.0,45.8336,45.8433,45.7365,45.8336,31551.0
2024-06-27 13:30:00,47.23,47.39,47.23,47.35,60576.0,45.8336,45.9888,45.8336,45.95,60576.0
2024-06-27 14:00:00,47.34,47.34,47.21,47.22,38959.0,45.9403,45.9403,45.8142,45.8239,38959.0
2024-06-27 14:30:00,47.23,47.44,47.21,47.39,72023.0,45.8336,46.0374,45.8142,45.9888,72023.0
2024-06-27 15:00:00,47.4,47.48,47.4,47.46,65045.0,45.9986,46.0762,45.9986,46.0568,65045.0
2024-06-27 15:30:00,47.45,47.51,47.35,47.45,110604.0,46.0471,46.1053,45.95,46.0471,110604.0
2024-06-28 09:30:00,47.45,47.6,47.34,47.51,36085.0,46.0471,46.1926,45.9403,46.1053,36085.0
2024-06-28 10:00:00,47.52,47.77,47.52,47.76,63466.0,46.115,46.3576,46.115,46.3479,63466.0
2024-06-28 10:30:00,47.76,47.85,47.68,47.69,44628.0,46.3479,46.4352,46.2703,46.28,44628.0
2024-06-28 11:00:00,47.67,47.68,47.59,47.61,32701.0,46.2606,46.2703,46.1829,46.2023,32701.0
2024-06-28 11:30:00,47.6,47.7,47.59,47.61,32263.0,46.1926,46.2897,46.1829,46.2023,32263.0
2024-06-28 12:00:00,47.61,47.67,47.54,47.67,27878.0,46.2023,46.2606,46.1344,46.2606,27878.0
2024-06-28 12:30:00,47.67,47.79,47.67,47.79,25683.0,46.2606,46.377,46.2606,46.377,25683.0
2024-06-28 13:00:00,47.78,47.83,47.74,47.74,33638.0,46.3673,46.4158,46.3285,46.3285,33638.0
2024-06-28 13:30:00,47.75,47.75,47.64,47.64,20432.0,46.3382,46.3382,46.2315,46.2315,20432.0
2024-06-28 14:00:00,47.64,47.66,47.5,47.54,27610.0,46.2315,46.2509,46.0956,46.1344,27610.0
2024-06-28 14:30:00,47.52,47.58,47.51,47.52,24821.0,46.115,46.1732,46.1053,46.115,24821.0
2024-06-28 15:00:00,47.52,47.52,47.46,47.5,34066.0,46.115,46.115,46.0568,46.0956,34066.0
2024-06-28 15:30:00,47.48,47.6,47.43,47.5,214849.0,46.0762,46.1926,46.0277,46.0956,214849.0
2024-07-01 09:30:00,47.4,47.75,47.38,47.68,89911.0,45.9986,46.3382,45.9791,46.2703,89911.0
2024-07-01 10:00:00,47.69,47.83,47.59,47.59,74754.0,46.28,46.4158,46.1829,46.1829,74754.0
2024-07-01 10:30:00,47.6,47.6,47.49,47.59,48896.0,46.1926,46.1926,46.0859,46.1829,48896.0
2024-07-01 11:00:00,47.59,47.59,47.43,47.49,20818.0,46.1829,46.1829,46.0277,46.0859,20818.0
2024-07-01 11:30:00,47.51,47.61,47.49,47.59,19860.0,46.1053,46.2023,46.0859,46.1829,19860.0
2024-07-01 12:00:00,47.59,47.67,47.55,47.65,26739.0,46.1829,46.2606,46.1441,46.2412,26739.0
2024-07-01 12:30:00,47.66,47.67,47.55,47.59,35255.0,46.2509,46.2606,46.1441,46.1829,35255.0
2024-07-01 13:00:00,47.59,47.73,47.59,47.7,39200.0,46.1829,46.3188,46.1829,46.2897,39200.0
2024-07-01 13:30:00,47.69,47.71,47.62,47.62,35110.0,46.28,46.2994,46.212,46.212,35110.0
2024-07-01 14:00:00,47.62,47.64,47.52,47.52,41127.0,46.212,46.2315,46.115,46.115,41127.0
2024-07-01 14:30:00,47.53,47.62,47.48,47.48,41593.0,46.1247,46.212,46.0762,46.0762,41593.0
2024-07-01 15:00:00,47.48,47.49,47.43,47.46,36008.0,46.0762,46.0859,46.0277,46.0568,36008.0
2024-07-01 15:30:00,47.47,47.58,47.44,47.5,105537.0,46.0665,46.1732,46.0374,46.0956,105537.0
2024-07-02 09:30:00,47.43,47.78,47.38,47.38,62785.0,46.0277,46.3673,45.9791,45.9791,62785.0
2024-07-02 10:00:00,47.38,47.45,47.28,47.43,41104.0,45.9791,46.0471,45.8821,46.0277,41104.0
2024-07-02 10:30:00,47.44,47.45,47.23,47.3,40835.0,46.0374,46.0471,45.8336,45.9015,40835.0
2024-07-02 11:00:00,47.3,47.31,47.21,47.28,25010.0,45.9015,45.9112,45.8142,45.8821,25010.0
2024-07-02 11:30:00,47.28,47.34,47.09,47.09,38996.0,45.8821,45.9403,45.6977,45.6977,38996.0
2024-07-02 12:00:00,47.12,47.12,46.98,47.02,41889.0,45.7268,45.7268,45.591,45.6298,41889.0
2024-07-02 12:30:00,47.01,47.09,46.97,47.03,27075.0,45.6201,45.6977,45.5813,45.6395,27075.0
2024-07-02 13:00:00,47.03,47.2,47.01,47.2,20777.0,45.6395,45.8045,45.6201,45.8045,20777.0
2024-07-02 13:30:00,47.21,47.3,47.21,47.27,34745.0,45.8142,45.9015,45.8142,45.8724,34745.0
2024-07-02 14:00:00,47.27,47.33,47.25,47.27,26959.0,45.8724,45.9306,45.853,45.8724,26959.0
2024-07-02 14:30:00,47.27,47.28,47.2,47.23,55248.0,45.8724,45.8821,45.8045,45.8336,55248.0
2024-07-02 15:00:00,47.22,47.26,47.2,47.25,28179.0,45.8239,45.8627,45.8045,45.853,28179.0
2024-07-02 15:30:00,47.25,47.34,47.22,47.29,141932.0,45.853,45.9403,45.8239,45.8918,141932.0
2024-07-03 09:30:00,47.13,47.34,47.04,47.17,63153.0,45.7365,45.9403,45.6492,45.7754,63153.0
2024-07-03 10:00:00,47.19,47.27,47.12,47.22,35076.0,45.7948,45.8724,45.7268,45.8239,35076.0
2024-07-03 10:30:00,47.23,47.43,47.23,47.43,146372.0,45.8336,46.0277,45.8336,46.0277,146372.0
2024-07-03 11:00:00,47.44,47.52,47.33,47.33,104454.0,46.0374,46.115,45.9306,45.9306,104454.0
2024-07-03 11:30:00,47.32,47.38,47.28,47.38,26375.0,45.9209,45.9791,45.8821,45.9791,26375.0
2024-07-03 12:00:00,47.38,47.42,47.19,47.19,47226.0,45.9791,46.018,45.7948,45.7948,47226.0
2024-07-03 12:30:00,47.19,47.26,47.07,47.09,100760.0,45.7948,45.8627,45.6783,45.6977,100760.0
2024-07-05 09:30:00,46.46,46.76,46.38,46.45,56910.0,45.4729,45.7666,45.3946,45.4632,56910.0
2024-07-05 10:00:00,46.42,46.47,46.31,46.36,42767.0,45.4338,45.4827,45.3261,45.3751,42767.0
2024-07-05 10:30:00,46.34,46.51,46.33,46.47,25100.0,45.3555,45.5219,45.3457,45.4827,25100.0
2024-07-05 11:00:00,46.46,46.53,46.46,46.5,28070.0,45.4729,45.5415,45.4729,45.5121,28070.0
2024-07-05 11:30:00,46.51,46.68,46.49,46.61,36170.0,45.5219,45.6883,45.5023,45.6198,36170.0
2024-07-05 12:00:00,46.6,46.6,46.55,46.55,40159.0,45.61,45.61,45.561,45.561,40159.0
2024-07-05 12:30:00,46.55,46.6,46.49,46.59,25199.0,45.561,45.61,45.5023,45.6002,25199.0
2024-07-05 13:00:00,46.58,46.58,46.52,46.53,22770.0,45.5904,45.5904,45.5317,45.5415,22770.0
2024-07-05 13:30:00,46.53,46.63,46.53,46.59,32736.0,45.5415,45.6393,45.5415,45.6002,32736.0
2024-07-05 14:00:00,46.59,46.59,46.53,46.53,18320.0,45.6002,45.6002,45.5415,45.5415,18320.0
2024-07-05 14:30:00,46.54,46.58,46.53,46.54,19383.0,45.5512,45.5904,45.5415,45.5512,19383.0
2024-07-05 15:00:00,46.54,46.54,46.48,46.52,23839.0,45.5512,45.5512,45.4925,45.5317,23839.0
2024-07-05 15:30:00,46.52,46.67,46.52,46.65,154137.0,45.5317,45.6785,45.5317,45.6589,154137.0
2024-07-08 09:30:00,46.37,46.77,46.37,46.48,66251.0,45.3849,45.7764,45.3849,45.4925,66251.0
2024-07-08 10:00:00,46.48,46.57,46.32,46.32,55490.0,45.4925,45.5806,45.3359,45.3359,55490.0
2024-07-08 10:30:00,46.28,46.46,46.28,46.44,36159.0,45.2968,45.4729,45.2968,45.4534,36159.0
2024-07-08 11:00:00,46.44,46.44,46.25,46.25,63489.0,45.4534,45.4534,45.2674,45.2674,63489.0
2024-07-08 11:30:00,46.24,46.25,46.08,46.13,56386.0,45.2576,45.2674,45.101,45.1499,56386.0
2024-07-08 12:00:00,46.13,46.23,46.13,46.23,35306.0,45.1499,45.2478,45.1499,45.2478,35306.0
2024-07-08 12:30:00,46.23,46.27,46.2,46.25,24815.0,45.2478,45.287,45.2185,45.2674,24815.0
2024-07-08 13:00:00,46.25,46.32,46.23,46.26,24191.0,45.2674,45.3359,45.2478,45.2772,24191.0
2024-07-08 13:30:00,46.26,46.27,46.17,46.19,33497.0,45.2772,45.287,45.1891,45.2087,33497.0
2024-07-08 14:00:00,46.18,46.18,45.99,45.99,46352.0,45.1989,45.1989,45.0129,45.0129,46352.0
2024-07-08 14:30:00,45.99,46.01,45.95,45.99,112410.0,45.0129,45.0325,44.9738,45.0129,112410.0
2024-07-08 15:00:00,45.99,46.03,45.97,45.99,174197.0,45.0129,45.0521,44.9933,45.0129,174197.0
2024-07-08 15:30:00,45.99,46.13,45.95,46.05,254012.0,45.0129,45.1499,44.9738,45.0716,254012.0
2024-07-09 09:30:00,46.0,46.09,45.87,45.87,70400.0,45.0227,45.1108,44.8955,44.8955,70400.0
2024-07-09 10:00:00,45.87,45.88,45.69,45.84,43424.0,44.8955,44.9053,44.7193,44.8661,43424.0
2024-07-09 10:30:00,45.84,46.01,45.84,46.01,36267.0,44.8661,45.0325,44.8661,45.0325,36267.0
2024-07-09 11:00:00,46.02,46.05,45.91,45.95,37524.0,45.0423,45.0716,44.9346,44.9738,37524.0
2024-07-09 11:30:00,45.95,46.01,45.91,45.98,43539.0,44.9738,45.0325,44.9346,45.0031,43539.0
2024-07-09 12:00:00,45.98,46.02,45.96,46.02,43180.0,45.0031,45.0423,44.9836,45.0423,43180.0
2024-07-09 12:30:00,46.02,46.1,45.99,46.05,38635.0,45.0423,45.1206,45.0129,45.0716,38635.0
2024-07-09 13:00:00,46.05,46.05,45.92,45.98,25751.0,45.0716,45.0716,44.9444,45.0031,25751.0
2024-07-09 13:30:00,45.97,45.97,45.92,45.92,21531.0,44.9933,44.9933,44.9444,44.9444,21531.0
2024-07-09 14:00:00,45.92,45.92,45.84,45.88,46069.0,44.9444,44.9444,44.8661,44.9053,46069.0
2024-07-09 14:30:00,45.88,45.88,45.71,45.71,54867.0,44.9053,44.9053,44.7389,44.7389,54867.0
2024-07-09 15:00:00,45.7,45.74,45.65,45.74,80706.0,44.7291,44.7682,44.6801,44.7682,80706.0
2024-07-09 15:30:00,45.73,45.85,45.7,45.8,144517.0,44.7584,44.8759,44.7291,44.827,144517.0
2024-07-10 09:30:00,46.02,46.27,46.01,46.11,48503.0,45.0423,45.287,45.0325,45.1304,48503.0
2024-07-10 10:00:00,46.12,46.15,45.98,45.98,73198.0,45.1402,45.1695,45.0031,45.0031,73198.0
2024-07-10 10:30:00,45.98,46.01,45.87,45.88,35571.0,45.0031,45.0325,44.8955,44.9053,35571.0
2024-07-10 11:00:00,45.88,45.93,45.85,45.92,54756.0,44.9053,44.9542,44.8759,44.9444,54756.0
2024-07-10 11:30:00,45.91,45.92,45.87,45.89,46717.0,44.9346,44.9444,44.8955,44.915,46717.0
2024-07-10 12:00:00,45.9,46.0,45.9,45.96,60605.0,44.9248,45.0227,44.9248,44.9836,60605.0
2024-07-10 12:30:00,45.95,45.96,45.89,45.94,50446.0,44.9738,44.9836,44.915,44.964,50446.0
2024-07-10 13:00:00,45.91,45.96,45.91,45.95,39404.0,44.9346,44.9836,44.9346,44.9738,39404.0
2024-07-10 13:30:00,45.95,45.95,45.85,45.88,35826.0,44.9738,44.9738,44.8759,44.9053,35826.0
2024-07-10 14:00:00,45.88,45.9,45.84,45.84,26557.0,44.9053,44.9248,44.8661,44.8661,26557.0
2024-07-10 14:30:00,45.85,45.92,45.84,45.92,47513.0,44.8759,44.9444,44.8661,44.9444,47513.0
2024-07-10 15:00:00,45.93,46.04,45.89,46.02,67615.0,44.9542,45.0619,44.915,45.0423,67615.0
2024-07-10 15:30:00,46.02,46.29,46.0,46.27,192017.0,45.0423,45.3066,45.0227,45.287,192017.0
2024-07-11 09:30:00,46.25,46.68,46.25,46.6,97352.0,45.2674,45.6883,45.2674,45.61,97352.0
2024-07-11 10:00:00,46.59,46.85,46.59,46.68,87790.0,45.6002,45.8547,45.6002,45.6883,87790.0
2024-07-11 10:30:00,46.67,46.73,46.59,46.65,41663.0,45.6785,45.7372,45.6002,45.6589,41663.0
2024-07-11 11:00:00,46.65,46.74,46.49,46.68,70562.0,45.6589,45.747,45.5023,45.6883,70562.0
2024-07-11 11:30:00,46.67,46.9,46.64,46.78,101120.0,45.6785,45.9036,45.6491,45.7861,101120.0
2024-07-11 12:00:00,46.77,46.77,46.6,46.69,52287.0,45.7764,45.7764,45.61,45.6981,52287.0
2024-07-11 12:30:00,46.69,46.72,46.55,46.65,41527.0,45.6981,45.7274,45.561,45.6589,41527.0
2024-07-11 13:00:00,46.65,46.65,46.57,46.64,29278.0,45.6589,45.6589,45.5806,45.6491,29278.0
2024-07-11 13:30:00,46.63,46.7,46.59,46.7,21170.0,45.6393,45.7078,45.6002,45.7078,21170.0
2024-07-11 14:00:00,46.7,46.78,46.7,46.75,32530.0,45.7078,45.7861,45.7078,45.7568,32530.0
2024-07-11 14:30:00,46.74,46.83,46.74,46.77,33445.0,45.747,45.8351,45.747,45.7764,33445.0
2024-07-11 15:00:00,46.76,46.77,46.66,46.74,40901.0,45.7666,45.7764,45.6687,45.747,40901.0
2024-07-11 15:30:00,46.75,46.87,46.67,46.78,195579.0,45.7568,45.8742,45.6785,45.7861,195579.0
2024-07-12 09:30:00,46.78,47.37,46.65,47.35,158372.0,45.7861,46.3636,45.6589,46.344,158372.0
2024-07-12 10:00:00,47.35,47.51,47.26,47.37,108229.0,46.344,46.5006,46.2559,46.3636,108229.0
2024-07-12 10:30:00,47.37,47.47,47.25,47.3,68036.0,46.3636,46.4615,46.2462,46.2951,68036.0
2024-07-12 11:00:00,47.31,47.59,47.31,47.39,85981.0,46.3049,46.5789,46.3049,46.3832,85981.0
2024-07-12 11:30:00,47.39,47.56,47.3,47.5,134197.0,46.3832,46.5496,46.2951,46.4908,134197.0
2024-07-12 12:00:00,47.49,47.58,47.43,47.5,71363.0,46.4811,46.5691,46.4223,46.4908,71363.0
2024-07-12 12:30:00,47.49,47.51,47.37,47.51,75809.0,46.4811,46.5006,46.3636,46.5006,75809.0
2024-07-12 13:00:00,47.51,47.66,47.49,47.66,41970.0,46.5006,46.6474,46.4811,46.6474,41970.0
2024-07-12 13:30:00,47.66,47.85,47.62,47.77,67340.0,46.6474,46.8334,46.6083,46.7551,67340.0
2024-07-12 14:00:00,47.77,47.8,47.69,47.75,64013.0,46.7551,46.7845,46.6768,46.7355,64013.0
2024-07-12 14:30:00,47.75,47.75,47.63,47.73,80218.0,46.7355,46.7355,46.6181,46.716,80218.0
2024-07-12 15:00:00,47.73,47.74,47.61,47.63,97407.0,46.716,46.7257,46.5985,46.6181,97407.0
2024-07-12 15:30:00,47.63,47.64,47.34,47.38,240176.0,46.6181,46.6279,46.3342,46.3734,240176.0
2024-07-15 09:30:00,47.43,47.45,46.79,47.06,153747.0,46.4223,46.4419,45.7959,46.0602,153747.0
2024-07-15 10:00:00,47.06,47.09,46.95,47.06,84481.0,46.0602,46.0896,45.9525,46.0602,84481.0
2024-07-15 10:30:00,47.06,47.27,47.01,47.27,93581.0,46.0602,46.2657,46.0113,46.2657,93581.0
2024-07-15 11:00:00,47.27,47.47,47.27,47.28,130866.0,46.2657,46.4615,46.2657,46.2755,130866.0
2024-07-15 11:30:00,47.28,47.44,47.27,47.41,92273.0,46.2755,46.4321,46.2657,46.4028,92273.0
2024-07-15 12:00:00,47.41,47.48,47.34,47.4,84818.0,46.4028,46.4713,46.3342,46.393,84818.0
2024-07-15 12:30:00,47.39,47.41,47.25,47.3,43854.0,46.3832,46.4028,46.2462,46.2951,43854.0
2024-07-15 13:00:00,47.3,47.4,47.27,47.36,44703.0,46.2951,46.393,46.2657,46.3538,44703.0
2024-07-15 13:30:00,47.36,47.37,47.26,47.29,69254.0,46.3538,46.3636,46.2559,46.2853,69254.0
2024-07-15 14:00:00,47.27,47.37,47.25,47.37,37255.0,46.2657,46.3636,46.2462,46.3636,37255.0
2024-07-15 14:30:00,47.37,47.4,47.32,47.37,37793.0,46.3636,46.393,46.3147,46.3636,37793.0
2024-07-15 15:00:00,47.37,47.42,47.34,47.39,36087.0,46.3636,46.4125,46.3342,46.3832,36087.0
2024-07-15 15:30:00,47.38,47.43,47.24,47.42,160393.0,46.3734,46.4223,46.2364,46.4125,160393.0
2024-07-16 09:30:00,47.45,47.86,47.39,47.84,64937.0,46.4419,46.8432,46.3832,46.8236,64937.0
2024-07-16 10:00:00,47.84,47.96,47.72,47.79,88166.0,46.8236,46.9411,46.7062,46.7747,88166.0
2024-07-16 10:30:00,47.78,47.84,47.7,47.74,29606.0,46.7649,46.8236,46.6866,46.7257,29606.0
2024-07-16 11:00:00,47.74,47.74,47.6,47.64,53666.0,46.7257,46.7257,46.5887,46.6279,53666.0
2024-07-16 11:30:00,47.63,47.66,47.53,47.56,32346.0,46.6181,46.6474,46.5202,46.5496,32346.0
2024-07-16 12:00:00,47.55,47.61,47.52,47.61,32017.0,46.5398,46.5985,46.5104,46.5985,32017.0
2024-07-16 12:30:00,47.61,47.68,47.59,47.67,25173.0,46.5985,46.667,46.5789,46.6572,25173.0
2024-07-16 13:00:00,47.67,47.72,47.41,47.41,91108.0,46.6572,46.7062,46.4028,46.4028,91108.0
2024-07-16 13:30:00,47.4,47.44,47.23,47.3,81078.0,46.393,46.4321,46.2266,46.2951,81078.0
2024-07-16 14:00:00,47.3,47.33,47.22,47.28,42267.0,46.2951,46.3245,46.2168,46.2755,42267.0
2024-07-16 14:30:00,47.28,47.41,47.26,47.4,45692.0,46.2755,46.4028,46.2559,46.393,45692.0
2024-07-16 15:00:00,47.39,47.41,47.33,47.38,48545.0,46.3832,46.4028,46.3245,46.3734,48545.0
2024-07-16 15:30:00,47.38,47.44,47.28,47.42,162553.0,46.3734,46.4321,46.2755,46.4125,162553.0
2024-07-17 09:30:00,47.43,47.64,47.35,47.62,61319.0,46.4223,46.6279,46.344,46.6083,61319.0
2024-07-17 10:00:00,47.62,47.93,47.59,47.91,141073.0,46.6083,46.9117,46.5789,46.8921,141073.0
2024-07-17 10:30:00,47.9,47.99,47.9,47.99,61775.0,46.8823,46.9704,46.8823,46.9704,61775.0
2024-07-17 11:00:00,47.99,48.13,47.98,48.03,143142.0,46.9704,47.1075,46.9606,47.0096,143142.0
2024-07-17 11:30:00,48.03,48.25,47.99,48.17,93007.0,47.0096,47.2249,46.9704,47.1466,93007.0
2024-07-17 12:00:00,48.16,48.21,48.09,48.15,111266.0,47.1368,47.1858,47.0683,47.127,111266.0
2024-07-17 12:30:00,48.16,48.39,48.13,48.35,141319.0,47.1368,47.3619,47.1075,47.3228,141319.0
2024-07-17 13:00:00,48.35,48.37,48.27,48.34,73745.0,47.3228,47.3424,47.2445,47.313,73745.0
2024-07-17 13:30:00,48.35,48.48,48.31,48.48,65717.0,47.3228,47.45,47.2836,47.45,65717.0
2024-07-17 14:00:00,48.48,48.72,48.43,48.72,105391.0,47.45,47.6849,47.4011,47.6849,105391.0
2024-07-17 14:30:00,48.72,48.73,48.43,48.51,198381.0,47.6849,47.6947,47.4011,47.4794,198381.0
2024-07-17 15:00:00,48.51,48.53,48.35,48.44,113664.0,47.4794,47.499,47.3228,47.4109,113664.0
2024-07-17 15:30:00,48.44,48.56,48.37,48.52,243614.0,47.4109,47.5283,47.3424,47.4892,243614.0
2024-07-18 09:30:00,48.22,48.34,48.06,48.34,75740.0,47.1955,47.313,47.0389,47.313,75740.0
2024-07-18 10:00:00,48.33,48.47,48.22,48.34,53799.0,47.3032,47.4402,47.1955,47.313,53799.0
2024-07-18 10:30:00,48.34,48.58,48.22,48.49,87894.0,47.313,47.5479,47.1955,47.4598,87894.0
2024-07-18 11:00:00,48.48,48.54,48.39,48.48,67436.0,47.45,47.5087,47.3619,47.45,67436.0
2024-07-18 11:30:00,48.48,48.57,48.44,48.56,68572.0,47.45,47.5381,47.4109,47.5283,68572.0
2024-07-18 12:00:00,48.58,48.61,48.49,48.55,44279.0,47.5479,47.5773,47.4598,47.5185,44279.0
2024-07-18 12:30:00,48.55,48.63,48.48,48.48,58862.0,47.5185,47.5968,47.45,47.45,58862.0
2024-07-18 13:00:00,48.48,48.48,48.38,48.42,49976.0,47.45,47.45,47.3521,47.3913,49976.0
2024-07-18 13:30:00,48.42,48.44,48.38,48.41,42303.0,47.3913,47.4109,47.3521,47.3815,42303.0
2024-07-18 14:00:00,48.41,48.41,48.27,48.28,90497.0,47.3815,47.3815,47.2445,47.2543,90497.0
2024-07-18 14:30:00,48.27,48.31,48.05,48.18,82912.0,47.2445,47.2836,47.0292,47.1564,82912.0
2024-07-18 15:00:00,48.18,48.22,48.06,48.09,131230.0,47.1564,47.1955,47.0389,47.0683,131230.0
2024-07-18 15:30:00,48.08,48.12,47.98,48.03,216311.0,47.0585,47.0977,46.9606,47.0096,216311.0
2024-07-19 09:30:00,48.02,48.07,47.47,47.5,54098.0,46.9998,47.0487,46.4615,46.4908,54098.0
2024-07-19 10:00:00,47.56,47.64,47.39,47.4,50959.0,46.5496,46.6279,46.3832,46.393,50959.0
2024-07-19 10:30:00,47.41,47.47,47.3,47.3,36407.0,46.4028,46.4615,46.2951,46.2951,36407.0
2024-07-19 11:00:00,47.3,47.41,47.23,47.23,46797.0,46.2951,46.4028,46.2266,46.2266,46797.0
2024-07-19 11:30:00,47.24,47.28,47.14,47.28,34160.0,46.2364,46.2755,46.1385,46.2755,34160.0
2024-07-19 12:00:00,47.31,47.4,47.28,47.32,64314.0,46.3049,46.393,46.2755,46.3147,64314.0
2024-07-19 12:30:00,47.32,47.35,47.27,47.3,92125.0,46.3147,46.344,46.2657,46.2951,92125.0
2024-07-19 13:00:00,47.3,47.4,47.29,47.38,101679.0,46.2951,46.393,46.2853,46.3734,101679.0
2024-07-19 13:30:00,47.38,47.38,47.25,47.32,75167.0,46.3734,46.3734,46.2462,46.3147,75167.0
2024-07-19 14:00:00,47.32,47.41,47.31,47.36,79875.0,46.3147,46.4028,46.3049,46.3538,79875.0
2024-07-19 14:30:00,47.35,47.4,47.24,47.34,95432.0,46.344,46.393,46.2364,46.3342,95432.0
2024-07-19 15:00:00,47.34,47.49,47.34,47.35,101218.0,46.3342,46.4811,46.3342,46.344,101218.0
2024-07-19 15:30:00,47.35,47.37,47.2,47.31,350946.0,46.344,46.3636,46.1972,46.3049,350946.0
2024-07-22 09:30:00,47.28,47.35,46.98,46.99,70428.0,46.2755,46.344,45.9819,45.9917,70428.0
2024-07-22 10:00:00,46.99,47.07,46.92,47.04,50939.0,45.9917,46.07,45.9232,46.0406,50939.0
2024-07-22 10:30:00,47.03,47.28,47.01,47.27,39316.0,46.0308,46.2755,46.0113,46.2657,39316.0
2024-07-22 11:00:00,47.26,47.27,47.06,47.07,43959.0,46.2559,46.2657,46.0602,46.07,43959.0
2024-07-22 11:30:00,47.06,47.08,46.99,47.08,33871.0,46.0602,46.0798,45.9917,46.0798,33871.0
2024-07-22 12:00:00,47.08,47.09,46.94,46.94,31232.0,46.0798,46.0896,45.9427,45.9427,31232.0
2024-07-22 12:30:00,46.94,47.03,46.91,46.99,45699.0,45.9427,46.0308,45.9134,45.9917,45699.0
2024-07-22 13:00:00,47.0,47.02,46.88,46.95,54605.0,46.0015,46.021,45.884,45.9525,54605.0
2024-07-22 13:30:00,46.95,47.01,46.88,46.92,50884.0,45.9525,46.0113,45.884,45.9232,50884.0
2024-07-22 14:00:00,46.91,46.94,46.86,46.94,39355.0,45.9134,45.9427,45.8644,45.9427,39355.0
2024-07-22 14:30:00,46.93,47.01,46.89,46.91,61326.0,45.933,46.0113,45.8938,45.9134,61326.0
2024-07-22 15:00:00,46.9,46.93,46.84,46.86,111838.0,45.9036,45.933,45.8449,45.8644,111838.0
2024-07-22 15:30:00,46.85,46.89,46.77,46.8,218435.0,45.8547,45.8938,45.7764,45.8057,218435.0
2024-07-23 09:30:00,46.66,46.74,46.55,46.65,42543.0,45.6687,45.747,45.561,45.6589,42543.0
2024-07-23 10:00:00,46.64,46.77,46.6,46.62,56901.0,45.6491,45.7764,45.61,45.6295,56901.0
2024-07-23 10:30:00,46.63,46.72,46.59,46.62,80158.0,45.6393,45.7274,45.6002,45.6295,80158.0
2024-07-23 11:00:00,46.63,46.74,46.54,46.66,77465.0,45.6393,45.747,45.5512,45.6687,77465.0
2024-07-23 11:30:00,46.65,46.74,46.63,46.67,34499.0,45.6589,45.747,45.6393,45.6785,34499.0
2024-07-23 12:00:00,46.67,46.7,46.53,46.55,43721.0,45.6785,45.7078,45.5415,45.561,43721.0
2024-07-23 12:30:00,46.55,46.55,46.38,46.4,49802.0,45.561,45.561,45.3946,45.4142,49802.0
2024-07-23 13:00:00,46.4,46.51,46.4,46.5,50916.0,45.4142,45.5219,45.4142,45.5121,50916.0
2024-07-23 13:30:00,46.51,46.59,46.48,46.58,42029.0,45.5219,45.6002,45.4925,45.5904,42029.0
2024-07-23 14:00:00,46.58,46.66,46.55,46.66,31814.0,45.5904,45.6687,45.561,45.6687,31814.0
2024-07-23 14:30:00,46.66,46.66,46.57,46.58,31535.0,45.6687,45.6687,45.5806,45.5904,31535.0
2024-07-23 15:00:00,46.57,46.59,46.52,46.56,42151.0,45.5806,45.6002,45.5317,45.5708,42151.0
2024-07-23 15:30:00,46.56,46.56,46.34,46.35,156609.0,45.5708,45.5708,45.3555,45.3653,156609.0
2024-07-24 09:30:00,46.47,46.62,46.25,46.36,77317.0,45.4827,45.6295,45.2674,45.3751,77317.0
2024-07-24 10:00:00,46.35,46.47,46.28,46.41,43133.0,45.3653,45.4827,45.2968,45.424,43133.0
2024-07-24 10:30:00,46.42,46.54,46.34,46.49,36126.0,45.4338,45.5512,45.3555,45.5023,36126.0
2024-07-24 11:00:00,46.47,46.62,46.41,46.62,55894.0,45.4827,45.6295,45.424,45.6295,55894.0
2024-07-24 11:30:00,46.62,46.78,46.62,46.78,67348.0,45.6295,45.7861,45.6295,45.7861,67348.0
2024-07-24 12:00:00,46.78,46.91,46.77,46.88,65186.0,45.7861,45.9134,45.7764,45.884,65186.0
2024-07-24 12:30:00,46.88,46.92,46.79,46.85,53257.0,45.884,45.9232,45.7959,45.8547,53257.0
2024-07-24 13:00:00,46.85,46.97,46.82,46.82,55997.0,45.8547,45.9721,45.8253,45.8253,55997.0
2024-07-24 13:30:00,46.81,46.82,46.74,46.8,43190.0,45.8155,45.8253,45.747,45.8057,43190.0
2024-07-24 14:00:00,46.8,46.88,46.79,46.83,69564.0,45.8057,45.884,45.7959,45.8351,69564.0
2024-07-24 14:30:00,46.84,46.92,46.8,46.9,88894.0,45.8449,45.9232,45.8057,45.9036,88894.0
2024-07-24 15:00:00,46.91,46.97,46.77,46.96,94911.0,45.9134,45.9721,45.7764,45.9623,94911.0
2024-07-24 15:30:00,46.97,47.03,46.83,46.86,746373.0,45.9721,46.0308,45.8351,45.8644,746373.0
2024-07-25 09:30:00,47.27,47.8,47.07,47.74,103986.0,46.2657,46.7845,46.07,46.7257,103986.0
2024-07-25 10:00:00,47.73,48.16,47.69,47.83,132858.0,46.716,47.1368,46.6768,46.8138,132858.0
2024-07-25 10:30:00,47.84,47.96,47.75,47.83,75094.0,46.8236,46.9411,46.7355,46.8138,75094.0
2024-07-25 11:00:00,47.85,47.98,47.72,47.73,50221.0,46.8334,46.9606,46.7062,46.716,50221.0
2024-07-25 11:30:00,47.72,48.18,47.67,47.99,91550.0,46.7062,47.1564,46.6572,46.9704,91550.0
2024-07-25 12:00:00,47.98,48.06,47.94,48.03,41982.0,46.9606,47.0389,46.9215,47.0096,41982.0
2024-07-25 12:30:00,48.01,48.01,47.73,47.77,22590.0,46.99,46.99,46.716,46.7551,22590.0
2024-07-25 13:00:00,47.76,47.82,47.7,47.76,28801.0,46.7453,46.804,46.6866,46.7453,28801.0
2024-07-25 13:30:00,47.76,47.77,47.58,47.58,19718.0,46.7453,46.7551,46.5691,46.5691,19718.0
2024-07-25 14:00:00,47.57,47.6,47.48,47.5,27487.0,46.5594,46.5887,46.4713,46.4908,27487.0
2024-07-25 14:30:00,47.49,47.51,47.35,47.36,56161.0,46.4811,46.5006,46.344,46.3538,56161.0
2024-07-25 15:00:00,47.36,47.41,47.27,47.39,64678.0,46.3538,46.4028,46.2657,46.3832,64678.0
2024-07-25 15:30:00,47.4,47.4,47.18,47.23,231044.0,46.393,46.393,46.1776,46.2266,231044.0
2024-07-26 09:30:00,47.32,47.57,47.26,47.49,56951.0,46.3147,46.5594,46.2559,46.4811,56951.0
2024-07-26 10:00:00,47.5,47.65,47.47,47.62,40506.0,46.4908,46.6377,46.4615,46.6083,40506.0
2024-07-26 10:30:00,47.62,47.66,47.46,47.66,27825.0,46.6083,46.6474,46.4517,46.6474,27825.0
2024-07-26 11:00:00,47.67,47.81,47.67,47.74,32019.0,46.6572,46.7943,46.6572,46.7257,32019.0
2024-07-26 11:30:00,47.73,47.9,47.71,47.9,33014.0,46.716,46.8823,46.6964,46.8823,33014.0
2024-07-26 12:00:00,47.9,47.96,47.86,47.92,42864.0,46.8823,46.9411,46.8432,46.9019,42864.0
2024-07-26 12:30:00,47.92,48.01,47.85,47.94,35287.0,46.9019,46.99,46.8334,46.9215,35287.0
2024-07-26 13:00:00,47.92,47.99,47.84,47.98,37544.0,46.9019,46.9704,46.8236,46.9606,37544.0
2024-07-26 13:30:00,47.98,47.99,47.77,47.87,42268.0,46.9606,46.9704,46.7551,46.853,42268.0
2024-07-26 14:00:00,47.87,47.89,47.79,47.79,20490.0,46.853,46.8726,46.7747,46.7747,20490.0
2024-07-26 14:30:00,47.79,47.84,47.77,47.79,47943.0,46.7747,46.8236,46.7551,46.7747,47943.0
2024-07-26 15:00:00,47.78,47.81,47.73,47.8,36319.0,46.7649,46.7943,46.716,46.7845,36319.0
2024-07-26 15:30:00,47.79,47.88,47.69,47.88,218796.0,46.7747,46.8628,46.6768,46.8628,218796.0
2024-07-29 09:30:00,47.81,47.84,47.44,47.65,78150.0,46.7943,46.8236,46.4321,46.6377,78150.0
2024-07-29 10:00:00,47.65,47.85,47.65,47.77,68703.0,46.6377,46.8334,46.6377,46.7551,68703.0
2024-07-29 10:30:00,47.77,47.96,47.71,47.92,48280.0,46.7551,46.9411,46.6964,46.9019,48280.0
2024-07-29 11:00:00,47.93,47.97,47.88,47.92,39817.0,46.9117,46.9509,46.8628,46.9019,39817.0
2024-07-29 11:30:00,47.91,47.98,47.84,47.98,38195.0,46.8921,46.9606,46.8236,46.9606,38195.0
2024-07-29 12:00:00,47.99,48.05,47.95,47.99,79398.0,46.9704,47.0292,46.9313,46.9704,79398.0
2024-07-29 12:30:00,48.0,48.08,48.0,48.08,32624.0,46.9802,47.0585,46.9802,47.0585,32624.0
2024-07-29 13:00:00,48.09,48.2,48.06,48.06,49831.0,47.0683,47.176,47.0389,47.0389,49831.0
2024-07-29 13:30:00,48.06,48.06,48.0,48.03,32352.0,47.0389,47.0389,46.9802,47.0096,32352.0
2024-07-29 14:00:00,48.03,48.08,47.97,48.02,43071.0,47.0096,47.0585,46.9509,46.9998,43071.0
2024-07-29 14:30:00,48.01,48.04,47.99,48.02,42944.0,46.99,47.0194,46.9704,46.9998,42944.0
2024-07-29 15:00:00,48.01,48.07,47.99,48.0,67422.0,46.99,47.0487,46.9704,46.9802,67422.0
2024-07-29 15:30:00,48.0,48.03,47.94,48.01,194718.0,46.9802,47.0096,46.9215,46.99,194718.0
2024-07-30 09:30:00,48.17,48.55,48.17,48.46,87082.0,47.1466,47.5185,47.1466,47.4304,87082.0
2024-07-30 10:00:00,48.47,48.47,48.24,48.28,50518.0,47.4402,47.4402,47.2151,47.2543,50518.0
2024-07-30 10:30:00,48.27,48.3,48.18,48.26,41542.0,47.2445,47.2738,47.1564,47.2347,41542.0
2024-07-30 11:00:00,48.26,48.33,48.11,48.11,68425.0,47.2347,47.3032,47.0879,47.0879,68425.0
2024-07-30 11:30:00,48.11,48.3,48.1,48.11,50105.0,47.0879,47.2738,47.0781,47.0879,50105.0
2024-07-30 12:00:00,48.12,48.15,47.97,48.03,33919.0,47.0977,47.127,46.9509,47.0096,33919.0
2024-07-30 12:30:00,48.04,48.13,48.03,48.08,48334.0,47.0194,47.1075,47.0096,47.0585,48334.0
2024-07-30 13:00:00,48.07,48.07,47.93,47.98,37682.0,47.0487,47.0487,46.9117,46.9606,37682.0
2024-07-30 13:30:00,47.97,48.0,47.9,47.94,27475.0,46.9509,46.9802,46.8823,46.9215,27475.0
2024-07-30 14:00:00,47.94,48.05,47.94,48.01,32350.0,46.9215,47.0292,46.9215,46.99,32350.0
2024-07-30 14:30:00,48.01,48.02,47.97,47.99,37901.0,46.99,46.9998,46.9509,46.9704,37901.0
2024-07-30 15:00:00,47.99,48.13,47.99,48.08,40171.0,46.9704,47.1075,46.9704,47.0585,40171.0
2024-07-30 15:30:00,48.08,48.28,48.03,48.1,167038.0,47.0585,47.2543,47.0096,47.0781,167038.0
2024-07-31 09:30:00,48.42,48.73,48.24,48.57,95461.0,47.3913,47.6947,47.2151,47.5381,95461.0
2024-07-31 10:00:00,48.59,48.66,48.5,48.61,57514.0,47.5577,47.6262,47.4696,47.5773,57514.0
2024-07-31 10:30:00,48.61,48.62,48.49,48.52,38362.0,47.5773,47.587,47.4598,47.4892,38362.0
2024-07-31 11:00:00,48.53,48.61,48.42,48.52,33936.0,47.499,47.5773,47.3913,47.4892,33936.0
2024-07-31 11:30:00,48.51,48.57,48.46,48.56,36382.0,47.4794,47.5381,47.4304,47.5283,36382.0
2024-07-31 12:00:00,48.56,48.65,48.53,48.56,34078.0,47.5283,47.6164,47.499,47.5283,34078.0
2024-07-31 12:30:00,48.58,48.59,48.47,48.49,24592.0,47.5479,47.5577,47.4402,47.4598,24592.0
2024-07-31 13:00:00,48.47,48.52,48.45,48.49,27371.0,47.4402,47.4892,47.4207,47.4598,27371.0
2024-07-31 13:30:00,48.49,48.53,48.37,48.51,44421.0,47.4598,47.499,47.3424,47.4794,44421.0
2024-07-31 14:00:00,48.52,48.66,48.45,48.65,34691.0,47.4892,47.6262,47.4207,47.6164,34691.0
2024-07-31 14:30:00,48.65,48.77,48.59,48.73,54699.0,47.6164,47.7339,47.5577,47.6947,54699.0
2024-07-31 15:00:00,48.72,48.76,48.5,48.51,46874.0,47.6849,47.7241,47.4696,47.4794,46874.0
2024-07-31 15:30:00,48.51,48.63,48.38,48.43,219553.0,47.4794,47.5968,47.3521,47.4011,219553.0
2024-08-01 09:30:00,48.67,48.71,48.4,48.44,37056.0,47.636,47.6751,47.3717,47.4109,37056.0
2024-08-01 10:00:00,48.42,48.53,48.15,48.23,38851.0,47.3913,47.499,47.127,47.2053,38851.0
2024-08-01 10:30:00,48.2,48.27,47.95,47.97,49291.0,47.176,47.2445,46.9313,46.9509,49291.0
2024-08-01 11:00:00,47.98,47.99,47.76,47.76,74011.0,46.9606,46.9704,46.7453,46.7453,74011.0
2024-08-01 11:30:00,47.76,47.94,47.75,47.84,53331.0,46.7453,46.9215,46.7355,46.8236,53331.0
2024-08-01 12:00:00,47.84,47.87,47.65,47.71,61724.0,46.8236,46.853,46.6377,46.6964,61724.0
2024-08-01 12:30:00,47.7,47.7,47.56,47.56,30436.0,46.6866,46.6866,46.5496,46.5496,30436.0
2024-08-01 13:00:00,47.57,47.66,47.55,47.62,36309.0,46.5594,46.6474,46.5398,46.6083,36309.0
2024-08-01 13:30:00,47.61,47.61,47.33,47.43,38352.0,46.5985,46.5985,46.3245,46.4223,38352.0
2024-08-01 14:00:00,47.42,47.43,47.33,47.35,40969.0,46.4125,46.4223,46.3245,46.344,40969.0
2024-08-01 14:30:00,47.35,47.35,47.26,47.29,34965.0,46.344,46.344,46.2559,46.2853,34965.0
2024-08-01 15:00:00,47.29,47.34,47.2,47.25,55678.0,46.2853,46.3342,46.1972,46.2462,55678.0
2024-08-01 15:30:00,47.26,47.45,47.26,47.38,245657.0,46.2559,46.4419,46.2559,46.3734,245657.0
2024-08-02 09:30:00,47.66,47.75,47.24,47.28,93994.0,46.6474,46.7355,46.2364,46.2755,93994.0
2024-08-02 10:00:00,47.29,47.32,46.99,47.05,172143.0,46.2853,46.3147,45.9917,46.0504,172143.0
2024-08-02 10:30:00,47.04,47.1,46.77,46.82,122334.0,46.0406,46.0993,45.7764,45.8253,122334.0
2024-08-02 11:00:00,46.82,46.82,46.45,46.47,184890.0,45.8253,45.8253,45.4632,45.4827,184890.0
2024-08-02 11:30:00,46.47,46.7,46.45,46.61,170505.0,45.4827,45.7078,45.4632,45.6198,170505.0
2024-08-02 12:00:00,46.61,46.76,46.57,46.64,105663.0,45.6198,45.7666,45.5806,45.6491,105663.0
2024-08-02 12:30:00,46.64,46.67,46.51,46.53,122998.0,45.6491,45.6785,45.5219,45.5415,122998.0
2024-08-02 13:00:00,46.54,46.54,46.45,46.47,94823.0,45.5512,45.5512,45.4632,45.4827,94823.0
2024-08-02 13:30:00,46.46,46.46,46.39,46.41,74375.0,45.4729,45.4729,45.4044,45.424,74375.0
2024-08-02 14:00:00,46.41,46.6,46.35,46.6,47278.0,45.424,45.61,45.3653,45.61,47278.0
2024-08-02 14:30:00,46.59,46.7,46.52,46.62,68262.0,45.6002,45.7078,45.5317,45.6295,68262.0
2024-08-02 15:00:00,46.63,46.66,46.53,46.64,61191.0,45.6393,45.6687,45.5415,45.6491,61191.0
2024-08-02 15:30:00,46.65,46.71,46.53,46.65,254631.0,45.6589,45.7176,45.5415,45.6589,254631.0
2024-08-05 09:30:00,46.64,46.64,45.01,45.11,199624.0,45.6491,45.6491,44.0537,44.1516,199624.0
2024-08-05 10:00:00,45.12,45.66,45.05,45.1,140640.0,44.1614,44.6899,44.0929,44.1418,140640.0
2024-08-05 10:30:00,45.08,45.25,44.83,44.85,111226.0,44.1223,44.2886,43.8776,43.8971,111226.0
2024-08-05 11:00:00,44.86,45.16,44.79,45.1,152159.0,43.9069,44.2006,43.8384,44.1418,152159.0
2024-08-05 11:30:00,45.08,45.24,45.02,45.13,84015.0,44.1223,44.2789,44.0635,44.1712,84015.0
2024-08-05 12:00:00,45.13,45.2,45.04,45.17,44822.0,44.1712,44.2397,44.0831,44.2103,44822.0
2024-08-05 12:30:00,45.17,45.21,44.92,45.04,97446.0,44.2103,44.2495,43.9657,44.0831,97446.0
2024-08-05 13:00:00,45.04,45.12,44.93,45.09,93146.0,44.0831,44.1614,43.9754,44.132,93146.0
2024-08-05 13:30:00,45.09,45.18,44.91,44.94,89517.0,44.132,44.2201,43.9559,43.9852,89517.0
2024-08-05 14:00:00,44.94,45.05,44.91,45.03,76042.0,43.9852,44.0929,43.9559,44.0733,76042.0
2024-08-05 14:30:00,45.02,45.02,44.86,44.96,109830.0,44.0635,44.0635,43.9069,44.0048,109830.0
2024-08-05 15:00:00,44.96,45.06,44.89,44.92,126516.0,44.0048,44.1027,43.9363,43.9657,126516.0
2024-08-05 15:30:00,44.92,44.93,44.7,44.76,479936.0,43.9657,43.9754,43.7503,43.8091,479936.0
2024-08-06 09:30:00,44.71,45.47,44.66,45.35,107398.0,43.7601,44.504,43.7112,44.3865,107398.0
2024-08-06 10:00:00,45.35,45.5,45.27,45.27,94285.0,44.3865,44.5333,44.3082,44.3082,94285.0
2024-08-06 10:30:00,45.27,45.5,45.25,45.49,76635.0,44.3082,44.5333,44.2886,44.5235,76635.0
2024-08-06 11:00:00,45.49,45.59,45.27,45.27,94955.0,44.5235,44.6214,44.3082,44.3082,94955.0
2024-08-06 11:30:00,45.29,45.59,45.28,45.5,46339.0,44.3278,44.6214,44.318,44.5333,46339.0
2024-08-06 12:00:00,45.52,45.67,45.52,45.54,53336.0,44.5529,44.6997,44.5529,44.5725,53336.0
2024-08-06 12:30:00,45.53,45.63,45.52,45.58,28524.0,44.5627,44.6606,44.5529,44.6116,28524.0
2024-08-06 13:00:00,45.58,45.68,45.56,45.67,50291.0,44.6116,44.7095,44.5921,44.6997,50291.0
2024-08-06 13:30:00,45.68,45.73,45.65,45.7,44621.0,44.7095,44.7584,44.6801,44.7291,44621.0
2024-08-06 14:00:00,45.7,45.7,45.6,45.65,34542.0,44.7291,44.7291,44.6312,44.6801,34542.0
2024-08-06 14:30:00,45.65,45.71,45.48,45.48,49172.0,44.6801,44.7389,44.5138,44.5138,49172.0
2024-08-06 15:00:00,45.47,45.49,45.31,45.32,88179.0,44.504,44.5235,44.3474,44.3572,88179.0
2024-08-06 15:30:00,45.32,45.37,45.13,45.13,230306.0,44.3572,44.4061,44.1712,44.1712,230306.0
2024-08-07 09:30:00,45.44,46.2,45.44,46.17,98756.0,44.4746,45.2185,44.4746,45.1891,98756.0
2024-08-07 10:00:00,46.17,46.19,45.91,45.92,57679.0,45.1891,45.2087,44.9346,44.9444,57679.0
2024-08-07 10:30:00,45.92,45.98,45.78,45.97,43162.0,44.9444,45.0031,44.8074,44.9933,43162.0
2024-08-07 11:00:00,45.97,45.99,45.74,45.82,41955.0,44.9933,45.0129,44.7682,44.8465,41955.0
2024-08-07 11:30:00,45.82,45.87,45.68,45.73,51563.0,44.8465,44.8955,44.7095,44.7584,51563.0
2024-08-07 12:00:00,45.73,45.75,45.62,45.7,45433.0,44.7584,44.778,44.6508,44.7291,45433.0
2024-08-07 12:30:00,45.71,45.73,45.55,45.61,45919.0,44.7389,44.7584,44.5823,44.641,45919.0
2024-08-07 13:00:00,45.61,45.63,45.53,45.59,23346.0,44.641,44.6606,44.5627,44.6214,23346.0
2024-08-07 13:30:00,45.6,45.69,45.45,45.47,33539.0,44.6312,44.7193,44.4844,44.504,33539.0
2024-08-07 14:00:00,45.47,45.55,45.38,45.53,69546.0,44.504,44.5823,44.4159,44.5627,69546.0
2024-08-07 14:30:00,45.52,45.58,45.41,45.46,91606.0,44.5529,44.6116,44.4452,44.4942,91606.0
2024-08-07 15:00:00,45.46,45.56,45.44,45.48,52378.0,44.4942,44.5921,44.4746,44.5138,52378.0
2024-08-07 15:30:00,45.48,45.48,45.09,45.12,159696.0,44.5138,44.5138,44.132,44.1614,159696.0
2024-08-08 09:30:00,45.39,46.05,45.39,45.96,99017.0,44.4257,45.0716,44.4257,44.9836,99017.0
2024-08-08 10:00:00,45.96,46.17,45.94,46.11,57321.0,44.9836,45.1891,44.964,45.1304,57321.0
2024-08-08 10:30:00,46.11,46.22,46.03,46.2,45474.0,45.1304,45.238,45.0521,45.2185,45474.0
2024-08-08 11:00:00,46.2,46.26,46.02,46.03,32765.0,45.2185,45.2772,45.0423,45.0521,32765.0
2024-08-08 11:30:00,46.02,46.05,45.94,46.03,30274.0,45.0423,45.0716,44.964,45.0521,30274.0
2024-08-08 12:00:00,46.03,46.12,46.0,46.01,23459.0,45.0521,45.1402,45.0227,45.0325,23459.0
2024-08-08 12:30:00,46.0,46.0,45.8,45.8,31073.0,45.0227,45.0227,44.827,44.827,31073.0
2024-08-08 13:00:00,45.81,46.02,45.76,46.02,41413.0,44.8367,45.0423,44.7878,45.0423,41413.0
2024-08-08 13:30:00,46.01,46.02,45.91,45.91,31718.0,45.0325,45.0423,44.9346,44.9346,31718.0
2024-08-08 14:00:00,45.91,46.06,45.89,45.92,49821.0,44.9346,45.0814,44.915,44.9444,49821.0
2024-08-08 14:30:00,45.91,45.94,45.84,45.89,44133.0,44.9346,44.964,44.8661,44.915,44133.0
2024-08-08 15:00:00,45.89,45.97,45.81,45.84,69841.0,44.915,44.9933,44.8367,44.8661,69841.0
2024-08-08 15:30:00,45.83,45.88,45.73,45.83,188228.0,44.8563,44.9053,44.7584,44.8563,188228.0
2024-08-09 09:30:00,45.71,45.9,45.64,45.9,91490.0,44.7389,44.9248,44.6704,44.9248,91490.0
2024-08-09 10:00:00,45.89,46.05,45.88,46.0,97726.0,44.915,45.0716,44.9053,45.0227,97726.0
2024-08-09 10:30:00,46.01,46.03,45.81,45.81,93373.0,45.0325,45.0521,44.8367,44.8367,93373.0
2024-08-09 11:00:00,45.81,45.85,45.24,45.3,311914.0,44.8367,44.8759,44.2789,44.3376,311914.0
2024-08-09 11:30:00,45.3,45.5,45.29,45.45,57976.0,44.3376,44.5333,44.3278,44.4844,57976.0
2024-08-09 12:00:00,45.45,45.47,45.34,45.41,47060.0,44.4844,44.504,44.3767,44.4452,47060.0
2024-08-09 12:30:00,45.41,45.53,45.39,45.51,45465.0,44.4452,44.5627,44.4257,44.5431,45465.0
2024-08-09 13:00:00,45.51,45.76,45.44,45.76,38026.0,44.5431,44.7878,44.4746,44.7878,38026.0
2024-08-09 13:30:00,45.77,45.8,45.63,45.64,37437.0,44.7976,44.827,44.6606,44.6704,37437.0
2024-08-09 14:00:00,45.64,45.71,45.63,45.66,32901.0,44.6704,44.7389,44.6606,44.6899,32901.0
2024-08-09 14:30:00,45.66,45.71,45.62,45.68,45512.0,44.6899,44.7389,44.6508,44.7095,45512.0
2024-08-09 15:00:00,45.67,45.68,45.44,45.44,147996.0,44.6997,44.7095,44.4746,44.4746,147996.0
2024-08-09 15:30:00,45.43,45.51,45.37,45.47,286175.0,44.4648,44.5431,44.4061,44.504,286175.0
2024-08-12 09:30:00,45.53,45.7,45.31,45.45,91281.0,44.5627,44.7291,44.3474,44.4844,91281.0
2024-08-12 10:00:00,45.45,45.51,45.39,45.47,45431.0,44.4844,44.5431,44.4257,44.504,45431.0
2024-08-12 10:30:00,45.48,45.52,45.36,45.48,37733.0,44.5138,44.5529,44.3963,44.5138,37733.0
2024-08-12 11:00:00,45.49,45.5,45.2,45.24,66625.0,44.5235,44.5333,44.2397,44.2789,66625.0
2024-08-12 11:30:00,45.22,45.28,45.13,45.28,55280.0,44.2593,44.318,44.1712,44.318,55280.0
2024-08-12 12:00:00,45.28,45.3,45.21,45.24,40815.0,44.318,44.3376,44.2495,44.2789,40815.0
2024-08-12 12:30:00,45.24,45.24,45.02,45.02,55482.0,44.2789,44.2789,44.0635,44.0635,55482.0
2024-08-12 13:00:00,45.01,45.12,44.97,45.04,77710.0,44.0537,44.1614,44.0146,44.0831,77710.0
2024-08-12 13:30:00,45.05,45.12,44.99,45.02,40135.0,44.0929,44.1614,44.0342,44.0635,40135.0
2024-08-12 14:00:00,45.01,45.03,44.92,44.93,44218.0,44.0537,44.0733,43.9657,43.9754,44218.0
2024-08-12 14:30:00,44.93,44.93,44.78,44.83,74564.0,43.9754,43.9754,43.8286,43.8776,74564.0
2024-08-12 15:00:00,44.84,44.87,44.77,44.78,99462.0,43.8874,43.9167,43.8188,43.8286,99462.0
2024-08-12 15:30:00,44.78,44.89,44.73,44.85,231845.0,43.8286,43.9363,43.7797,43.8971,231845.0
2024-08-13 09:30:00,44.99,45.26,44.98,45.06,92061.0,44.0342,44.2984,44.0244,44.1027,92061.0
2024-08-13 10:00:00,45.06,45.09,44.89,45.01,63006.0,44.1027,44.132,43.9363,44.0537,63006.0
2024-08-13 10:30:00,45.0,45.07,44.97,45.04,73219.0,44.044,44.1125,44.0146,44.0831,73219.0
2024-08-13 11:00:00,45.05,45.2,45.03,45.15,70874.0,44.0929,44.2397,44.0733,44.1908,70874.0
2024-08-13 11:30:00,45.15,45.2,45.13,45.2,45032.0,44.1908,44.2397,44.1712,44.2397,45032.0
2024-08-13 12:00:00,45.2,45.3,45.16,45.22,49285.0,44.2397,44.3376,44.2006,44.2593,49285.0
2024-08-13 12:30:00,45.22,45.26,45.19,45.25,59156.0,44.2593,44.2984,44.2299,44.2886,59156.0
2024-08-13 13:00:00,45.24,45.28,45.18,45.26,74464.0,44.2789,44.318,44.2201,44.2984,74464.0
2024-08-13 13:30:00,45.27,45.28,45.16,45.17,73911.0,44.3082,44.318,44.2006,44.2103,73911.0
2024-08-13 14:00:00,45.17,45.27,45.17,45.26,78008.0,44.2103,44.3082,44.2103,44.2984,78008.0
2024-08-13 14:30:00,45.27,45.31,45.22,45.27,86695.0,44.3082,44.3474,44.2593,44.3082,86695.0
2024-08-13 15:00:00,45.28,45.34,45.22,45.34,96805.0,44.318,44.3767,44.2593,44.3767,96805.0
2024-08-13 15:30:00,45.33,45.38,45.27,45.35,178888.0,44.3669,44.4159,44.3082,44.3865,178888.0
2024-08-14 09:30:00,45.1,45.55,45.1,45.34,133458.0,44.1418,44.5823,44.1418,44.3767,133458.0
2024-08-14 10:00:00,45.34,45.39,45.12,45.23,162204.0,44.3767,44.4257,44.1614,44.2691,162204.0
2024-08-14 10:30:00,45.23,45.37,45.18,45.37,111945.0,44.2691,44.4061,44.2201,44.4061,111945.0
2024-08-14 11:00:00,45.37,45.42,45.35,45.38,74245.0,44.4061,44.455,44.3865,44.4159,74245.0
2024-08-14 11:30:00,45.38,45.6,45.38,45.59,123663.0,44.4159,44.6312,44.4159,44.6214,123663.0
2024-08-14 12:00:00,45.59,45.62,45.45,45.48,80838.0,44.6214,44.6508,44.4844,44.5138,80838.0
2024-08-14 12:30:00,45.48,45.59,45.45,45.59,58017.0,44.5138,44.6214,44.4844,44.6214,58017.0
2024-08-14 13:00:00,45.59,45.63,45.51,45.56,105073.0,44.6214,44.6606,44.5431,44.5921,105073.0
2024-08-14 13:30:00,45.56,45.69,45.55,45.65,98831.0,44.5921,44.7193,44.5823,44.6801,98831.0
2024-08-14 14:00:00,45.64,45.67,45.6,45.67,64851.0,44.6704,44.6997,44.6312,44.6997,64851.0
2024-08-14 14:30:00,45.67,45.73,45.63,45.72,67630.0,44.6997,44.7584,44.6606,44.7487,67630.0
2024-08-14 15:00:00,45.72,45.72,45.48,45.49,76926.0,44.7487,44.7487,44.5138,44.5235,76926.0
2024-08-14 15:30:00,45.5,45.51,45.35,45.43,292995.0,44.5333,44.5431,44.3865,44.4648,292995.0
2024-08-15 09:30:00,48.7,50.27,48.65,49.86,688373.0,47.6653,49.202,47.6164,48.8007,688373.0
2024-08-15 10:00:00,49.86,49.86,49.13,49.35,310175.0,48.8007,48.8007,48.0862,48.3015,310175.0
2024-08-15 10:30:00,49.36,49.38,48.98,49.04,142310.0,48.3113,48.3309,47.9394,47.9981,142310.0
2024-08-15 11:00:00,49.04,49.13,48.78,48.85,145676.0,47.9981,48.0862,47.7436,47.8122,145676.0
2024-08-15 11:30:00,48.84,48.85,48.52,48.55,153000.0,47.8024,47.8122,47.4892,47.5185,153000.0
2024-08-15 12:00:00,48.55,48.73,48.49,48.57,105986.0,47.5185,47.6947,47.4598,47.5381,105986.0
2024-08-15 12:30:00,48.57,48.73,48.54,48.7,82758.0,47.5381,47.6947,47.5087,47.6653,82758.0
2024-08-15 13:00:00,48.7,48.77,48.61,48.67,77203.0,47.6653,47.7339,47.5773,47.636,77203.0
2024-08-15 13:30:00,48.67,48.67,48.49,48.63,90518.0,47.636,47.636,47.4598,47.5968,90518.0
2024-08-15 14:00:00,48.62,48.62,48.4,48.46,106086.0,47.587,47.587,47.3717,47.4304,106086.0
2024-08-15 14:30:00,48.45,48.54,48.38,48.47,90336.0,47.4207,47.5087,47.3521,47.4402,90336.0
2024-08-15 15:00:00,48.47,48.47,48.17,48.25,125225.0,47.4402,47.4402,47.1466,47.2249,125225.0
2024-08-15 15:30:00,48.25,48.54,48.2,48.52,361316.0,47.2249,47.5087,47.176,47.4892,361316.0
2024-08-16 09:30:00,48.6,49.31,48.53,49.06,221263.0,47.5675,48.2624,47.499,48.0177,221263.0
2024-08-16 10:00:00,49.04,49.44,49.04,49.29,160627.0,47.9981,48.3896,47.9981,48.2428,160627.0
2024-08-16 10:30:00,49.28,49.72,49.28,49.57,138474.0,48.233,48.6637,48.233,48.5169,138474.0
2024-08-16 11:00:00,49.56,49.73,49.52,49.68,79090.0,48.5071,48.6735,48.4679,48.6245,79090.0
2024-08-16 11:30:00,49.67,49.7,49.37,49.55,182560.0,48.6147,48.6441,48.3211,48.4973,182560.0
2024-08-16 12:00:00,49.53,49.72,49.51,49.65,145077.0,48.4777,48.6637,48.4581,48.5952,145077.0
2024-08-16 12:30:00,49.65,49.73,49.56,49.64,81853.0,48.5952,48.6735,48.5071,48.5854,81853.0
2024-08-16 13:00:00,49.63,49.68,49.59,49.63,28219.0,48.5756,48.6245,48.5364,48.5756,28219.0
2024-08-16 13:30:00,49.63,49.64,49.49,49.54,73722.0,48.5756,48.5854,48.4386,48.4875,73722.0
2024-08-16 14:00:00,49.55,49.58,49.4,49.42,42195.0,48.4973,48.5267,48.3505,48.3701,42195.0
2024-08-16 14:30:00,49.42,49.63,49.41,49.63,79177.0,48.3701,48.5756,48.3603,48.5756,79177.0
2024-08-16 15:00:00,49.63,49.63,49.49,49.57,89656.0,48.5756,48.5756,48.4386,48.5169,89656.0
2024-08-16 15:30:00,49.57,49.6,49.42,49.48,323250.0,48.5169,48.5462,48.3701,48.4288,323250.0
2024-08-19 09:30:00,49.33,49.7,49.33,49.48,63006.0,48.282,48.6441,48.282,48.4288,63006.0
2024-08-19 10:00:00,49.5,49.62,49.47,49.6,45951.0,48.4484,48.5658,48.419,48.5462,45951.0
2024-08-19 10:30:00,49.6,49.69,49.54,49.61,27781.0,48.5462,48.6343,48.4875,48.556,27781.0
2024-08-19 11:00:00,49.61,49.63,49.48,49.52,34666.0,48.556,48.5756,48.4288,48.4679,34666.0
2024-08-19 11:30:00,49.52,49.59,49.48,49.52,40512.0,48.4679,48.5364,48.4288,48.4679,40512.0
2024-08-19 12:00:00,49.52,49.55,49.48,49.51,33049.0,48.4679,48.4973,48.4288,48.4581,33049.0
2024-08-19 12:30:00,49.48,49.55,49.47,49.52,38217.0,48.4288,48.4973,48.419,48.4679,38217.0
2024-08-19 13:00:00,49.52,49.54,49.49,49.5,27577.0,48.4679,48.4875,48.4386,48.4484,27577.0
2024-08-19 13:30:00,49.51,49.51,49.45,49.48,36795.0,48.4581,48.4581,48.3994,48.4288,36795.0
2024-08-19 14:00:00,49.47,49.51,49.39,49.5,58581.0,48.419,48.4581,48.3407,48.4484,58581.0
2024-08-19 14:30:00,49.49,49.72,49.47,49.71,116146.0,48.4386,48.6637,48.419,48.6539,116146.0
2024-08-19 15:00:00,49.72,49.8,49.67,49.8,101248.0,48.6637,48.742,48.6147,48.742,101248.0
2024-08-19 15:30:00,49.8,49.98,49.76,49.97,229209.0,48.742,48.9182,48.7028,48.9084,229209.0
2024-08-20 09:30:00,49.98,50.0,49.6,49.84,104512.0,48.9182,48.9377,48.5462,48.7811,104512.0
2024-08-20 10:00:00,49.82,49.93,49.75,49.93,69665.0,48.7616,48.8692,48.693,48.8692,69665.0
2024-08-20 10:30:00,49.91,49.99,49.83,49.99,49097.0,48.8496,48.9279,48.7713,48.9279,49097.0
2024-08-20 11:00:00,49.98,50.12,49.92,50.12,78216.0,48.9182,49.0552,48.8594,49.0552,78216.0
2024-08-20 11:30:00,50.12,50.16,50.03,50.16,31672.0,49.0552,49.0943,48.9671,49.0943,31672.0
2024-08-20 12:00:00,50.17,50.24,50.08,50.12,41559.0,49.1041,49.1726,49.016,49.0552,41559.0
2024-08-20 12:30:00,50.12,50.17,50.1,50.12,23048.0,49.0552,49.1041,49.0356,49.0552,23048.0
2024-08-20 13:00:00,50.1,50.2,50.08,50.2,48336.0,49.0356,49.1335,49.016,49.1335,48336.0
2024-08-20 13:30:00,50.2,50.3,50.19,50.21,57247.0,49.1335,49.2314,49.1237,49.1433,57247.0
2024-08-20 14:00:00,50.2,50.26,50.18,50.21,31673.0,49.1335,49.1922,49.1139,49.1433,31673.0
2024-08-20 14:30:00,50.21,50.37,50.21,50.27,51347.0,49.1433,49.2999,49.1433,49.202,51347.0
2024-08-20 15:00:00,50.27,50.32,50.23,50.23,34207.0,49.202,49.2509,49.1628,49.1628,34207.0
2024-08-20 15:30:00,50.24,50.28,50.19,50.23,103222.0,49.1726,49.2118,49.1237,49.1628,103222.0
2024-08-21 09:30:00,50.35,50.4,50.04,50.2,30583.0,49.2803,49.3292,48.9769,49.1335,30583.0
2024-08-21 10:00:00,50.19,50.29,50.1,50.25,38943.0,49.1237,49.2216,49.0356,49.1824,38943.0
2024-08-21 10:30:00,50.24,50.42,50.12,50.26,56348.0,49.1726,49.3488,49.0552,49.1922,56348.0
2024-08-21 11:00:00,50.25,50.4,50.21,50.32,34342.0,49.1824,49.3292,49.1433,49.2509,34342.0
2024-08-21 11:30:00,50.31,50.41,50.3,50.37,57958.0,49.2411,49.339,49.2314,49.2999,57958.0
2024-08-21 12:00:00,50.37,50.44,50.35,50.43,31683.0,49.2999,49.3684,49.2803,49.3586,31683.0
2024-08-21 12:30:00,50.44,50.52,50.43,50.52,53117.0,49.3684,49.4467,49.3586,49.4467,53117.0
2024-08-21 13:00:00,50.51,50.54,50.41,50.44,29430.0,49.4369,49.4663,49.339,49.3684,29430.0
2024-08-21 13:30:00,50.44,50.44,50.36,50.4,22453.0,49.3684,49.3684,49.2901,49.3292,22453.0
2024-08-21 14:00:00,50.41,50.44,50.3,50.37,31645.0,49.339,49.3684,49.2314,49.2999,31645.0
2024-08-21 14:30:00,50.37,50.41,50.33,50.39,36104.0,49.2999,49.339,49.2607,49.3194,36104.0
2024-08-21 15:00:00,50.39,50.39,50.31,50.34,27031.0,49.3194,49.3194,49.2411,49.2705,27031.0
2024-08-21 15:30:00,50.3,50.49,50.28,50.45,169937.0,49.2314,49.4173,49.2118,49.3782,169937.0
2024-08-22 09:30:00,50.73,50.91,50.62,50.78,91163.0,49.6522,49.8284,49.5446,49.7012,91163.0
2024-08-22 10:00:00,50.78,50.78,50.43,50.49,78246.0,49.7012,49.7012,49.3586,49.4173,78246.0
2024-08-22 10:30:00,50.49,50.69,50.49,50.65,46298.0,49.4173,49.6131,49.4173,49.5739,46298.0
2024-08-22 11:00:00,50.65,50.67,50.39,50.41,54100.0,49.5739,49.5935,49.3194,49.339,54100.0
2024-08-22 11:30:00,50.41,50.55,50.38,50.39,42316.0,49.339,49.476,49.3097,49.3194,42316.0
2024-08-22 12:00:00,50.39,50.63,50.39,50.63,34047.0,49.3194,49.5543,49.3194,49.5543,34047.0
2024-08-22 12:30:00,50.63,50.67,50.43,50.43,53139.0,49.5543,49.5935,49.3586,49.3586,53139.0
2024-08-22 13:00:00,50.42,50.5,50.37,50.48,53367.0,49.3488,49.4271,49.2999,49.4075,53367.0
2024-08-22 13:30:00,50.48,50.49,50.35,50.36,109528.0,49.4075,49.4173,49.2803,49.2901,109528.0
2024-08-22 14:00:00,50.37,50.52,50.32,50.52,41355.0,49.2999,49.4467,49.2509,49.4467,41355.0
2024-08-22 14:30:00,50.51,50.52,50.42,50.42,40382.0,49.4369,49.4467,49.3488,49.3488,40382.0
2024-08-22 15:00:00,50.41,50.49,50.38,50.4,53716.0,49.339,49.4173,49.3097,49.3292,53716.0
2024-08-22 15:30:00,50.41,50.43,50.19,50.25,229911.0,49.339,49.3586,49.1237,49.1824,229911.0
2024-08-23 09:30:00,50.59,50.67,50.38,50.46,25466.0,49.5152,49.5935,49.3097,49.388,25466.0
2024-08-23 10:00:00,50.5,50.68,50.5,50.61,64762.0,49.4271,49.6033,49.4271,49.5348,64762.0
2024-08-23 10:30:00,50.62,50.65,50.45,50.51,68819.0,49.5446,49.5739,49.3782,49.4369,68819.0
2024-08-23 11:00:00,50.5,50.75,50.47,50.56,47345.0,49.4271,49.6718,49.3977,49.4858,47345.0
2024-08-23 11:30:00,50.56,50.67,50.49,50.5,42469.0,49.4858,49.5935,49.4173,49.4271,42469.0
2024-08-23 12:00:00,50.5,50.5,50.36,50.44,51212.0,49.4271,49.4271,49.2901,49.3684,51212.0
2024-08-23 12:30:00,50.44,50.49,50.32,50.46,23276.0,49.3684,49.4173,49.2509,49.388,23276.0
2024-08-23 13:00:00,50.46,50.51,50.41,50.5,23985.0,49.388,49.4369,49.339,49.4271,23985.0
2024-08-23 13:30:00,50.5,50.58,50.48,50.55,23001.0,49.4271,49.5054,49.4075,49.476,23001.0
2024-08-23 14:00:00,50.55,50.68,50.54,50.63,33384.0,49.476,49.6033,49.4663,49.5543,33384.0
2024-08-23 14:30:00,50.63,50.64,50.59,50.59,36401.0,49.5543,49.5641,49.5152,49.5152,36401.0
2024-08-23 15:00:00,50.59,50.74,50.53,50.74,54869.0,49.5152,49.662,49.4565,49.662,54869.0
2024-08-23 15:30:00,50.74,50.77,50.65,50.72,176199.0,49.662,49.6914,49.5739,49.6424,176199.0
2024-08-26 09:30:00,50.74,51.01,50.74,51.0,107195.0,49.662,49.9263,49.662,49.9165,107195.0
2024-08-26 10:00:00,50.99,50.99,50.85,50.9,33511.0,49.9067,49.9067,49.7697,49.8186,33511.0
2024-08-26 10:30:00,50.9,50.91,50.79,50.84,33915.0,49.8186,49.8284,49.7109,49.7599,33915.0
2024-08-26 11:00:00,50.84,50.84,50.74,50.83,20032.0,49.7599,49.7599,49.662,49.7501,20032.0
2024-08-26 11:30:00,50.82,50.89,50.81,50.83,23307.0,49.7403,49.8088,49.7305,49.7501,23307.0
2024-08-26 12:00:00,50.82,50.88,50.78,50.84,15422.0,49.7403,49.799,49.7012,49.7599,15422.0
2024-08-26 12:30:00,50.84,50.9,50.84,50.86,22513.0,49.7599,49.8186,49.7599,49.7795,22513.0
2024-08-26 13:00:00,50.85,50.92,50.85,50.87,19380.0,49.7697,49.8382,49.7697,49.7892,19380.0
2024-08-26 13:30:00,50.87,50.88,50.75,50.78,20374.0,49.7892,49.799,49.6718,49.7012,20374.0
2024-08-26 14:00:00,50.78,50.9,50.77,50.86,23385.0,49.7012,49.8186,49.6914,49.7795,23385.0
2024-08-26 14:30:00,50.87,50.96,50.87,50.89,19826.0,49.7892,49.8773,49.7892,49.8088,19826.0
2024-08-26 15:00:00,50.89,50.89,50.8,50.81,52618.0,49.8088,49.8088,49.7207,49.7305,52618.0
2024-08-26 15:30:00,50.81,50.82,50.73,50.82,149851.0,49.7305,49.7403,49.6522,49.7403,149851.0
2024-08-27 09:30:00,50.66,50.66,50.41,50.44,53206.0,49.5837,49.5837,49.339,49.3684,53206.0
2024-08-27 10:00:00,50.46,50.64,50.4,50.63,43720.0,49.388,49.5641,49.3292,49.5543,43720.0
2024-08-27 10:30:00,50.63,50.7,50.61,50.7,38764.0,49.5543,49.6229,49.5348,49.6229,38764.0
2024-08-27 11:00:00,50.7,50.73,50.6,50.65,34754.0,49.6229,49.6522,49.525,49.5739,34754.0
2024-08-27 11:30:00,50.64,50.69,50.61,50.69,20224.0,49.5641,49.6131,49.5348,49.6131,20224.0
2024-08-27 12:00:00,50.69,50.72,50.63,50.63,23499.0,49.6131,49.6424,49.5543,49.5543,23499.0
2024-08-27 12:30:00,50.63,50.7,50.63,50.65,17917.0,49.5543,49.6229,49.5543,49.5739,17917.0
2024-08-27 13:00:00,50.65,50.75,50.65,50.75,15158.0,49.5739,49.6718,49.5739,49.6718,15158.0
2024-08-27 13:30:00,50.76,50.78,50.72,50.78,14350.0,49.6816,49.7012,49.6424,49.7012,14350.0
2024-08-27 14:00:00,50.78,50.83,50.76,50.8,23017.0,49.7012,49.7501,49.6816,49.7207,23017.0
2024-08-27 14:30:00,50.78,50.8,50.74,50.76,16011.0,49.7012,49.7207,49.662,49.6816,16011.0
2024-08-27 15:00:00,50.75,50.78,50.73,50.77,29479.0,49.6718,49.7012,49.6522,49.6914,29479.0
2024-08-27 15:30:00,50.76,50.78,50.66,50.72,97451.0,49.6816,49.7012,49.5837,49.6424,97451.0
2024-08-28 09:30:00,50.44,50.56,50.17,50.27,85771.0,49.3684,49.4858,49.1041,49.202,85771.0
2024-08-28 10:00:00,50.26,50.26,49.95,49.99,62537.0,49.1922,49.1922,48.8888,48.9279,62537.0
2024-08-28 10:30:00,49.98,50.07,49.91,49.94,39036.0,48.9182,49.0062,48.8496,48.879,39036.0
2024-08-28 11:00:00,49.94,49.97,49.8,49.82,43165.0,48.879,48.9084,48.742,48.7616,43165.0
2024-08-28 11:30:00,49.81,49.83,49.75,49.77,29492.0,48.7518,48.7713,48.693,48.7126,29492.0
2024-08-28 12:00:00,49.77,49.8,49.59,49.6,41398.0,48.7126,48.742,48.5364,48.5462,41398.0
2024-08-28 12:30:00,49.6,49.77,49.57,49.73,25736.0,48.5462,48.7126,48.5169,48.6735,25736.0
2024-08-28 13:00:00,49.73,49.76,49.59,49.6,32954.0,48.6735,48.7028,48.5364,48.5462,32954.0
2024-08-28 13:30:00,49.6,49.66,49.47,49.47,75854.0,48.5462,48.605,48.419,48.419,75854.0
2024-08-28 14:00:00,49.47,49.53,49.41,49.45,40914.0,48.419,48.4777,48.3603,48.3994,40914.0
2024-08-28 14:30:00,49.46,49.7,49.46,49.7,56892.0,48.4092,48.6441,48.4092,48.6441,56892.0
2024-08-28 15:00:00,49.7,49.81,49.7,49.79,63170.0,48.6441,48.7518,48.6441,48.7322,63170.0
2024-08-28 15:30:00,49.79,49.91,49.76,49.84,171481.0,48.7322,48.8496,48.7028,48.7811,171481.0
2024-08-29 09:30:00,50.02,50.16,49.89,50.12,97250.0,48.9573,49.0943,48.8301,49.0552,97250.0
2024-08-29 10:00:00,50.12,50.46,50.11,50.37,94923.0,49.0552,49.388,49.0454,49.2999,94923.0
2024-08-29 10:30:00,50.38,50.69,50.37,50.67,48247.0,49.3097,49.6131,49.2999,49.5935,48247.0
2024-08-29 11:00:00,50.67,50.81,50.65,50.69,50231.0,49.5935,49.7305,49.5739,49.6131,50231.0
2024-08-29 11:30:00,50.7,50.72,50.54,50.59,27841.0,49.6229,49.6424,49.4663,49.5152,27841.0
2024-08-29 12:00:00,50.58,50.67,50.58,50.65,23439.0,49.5054,49.5935,49.5054,49.5739,23439.0
2024-08-29 12:30:00,50.63,50.72,50.63,50.65,19931.0,49.5543,49.6424,49.5543,49.5739,19931.0
2024-08-29 13:00:00,50.65,50.66,50.5,50.52,26058.0,49.5739,49.5837,49.4271,49.4467,26058.0
2024-08-29 13:30:00,50.52,50.56,50.45,50.51,31755.0,49.4467,49.4858,49.3782,49.4369,31755.0
2024-08-29 14:00:00,50.5,50.5,50.34,50.36,26847.0,49.4271,49.4271,49.2705,49.2901,26847.0
2024-08-29 14:30:00,50.36,50.36,50.19,50.33,56782.0,49.2901,49.2901,49.1237,49.2607,56782.0
2024-08-29 15:00:00,50.33,50.41,50.25,50.4,61662.0,49.2607,49.339,49.1824,49.3292,61662.0
2024-08-29 15:30:00,50.4,50.43,50.29,50.4,162046.0,49.3292,49.3586,49.2216,49.3292,162046.0
2024-08-30 09:30:00,50.61,50.63,50.41,50.55,36655.0,49.5348,49.5543,49.339,49.476,36655.0
2024-08-30 10:00:00,50.53,50.68,50.53,50.61,41067.0,49.4565,49.6033,49.4565,49.5348,41067.0
2024-08-30 10:30:00,50.6,50.6,50.31,50.31,37912.0,49.525,49.525,49.2411,49.2411,37912.0
2024-08-30 11:00:00,50.3,50.36,50.24,50.26,20638.0,49.2314,49.2901,49.1726,49.1922,20638.0
2024-08-30 11:30:00,50.26,50.27,50.16,50.23,32280.0,49.1922,49.202,49.0943,49.1628,32280.0
2024-08-30 12:00:00,50.23,50.26,50.14,50.14,18805.0,49.1628,49.1922,49.0748,49.0748,18805.0
2024-08-30 12:30:00,50.15,50.23,50.08,50.21,13840.0,49.0845,49.1628,49.016,49.1433,13840.0
2024-08-30 13:00:00,50.22,50.28,50.2,50.23,10401.0,49.1531,49.2118,49.1335,49.1628,10401.0
2024-08-30 13:30:00,50.23,50.26,50.2,50.24,18105.0,49.1628,49.1922,49.1335,49.1726,18105.0
2024-08-30 14:00:00,50.25,50.32,50.24,50.28,19338.0,49.1824,49.2509,49.1726,49.2118,19338.0
2024-08-30 14:30:00,50.29,50.4,50.29,50.38,24845.0,49.2216,49.3292,49.2216,49.3097,24845.0
2024-08-30 15:00:00,50.38,50.52,50.37,50.49,31899.0,49.3097,49.4467,49.2999,49.4173,31899.0
2024-08-30 15:30:00,50.49,50.58,50.46,50.53,163319.0,49.4173,49.5054,49.388,49.4565,163319.0
2024-09-03 09:30:00,50.23,50.49,50.19,50.3,51354.0,49.1628,49.4173,49.1237,49.2314,51354.0
2024-09-03 10:00:00,50.28,50.33,50.11,50.27,40356.0,49.2118,49.2607,49.0454,49.202,40356.0
2024-09-03 10:30:00,50.28,50.28,50.11,50.14,43672.0,49.2118,49.2118,49.0454,49.0748,43672.0
2024-09-03 11:00:00,50.14,50.19,49.99,50.09,42306.0,49.0748,49.1237,48.9279,49.0258,42306.0
2024-09-03 11:30:00,50.1,50.21,50.06,50.15,30281.0,49.0356,49.1433,48.9965,49.0845,30281.0
2024-09-03 12:00:00,50.15,50.26,50.14,50.22,18793.0,49.0845,49.1922,49.0748,49.1531,18793.0
2024-09-03 12:30:00,50.21,50.23,50.14,50.15,14257.0,49.1433,49.1628,49.0748,49.0845,14257.0
2024-09-03 13:00:00,50.16,50.27,50.15,50.26,18083.0,49.0943,49.202,49.0845,49.1922,18083.0
2024-09-03 13:30:00,50.24,50.27,50.18,50.19,19545.0,49.1726,49.202,49.1139,49.1237,19545.0
2024-09-03 14:00:00,50.18,50.2,50.11,50.17,24722.0,49.1139,49.1335,49.0454,49.1041,24722.0
2024-09-03 14:30:00,50.16,50.2,50.05,50.09,24377.0,49.0943,49.1335,48.9867,49.0258,24377.0
2024-09-03 15:00:00,50.07,50.17,50.03,50.15,31549.0,49.0062,49.1041,48.9671,49.0845,31549.0
2024-09-03 15:30:00,50.16,50.16,49.9,50.08,150248.0,49.0943,49.0943,48.8399,49.016,150248.0
2024-09-04 09:30:00,49.95,50.03,49.77,49.84,54855.0,48.8888,48.9671,48.7126,48.7811,54855.0
2024-09-04 10:00:00,49.84,49.84,49.67,49.8,51777.0,48.7811,48.7811,48.6147,48.742,51777.0
2024-09-04 10:30:00,49.8,49.81,49.72,49.81,23410.0,48.742,48.7518,48.6637,48.7518,23410.0
2024-09-04 11:00:00,49.81,49.89,49.71,49.75,44717.0,48.7518,48.8301,48.6539,48.693,44717.0
2024-09-04 11:30:00,49.74,49.81,49.69,49.69,27003.0,48.6833,48.7518,48.6343,48.6343,27003.0
2024-09-04 12:00:00,49.7,49.79,49.7,49.79,26533.0,48.6441,48.7322,48.6441,48.7322,26533.0
2024-09-04 12:30:00,49.8,49.87,49.76,49.79,18044.0,48.742,48.8105,48.7028,48.7322,18044.0
2024-09-04 13:00:00,49.79,49.79,49.69,49.69,13951.0,48.7322,48.7322,48.6343,48.6343,13951.0
2024-09-04 13:30:00,49.68,49.68,49.6,49.6,19721.0,48.6245,48.6245,48.5462,48.5462,19721.0
2024-09-04 14:00:00,49.59,49.73,49.58,49.72,21600.0,48.5364,48.6735,48.5267,48.6637,21600.0
2024-09-04 14:30:00,49.71,49.84,49.7,49.72,31262.0,48.6539,48.7811,48.6441,48.6637,31262.0
2024-09-04 15:00:00,49.71,49.8,49.7,49.79,33657.0,48.6539,48.742,48.6441,48.7322,33657.0
2024-09-04 15:30:00,49.78,49.85,49.65,49.72,190319.0,48.7224,48.7909,48.5952,48.6637,190319.0
2024-09-05 09:30:00,49.49,49.62,48.94,49.55,102439.0,48.4386,48.5658,47.9003,48.4973,102439.0
2024-09-05 10:00:00,49.54,49.64,49.42,49.45,53971.0,48.4875,48.5854,48.3701,48.3994,53971.0
2024-09-05 10:30:00,49.44,49.5,49.27,49.38,58689.0,48.3896,48.4484,48.2232,48.3309,58689.0
2024-09-05 11:00:00,49.35,49.36,49.17,49.17,54181.0,48.3015,48.3113,48.1254,48.1254,54181.0
2024-09-05 11:30:00,49.16,49.2,49.05,49.07,39848.0,48.1156,48.1547,48.0079,48.0275,39848.0
2024-09-05 12:00:00,49.07,49.14,49.02,49.14,32352.0,48.0275,48.096,47.9786,48.096,32352.0
2024-09-05 12:30:00,49.12,49.25,49.09,49.2,34311.0,48.0764,48.2037,48.0471,48.1547,34311.0
2024-09-05 13:00:00,49.2,49.26,49.14,49.15,46336.0,48.1547,48.2135,48.096,48.1058,46336.0
2024-09-05 13:30:00,49.14,49.35,49.14,49.33,62862.0,48.096,48.3015,48.096,48.282,62862.0
2024-09-05 14:00:00,49.34,49.38,49.24,49.25,40587.0,48.2918,48.3309,48.1939,48.2037,40587.0
2024-09-05 14:30:00,49.24,49.33,49.21,49.22,25559.0,48.1939,48.282,48.1645,48.1743,25559.0
2024-09-05 15:00:00,49.21,49.28,49.12,49.18,53252.0,48.1645,48.233,48.0764,48.1352,53252.0
2024-09-05 15:30:00,49.18,49.28,49.06,49.13,141118.0,48.1352,48.233,48.0177,48.0862,141118.0
2024-09-06 09:30:00,48.91,49.22,48.77,48.8,99774.0,47.8709,48.1743,47.7339,47.7632,99774.0
2024-09-06 10:00:00,48.77,48.89,48.66,48.71,92480.0,47.7339,47.8513,47.6262,47.6751,92480.0
2024-09-06 10:30:00,48.71,48.71,48.45,48.48,79432.0,47.6751,47.6751,47.4207,47.45,79432.0
2024-09-06 11:00:00,48.47,48.64,48.35,48.42,94348.0,47.4402,47.6066,47.3228,47.3913,94348.0
2024-09-06 11:30:00,48.43,48.5,48.36,48.38,43775.0,47.4011,47.4696,47.3326,47.3521,43775.0
2024-09-06 12:00:00,48.38,48.41,48.27,48.3,24971.0,47.3521,47.3815,47.2445,47.2738,24971.0
2024-09-06 12:30:00,48.31,48.38,48.24,48.27,38214.0,47.2836,47.3521,47.2151,47.2445,38214.0
2024-09-06 13:00:00,48.27,48.4,48.23,48.24,20240.0,47.2445,47.3717,47.2053,47.2151,20240.0
2024-09-06 13:30:00,48.24,48.32,48.2,48.31,21737.0,47.2151,47.2934,47.176,47.2836,21737.0
2024-09-06 14:00:00,48.32,48.37,48.25,48.37,25173.0,47.2934,47.3424,47.2249,47.3424,25173.0
2024-09-06 14:30:00,48.36,48.38,48.28,48.36,28237.0,47.3326,47.3521,47.2543,47.3326,28237.0
2024-09-06 15:00:00,48.37,48.46,48.35,48.44,42903.0,47.3424,47.4304,47.3228,47.4109,42903.0
2024-09-06 15:30:00,48.44,48.61,48.39,48.49,245253.0,47.4109,47.5773,47.3619,47.4598,245253.0
2024-09-09 09:30:00,48.64,48.67,48.28,48.65,52516.0,47.6066,47.636,47.2543,47.6164,52516.0
2024-09-09 10:00:00,48.65,48.77,48.61,48.66,35668.0,47.6164,47.7339,47.5773,47.6262,35668.0
2024-09-09 10:30:00,48.66,48.76,48.6,48.65,26689.0,47.6262,47.7241,47.5675,47.6164,26689.0
2024-09-09 11:00:00,48.65,48.74,48.61,48.72,23667.0,47.6164,47.7045,47.5773,47.6849,23667.0
2024-09-09 11:30:00,48.73,48.93,48.73,48.92,25731.0,47.6947,47.8905,47.6947,47.8807,25731.0
2024-09-09 12:00:00,48.91,49.01,48.89,48.99,16313.0,47.8709,47.9688,47.8513,47.9492,16313.0
2024-09-09 12:30:00,48.99,49.14,48.96,49.11,19288.0,47.9492,48.096,47.9198,48.0666,19288.0
2024-09-09 13:00:00,49.1,49.11,48.98,49.0,19976.0,48.0569,48.0666,47.9394,47.959,19976.0
2024-09-09 13:30:00,49.0,49.09,48.97,48.97,29336.0,47.959,48.0471,47.9296,47.9296,29336.0
2024-09-09 14:00:00,48.96,48.97,48.83,48.84,30832.0,47.9198,47.9296,47.7926,47.8024,30832.0
2024-09-09 14:30:00,48.85,48.9,48.8,48.88,37670.0,47.8122,47.8611,47.7632,47.8415,37670.0
2024-09-09 15:00:00,48.87,48.94,48.83,48.94,22464.0,47.8317,47.9003,47.7926,47.9003,22464.0
2024-09-09 15:30:00,48.93,48.95,48.61,48.7,122315.0,47.8905,47.91,47.5773,47.6653,122315.0
2024-09-10 09:30:00,48.88,48.95,48.44,48.65,56758.0,47.8415,47.91,47.4109,47.6164,56758.0
2024-09-10 10:00:00,48.65,48.75,48.56,48.73,44128.0,47.6164,47.7143,47.5283,47.6947,44128.0
2024-09-10 10:30:00,48.71,48.79,48.68,48.79,54352.0,47.6751,47.7534,47.6458,47.7534,54352.0
2024-09-10 11:00:00,48.79,48.82,48.74,48.8,37833.0,47.7534,47.7828,47.7045,47.7632,37833.0
2024-09-10 11:30:00,48.8,48.81,48.55,48.57,47128.0,47.7632,47.773,47.5185,47.5381,47128.0
2024-09-10 12:00:00,48.56,48.58,48.51,48.58,39364.0,47.5283,47.5479,47.4794,47.5479,39364.0
2024-09-10 12:30:00,48.57,48.79,48.56,48.72,40752.0,47.5381,47.7534,47.5283,47.6849,40752.0
2024-09-10 13:00:00,48.72,48.82,48.72,48.76,28597.0,47.6849,47.7828,47.6849,47.7241,28597.0
2024-09-10 13:30:00,48.73,48.83,48.73,48.82,17090.0,47.6947,47.7926,47.6947,47.7828,17090.0
2024-09-10 14:00:00,48.83,48.9,48.83,48.88,34129.0,47.7926,47.8611,47.7926,47.8415,34129.0
2024-09-10 14:30:00,48.88,48.89,48.83,48.84,21552.0,47.8415,47.8513,47.7926,47.8024,21552.0
2024-09-10 15:00:00,48.84,48.9,48.79,48.85,35392.0,47.8024,47.8611,47.7534,47.8122,35392.0
2024-09-10 15:30:00,48.85,48.88,48.77,48.8,113877.0,47.8122,47.8415,47.7339,47.7632,113877.0
2024-09-11 09:30:00,48.69,48.74,48.04,48.04,67367.0,47.6556,47.7045,47.0194,47.0194,67367.0
2024-09-11 10:00:00,48.04,48.15,47.95,47.96,78528.0,47.0194,47.127,46.9313,46.9411,78528.0
2024-09-11 10:30:00,47.95,48.03,47.87,47.94,67039.0,46.9313,47.0096,46.853,46.9215,67039.0
2024-09-11 11:00:00,47.93,48.09,47.86,48.08,47402.0,46.9117,47.0683,46.8432,47.0585,47402.0
2024-09-11 11:30:00,48.13,48.22,48.08,48.17,30159.0,47.1075,47.1955,47.0585,47.1466,30159.0
2024-09-11 12:00:00,48.16,48.34,48.16,48.31,42632.0,47.1368,47.313,47.1368,47.2836,42632.0
2024-09-11 12:30:00,48.32,48.5,48.32,48.5,43094.0,47.2934,47.4696,47.2934,47.4696,43094.0
2024-09-11 13:00:00,48.49,48.67,48.49,48.59,22992.0,47.4598,47.636,47.4598,47.5577,22992.0
2024-09-11 13:30:00,48.6,48.74,48.58,48.69,22956.0,47.5675,47.7045,47.5479,47.6556,22956.0
2024-09-11 14:00:00,48.68,48.86,48.66,48.85,24600.0,47.6458,47.8219,47.6262,47.8122,24600.0
2024-09-11 14:30:00,48.86,48.99,48.8,48.92,33317.0,47.8219,47.9492,47.7632,47.8807,33317.0
2024-09-11 15:00:00,48.92,49.03,48.87,49.03,47423.0,47.8807,47.9883,47.8317,47.9883,47423.0
2024-09-11 15:30:00,49.04,49.21,48.98,49.13,236370.0,47.9981,48.1645,47.9394,48.0862,236370.0
2024-09-12 09:30:00,49.06,49.16,48.93,48.98,54739.0,48.0177,48.1156,47.8905,47.9394,54739.0
2024-09-12 10:00:00,48.97,49.03,48.86,48.93,60851.0,47.9296,47.9883,47.8219,47.8905,60851.0
2024-09-12 10:30:00,48.94,49.04,48.88,48.99,66720.0,47.9003,47.9981,47.8415,47.9492,66720.0
2024-09-12 11:00:00,49.0,49.19,48.98,49.03,55282.0,47.959,48.1449,47.9394,47.9883,55282.0
2024-09-12 11:30:00,49.02,49.1,48.97,49.1,37594.0,47.9786,48.0569,47.9296,48.0569,37594.0
2024-09-12 12:00:00,49.12,49.12,49.06,49.06,27383.0,48.0764,48.0764,48.0177,48.0177,27383.0
2024-09-12 12:30:00,49.07,49.24,49.07,49.24,27488.0,48.0275,48.1939,48.0275,48.1939,27488.0
2024-09-12 13:00:00,49.25,49.37,49.24,49.36,34749.0,48.2037,48.3211,48.1939,48.3113,34749.0
2024-09-12 13:30:00,49.35,49.53,49.35,49.52,28787.0,48.3015,48.4777,48.3015,48.4679,28787.0
2024-09-12 14:00:00,49.52,49.55,49.48,49.51,41120.0,48.4679,48.4973,48.4288,48.4581,41120.0
2024-09-12 14:30:00,49.52,49.54,49.32,49.47,59444.0,48.4679,48.4875,48.2722,48.419,59444.0
2024-09-12 15:00:00,49.46,49.48,49.43,49.45,56160.0,48.4092,48.4288,48.3798,48.3994,56160.0
2024-09-12 15:30:00,49.45,49.64,49.44,49.63,203248.0,48.3994,48.5854,48.3896,48.5756,203248.0
2024-09-13 09:30:00,49.7,49.92,49.68,49.92,39510.0,48.6441,48.8594,48.6245,48.8594,39510.0
2024-09-13 10:00:00,49.92,50.01,49.86,49.88,74399.0,48.8594,48.9475,48.8007,48.8203,74399.0
2024-09-13 10:30:00,49.89,49.96,49.83,49.92,39932.0,48.8301,48.8986,48.7713,48.8594,39932.0
2024-09-13 11:00:00,49.92,49.93,49.81,49.81,49046.0,48.8594,48.8692,48.7518,48.7518,49046.0
2024-09-13 11:30:00,49.8,50.0,49.8,49.98,51033.0,48.742,48.9377,48.742,48.9182,51033.0
2024-09-13 12:00:00,49.99,50.04,49.9,49.91,35686.0,48.9279,48.9769,48.8399,48.8496,35686.0
2024-09-13 12:30:00,49.92,49.99,49.9,49.97,25385.0,48.8594,48.9279,48.8399,48.9084,25385.0
2024-09-13 13:00:00,49.97,49.99,49.92,49.98,40960.0,48.9084,48.9279,48.8594,48.9182,40960.0
2024-09-13 13:30:00,49.98,50.04,49.94,50.01,89284.0,48.9182,48.9769,48.879,48.9475,89284.0
2024-09-13 14:00:00,50.01,50.05,49.86,49.86,37059.0,48.9475,48.9867,48.8007,48.8007,37059.0
2024-09-13 14:30:00,49.86,49.86,49.79,49.82,25870.0,48.8007,48.8007,48.7322,48.7616,25870.0
2024-09-13 15:00:00,49.83,49.83,49.75,49.81,43394.0,48.7713,48.7713,48.693,48.7518,43394.0
2024-09-13 15:30:00,49.82,49.86,49.77,49.8,90810.0,48.7616,48.8007,48.7126,48.742,90810.0
2024-09-16 09:30:00,49.87,50.73,49.78,50.72,159957.0,48.8105,49.6522,48.7224,49.6424,159957.0
2024-09-16 10:00:00,50.72,50.79,50.6,50.64,78831.0,49.6424,49.7109,49.525,49.5641,78831.0
2024-09-16 10:30:00,50.66,50.68,50.52,50.65,63480.0,49.5837,49.6033,49.4467,49.5739,63480.0
2024-09-16 11:00:00,50.65,50.78,50.6,50.69,51453.0,49.5739,49.7012,49.525,49.6131,51453.0
2024-09-16 11:30:00,50.68,50.77,50.66,50.76,46777.0,49.6033,49.6914,49.5837,49.6816,46777.0
2024-09-16 12:00:00,50.77,50.77,50.59,50.62,40133.0,49.6914,49.6914,49.5152,49.5446,40133.0
2024-09-16 12:30:00,50.63,50.73,50.6,50.71,37785.0,49.5543,49.6522,49.525,49.6326,37785.0
2024-09-16 13:00:00,50.71,50.71,50.63,50.66,34999.0,49.6326,49.6326,49.5543,49.5837,34999.0
2024-09-16 13:30:00,50.66,50.78,50.64,50.76,36134.0,49.5837,49.7012,49.5641,49.6816,36134.0
2024-09-16 14:00:00,50.76,50.85,50.75,50.85,42469.0,49.6816,49.7697,49.6718,49.7697,42469.0
2024-09-16 14:30:00,50.85,50.92,50.8,50.92,44701.0,49.7697,49.8382,49.7207,49.8382,44701.0
2024-09-16 15:00:00,50.92,50.96,50.86,50.95,69590.0,49.8382,49.8773,49.7795,49.8675,69590.0
2024-09-16 15:30:00,50.94,51.06,50.92,51.03,219960.0,49.8578,49.9752,49.8382,49.9458,219960.0
2024-09-17 09:30:00,51.07,51.23,50.82,50.9,62056.0,49.985,50.1416,49.7403,49.8186,62056.0
2024-09-17 10:00:00,50.91,51.35,50.87,51.27,52199.0,49.8284,50.259,49.7892,50.1807,52199.0
2024-09-17 10:30:00,51.28,51.37,51.2,51.24,51534.0,50.1905,50.2786,50.1122,50.1514,51534.0
2024-09-17 11:00:00,51.24,51.41,51.2,51.26,72330.0,50.1514,50.3178,50.1122,50.171,72330.0
2024-09-17 11:30:00,51.26,51.3,51.23,51.27,40243.0,50.171,50.2101,50.1416,50.1807,40243.0
2024-09-17 12:00:00,51.26,51.3,51.04,51.08,50489.0,50.171,50.2101,49.9556,49.9948,50489.0
2024-09-17 12:30:00,51.04,51.07,50.8,50.84,30793.0,49.9556,49.985,49.7207,49.7599,30793.0
2024-09-17 13:00:00,50.83,50.9,50.76,50.87,43457.0,49.7501,49.8186,49.6816,49.7892,43457.0
2024-09-17 13:30:00,50.86,50.86,50.67,50.81,37332.0,49.7795,49.7795,49.5935,49.7305,37332.0
2024-09-17 14:00:00,50.8,50.9,50.78,50.8,41777.0,49.7207,49.8186,49.7012,49.7207,41777.0
2024-09-17 14:30:00,50.79,50.8,50.65,50.7,59037.0,49.7109,49.7207,49.5739,49.6229,59037.0
2024-09-17 15:00:00,50.7,50.74,50.65,50.7,52388.0,49.6229,49.662,49.5739,49.6229,52388.0
2024-09-17 15:30:00,50.7,50.71,50.58,50.62,185736.0,49.6229,49.6326,49.5054,49.5446,185736.0
2024-09-18 09:30:00,50.38,50.76,50.38,50.5,84729.0,49.3097,49.6816,49.3097,49.4271,84729.0
2024-09-18 10:00:00,50.5,50.52,50.29,50.31,86289.0,49.4271,49.4467,49.2216,49.2411,86289.0
2024-09-18 10:30:00,50.31,50.52,50.27,50.47,40003.0,49.2411,49.4467,49.202,49.3977,40003.0
2024-09-18 11:00:00,50.46,50.56,50.42,50.56,20283.0,49.388,49.4858,49.3488,49.4858,20283.0
2024-09-18 11:30:00,50.55,50.57,50.48,50.55,15785.0,49.476,49.4956,49.4075,49.476,15785.0
2024-09-18 12:00:00,50.54,50.66,50.49,50.59,14049.0,49.4663,49.5837,49.4173,49.5152,14049.0
2024-09-18 12:30:00,50.59,50.73,50.55,50.7,16226.0,49.5152,49.6522,49.476,49.6229,16226.0
2024-09-18 13:00:00,50.7,50.75,50.67,50.69,22165.0,49.6229,49.6718,49.5935,49.6131,22165.0
2024-09-18 13:30:00,50.68,50.78,50.67,50.73,29125.0,49.6033,49.7012,49.5935,49.6522,29125.0
2024-09-18 14:00:00,50.7,51.12,50.59,50.86,91921.0,49.6229,50.0339,49.5152,49.7795,91921.0
2024-09-18 14:30:00,50.86,50.96,50.73,50.75,45625.0,49.7795,49.8773,49.6522,49.6718,45625.0
2024-09-18 15:00:00,50.73,50.84,50.54,50.76,83506.0,49.6522,49.7599,49.4663,49.6816,83506.0
2024-09-18 15:30:00,50.77,50.77,50.48,50.59,218824.0,49.6914,49.6914,49.4075,49.5152,218824.0
2024-09-19 09:30:00,51.41,51.68,51.26,51.35,103986.0,50.3178,50.582,50.171,50.259,103986.0
2024-09-19 10:00:00,51.37,51.42,51.15,51.31,54007.0,50.2786,50.3276,50.0633,50.2199,54007.0
2024-09-19 10:30:00,51.3,51.43,51.29,51.3,54781.0,50.2101,50.3373,50.2003,50.2101,54781.0
2024-09-19 11:00:00,51.31,51.46,51.27,51.38,36115.0,50.2199,50.3667,50.1807,50.2884,36115.0
2024-09-19 11:30:00,51.38,51.47,51.36,51.41,32411.0,50.2884,50.3765,50.2688,50.3178,32411.0
2024-09-19 12:00:00,51.42,51.55,51.42,51.52,26101.0,50.3276,50.4548,50.3276,50.4254,26101.0
2024-09-19 12:30:00,51.52,51.57,51.49,51.52,29537.0,50.4254,50.4744,50.3961,50.4254,29537.0
2024-09-19 13:00:00,51.52,51.57,51.5,51.55,25791.0,50.4254,50.4744,50.4059,50.4548,25791.0
2024-09-19 13:30:00,51.56,51.72,51.56,51.67,29678.0,50.4646,50.6212,50.4646,50.5723,29678.0
2024-09-19 14:00:00,51.68,51.7,51.47,51.56,64654.0,50.582,50.6016,50.3765,50.4646,64654.0
2024-09-19 14:30:00,51.57,51.63,51.55,51.6,66236.0,50.4744,50.5331,50.4548,50.5037,66236.0
2024-09-19 15:00:00,51.6,51.61,51.49,51.56,59383.0,50.5037,50.5135,50.3961,50.4646,59383.0
2024-09-19 15:30:00,51.56,51.56,51.26,51.43,161289.0,50.4646,50.4646,50.171,50.3373,161289.0
2024-09-20 09:30:00,51.5,51.92,51.5,51.82,88883.0,50.4059,50.8169,50.4059,50.7191,88883.0
2024-09-20 10:00:00,51.81,51.87,51.64,51.86,55557.0,50.7093,50.768,50.5429,50.7582,55557.0
2024-09-20 10:30:00,51.87,51.99,51.81,51.98,120890.0,50.768,50.8855,50.7093,50.8757,120890.0
2024-09-20 11:00:00,51.97,52.17,51.97,52.1,267420.0,50.8659,51.0616,50.8659,50.9931,267420.0
2024-09-20 11:30:00,52.1,52.2,52.05,52.16,59415.0,50.9931,51.091,50.9442,51.0518,59415.0
2024-09-20 12:00:00,52.17,52.24,52.12,52.24,40602.0,51.0616,51.1301,51.0127,51.1301,40602.0
2024-09-20 12:30:00,52.24,52.33,52.24,52.3,45748.0,51.1301,51.2182,51.1301,51.1889,45748.0
2024-09-20 13:00:00,52.3,52.33,52.13,52.16,32403.0,51.1889,51.2182,51.0225,51.0518,32403.0
2024-09-20 13:30:00,52.16,52.2,52.06,52.09,34131.0,51.0518,51.091,50.954,50.9833,34131.0
2024-09-20 14:00:00,52.09,52.09,51.83,51.83,87458.0,50.9833,50.9833,50.7289,50.7289,87458.0
2024-09-20 14:30:00,51.83,52.01,51.81,51.99,42668.0,50.7289,50.905,50.7093,50.8855,42668.0
2024-09-20 15:00:00,51.98,52.12,51.97,52.09,64702.0,50.8757,51.0127,50.8659,50.9833,64702.0
2024-09-20 15:30:00,52.1,52.25,51.95,51.98,288165.0,50.9931,51.1399,50.8463,50.8757,288165.0
2024-09-23 09:30:00,52.06,52.43,51.9,52.23,85055.0,50.954,51.3161,50.7974,51.1204,85055.0
2024-09-23 10:00:00,52.23,52.26,52.09,52.23,33844.0,51.1204,51.1497,50.9833,51.1204,33844.0
2024-09-23 10:30:00,52.22,52.35,52.19,52.28,27905.0,51.1106,51.2378,51.0812,51.1693,27905.0
2024-09-23 11:00:00,52.27,52.27,52.16,52.27,26950.0,51.1595,51.1595,51.0518,51.1595,26950.0
2024-09-23 11:30:00,52.27,52.29,52.21,52.21,20455.0,51.1595,51.1791,51.1008,51.1008,20455.0
2024-09-23 12:00:00,52.2,52.27,52.17,52.25,25309.0,51.091,51.1595,51.0616,51.1399,25309.0
2024-09-23 12:30:00,52.26,52.26,52.18,52.2,25539.0,51.1497,51.1497,51.0714,51.091,25539.0
2024-09-23 13:00:00,52.2,52.27,52.15,52.24,29434.0,51.091,51.1595,51.0421,51.1301,29434.0
2024-09-23 13:30:00,52.24,52.26,52.2,52.22,15667.0,51.1301,51.1497,51.091,51.1106,15667.0
2024-09-23 14:00:00,52.22,52.22,52.13,52.15,18138.0,51.1106,51.1106,51.0225,51.0421,18138.0
2024-09-23 14:30:00,52.14,52.15,52.09,52.12,14755.0,51.0323,51.0421,50.9833,51.0127,14755.0
2024-09-23 15:00:00,52.11,52.15,52.09,52.13,25429.0,51.0029,51.0421,50.9833,51.0225,25429.0
2024-09-23 15:30:00,52.13,52.22,52.1,52.2,94460.0,51.0225,51.1106,50.9931,51.091,94460.0
2024-09-24 09:30:00,52.27,52.32,52.02,52.2,84732.0,51.1595,51.2084,50.9148,51.091,84732.0
2024-09-24 10:00:00,52.21,52.24,52.05,52.23,73443.0,51.1008,51.1301,50.9442,51.1204,73443.0
2024-09-24 10:30:00,52.25,52.44,52.21,52.37,63853.0,51.1399,51.3259,51.1008,51.2574,63853.0
2024-09-24 11:00:00,52.36,52.47,52.33,52.39,44486.0,51.2476,51.3553,51.2182,51.277,44486.0
2024-09-24 11:30:00,52.39,52.48,52.33,52.46,47932.0,51.277,51.365,51.2182,51.3455,47932.0
2024-09-24 12:00:00,52.46,52.49,52.41,52.41,62506.0,51.3455,51.3748,51.2965,51.2965,62506.0
2024-09-24 12:30:00,52.41,52.48,52.41,52.45,69183.0,51.2965,51.365,51.2965,51.3357,69183.0
2024-09-24 13:00:00,52.44,52.51,52.44,52.5,66846.0,51.3259,51.3944,51.3259,51.3846,66846.0
2024-09-24 13:30:00,52.5,52.55,52.49,52.53,24828.0,51.3846,51.4336,51.3748,51.414,24828.0
2024-09-24 14:00:00,52.52,52.52,52.45,52.5,39934.0,51.4042,51.4042,51.3357,51.3846,39934.0
2024-09-24 14:30:00,52.49,52.49,52.39,52.4,67605.0,51.3748,51.3748,51.277,51.2867,67605.0
2024-09-24 15:00:00,52.4,52.53,52.4,52.52,46011.0,51.2867,51.414,51.2867,51.4042,46011.0
2024-09-24 15:30:00,52.52,52.56,52.43,52.56,258784.0,51.4042,51.4433,51.3161,51.4433,258784.0
2024-09-25 09:30:00,52.58,52.72,52.56,52.62,36606.0,51.4629,51.5999,51.4433,51.5021,36606.0
2024-09-25 10:00:00,52.63,52.65,52.45,52.5,49342.0,51.5119,51.5314,51.3357,51.3846,49342.0
2024-09-25 10:30:00,52.47,52.54,52.37,52.46,34384.0,51.3553,51.4238,51.2574,51.3455,34384.0
2024-09-25 11:00:00,52.47,52.53,52.42,52.53,52462.0,51.3553,51.414,51.3063,51.414,52462.0
2024-09-25 11:30:00,52.52,52.57,52.5,52.57,17641.0,51.4042,51.4531,51.3846,51.4531,17641.0
2024-09-25 12:00:00,52.56,52.58,52.48,52.58,21636.0,51.4433,51.4629,51.365,51.4629,21636.0
2024-09-25 12:30:00,52.58,52.58,52.48,52.48,21011.0,51.4629,51.4629,51.365,51.365,21011.0
2024-09-25 13:00:00,52.48,52.55,52.45,52.53,54354.0,51.365,51.4336,51.3357,51.414,54354.0
2024-09-25 13:30:00,52.53,52.58,52.49,52.58,43124.0,51.414,51.4629,51.3748,51.4629,43124.0
2024-09-25 14:00:00,52.59,52.63,52.53,52.63,47545.0,51.4727,51.5119,51.414,51.5119,47545.0
2024-09-25 14:30:00,52.63,52.66,52.61,52.66,62131.0,51.5119,51.5412,51.4923,51.5412,62131.0
2024-09-25 15:00:00,52.66,52.7,52.62,52.65,41673.0,51.5412,51.5804,51.5021,51.5314,41673.0
2024-09-25 15:30:00,52.66,52.69,52.56,52.66,198463.0,51.5412,51.5706,51.4433,51.5412,198463.0
2024-09-26 09:30:00,53.1,53.28,52.82,52.96,57171.0,51.9719,52.148,51.6978,51.8348,57171.0
2024-09-26 10:00:00,52.96,53.27,52.94,53.23,54953.0,51.8348,52.1383,51.8153,52.0991,54953.0
2024-09-26 10:30:00,53.21,53.22,53.08,53.09,63326.0,52.0795,52.0893,51.9523,51.9621,63326.0
2024-09-26 11:00:00,53.08,53.1,52.9,52.9,52850.0,51.9523,51.9719,51.7761,51.7761,52850.0
2024-09-26 11:30:00,52.87,53.09,52.87,53.06,37791.0,51.7468,51.9621,51.7468,51.9327,37791.0
2024-09-26 12:00:00,53.06,53.06,52.99,53.0,45381.0,51.9327,51.9327,51.8642,51.874,45381.0
2024-09-26 12:30:00,52.99,53.03,52.98,53.01,17120.0,51.8642,51.9034,51.8544,51.8838,17120.0
2024-09-26 13:00:00,53.0,53.01,52.88,53.01,26030.0,51.874,51.8838,51.7565,51.8838,26030.0
2024-09-26 13:30:00,53.02,53.03,52.83,52.83,42450.0,51.8936,51.9034,51.7076,51.7076,42450.0
2024-09-26 14:00:00,52.84,52.9,52.77,52.88,15447.0,51.7174,51.7761,51.6489,51.7565,15447.0
2024-09-26 14:30:00,52.88,52.91,52.84,52.9,20667.0,51.7565,51.7859,51.7174,51.7761,20667.0
2024-09-26 15:00:00,52.89,52.94,52.81,52.85,26293.0,51.7663,51.8153,51.688,51.7272,26293.0
2024-09-26 15:30:00,52.85,52.91,52.76,52.85,104618.0,51.7272,51.7859,51.6391,51.7272,104618.0
2024-09-27 09:30:00,53.05,53.19,52.88,53.0,36990.0,51.9229,52.06,51.7565,51.874,36990.0
2024-09-27 10:00:00,53.03,53.13,52.92,53.07,38367.0,51.9034,52.0012,51.7957,51.9425,38367.0
2024-09-27 10:30:00,53.07,53.09,52.93,53.02,30642.0,51.9425,51.9621,51.8055,51.8936,30642.0
2024-09-27 11:00:00,53.03,53.21,53.01,53.17,34621.0,51.9034,52.0795,51.8838,52.0404,34621.0
2024-09-27 11:30:00,53.17,53.19,53.05,53.05,28561.0,52.0404,52.06,51.9229,51.9229,28561.0
2024-09-27 12:00:00,53.04,53.05,52.94,52.94,22588.0,51.9131,51.9229,51.8153,51.8153,22588.0
2024-09-27 12:30:00,52.95,52.98,52.91,52.95,16909.0,51.8251,51.8544,51.7859,51.8251,16909.0
2024-09-27 13:00:00,52.96,53.03,52.94,53.01,25121.0,51.8348,51.9034,51.8153,51.8838,25121.0
2024-09-27 13:30:00,53.01,53.05,52.98,53.05,14342.0,51.8838,51.9229,51.8544,51.9229,14342.0
2024-09-27 14:00:00,53.05,53.08,52.95,52.98,16276.0,51.9229,51.9523,51.8251,51.8544,16276.0
2024-09-27 14:30:00,52.99,53.08,52.9,53.06,23981.0,51.8642,51.9523,51.7761,51.9327,23981.0
2024-09-27 15:00:00,53.06,53.13,53.02,53.11,57282.0,51.9327,52.0012,51.8936,51.9817,57282.0
2024-09-27 15:30:00,53.12,53.14,52.95,53.01,152255.0,51.9914,52.011,51.8251,51.8838,152255.0
2024-09-30 09:30:00,53.02,53.13,52.65,52.84,73655.0,51.8936,52.0012,51.5314,51.7174,73655.0
2024-09-30 10:00:00,52.85,53.0,52.85,52.98,24411.0,51.7272,51.874,51.7272,51.8544,24411.0
2024-09-30 10:30:00,52.98,53.06,52.94,53.02,30423.0,51.8544,51.9327,51.8153,51.8936,30423.0
2024-09-30 11:00:00,53.02,53.06,52.91,52.95,28102.0,51.8936,51.9327,51.7859,51.8251,28102.0
2024-09-30 11:30:00,52.95,53.01,52.95,52.99,18285.0,51.8251,51.8838,51.8251,51.8642,18285.0
2024-09-30 12:00:00,52.99,53.09,52.99,53.05,21461.0,51.8642,51.9621,51.8642,51.9229,21461.0
2024-09-30 12:30:00,53.04,53.05,53.0,53.05,12810.0,51.9131,51.9229,51.874,51.9229,12810.0
2024-09-30 13:00:00,53.05,53.13,53.05,53.07,9365.0,51.9229,52.0012,51.9229,51.9425,9365.0
2024-09-30 13:30:00,53.07,53.16,53.07,53.11,16892.0,51.9425,52.0306,51.9425,51.9817,16892.0
2024-09-30 14:00:00,53.12,53.12,52.88,52.95,25384.0,51.9914,51.9914,51.7565,51.8251,25384.0
2024-09-30 14:30:00,52.95,53.12,52.94,53.05,24714.0,51.8251,51.9914,51.8153,51.9229,24714.0
2024-09-30 15:00:00,53.05,53.1,53.0,53.09,32124.0,51.9229,51.9719,51.874,51.9621,32124.0
2024-09-30 15:30:00,53.09,53.3,53.07,53.21,160293.0,51.9621,52.1676,51.9425,52.0795,160293.0
2024-10-01 09:30:00,53.19,53.2,52.52,52.63,76785.0,52.06,52.0697,51.4042,51.5119,76785.0
2024-10-01 10:00:00,52.63,52.69,52.47,52.58,88987.0,51.5119,51.5706,51.3553,51.4629,88987.0
2024-10-01 10:30:00,52.59,52.59,52.42,52.45,40124.0,51.4727,51.4727,51.3063,51.3357,40124.0
2024-10-01 11:00:00,52.44,52.49,52.32,52.49,46220.0,51.3259,51.3748,51.2084,51.3748,46220.0
2024-10-01 11:30:00,52.49,52.74,52.49,52.69,38865.0,51.3748,51.6195,51.3748,51.5706,38865.0
2024-10-01 12:00:00,52.67,52.78,52.66,52.72,14236.0,51.551,51.6587,51.5412,51.5999,14236.0
2024-10-01 12:30:00,52.72,52.74,52.55,52.62,40613.0,51.5999,51.6195,51.4336,51.5021,40613.0
2024-10-01 13:00:00,52.61,52.61,52.4,52.43,28970.0,51.4923,51.4923,51.2867,51.3161,28970.0
2024-10-01 13:30:00,52.41,52.57,52.4,52.57,39755.0,51.2965,51.4531,51.2867,51.4531,39755.0
2024-10-01 14:00:00,52.61,52.71,52.6,52.65,27182.0,51.4923,51.5902,51.4825,51.5314,27182.0
2024-10-01 14:30:00,52.65,52.71,52.61,52.68,27428.0,51.5314,51.5902,51.4923,51.5608,27428.0
2024-10-01 15:00:00,52.67,52.7,52.63,52.66,43841.0,51.551,51.5804,51.5119,51.5412,43841.0
2024-10-01 15:30:00,52.66,52.73,52.58,52.73,149722.0,51.5412,51.6097,51.4629,51.6097,149722.0
2024-10-02 09:30:00,52.43,52.71,52.14,52.58,101516.0,51.7062,51.9823,51.4202,51.8541,101516.0
2024-10-02 10:00:00,52.57,52.65,52.41,52.55,49084.0,51.8443,51.9232,51.6865,51.8245,49084.0
2024-10-02 10:30:00,52.56,52.78,52.56,52.73,35096.0,51.8344,52.0514,51.8344,52.0021,35096.0
2024-10-02 11:00:00,52.75,52.83,52.7,52.73,32798.0,52.0218,52.1007,51.9725,52.0021,32798.0
2024-10-02 11:30:00,52.74,52.78,52.68,52.7,29847.0,52.0119,52.0514,51.9527,51.9725,29847.0
2024-10-02 12:00:00,52.7,52.7,52.56,52.59,21384.0,51.9725,51.9725,51.8344,51.864,21384.0
2024-10-02 12:30:00,52.58,52.58,52.43,52.43,30742.0,51.8541,51.8541,51.7062,51.7062,30742.0
2024-10-02 13:00:00,52.43,52.46,52.4,52.45,17299.0,51.7062,51.7358,51.6766,51.7259,17299.0
2024-10-02 13:30:00,52.45,52.6,52.39,52.58,15782.0,51.7259,51.8738,51.6667,51.8541,15782.0
2024-10-02 14:00:00,52.58,52.59,52.44,52.51,33647.0,51.8541,51.864,51.7161,51.7851,33647.0
2024-10-02 14:30:00,52.48,52.54,52.48,52.52,14579.0,51.7555,51.8147,51.7555,51.7949,14579.0
2024-10-02 15:00:00,52.51,52.58,52.51,52.56,27894.0,51.7851,51.8541,51.7851,51.8344,27894.0
2024-10-02 15:30:00,52.56,52.65,52.53,52.62,130444.0,51.8344,51.9232,51.8048,51.8936,130444.0
2024-10-03 09:30:00,52.2,52.52,52.18,52.44,52532.0,51.4794,51.7949,51.4596,51.7161,52532.0
2024-10-03 10:00:00,52.47,52.57,52.3,52.41,136534.0,51.7456,51.8443,51.578,51.6865,136534.0
2024-10-03 10:30:00,52.36,52.53,52.3,52.33,48711.0,51.6372,51.8048,51.578,51.6076,48711.0
2024-10-03 11:00:00,52.35,52.49,52.33,52.42,20237.0,51.6273,51.7654,51.6076,51.6963,20237.0
2024-10-03 11:30:00,52.42,52.55,52.38,52.54,21669.0,51.6963,51.8245,51.6569,51.8147,21669.0
2024-10-03 12:00:00,52.54,52.66,52.54,52.62,13604.0,51.8147,51.933,51.8147,51.8936,13604.0
2024-10-03 12:30:00,52.62,52.62,52.35,52.41,38235.0,51.8936,51.8936,51.6273,51.6865,38235.0
2024-10-03 13:00:00,52.41,52.48,52.31,52.43,26033.0,51.6865,51.7555,51.5878,51.7062,26033.0
2024-10-03 13:30:00,52.41,52.45,52.34,52.38,16775.0,51.6865,51.7259,51.6174,51.6569,16775.0
2024-10-03 14:00:00,52.38,52.46,52.36,52.4,17034.0,51.6569,51.7358,51.6372,51.6766,17034.0
2024-10-03 14:30:00,52.37,52.46,52.35,52.44,20004.0,51.647,51.7358,51.6273,51.7161,20004.0
2024-10-03 15:00:00,52.43,52.45,52.4,52.41,36356.0,51.7062,51.7259,51.6766,51.6865,36356.0
2024-10-03 15:30:00,52.41,52.48,52.29,52.44,97623.0,51.6865,51.7555,51.5681,51.7161,97623.0
2024-10-04 09:30:00,52.8,52.89,52.44,52.51,49803.0,52.0711,52.1598,51.7161,51.7851,49803.0
2024-10-04 10:00:00,52.47,52.67,52.41,52.49,66219.0,51.7456,51.9429,51.6865,51.7654,66219.0
2024-10-04 10:30:00,52.47,52.64,52.42,52.64,54243.0,51.7456,51.9133,51.6963,51.9133,54243.0
2024-10-04 11:00:00,52.65,52.71,52.51,52.55,32744.0,51.9232,51.9823,51.7851,51.8245,32744.0
2024-10-04 11:30:00,52.49,52.62,52.45,52.6,22170.0,51.7654,51.8936,51.7259,51.8738,22170.0
2024-10-04 12:00:00,52.62,52.69,52.46,52.51,14873.0,51.8936,51.9626,51.7358,51.7851,14873.0
2024-10-04 12:30:00,52.5,52.63,52.5,52.59,12834.0,51.7752,51.9034,51.7752,51.864,12834.0
2024-10-04 13:00:00,52.59,52.62,52.56,52.59,11372.0,51.864,51.8936,51.8344,51.864,11372.0
2024-10-04 13:30:00,52.58,52.65,52.49,52.53,18357.0,51.8541,51.9232,51.7654,51.8048,18357.0
2024-10-04 14:00:00,52.54,52.58,52.48,52.55,14160.0,51.8147,51.8541,51.7555,51.8245,14160.0
2024-10-04 14:30:00,52.56,52.64,52.52,52.64,17455.0,51.8344,51.9133,51.7949,51.9133,17455.0
2024-10-04 15:00:00,52.64,52.77,52.63,52.73,28233.0,51.9133,52.0415,51.9034,52.0021,28233.0
2024-10-04 15:30:00,52.72,52.8,52.69,52.73,103606.0,51.9922,52.0711,51.9626,52.0021,103606.0
2024-10-07 09:30:00,52.65,52.8,52.55,52.71,26117.0,51.9232,52.0711,51.8245,51.9823,26117.0
2024-10-07 10:00:00,52.68,52.84,52.68,52.77,33510.0,51.9527,52.1105,51.9527,52.0415,33510.0
2024-10-07 10:30:00,52.76,52.84,52.72,52.8,38958.0,52.0316,52.1105,51.9922,52.0711,38958.0
2024-10-07 11:00:00,52.8,52.84,52.77,52.77,27388.0,52.0711,52.1105,52.0415,52.0415,27388.0
2024-10-07 11:30:00,52.78,52.81,52.73,52.79,15882.0,52.0514,52.0809,52.0021,52.0612,15882.0
2024-10-07 12:00:00,52.79,52.81,52.68,52.81,10882.0,52.0612,52.0809,51.9527,52.0809,10882.0
2024-10-07 12:30:00,52.8,52.81,52.72,52.79,13633.0,52.0711,52.0809,51.9922,52.0612,13633.0
2024-10-07 13:00:00,52.79,52.82,52.76,52.76,7277.0,52.0612,52.0908,52.0316,52.0316,7277.0
2024-10-07 13:30:00,52.74,52.76,52.69,52.73,15972.0,52.0119,52.0316,51.9626,52.0021,15972.0
2024-10-07 14:00:00,52.72,52.78,52.67,52.7,12257.0,51.9922,52.0514,51.9429,51.9725,12257.0
2024-10-07 14:30:00,52.69,52.69,52.44,52.44,33128.0,51.9626,51.9626,51.7161,51.7161,33128.0
2024-10-07 15:00:00,52.45,52.52,52.45,52.49,38996.0,51.7259,51.7949,51.7259,51.7654,38996.0
2024-10-07 15:30:00,52.49,52.53,52.38,52.49,135738.0,51.7654,51.8048,51.6569,51.7654,135738.0
2024-10-08 09:30:00,52.7,52.75,52.21,52.32,46740.0,51.9725,52.0218,51.4892,51.5977,46740.0
2024-10-08 10:00:00,52.3,52.44,52.3,52.4,43455.0,51.578,51.7161,51.578,51.6766,43455.0
2024-10-08 10:30:00,52.42,52.74,52.42,52.62,37127.0,51.6963,52.0119,51.6963,51.8936,37127.0
2024-10-08 11:00:00,52.62,52.62,52.54,52.61,31645.0,51.8936,51.8936,51.8147,51.8837,31645.0
2024-10-08 11:30:00,52.62,52.62,52.52,52.58,16203.0,51.8936,51.8936,51.7949,51.8541,16203.0
2024-10-08 12:00:00,52.59,52.59,52.51,52.56,19025.0,51.864,51.864,51.7851,51.8344,19025.0
2024-10-08 12:30:00,52.55,52.6,52.55,52.57,12741.0,51.8245,51.8738,51.8245,51.8443,12741.0
2024-10-08 13:00:00,52.58,52.59,52.53,52.55,13829.0,51.8541,51.864,51.8048,51.8245,13829.0
2024-10-08 13:30:00,52.54,52.59,52.52,52.59,26420.0,51.8147,51.864,51.7949,51.864,26420.0
2024-10-08 14:00:00,52.6,52.65,52.6,52.61,13885.0,51.8738,51.9232,51.8738,51.8837,13885.0
2024-10-08 14:30:00,52.61,52.67,52.59,52.65,16193.0,51.8837,51.9429,51.864,51.9232,16193.0
2024-10-08 15:00:00,52.65,52.7,52.6,52.65,46961.0,51.9232,51.9725,51.8738,51.9232,46961.0
2024-10-08 15:30:00,52.64,52.76,52.61,52.71,91385.0,51.9133,52.0316,51.8837,51.9823,91385.0
2024-10-09 09:30:00,52.66,53.22,52.55,53.15,61176.0,51.933,52.4853,51.8245,52.4163,61176.0
2024-10-09 10:00:00,53.16,53.16,52.97,53.05,32571.0,52.4261,52.4261,52.2387,52.3176,32571.0
2024-10-09 10:30:00,53.05,53.17,53.05,53.15,20080.0,52.3176,52.436,52.3176,52.4163,20080.0
2024-10-09 11:00:00,53.17,53.27,53.14,53.21,26754.0,52.436,52.5346,52.4064,52.4754,26754.0
2024-10-09 11:30:00,53.2,53.43,53.2,53.42,35631.0,52.4656,52.6924,52.4656,52.6825,35631.0
2024-10-09 12:00:00,53.42,53.47,53.37,53.46,29137.0,52.6825,52.7318,52.6332,52.722,29137.0
2024-10-09 12:30:00,53.45,53.51,53.42,53.44,19664.0,52.7121,52.7713,52.6825,52.7022,19664.0
2024-10-09 13:00:00,53.43,53.51,53.42,53.48,11960.0,52.6924,52.7713,52.6825,52.7417,11960.0
2024-10-09 13:30:00,53.47,53.49,53.35,53.41,28366.0,52.7318,52.7516,52.6135,52.6727,28366.0
2024-10-09 14:00:00,53.42,53.48,53.41,53.48,23697.0,52.6825,52.7417,52.6727,52.7417,23697.0
2024-10-09 14:30:00,53.48,53.52,53.46,53.52,35119.0,52.7417,52.7811,52.722,52.7811,35119.0
2024-10-09 15:00:00,53.51,53.51,53.45,53.47,25399.0,52.7713,52.7713,52.7121,52.7318,25399.0
2024-10-09 15:30:00,53.47,53.67,53.46,53.56,117472.0,52.7318,52.9291,52.722,52.8206,117472.0
2024-10-10 09:30:00,53.61,53.8,53.52,53.69,79556.0,52.8699,53.0573,52.7811,52.9488,79556.0
2024-10-10 10:00:00,53.67,53.75,53.56,53.56,30605.0,52.9291,53.008,52.8206,52.8206,30605.0
2024-10-10 10:30:00,53.56,53.6,53.44,53.45,29512.0,52.8206,52.86,52.7022,52.7121,29512.0
2024-10-10 11:00:00,53.45,53.61,53.43,53.53,16815.0,52.7121,52.8699,52.6924,52.791,16815.0
2024-10-10 11:30:00,53.53,53.53,53.46,53.49,5951.0,52.791,52.791,52.722,52.7516,5951.0
2024-10-10 12:00:00,53.48,53.6,53.47,53.6,12330.0,52.7417,52.86,52.7318,52.86,12330.0
2024-10-10 12:30:00,53.61,53.62,53.46,53.49,15852.0,52.8699,52.8798,52.722,52.7516,15852.0
2024-10-10 13:00:00,53.5,53.57,53.47,53.56,5972.0,52.7614,52.8305,52.7318,52.8206,5972.0
2024-10-10 13:30:00,53.58,53.6,53.44,53.53,10216.0,52.8403,52.86,52.7022,52.791,10216.0
2024-10-10 14:00:00,53.53,53.55,53.46,53.55,7305.0,52.791,52.8107,52.722,52.8107,7305.0
2024-10-10 14:30:00,53.54,53.55,53.49,53.53,14706.0,52.8009,52.8107,52.7516,52.791,14706.0
2024-10-10 15:00:00,53.54,53.55,53.48,53.53,14733.0,52.8009,52.8107,52.7417,52.791,14733.0
2024-10-10 15:30:00,53.53,53.57,53.46,53.52,64018.0,52.791,52.8305,52.722,52.7811,64018.0
2024-10-11 09:30:00,53.69,53.98,53.66,53.94,56344.0,52.9488,53.2348,52.9192,53.1953,56344.0
2024-10-11 10:00:00,53.94,54.24,53.88,54.23,83160.0,53.1953,53.4912,53.1362,53.4813,83160.0
2024-10-11 10:30:00,54.23,54.27,54.16,54.2,59335.0,53.4813,53.5208,53.4123,53.4518,59335.0
2024-10-11 11:00:00,54.2,54.2,54.03,54.05,32456.0,53.4518,53.4518,53.2841,53.3038,32456.0
2024-10-11 11:30:00,54.05,54.17,54.02,54.14,42506.0,53.3038,53.4222,53.2742,53.3926,42506.0
2024-10-11 12:00:00,54.15,54.16,54.11,54.14,21802.0,53.4024,53.4123,53.363,53.3926,21802.0
2024-10-11 12:30:00,54.14,54.17,54.12,54.17,20812.0,53.3926,53.4222,53.3729,53.4222,20812.0
2024-10-11 13:00:00,54.18,54.2,54.09,54.15,22320.0,53.432,53.4518,53.3433,53.4024,22320.0
2024-10-11 13:30:00,54.16,54.23,54.13,54.19,31529.0,53.4123,53.4813,53.3827,53.4419,31529.0
2024-10-11 14:00:00,54.19,54.27,54.18,54.24,30155.0,53.4419,53.5208,53.432,53.4912,30155.0
2024-10-11 14:30:00,54.24,54.26,54.15,54.2,22703.0,53.4912,53.5109,53.4024,53.4518,22703.0
2024-10-11 15:00:00,54.2,54.27,54.19,54.27,35211.0,53.4518,53.5208,53.4419,53.5208,35211.0
2024-10-11 15:30:00,54.26,54.33,54.22,54.23,144331.0,53.5109,53.58,53.4715,53.4813,144331.0
2024-10-14 09:30:00,54.26,54.26,53.8,54.07,38819.0,53.5109,53.5109,53.0573,53.3236,38819.0
2024-10-14 10:00:00,54.1,54.35,54.1,54.33,33930.0,53.3531,53.5997,53.3531,53.58,33930.0
2024-10-14 10:30:00,54.33,54.39,54.14,54.16,39787.0,53.58,53.6391,53.3926,53.4123,39787.0
2024-10-14 11:00:00,54.16,54.22,54.12,54.17,36475.0,53.4123,53.4715,53.3729,53.4222,36475.0
2024-10-14 11:30:00,54.16,54.32,54.15,54.32,16896.0,53.4123,53.5701,53.4024,53.5701,16896.0
2024-10-14 12:00:00,54.33,54.4,54.32,54.34,25227.0,53.58,53.649,53.5701,53.5898,25227.0
2024-10-14 12:30:00,54.33,54.36,54.28,54.35,17213.0,53.58,53.6095,53.5307,53.5997,17213.0
2024-10-14 13:00:00,54.34,54.37,54.27,54.27,14726.0,53.5898,53.6194,53.5208,53.5208,14726.0
2024-10-14 13:30:00,54.25,54.25,53.84,54.04,99276.0,53.5011,53.5011,53.0967,53.294,99276.0
2024-10-14 14:00:00,54.03,54.2,53.99,54.16,32435.0,53.2841,53.4518,53.2447,53.4123,32435.0
2024-10-14 14:30:00,54.17,54.23,54.17,54.2,15591.0,53.4222,53.4813,53.4222,53.4518,15591.0
2024-10-14 15:00:00,54.2,54.23,54.17,54.22,26440.0,53.4518,53.4813,53.4222,53.4715,26440.0
2024-10-14 15:30:00,54.23,54.31,54.22,54.27,136841.0,53.4813,53.5602,53.4715,53.5208,136841.0
2024-10-15 09:30:00,54.47,54.53,54.21,54.38,165448.0,53.718,53.7772,53.4616,53.6293,165448.0
2024-10-15 10:00:00,54.4,54.59,54.34,54.59,61995.0,53.649,53.8364,53.5898,53.8364,61995.0
2024-10-15 10:30:00,54.57,54.6,54.33,54.45,80149.0,53.8166,53.8462,53.58,53.6983,80149.0
2024-10-15 11:00:00,54.44,54.47,54.23,54.25,33592.0,53.6884,53.718,53.4813,53.5011,33592.0
2024-10-15 11:30:00,54.24,54.28,54.04,54.11,45278.0,53.4912,53.5307,53.294,53.363,45278.0
2024-10-15 12:00:00,54.1,54.23,54.06,54.2,46732.0,53.3531,53.4813,53.3137,53.4518,46732.0
2024-10-15 12:30:00,54.2,54.25,54.15,54.16,28312.0,53.4518,53.5011,53.4024,53.4123,28312.0
2024-10-15 13:00:00,54.16,54.17,54.02,54.02,22797.0,53.4123,53.4222,53.2742,53.2742,22797.0
2024-10-15 13:30:00,54.02,54.1,54.02,54.02,40982.0,53.2742,53.3531,53.2742,53.2742,40982.0
2024-10-15 14:00:00,54.01,54.06,53.92,54.01,53564.0,53.2644,53.3137,53.1756,53.2644,53564.0
2024-10-15 14:30:00,54.01,54.2,54.01,54.14,80634.0,53.2644,53.4518,53.2644,53.3926,80634.0
2024-10-15 15:00:00,54.15,54.17,54.05,54.06,109992.0,53.4024,53.4222,53.3038,53.3137,109992.0
2024-10-15 15:30:00,54.06,54.16,53.94,54.1,214285.0,53.3137,53.4123,53.1953,53.3531,214285.0
2024-10-16 09:30:00,55.0,55.72,54.85,55.38,337130.0,54.2407,54.9508,54.0928,54.6155,337130.0
2024-10-16 10:00:00,55.37,55.59,55.25,55.49,103083.0,54.6056,54.8226,54.4873,54.7239,103083.0
2024-10-16 10:30:00,55.49,55.51,55.19,55.24,87308.0,54.7239,54.7437,54.4281,54.4774,87308.0
2024-10-16 11:00:00,55.25,55.51,55.25,55.51,111805.0,54.4873,54.7437,54.4873,54.7437,111805.0
2024-10-16 11:30:00,55.51,55.7,55.47,55.62,93671.0,54.7437,54.931,54.7042,54.8522,93671.0
2024-10-16 12:00:00,55.62,55.67,55.55,55.63,54023.0,54.8522,54.9015,54.7831,54.862,54023.0
2024-10-16 12:30:00,55.63,55.87,55.63,55.85,75488.0,54.862,55.0987,54.862,55.079,75488.0
2024-10-16 13:00:00,55.85,55.86,55.78,55.85,45064.0,55.079,55.0888,55.0099,55.079,45064.0
2024-10-16 13:30:00,55.85,55.99,55.84,55.99,64933.0,55.079,55.217,55.0691,55.217,64933.0
2024-10-16 14:00:00,55.99,56.15,55.95,56.12,165378.0,55.217,55.3748,55.1776,55.3453,165378.0
2024-10-16 14:30:00,56.12,56.22,56.05,56.06,87042.0,55.3453,55.4439,55.2762,55.2861,87042.0
2024-10-16 15:00:00,56.05,56.08,55.98,56.08,60847.0,55.2762,55.3058,55.2072,55.3058,60847.0
2024-10-16 15:30:00,56.08,56.41,56.06,56.4,361418.0,55.3058,55.6312,55.2861,55.6214,361418.0
2024-10-17 09:30:00,56.38,56.49,55.86,56.34,113183.0,55.6017,55.7101,55.0888,55.5622,113183.0
2024-10-17 10:00:00,56.34,56.42,56.2,56.33,85835.0,55.5622,55.6411,55.4241,55.5524,85835.0
2024-10-17 10:30:00,56.32,56.44,56.26,56.31,69789.0,55.5425,55.6608,55.4833,55.5326,69789.0
2024-10-17 11:00:00,56.32,56.47,56.28,56.41,76563.0,55.5425,55.6904,55.503,55.6312,76563.0
2024-10-17 11:30:00,56.41,56.46,56.33,56.42,62565.0,55.6312,55.6806,55.5524,55.6411,62565.0
2024-10-17 12:00:00,56.42,56.57,56.4,56.54,63947.0,55.6411,55.789,55.6214,55.7595,63947.0
2024-10-17 12:30:00,56.53,56.53,56.41,56.44,53666.0,55.7496,55.7496,55.6312,55.6608,53666.0
2024-10-17 13:00:00,56.44,56.44,56.26,56.26,33729.0,55.6608,55.6608,55.4833,55.4833,33729.0
2024-10-17 13:30:00,56.24,56.35,56.24,56.34,32454.0,55.4636,55.5721,55.4636,55.5622,32454.0
2024-10-17 14:00:00,56.34,56.34,56.07,56.09,50534.0,55.5622,55.5622,55.2959,55.3157,50534.0
2024-10-17 14:30:00,56.1,56.25,56.09,56.25,43002.0,55.3255,55.4735,55.3157,55.4735,43002.0
2024-10-17 15:00:00,56.25,56.25,56.16,56.17,43184.0,55.4735,55.4735,55.3847,55.3946,43184.0
2024-10-17 15:30:00,56.16,56.45,56.16,56.39,120775.0,55.3847,55.6707,55.3847,55.6115,120775.0
2024-10-18 09:30:00,56.42,56.51,56.22,56.41,39819.0,55.6411,55.7299,55.4439,55.6312,39819.0
2024-10-18 10:00:00,56.38,56.49,56.35,56.39,36888.0,55.6017,55.7101,55.5721,55.6115,36888.0
2024-10-18 10:30:00,56.41,56.65,56.35,56.6,82251.0,55.6312,55.8679,55.5721,55.8186,82251.0
2024-10-18 11:00:00,56.62,56.81,56.61,56.78,97989.0,55.8383,56.0257,55.8285,55.9961,97989.0
2024-10-18 11:30:00,56.78,56.83,56.57,56.61,52176.0,55.9961,56.0454,55.789,55.8285,52176.0
2024-10-18 12:00:00,56.61,56.61,56.52,56.57,22661.0,55.8285,55.8285,55.7397,55.789,22661.0
2024-10-18 12:30:00,56.58,56.6,56.48,56.52,18074.0,55.7989,55.8186,55.7003,55.7397,18074.0
2024-10-18 13:00:00,56.52,56.68,56.47,56.63,38089.0,55.7397,55.8975,55.6904,55.8482,38089.0
2024-10-18 13:30:00,56.63,56.73,56.61,56.73,50348.0,55.8482,55.9468,55.8285,55.9468,50348.0
2024-10-18 14:00:00,56.73,56.87,56.66,56.8,58849.0,55.9468,56.0849,55.8778,56.0159,58849.0
2024-10-18 14:30:00,56.8,56.83,56.77,56.78,33738.0,56.0159,56.0454,55.9863,55.9961,33738.0
2024-10-18 15:00:00,56.78,56.78,56.68,56.7,56180.0,55.9961,55.9961,55.8975,55.9172,56180.0
2024-10-18 15:30:00,56.7,56.78,56.63,56.74,130228.0,55.9172,55.9961,55.8482,55.9567,130228.0
2024-10-21 09:30:00,56.69,56.81,56.52,56.68,38748.0,55.9074,56.0257,55.7397,55.8975,38748.0
2024-10-21 10:00:00,56.7,57.05,56.67,56.88,112838.0,55.9172,56.2624,55.8877,56.0948,112838.0
2024-10-21 10:30:00,56.88,56.93,56.74,56.83,50073.0,56.0948,56.1441,55.9567,56.0454,50073.0
2024-10-21 11:00:00,56.84,56.89,56.73,56.81,69331.0,56.0553,56.1046,55.9468,56.0257,69331.0
2024-10-21 11:30:00,56.82,57.01,56.79,57.01,41141.0,56.0356,56.223,56.006,56.223,41141.0
2024-10-21 12:00:00,57.01,57.01,56.92,56.94,14579.0,56.223,56.223,56.1342,56.1539,14579.0
2024-10-21 12:30:00,56.93,56.98,56.86,56.97,14323.0,56.1441,56.1934,56.075,56.1835,14323.0
2024-10-21 13:00:00,56.97,57.0,56.88,56.89,31263.0,56.1835,56.2131,56.0948,56.1046,31263.0
2024-10-21 13:30:00,56.9,56.91,56.8,56.85,16577.0,56.1145,56.1243,56.0159,56.0652,16577.0
2024-10-21 14:00:00,56.85,56.85,56.78,56.78,36382.0,56.0652,56.0652,55.9961,55.9961,36382.0
2024-10-21 14:30:00,56.77,56.77,56.7,56.73,30442.0,55.9863,55.9863,55.9172,55.9468,30442.0
2024-10-21 15:00:00,56.73,56.73,56.62,56.62,31062.0,55.9468,55.9468,55.8383,55.8383,31062.0
2024-10-21 15:30:00,56.62,56.63,56.51,56.58,112922.0,55.8383,55.8482,55.7299,55.7989,112922.0
2024-10-22 09:30:00,56.03,56.42,55.87,56.34,99527.0,55.2565,55.6411,55.0987,55.5622,99527.0
2024-10-22 10:00:00,56.33,56.48,56.23,56.34,62818.0,55.5524,55.7003,55.4537,55.5622,62818.0
2024-10-22 10:30:00,56.35,56.56,56.32,56.55,48919.0,55.5721,55.7792,55.5425,55.7693,48919.0
2024-10-22 11:00:00,56.55,56.69,56.51,56.65,64911.0,55.7693,55.9074,55.7299,55.8679,64911.0
2024-10-22 11:30:00,56.65,56.68,56.59,56.61,12735.0,55.8679,55.8975,55.8088,55.8285,12735.0
2024-10-22 12:00:00,56.6,56.65,56.56,56.65,31971.0,55.8186,55.8679,55.7792,55.8679,31971.0
2024-10-22 12:30:00,56.65,56.8,56.65,56.78,34840.0,55.8679,56.0159,55.8679,55.9961,34840.0
2024-10-22 13:00:00,56.79,56.81,56.74,56.8,33761.0,56.006,56.0257,55.9567,56.0159,33761.0
2024-10-22 13:30:00,56.8,56.86,56.77,56.86,26244.0,56.0159,56.075,55.9863,56.075,26244.0
2024-10-22 14:00:00,56.84,56.89,56.76,56.77,30663.0,56.0553,56.1046,55.9764,55.9863,30663.0
2024-10-22 14:30:00,56.77,56.78,56.7,56.7,45118.0,55.9863,55.9961,55.9172,55.9172,45118.0
2024-10-22 15:00:00,56.7,56.8,56.69,56.72,38603.0,55.9172,56.0159,55.9074,55.937,38603.0
2024-10-22 15:30:00,56.72,56.73,56.55,56.59,132935.0,55.937,55.9468,55.7693,55.8088,132935.0
2024-10-23 09:30:00,56.31,56.58,56.3,56.42,56587.0,55.5326,55.7989,55.5228,55.6411,56587.0
2024-10-23 10:00:00,56.42,56.49,56.34,56.47,44911.0,55.6411,55.7101,55.5622,55.6904,44911.0
2024-10-23 10:30:00,56.47,56.48,56.36,56.39,32113.0,55.6904,55.7003,55.5819,55.6115,32113.0
2024-10-23 11:00:00,56.37,56.4,56.23,56.3,44505.0,55.5918,55.6214,55.4537,55.5228,44505.0
2024-10-23 11:30:00,56.32,56.41,56.26,56.4,22865.0,55.5425,55.6312,55.4833,55.6214,22865.0
2024-10-23 12:00:00,56.39,56.41,56.33,56.33,32007.0,55.6115,55.6312,55.5524,55.5524,32007.0
2024-10-23 12:30:00,56.31,56.31,56.18,56.2,27897.0,55.5326,55.5326,55.4044,55.4241,27897.0
2024-10-23 13:00:00,56.2,56.2,56.02,56.03,29958.0,55.4241,55.4241,55.2466,55.2565,29958.0
2024-10-23 13:30:00,56.03,56.06,56.0,56.05,17199.0,55.2565,55.2861,55.2269,55.2762,17199.0
2024-10-23 14:00:00,56.05,56.18,56.02,56.15,50851.0,55.2762,55.4044,55.2466,55.3748,50851.0
2024-10-23 14:30:00,56.15,56.23,56.13,56.22,34215.0,55.3748,55.4537,55.3551,55.4439,34215.0
2024-10-23 15:00:00,56.22,56.24,56.1,56.1,35727.0,55.4439,55.4636,55.3255,55.3255,35727.0
2024-10-23 15:30:00,56.1,56.3,56.1,56.3,259320.0,55.3255,55.5228,55.3255,55.5228,259320.0
2024-10-24 09:30:00,56.4,56.52,56.18,56.3,44396.0,55.6214,55.7397,55.4044,55.5228,44396.0
2024-10-24 10:00:00,56.32,56.32,56.04,56.13,54593.0,55.5425,55.5425,55.2664,55.3551,54593.0
2024-10-24 10:30:00,56.16,56.27,56.15,56.23,38832.0,55.3847,55.4932,55.3748,55.4537,38832.0
2024-10-24 11:00:00,56.23,56.25,56.18,56.18,24627.0,55.4537,55.4735,55.4044,55.4044,24627.0
2024-10-24 11:30:00,56.18,56.19,55.98,56.04,15922.0,55.4044,55.4143,55.2072,55.2664,15922.0
2024-10-24 12:00:00,56.04,56.04,55.9,56.0,19140.0,55.2664,55.2664,55.1283,55.2269,19140.0
2024-10-24 12:30:00,56.02,56.07,55.98,56.0,15845.0,55.2466,55.2959,55.2072,55.2269,15845.0
2024-10-24 13:00:00,56.0,56.03,55.93,56.03,17063.0,55.2269,55.2565,55.1579,55.2565,17063.0
2024-10-24 13:30:00,56.04,56.12,56.04,56.07,13161.0,55.2664,55.3453,55.2664,55.2959,13161.0
2024-10-24 14:00:00,56.03,56.12,55.99,56.02,17925.0,55.2565,55.3453,55.217,55.2466,17925.0
2024-10-24 14:30:00,56.01,56.01,55.86,55.87,16847.0,55.2368,55.2368,55.0888,55.0987,16847.0
2024-10-24 15:00:00,55.87,55.93,55.81,55.9,23325.0,55.0987,55.1579,55.0395,55.1283,23325.0
2024-10-24 15:30:00,55.91,56.04,55.85,55.96,128628.0,55.1381,55.2664,55.079,55.1875,128628.0
2024-10-25 09:30:00,56.18,56.52,56.13,56.46,61043.0,55.4044,55.7397,55.3551,55.6806,61043.0
2024-10-25 10:00:00,56.47,56.62,56.33,56.45,61078.0,55.6904,55.8383,55.5524,55.6707,61078.0
2024-10-25 10:30:00,56.45,56.47,56.15,56.2,41459.0,55.6707,55.6904,55.3748,55.4241,41459.0
2024-10-25 11:00:00,56.18,56.22,56.03,56.05,75192.0,55.4044,55.4439,55.2565,55.2762,75192.0
2024-10-25 11:30:00,56.03,56.07,55.93,55.98,36898.0,55.2565,55.2959,55.1579,55.2072,36898.0
2024-10-25 12:00:00,55.97,56.03,55.94,56.0,18505.0,55.1973,55.2565,55.1677,55.2269,18505.0
2024-10-25 12:30:00,56.01,56.03,55.94,55.99,29226.0,55.2368,55.2565,55.1677,55.217,29226.0
2024-10-25 13:00:00,55.98,56.01,55.84,55.85,40539.0,55.2072,55.2368,55.0691,55.079,40539.0
2024-10-25 13:30:00,55.83,55.91,55.76,55.76,38151.0,55.0593,55.1381,54.9902,54.9902,38151.0
2024-10-25 14:00:00,55.76,55.79,55.67,55.79,29465.0,54.9902,55.0198,54.9015,55.0198,29465.0
2024-10-25 14:30:00,55.77,55.81,55.74,55.79,25331.0,55.0001,55.0395,54.9705,55.0198,25331.0
2024-10-25 15:00:00,55.79,55.8,55.71,55.76,22305.0,55.0198,55.0297,54.9409,54.9902,22305.0
2024-10-25 15:30:00,55.76,55.81,55.7,55.75,129600.0,54.9902,55.0395,54.931,54.9804,129600.0
2024-10-28 09:30:00,55.96,55.97,55.48,55.56,54410.0,55.1875,55.1973,54.7141,54.793,54410.0
2024-10-28 10:00:00,55.55,55.71,55.55,55.68,23366.0,54.7831,54.9409,54.7831,54.9113,23366.0
2024-10-28 10:30:00,55.68,55.69,55.49,55.52,26775.0,54.9113,54.9212,54.7239,54.7535,26775.0
2024-10-28 11:00:00,55.52,55.52,55.35,55.36,36014.0,54.7535,54.7535,54.5859,54.5957,36014.0
2024-10-28 11:30:00,55.36,55.4,55.27,55.37,29808.0,54.5957,54.6352,54.507,54.6056,29808.0
2024-10-28 12:00:00,55.37,55.49,55.35,55.49,14322.0,54.6056,54.7239,54.5859,54.7239,14322.0
2024-10-28 12:30:00,55.48,55.49,55.44,55.46,12804.0,54.7141,54.7239,54.6746,54.6944,12804.0
2024-10-28 13:00:00,55.47,55.48,55.32,55.37,18325.0,54.7042,54.7141,54.5563,54.6056,18325.0
2024-10-28 13:30:00,55.36,55.4,55.3,55.33,29393.0,54.5957,54.6352,54.5366,54.5662,29393.0
2024-10-28 14:00:00,55.33,55.34,55.22,55.23,36557.0,54.5662,54.576,54.4577,54.4675,36557.0
2024-10-28 14:30:00,55.24,55.35,55.23,55.31,14945.0,54.4774,54.5859,54.4675,54.5464,14945.0
2024-10-28 15:00:00,55.3,55.39,55.29,55.37,17077.0,54.5366,54.6253,54.5267,54.6056,17077.0
2024-10-28 15:30:00,55.37,55.38,55.24,55.3,84822.0,54.6056,54.6155,54.4774,54.5366,84822.0
2024-10-29 09:30:00,55.33,55.91,55.28,55.91,69720.0,54.5662,55.1381,54.5168,55.1381,69720.0
2024-10-29 10:00:00,55.92,56.1,55.86,55.9,74603.0,55.148,55.3255,55.0888,55.1283,74603.0
2024-10-29 10:30:00,55.9,55.95,55.79,55.82,43567.0,55.1283,55.1776,55.0198,55.0494,43567.0
2024-10-29 11:00:00,55.8,55.83,55.73,55.73,32676.0,55.0297,55.0593,54.9606,54.9606,32676.0
2024-10-29 11:30:00,55.74,55.87,55.73,55.76,28010.0,54.9705,55.0987,54.9606,54.9902,28010.0
2024-10-29 12:00:00,55.77,55.97,55.77,55.88,29709.0,55.0001,55.1973,55.0001,55.1086,29709.0
2024-10-29 12:30:00,55.89,55.97,55.87,55.95,30178.0,55.1184,55.1973,55.0987,55.1776,30178.0
2024-10-29 13:00:00,55.96,56.0,55.9,55.9,35359.0,55.1875,55.2269,55.1283,55.1283,35359.0
2024-10-29 13:30:00,55.89,55.89,55.78,55.81,19846.0,55.1184,55.1184,55.0099,55.0395,19846.0
2024-10-29 14:00:00,55.81,55.83,55.78,55.8,20271.0,55.0395,55.0593,55.0099,55.0297,20271.0
2024-10-29 14:30:00,55.81,55.84,55.77,55.84,24566.0,55.0395,55.0691,55.0001,55.0691,24566.0
2024-10-29 15:00:00,55.84,55.85,55.78,55.85,45890.0,55.0691,55.079,55.0099,55.079,45890.0
2024-10-29 15:30:00,55.84,55.84,55.65,55.67,120619.0,55.0691,55.0691,54.8817,54.9015,120619.0
2024-10-30 09:30:00,55.57,56.03,55.53,55.85,60136.0,54.8028,55.2565,54.7634,55.079,60136.0
2024-10-30 10:00:00,55.82,55.92,55.73,55.82,37588.0,55.0494,55.148,54.9606,55.0494,37588.0
2024-10-30 10:30:00,55.81,55.87,55.73,55.75,40593.0,55.0395,55.0987,54.9606,54.9804,40593.0
2024-10-30 11:00:00,55.73,55.73,55.64,55.69,31322.0,54.9606,54.9606,54.8719,54.9212,31322.0
2024-10-30 11:30:00,55.68,55.68,55.6,55.65,29240.0,54.9113,54.9113,54.8324,54.8817,29240.0
2024-10-30 12:00:00,55.64,55.7,55.63,55.66,49293.0,54.8719,54.931,54.862,54.8916,49293.0
2024-10-30 12:30:00,55.65,55.73,55.62,55.67,34579.0,54.8817,54.9606,54.8522,54.9015,34579.0
2024-10-30 13:00:00,55.66,55.69,55.59,55.62,25696.0,54.8916,54.9212,54.8226,54.8522,25696.0
2024-10-30 13:30:00,55.61,55.62,55.4,55.43,36769.0,54.8423,54.8522,54.6352,54.6648,36769.0
2024-10-30 14:00:00,55.43,55.46,55.38,55.39,40975.0,54.6648,54.6944,54.6155,54.6253,40975.0
2024-10-30 14:30:00,55.39,55.47,55.38,55.47,35287.0,54.6253,54.7042,54.6155,54.7042,35287.0
2024-10-30 15:00:00,55.46,55.57,55.46,55.51,41438.0,54.6944,54.8028,54.6944,54.7437,41438.0
2024-10-30 15:30:00,55.52,55.62,55.48,55.59,127671.0,54.7535,54.8522,54.7141,54.8226,127671.0
2024-10-31 09:30:00,55.41,55.51,54.85,54.95,88640.0,54.6451,54.7437,54.0928,54.1914,88640.0
2024-10-31 10:00:00,54.94,54.99,54.76,54.85,74501.0,54.1815,54.2309,54.004,54.0928,74501.0
2024-10-31 10:30:00,54.83,54.93,54.76,54.78,62088.0,54.0731,54.1717,54.004,54.0237,62088.0
2024-10-31 11:00:00,54.77,54.9,54.72,54.84,56399.0,54.0139,54.1421,53.9646,54.0829,56399.0
2024-10-31 11:30:00,54.84,54.93,54.81,54.93,32630.0,54.0829,54.1717,54.0533,54.1717,32630.0
2024-10-31 12:00:00,54.94,55.07,54.92,55.07,42507.0,54.1815,54.3097,54.1618,54.3097,42507.0
2024-10-31 12:30:00,55.08,55.15,54.98,55.14,23167.0,54.3196,54.3886,54.221,54.3788,23167.0
2024-10-31 13:00:00,55.14,55.18,55.09,55.14,21115.0,54.3788,54.4182,54.3295,54.3788,21115.0
2024-10-31 13:30:00,55.13,55.16,55.1,55.14,26523.0,54.3689,54.3985,54.3393,54.3788,26523.0
2024-10-31 14:00:00,55.13,55.23,55.1,55.21,35804.0,54.3689,54.4675,54.3393,54.4478,35804.0
2024-10-31 14:30:00,55.22,55.22,55.13,55.19,37771.0,54.4577,54.4577,54.3689,54.4281,37771.0
2024-10-31 15:00:00,55.19,55.21,55.12,55.15,38849.0,54.4281,54.4478,54.3591,54.3886,38849.0
2024-10-31 15:30:00,55.16,55.22,54.7,54.75,435714.0,54.3985,54.4577,53.9449,53.9942,435714.0
2024-11-01 09:30:00,54.54,55.25,54.53,55.14,66654.0,53.7871,54.4873,53.7772,54.3788,66654.0
2024-11-01 10:00:00,55.14,55.47,55.03,55.47,51670.0,54.3788,54.7042,54.2703,54.7042,51670.0
2024-11-01 10:30:00,55.47,55.56,55.37,55.56,59828.0,54.7042,54.793,54.6056,54.793,59828.0
2024-11-01 11:00:00,55.56,55.8,55.56,55.69,46974.0,54.793,55.0297,54.793,54.9212,46974.0
2024-11-01 11:30:00,55.7,55.7,55.42,55.46,23660.0,54.931,54.931,54.6549,54.6944,23660.0
2024-11-01 12:00:00,55.45,55.57,55.42,55.45,25925.0,54.6845,54.8028,54.6549,54.6845,25925.0
2024-11-01 12:30:00,55.47,55.56,55.45,55.49,23240.0,54.7042,54.793,54.6845,54.7239,23240.0
2024-11-01 13:00:00,55.5,55.61,55.41,55.58,27814.0,54.7338,54.8423,54.6451,54.8127,27814.0
2024-11-01 13:30:00,55.58,55.58,55.31,55.39,35670.0,54.8127,54.8127,54.5464,54.6253,35670.0
2024-11-01 14:00:00,55.38,55.43,55.27,55.34,25419.0,54.6155,54.6648,54.507,54.576,25419.0
2024-11-01 14:30:00,55.32,55.41,55.28,55.41,25242.0,54.5563,54.6451,54.5168,54.6451,25242.0
2024-11-01 15:00:00,55.4,55.48,55.35,55.43,34622.0,54.6352,54.7141,54.5859,54.6648,34622.0
2024-11-01 15:30:00,55.43,55.56,55.41,55.48,206255.0,54.6648,54.793,54.6451,54.7141,206255.0
2024-11-04 09:30:00,55.45,55.58,55.13,55.56,102178.0,54.6845,54.8127,54.3689,54.793,102178.0
2024-11-04 10:00:00,55.54,55.71,55.51,55.65,54170.0,54.7733,54.9409,54.7437,54.8817,54170.0
2024-11-04 10:30:00,55.69,55.81,55.68,55.75,31471.0,54.9212,55.0395,54.9113,54.9804,31471.0
2024-11-04 11:00:00,55.75,55.76,55.64,55.67,34633.0,54.9804,54.9902,54.8719,54.9015,34633.0
2024-11-04 11:30:00,55.65,55.66,55.39,55.46,45470.0,54.8817,54.8916,54.6253,54.6944,45470.0
2024-11-04 12:00:00,55.49,55.69,55.44,55.69,21669.0,54.7239,54.9212,54.6746,54.9212,21669.0
2024-11-04 12:30:00,55.7,55.9,55.69,55.81,38021.0,54.931,55.1283,54.9212,55.0395,38021.0
2024-11-04 13:00:00,55.8,55.87,55.66,55.8,32058.0,55.0297,55.0987,54.8916,55.0297,32058.0
2024-11-04 13:30:00,55.8,55.9,55.78,55.85,16394.0,55.0297,55.1283,55.0099,55.079,16394.0
2024-11-04 14:00:00,55.85,55.89,55.79,55.79,15429.0,55.079,55.1184,55.0198,55.0198,15429.0
2024-11-04 14:30:00,55.77,55.81,55.74,55.74,13752.0,55.0001,55.0395,54.9705,54.9705,13752.0
2024-11-04 15:00:00,55.74,55.8,55.7,55.77,23108.0,54.9705,55.0297,54.931,55.0001,23108.0
2024-11-04 15:30:00,55.77,55.87,55.72,55.84,110816.0,55.0001,55.0987,54.9508,55.0691,110816.0
2024-11-05 09:30:00,55.9,55.94,55.51,55.84,106289.0,55.1283,55.1677,54.7437,55.0691,106289.0
2024-11-05 10:00:00,55.84,56.16,55.83,56.05,46555.0,55.0691,55.3847,55.0593,55.2762,46555.0
2024-11-05 10:30:00,56.08,56.14,55.95,55.96,38682.0,55.3058,55.365,55.1776,55.1875,38682.0
2024-11-05 11:00:00,55.96,56.09,55.91,56.07,27132.0,55.1875,55.3157,55.1381,55.2959,27132.0
2024-11-05 11:30:00,56.07,56.12,55.99,56.1,37604.0,55.2959,55.3453,55.217,55.3255,37604.0
2024-11-05 12:00:00,56.1,56.16,56.06,56.14,26427.0,55.3255,55.3847,55.2861,55.365,26427.0
2024-11-05 12:30:00,56.15,56.18,56.08,56.09,19230.0,55.3748,55.4044,55.3058,55.3157,19230.0
2024-11-05 13:00:00,56.09,56.12,56.01,56.05,14130.0,55.3157,55.3453,55.2368,55.2762,14130.0
2024-11-05 13:30:00,56.06,56.1,56.01,56.06,12228.0,55.2861,55.3255,55.2368,55.2861,12228.0
2024-11-05 14:00:00,56.06,56.11,56.06,56.1,12826.0,55.2861,55.3354,55.2861,55.3255,12826.0
2024-11-05 14:30:00,56.12,56.17,56.09,56.11,25167.0,55.3453,55.3946,55.3157,55.3354,25167.0
2024-11-05 15:00:00,56.09,56.23,56.09,56.22,27175.0,55.3157,55.4537,55.3157,55.4439,27175.0
2024-11-05 15:30:00,56.22,56.27,56.08,56.17,91781.0,55.4439,55.4932,55.3058,55.3946,91781.0
2024-11-06 09:30:00,57.08,57.74,56.98,57.16,143003.0,56.292,56.9429,56.1934,56.3709,143003.0
2024-11-06 10:00:00,57.17,57.27,57.01,57.1,115765.0,56.3808,56.4794,56.223,56.3117,115765.0
2024-11-06 10:30:00,57.1,57.16,56.96,57.05,106009.0,56.3117,56.3709,56.1737,56.2624,106009.0
2024-11-06 11:00:00,57.02,57.39,57.0,57.36,51601.0,56.2328,56.5977,56.2131,56.5681,51601.0
2024-11-06 11:30:00,57.38,57.6,57.38,57.53,60540.0,56.5879,56.8048,56.5879,56.7358,60540.0
2024-11-06 12:00:00,57.51,57.59,57.5,57.57,24619.0,56.7161,56.795,56.7062,56.7752,24619.0
2024-11-06 12:30:00,57.56,57.74,57.54,57.74,34342.0,56.7654,56.9429,56.7456,56.9429,34342.0
2024-11-06 13:00:00,57.74,57.85,57.7,57.83,54019.0,56.9429,57.0514,56.9034,57.0316,54019.0
2024-11-06 13:30:00,57.83,58.05,57.79,58.02,76466.0,57.0316,57.2486,56.9922,57.219,76466.0
2024-11-06 14:00:00,58.03,58.08,57.99,58.02,48471.0,57.2289,57.2782,57.1894,57.219,48471.0
2024-11-06 14:30:00,58.01,58.05,57.94,57.97,58840.0,57.2092,57.2486,57.1401,57.1697,58840.0
2024-11-06 15:00:00,57.97,58.06,57.95,58.05,70629.0,57.1697,57.2585,57.15,57.2486,70629.0
2024-11-06 15:30:00,58.06,58.06,57.84,57.85,246351.0,57.2585,57.2585,57.0415,57.0514,246351.0
2024-11-07 09:30:00,57.95,57.96,57.56,57.82,38892.0,57.15,57.1598,56.7654,57.0218,38892.0
2024-11-07 10:00:00,57.82,57.84,57.7,57.8,51387.0,57.0218,57.0415,56.9034,57.0021,51387.0
2024-11-07 10:30:00,57.8,57.97,57.75,57.93,41226.0,57.0021,57.1697,56.9527,57.1303,41226.0
2024-11-07 11:00:00,57.92,57.95,57.74,57.77,42063.0,57.1204,57.15,56.9429,56.9725,42063.0
2024-11-07 11:30:00,57.76,57.85,57.71,57.83,23140.0,56.9626,57.0514,56.9133,57.0316,23140.0
2024-11-07 12:00:00,57.83,57.97,57.83,57.97,17996.0,57.0316,57.1697,57.0316,57.1697,17996.0
2024-11-07 12:30:00,57.97,58.03,57.95,57.99,19211.0,57.1697,57.2289,57.15,57.1894,19211.0
2024-11-07 13:00:00,57.97,57.99,57.92,57.98,14569.0,57.1697,57.1894,57.1204,57.1796,14569.0
2024-11-07 13:30:00,57.97,58.02,57.86,57.93,31230.0,57.1697,57.219,57.0612,57.1303,31230.0
2024-11-07 14:00:00,57.96,58.09,57.96,58.09,21240.0,57.1598,57.2881,57.1598,57.2881,21240.0
2024-11-07 14:30:00,58.09,58.26,58.07,58.26,40117.0,57.2881,57.4557,57.2683,57.4557,40117.0
2024-11-07 15:00:00,58.27,58.3,58.11,58.12,58759.0,57.4656,57.4952,57.3078,57.3176,58759.0
2024-11-07 15:30:00,58.12,58.12,58.0,58.11,200756.0,57.3176,57.3176,57.1993,57.3078,200756.0
2024-11-08 09:30:00,58.01,58.11,57.77,57.9,79871.0,57.2092,57.3078,56.9725,57.1007,79871.0
2024-11-08 10:00:00,57.9,58.19,57.9,58.13,72823.0,57.1007,57.3867,57.1007,57.3275,72823.0
2024-11-08 10:30:00,58.14,58.19,58.03,58.03,41575.0,57.3374,57.3867,57.2289,57.2289,41575.0
2024-11-08 11:00:00,58.03,58.09,57.86,57.87,58205.0,57.2289,57.2881,57.0612,57.0711,58205.0
2024-11-08 11:30:00,57.86,58.06,57.86,58.01,32810.0,57.0612,57.2585,57.0612,57.2092,32810.0
2024-11-08 12:00:00,58.01,58.02,57.87,57.88,23187.0,57.2092,57.219,57.0711,57.081,23187.0
2024-11-08 12:30:00,57.88,57.94,57.79,57.92,52139.0,57.081,57.1401,56.9922,57.1204,52139.0
2024-11-08 13:00:00,57.89,57.9,57.77,57.79,17618.0,57.0908,57.1007,56.9725,56.9922,17618.0
2024-11-08 13:30:00,57.77,57.83,57.66,57.82,50007.0,56.9725,57.0316,56.864,57.0218,50007.0
2024-11-08 14:00:00,57.82,57.89,57.8,57.84,10510.0,57.0218,57.0908,57.0021,57.0415,10510.0
2024-11-08 14:30:00,57.84,57.94,57.84,57.88,24724.0,57.0415,57.1401,57.0415,57.081,24724.0
2024-11-08 15:00:00,57.85,58.08,57.84,57.99,45469.0,57.0514,57.2782,57.0415,57.1894,45469.0
2024-11-08 15:30:00,58.0,58.11,57.96,58.08,139689.0,57.1993,57.3078,57.1598,57.2782,139689.0
2024-11-11 09:30:00,58.93,59.38,58.79,58.92,152160.0,58.1165,58.5602,57.9784,58.1066,152160.0
2024-11-11 10:00:00,58.92,59.04,58.68,58.69,60863.0,58.1066,58.2249,57.8699,57.8798,60863.0
2024-11-11 10:30:00,58.67,58.74,58.47,58.61,79208.0,57.86,57.9291,57.6628,57.8009,79208.0
2024-11-11 11:00:00,58.63,58.64,58.4,58.41,43954.0,57.8206,57.8305,57.5938,57.6036,43954.0
2024-11-11 11:30:00,58.41,58.63,58.37,58.6,40984.0,57.6036,57.8206,57.5642,57.791,40984.0
2024-11-11 12:00:00,58.6,58.67,58.56,58.67,15010.0,57.791,57.86,57.7516,57.86,15010.0
2024-11-11 12:30:00,58.69,58.7,58.63,58.65,22480.0,57.8798,57.8896,57.8206,57.8403,22480.0
2024-11-11 13:00:00,58.65,58.7,58.6,58.69,19996.0,57.8403,57.8896,57.791,57.8798,19996.0
2024-11-11 13:30:00,58.69,58.69,58.61,58.65,41152.0,57.8798,57.8798,57.8009,57.8403,41152.0
2024-11-11 14:00:00,58.65,58.7,58.6,58.63,26085.0,57.8403,57.8896,57.791,57.8206,26085.0
2024-11-11 14:30:00,58.63,58.63,58.56,58.63,29610.0,57.8206,57.8206,57.7516,57.8206,29610.0
2024-11-11 15:00:00,58.63,58.7,58.6,58.68,31025.0,57.8206,57.8896,57.791,57.8699,31025.0
2024-11-11 15:30:00,58.69,58.74,58.55,58.65,105236.0,57.8798,57.9291,57.7417,57.8403,105236.0
2024-11-12 09:30:00,58.7,59.03,58.63,58.86,62211.0,57.8896,58.2151,57.8206,58.0474,62211.0
2024-11-12 10:00:00,58.85,58.91,58.66,58.67,88260.0,58.0376,58.0967,57.8502,57.86,88260.0
2024-11-12 10:30:00,58.67,58.79,58.63,58.69,56336.0,57.86,57.9784,57.8206,57.8798,56336.0
2024-11-12 11:00:00,58.71,58.71,58.59,58.59,52182.0,57.8995,57.8995,57.7812,57.7812,52182.0
2024-11-12 11:30:00,58.59,58.85,58.59,58.74,40491.0,57.7812,58.0376,57.7812,57.9291,40491.0
2024-11-12 12:00:00,58.73,58.76,58.66,58.76,20962.0,57.9192,57.9488,57.8502,57.9488,20962.0
2024-11-12 12:30:00,58.76,58.76,58.44,58.45,39829.0,57.9488,57.9488,57.6332,57.6431,39829.0
2024-11-12 13:00:00,58.45,58.66,58.45,58.66,28038.0,57.6431,57.8502,57.6431,57.8502,28038.0
2024-11-12 13:30:00,58.65,58.71,58.58,58.58,19303.0,57.8403,57.8995,57.7713,57.7713,19303.0
2024-11-12 14:00:00,58.59,58.7,58.59,58.68,32614.0,57.7812,57.8896,57.7812,57.8699,32614.0
2024-11-12 14:30:00,58.68,58.7,58.63,58.66,29234.0,57.8699,57.8896,57.8206,57.8502,29234.0
2024-11-12 15:00:00,58.66,58.7,58.6,58.67,30693.0,57.8502,57.8896,57.791,57.86,30693.0
2024-11-12 15:30:00,58.67,58.74,58.65,58.73,99271.0,57.86,57.9291,57.8403,57.9192,99271.0
2024-11-13 09:30:00,58.15,58.52,57.84,58.46,146795.0,57.3472,57.7121,57.0415,57.6529,146795.0
2024-11-13 10:00:00,58.45,58.59,58.37,58.58,51347.0,57.6431,57.7812,57.5642,57.7713,51347.0
2024-11-13 10:30:00,58.58,58.72,58.51,58.52,75199.0,57.7713,57.9094,57.7023,57.7121,75199.0
2024-11-13 11:00:00,58.52,58.65,58.4,58.64,71041.0,57.7121,57.8403,57.5938,57.8305,71041.0
2024-11-13 11:30:00,58.64,58.81,58.61,58.79,51345.0,57.8305,57.9981,57.8009,57.9784,51345.0
2024-11-13 12:00:00,58.79,58.87,58.71,58.74,45961.0,57.9784,58.0573,57.8995,57.9291,45961.0
2024-11-13 12:30:00,58.74,58.74,58.54,58.65,51526.0,57.9291,57.9291,57.7318,57.8403,51526.0
2024-11-13 13:00:00,58.63,58.73,58.56,58.72,71344.0,57.8206,57.9192,57.7516,57.9094,71344.0
2024-11-13 13:30:00,58.71,59.04,58.71,58.99,100962.0,57.8995,58.2249,57.8995,58.1756,100962.0
2024-11-13 14:00:00,58.99,59.08,58.96,59.02,106874.0,58.1756,58.2644,58.146,58.2052,106874.0
2024-11-13 14:30:00,59.02,59.07,58.9,58.92,117679.0,58.2052,58.2545,58.0869,58.1066,117679.0
2024-11-13 15:00:00,58.92,58.94,58.82,58.94,149505.0,58.1066,58.1263,58.008,58.1263,149505.0
2024-11-13 15:30:00,58.94,59.27,58.94,59.22,488490.0,58.1263,58.4518,58.1263,58.4025,488490.0
2024-11-14 09:30:00,58.99,58.99,57.65,58.35,311389.0,58.1756,58.1756,56.8541,57.5445,311389.0
2024-11-14 10:00:00,58.29,58.49,57.73,57.86,120984.0,57.4853,57.6825,56.933,57.0612,120984.0
2024-11-14 10:30:00,57.86,58.01,57.66,57.75,88275.0,57.0612,57.2092,56.864,56.9527,88275.0
2024-11-14 11:00:00,57.74,58.08,57.52,58.08,82986.0,56.9429,57.2782,56.7259,57.2782,82986.0
2024-11-14 11:30:00,58.08,58.17,58.0,58.05,71558.0,57.2782,57.3669,57.1993,57.2486,71558.0
2024-11-14 12:00:00,58.04,58.05,57.65,57.65,65579.0,57.2387,57.2486,56.8541,56.8541,65579.0
2024-11-14 12:30:00,57.65,58.07,57.61,58.06,51959.0,56.8541,57.2683,56.8147,57.2585,51959.0
2024-11-14 13:00:00,58.07,58.16,57.95,57.97,61684.0,57.2683,57.3571,57.15,57.1697,61684.0
2024-11-14 13:30:00,57.97,58.0,57.88,57.89,32839.0,57.1697,57.1993,57.081,57.0908,32839.0
2024-11-14 14:00:00,57.89,58.01,57.88,57.93,81227.0,57.0908,57.2092,57.081,57.1303,81227.0
2024-11-14 14:30:00,57.93,57.95,57.83,57.87,71369.0,57.1303,57.15,57.0316,57.0711,71369.0
2024-11-14 15:00:00,57.87,57.97,57.79,57.91,79145.0,57.0711,57.1697,56.9922,57.1105,79145.0
2024-11-14 15:30:00,57.92,58.02,57.75,57.89,194400.0,57.1204,57.219,56.9527,57.0908,194400.0
2024-11-15 09:30:00,57.45,57.86,57.29,57.67,160703.0,56.6569,57.0612,56.4991,56.8739,160703.0
2024-11-15 10:00:00,57.66,57.71,57.4,57.66,137872.0,56.864,56.9133,56.6076,56.864,137872.0
2024-11-15 10:30:00,57.65,57.81,57.54,57.8,246620.0,56.8541,57.0119,56.7456,57.0021,246620.0
2024-11-15 11:00:00,57.8,58.09,57.74,57.74,235436.0,57.0021,57.2881,56.9429,56.9429,235436.0
2024-11-15 11:30:00,57.72,57.74,57.28,57.32,126460.0,56.9232,56.9429,56.4892,56.5287,126460.0
2024-11-15 12:00:00,57.31,57.41,57.27,57.34,84708.0,56.5188,56.6174,56.4794,56.5484,84708.0
2024-11-15 12:30:00,57.33,57.39,57.23,57.29,66693.0,56.5385,56.5977,56.4399,56.4991,66693.0
2024-11-15 13:00:00,57.3,57.5,57.3,57.5,55984.0,56.509,56.7062,56.509,56.7062,55984.0
2024-11-15 13:30:00,57.51,57.51,57.33,57.4,55049.0,56.7161,56.7161,56.5385,56.6076,55049.0
2024-11-15 14:00:00,57.41,57.43,57.28,57.3,169909.0,56.6174,56.6372,56.4892,56.509,169909.0
2024-11-15 14:30:00,57.3,57.44,57.27,57.3,69741.0,56.509,56.647,56.4794,56.509,69741.0
2024-11-15 15:00:00,57.32,57.38,57.27,57.38,87713.0,56.5287,56.5879,56.4794,56.5879,87713.0
2024-11-15 15:30:00,57.38,57.5,57.29,57.43,288351.0,56.5879,56.7062,56.4991,56.6372,288351.0
2024-11-18 09:30:00,57.54,57.81,57.41,57.72,69140.0,56.7456,57.0119,56.6174,56.9232,69140.0
2024-11-18 10:00:00,57.72,57.96,57.71,57.77,68550.0,56.9232,57.1598,56.9133,56.9725,68550.0
2024-11-18 10:30:00,57.78,57.82,57.66,57.82,70012.0,56.9823,57.0218,56.864,57.0218,70012.0
2024-11-18 11:00:00,57.82,57.98,57.82,57.85,34539.0,57.0218,57.1796,57.0218,57.0514,34539.0
2024-11-18 11:30:00,57.85,57.98,57.76,57.78,34170.0,57.0514,57.1796,56.9626,56.9823,34170.0
2024-11-18 12:00:00,57.78,57.82,57.73,57.75,23827.0,56.9823,57.0218,56.933,56.9527,23827.0
2024-11-18 12:30:00,57.74,57.8,57.67,57.8,25948.0,56.9429,57.0021,56.8739,57.0021,25948.0
2024-11-18 13:00:00,57.81,57.87,57.72,57.73,27508.0,57.0119,57.0711,56.9232,56.933,27508.0
2024-11-18 13:30:00,57.73,57.79,57.67,57.78,35631.0,56.933,56.9922,56.8739,56.9823,35631.0
2024-11-18 14:00:00,57.78,57.78,57.55,57.55,50853.0,56.9823,56.9823,56.7555,56.7555,50853.0
2024-11-18 14:30:00,57.54,57.66,57.52,57.57,60291.0,56.7456,56.864,56.7259,56.7752,60291.0
2024-11-18 15:00:00,57.56,57.6,57.42,57.44,42823.0,56.7654,56.8048,56.6273,56.647,42823.0
2024-11-18 15:30:00,57.44,57.49,57.23,57.33,179850.0,56.647,56.6963,56.4399,56.5385,179850.0
2024-11-19 09:30:00,56.67,56.93,56.36,56.51,171527.0,55.8877,56.1441,55.5819,55.7299,171527.0
2024-11-19 10:00:00,56.51,56.56,56.41,56.56,99873.0,55.7299,55.7792,55.6312,55.7792,99873.0
2024-11-19 10:30:00,56.56,56.82,56.5,56.77,69676.0,55.7792,56.0356,55.72,55.9863,69676.0
2024-11-19 11:00:00,56.77,56.94,56.73,56.94,76999.0,55.9863,56.1539,55.9468,56.1539,76999.0
2024-11-19 11:30:00,56.94,57.03,56.84,56.86,46936.0,56.1539,56.2427,56.0553,56.075,46936.0
2024-11-19 12:00:00,56.87,57.01,56.8,56.93,22959.0,56.0849,56.223,56.0159,56.1441,22959.0
2024-11-19 12:30:00,56.92,56.95,56.83,56.83,15644.0,56.1342,56.1638,56.0454,56.0454,15644.0
2024-11-19 13:00:00,56.82,56.95,56.8,56.88,16599.0,56.0356,56.1638,56.0159,56.0948,16599.0
2024-11-19 13:30:00,56.88,56.99,56.87,56.97,14482.0,56.0948,56.2032,56.0849,56.1835,14482.0
2024-11-19 14:00:00,56.97,57.0,56.8,56.81,51302.0,56.1835,56.2131,56.0159,56.0257,51302.0
2024-11-19 14:30:00,56.82,56.82,56.67,56.69,66534.0,56.0356,56.0356,55.8877,55.9074,66534.0
2024-11-19 15:00:00,56.69,56.88,56.67,56.87,68114.0,55.9074,56.0948,55.8877,56.0849,68114.0
2024-11-19 15:30:00,56.87,57.02,56.8,57.0,310671.0,56.0849,56.2328,56.0159,56.2131,310671.0
2024-11-20 09:30:00,56.89,56.98,56.68,56.77,74734.0,56.1046,56.1934,55.8975,55.9863,74734.0
2024-11-20 10:00:00,56.77,56.86,56.61,56.68,81069.0,55.9863,56.075,55.8285,55.8975,81069.0
2024-11-20 10:30:00,56.69,56.96,56.65,56.94,63930.0,55.9074,56.1737,55.8679,56.1539,63930.0
2024-11-20 11:00:00,56.95,56.97,56.84,56.89,46594.0,56.1638,56.1835,56.0553,56.1046,46594.0
2024-11-20 11:30:00,56.88,57.28,56.87,57.27,51304.0,56.0948,56.4892,56.0849,56.4794,51304.0
2024-11-20 12:00:00,57.26,57.3,57.05,57.09,27628.0,56.4695,56.509,56.2624,56.3019,27628.0
2024-11-20 12:30:00,57.09,57.18,57.09,57.12,21453.0,56.3019,56.3906,56.3019,56.3314,21453.0
2024-11-20 13:00:00,57.12,57.2,57.07,57.2,17145.0,56.3314,56.4103,56.2821,56.4103,17145.0
2024-11-20 13:30:00,57.19,57.19,57.07,57.16,33019.0,56.4005,56.4005,56.2821,56.3709,33019.0
2024-11-20 14:00:00,57.16,57.18,57.12,57.12,24415.0,56.3709,56.3906,56.3314,56.3314,24415.0
2024-11-20 14:30:00,57.11,57.2,57.1,57.2,25526.0,56.3216,56.4103,56.3117,56.4103,25526.0
2024-11-20 15:00:00,57.19,57.19,57.11,57.18,26169.0,56.4005,56.4005,56.3216,56.3906,26169.0
2024-11-20 15:30:00,57.19,57.5,57.19,57.5,121747.0,56.4005,56.7062,56.4005,56.7062,121747.0
2024-11-21 09:30:00,57.29,57.74,57.1,57.27,115771.0,56.4991,56.9429,56.3117,56.4794,115771.0
2024-11-21 10:00:00,57.25,57.57,57.22,57.3,72830.0,56.4597,56.7752,56.4301,56.509,72830.0
2024-11-21 10:30:00,57.3,57.84,57.26,57.81,54341.0,56.509,57.0415,56.4695,57.0119,54341.0
2024-11-21 11:00:00,57.83,57.9,57.77,57.88,42243.0,57.0316,57.1007,56.9725,57.081,42243.0
2024-11-21 11:30:00,57.89,57.92,57.76,57.76,35717.0,57.0908,57.1204,56.9626,56.9626,35717.0
2024-11-21 12:00:00,57.77,57.88,57.67,57.85,42055.0,56.9725,57.081,56.8739,57.0514,42055.0
2024-11-21 12:30:00,57.87,57.88,57.77,57.77,53841.0,57.0711,57.081,56.9725,56.9725,53841.0
2024-11-21 13:00:00,57.77,57.85,57.7,57.73,56774.0,56.9725,57.0514,56.9034,56.933,56774.0
2024-11-21 13:30:00,57.73,57.73,57.58,57.62,94903.0,56.933,56.933,56.7851,56.8245,94903.0
2024-11-21 14:00:00,57.61,57.61,57.36,57.61,141710.0,56.8147,56.8147,56.5681,56.8147,141710.0
2024-11-21 14:30:00,57.62,57.69,57.49,57.69,60445.0,56.8245,56.8936,56.6963,56.8936,60445.0
2024-11-21 15:00:00,57.68,57.74,57.65,57.65,57914.0,56.8837,56.9429,56.8541,56.8541,57914.0
2024-11-21 15:30:00,57.65,57.66,57.52,57.57,155202.0,56.8541,56.864,56.7259,56.7752,155202.0
2024-11-22 09:30:00,57.59,58.34,57.47,58.33,115513.0,56.795,57.5346,56.6766,57.5247,115513.0
2024-11-22 10:00:00,58.34,58.37,58.04,58.04,72496.0,57.5346,57.5642,57.2387,57.2387,72496.0
2024-11-22 10:30:00,58.06,58.34,58.05,58.34,48693.0,57.2585,57.5346,57.2486,57.5346,48693.0
2024-11-22 11:00:00,58.34,58.39,58.15,58.31,35460.0,57.5346,57.5839,57.3472,57.505,35460.0
2024-11-22 11:30:00,58.31,58.48,58.24,58.43,26102.0,57.505,57.6727,57.436,57.6234,26102.0
2024-11-22 12:00:00,58.41,58.61,58.4,58.59,47811.0,57.6036,57.8009,57.5938,57.7812,47811.0
2024-11-22 12:30:00,58.58,58.61,58.45,58.56,39835.0,57.7713,57.8009,57.6431,57.7516,39835.0
2024-11-22 13:00:00,58.55,58.59,58.49,58.58,34287.0,57.7417,57.7812,57.6825,57.7713,34287.0
2024-11-22 13:30:00,58.58,58.6,58.52,58.54,16042.0,57.7713,57.791,57.7121,57.7318,16042.0
2024-11-22 14:00:00,58.53,58.57,58.44,58.55,26536.0,57.722,57.7614,57.6332,57.7417,26536.0
2024-11-22 14:30:00,58.56,58.69,58.56,58.63,33278.0,57.7516,57.8798,57.7516,57.8206,33278.0
2024-11-22 15:00:00,58.63,58.63,58.5,58.53,33898.0,57.8206,57.8206,57.6924,57.722,33898.0
2024-11-22 15:30:00,58.51,58.63,58.51,58.55,133047.0,57.7023,57.8206,57.7023,57.7417,133047.0
2024-11-25 09:30:00,58.73,58.84,58.57,58.69,62265.0,57.9192,58.0277,57.7614,57.8798,62265.0
2024-11-25 10:00:00,58.69,58.85,58.62,58.85,68765.0,57.8798,58.0376,57.8107,58.0376,68765.0
2024-11-25 10:30:00,58.85,58.95,58.8,58.8,52926.0,58.0376,58.1362,57.9883,57.9883,52926.0
2024-11-25 11:00:00,58.8,58.93,58.77,58.82,35695.0,57.9883,58.1165,57.9587,58.008,35695.0
2024-11-25 11:30:00,58.81,58.87,58.77,58.82,72932.0,57.9981,58.0573,57.9587,58.008,72932.0
2024-11-25 12:00:00,58.82,58.87,58.75,58.77,46597.0,58.008,58.0573,57.9389,57.9587,46597.0
2024-11-25 12:30:00,58.77,58.8,58.66,58.77,40790.0,57.9587,57.9883,57.8502,57.9587,40790.0
2024-11-25 13:00:00,58.77,58.8,58.62,58.63,42395.0,57.9587,57.9883,57.8107,57.8206,42395.0
2024-11-25 13:30:00,58.63,58.77,58.58,58.76,37739.0,57.8206,57.9587,57.7713,57.9488,37739.0
2024-11-25 14:00:00,58.76,58.77,58.64,58.65,33758.0,57.9488,57.9587,57.8305,57.8403,33758.0
2024-11-25 14:30:00,58.64,58.69,58.57,58.65,30019.0,57.8305,57.8798,57.7614,57.8403,30019.0
2024-11-25 15:00:00,58.65,58.78,58.55,58.55,66486.0,57.8403,57.9685,57.7417,57.7417,66486.0
2024-11-25 15:30:00,58.53,58.89,58.26,58.76,305251.0,57.722,58.077,57.4557,57.9488,305251.0
2024-11-26 09:30:00,58.98,59.39,58.97,59.27,90945.0,58.1658,58.5701,58.1559,58.4518,90945.0
2024-11-26 10:00:00,59.29,59.34,58.97,59.11,60537.0,58.4715,58.5208,58.1559,58.294,60537.0
2024-11-26 10:30:00,59.1,59.11,58.94,59.0,44426.0,58.2841,58.294,58.1263,58.1855,44426.0
2024-11-26 11:00:00,59.02,59.11,59.01,59.07,31287.0,58.2052,58.294,58.1954,58.2545,31287.0
2024-11-26 11:30:00,59.07,59.11,58.97,59.02,33300.0,58.2545,58.294,58.1559,58.2052,33300.0
2024-11-26 12:00:00,59.03,59.16,59.01,59.13,18110.0,58.2151,58.3433,58.1954,58.3137,18110.0
2024-11-26 12:30:00,59.14,59.22,59.1,59.21,15794.0,58.3236,58.4025,58.2841,58.3926,15794.0
2024-11-26 13:00:00,59.21,59.27,59.18,59.22,37755.0,58.3926,58.4518,58.363,58.4025,37755.0
2024-11-26 13:30:00,59.22,59.31,59.16,59.31,35047.0,58.4025,58.4912,58.3433,58.4912,35047.0
2024-11-26 14:00:00,59.31,59.36,59.27,59.35,31331.0,58.4912,58.5405,58.4518,58.5307,31331.0
2024-11-26 14:30:00,59.35,59.39,59.32,59.36,37642.0,58.5307,58.5701,58.5011,58.5405,37642.0
2024-11-26 15:00:00,59.36,59.49,59.36,59.48,43433.0,58.5405,58.6687,58.5405,58.6589,43433.0
2024-11-26 15:30:00,59.48,59.63,59.44,59.57,139936.0,58.6589,58.8068,58.6194,58.7476,139936.0
2024-11-27 09:30:00,59.72,59.86,59.6,59.74,77109.0,58.8956,59.0336,58.7772,58.9153,77109.0
2024-11-27 10:00:00,59.71,59.75,59.3,59.31,52402.0,58.8857,58.9251,58.4814,58.4912,52402.0
2024-11-27 10:30:00,59.31,59.32,59.08,59.11,46432.0,58.4912,58.5011,58.2644,58.294,46432.0
2024-11-27 11:00:00,59.11,59.13,58.97,59.05,58493.0,58.294,58.3137,58.1559,58.2348,58493.0
2024-11-27 11:30:00,59.04,59.16,59.0,59.0,37400.0,58.2249,58.3433,58.1855,58.1855,37400.0
2024-11-27 12:00:00,58.98,59.15,58.94,59.12,35703.0,58.1658,58.3334,58.1263,58.3038,35703.0
2024-11-27 12:30:00,59.13,59.2,59.12,59.14,22913.0,58.3137,58.3827,58.3038,58.3236,22913.0
2024-11-27 13:00:00,59.13,59.23,59.09,59.15,23448.0,58.3137,58.4123,58.2742,58.3334,23448.0
2024-11-27 13:30:00,59.15,59.26,59.15,59.18,22527.0,58.3334,58.4419,58.3334,58.363,22527.0
2024-11-27 14:00:00,59.19,59.28,59.17,59.18,44743.0,58.3729,58.4616,58.3531,58.363,44743.0
2024-11-27 14:30:00,59.19,59.26,59.19,59.24,39324.0,58.3729,58.4419,58.3729,58.4222,39324.0
2024-11-27 15:00:00,59.24,59.29,59.22,59.25,35641.0,58.4222,58.4715,58.4025,58.432,35641.0
2024-11-27 15:30:00,59.24,59.32,59.19,59.3,180862.0,58.4222,58.5011,58.3729,58.4814,180862.0
2024-11-29 09:30:00,59.14,59.56,59.14,59.43,48021.0,58.3236,58.7378,58.3236,58.6096,48021.0
2024-11-29 10:00:00,59.43,59.47,59.34,59.42,42108.0,58.6096,58.649,58.5208,58.5997,42108.0
2024-11-29 10:30:00,59.43,59.44,59.34,59.38,29739.0,58.6096,58.6194,58.5208,58.5602,29739.0
2024-11-29 11:00:00,59.39,59.53,59.38,59.51,43672.0,58.5701,58.7082,58.5602,58.6885,43672.0
2024-11-29 11:30:00,59.51,59.53,59.46,59.51,31129.0,58.6885,58.7082,58.6391,58.6885,31129.0
2024-11-29 12:00:00,59.51,59.59,59.47,59.5,36112.0,58.6885,58.7673,58.649,58.6786,36112.0
2024-11-29 12:30:00,59.5,59.57,59.05,59.24,193677.0,58.6786,58.7476,58.2348,58.4222,193677.0
2024-12-02 09:30:00,59.28,59.63,59.24,59.54,57002.0,58.4616,58.8068,58.4222,58.718,57002.0
2024-12-02 10:00:00,59.55,59.65,59.47,59.56,47038.0,58.7279,58.8265,58.649,58.7378,47038.0
2024-12-02 10:30:00,59.55,59.63,59.43,59.46,58414.0,58.7279,58.8068,58.6096,58.6391,58414.0
2024-12-02 11:00:00,59.46,59.53,59.38,59.48,49938.0,58.6391,58.7082,58.5602,58.6589,49938.0
2024-12-02 11:30:00,59.48,59.61,59.46,59.61,49875.0,58.6589,58.7871,58.6391,58.7871,49875.0
2024-12-02 12:00:00,59.61,59.7,59.61,59.61,31756.0,58.7871,58.8758,58.7871,58.7871,31756.0
2024-12-02 12:30:00,59.62,59.65,59.56,59.59,90888.0,58.7969,58.8265,58.7378,58.7673,90888.0
2024-12-02 13:00:00,59.58,59.69,59.54,59.64,32951.0,58.7575,58.866,58.718,58.8167,32951.0
2024-12-02 13:30:00,59.65,59.65,59.49,59.49,40665.0,58.8265,58.8265,58.6687,58.6687,40665.0
2024-12-02 14:00:00,59.48,59.51,59.37,59.42,52679.0,58.6589,58.6885,58.5504,58.5997,52679.0
2024-12-02 14:30:00,59.41,59.46,59.36,59.37,55397.0,58.5898,58.6391,58.5405,58.5504,55397.0
2024-12-02 15:00:00,59.38,59.41,59.32,59.37,93418.0,58.5602,58.5898,58.5011,58.5504,93418.0
2024-12-02 15:30:00,59.36,59.49,59.2,59.42,199589.0,58.5405,58.6687,58.3827,58.5997,199589.0
2024-12-03 09:30:00,59.43,59.45,59.17,59.37,76381.0,58.6096,58.6293,58.3531,58.5504,76381.0
2024-12-03 10:00:00,59.36,59.42,59.26,59.34,37043.0,58.5405,58.5997,58.4419,58.5208,37043.0
2024-12-03 10:30:00,59.34,59.37,59.27,59.33,26153.0,58.5208,58.5504,58.4518,58.5109,26153.0
2024-12-03 11:00:00,59.32,59.42,59.29,59.38,24332.0,58.5011,58.5997,58.4715,58.5602,24332.0
2024-12-03 11:30:00,59.38,59.38,59.29,59.33,14302.0,58.5602,58.5602,58.4715,58.5109,14302.0
2024-12-03 12:00:00,59.33,59.45,59.33,59.42,23134.0,58.5109,58.6293,58.5109,58.5997,23134.0
2024-12-03 12:30:00,59.43,59.45,59.37,59.39,22142.0,58.6096,58.6293,58.5504,58.5701,22142.0
2024-12-03 13:00:00,59.4,59.41,59.34,59.35,29442.0,58.58,58.5898,58.5208,58.5307,29442.0
2024-12-03 13:30:00,59.36,59.41,59.34,59.38,25522.0,58.5405,58.5898,58.5208,58.5602,25522.0
2024-12-03 14:00:00,59.38,59.44,59.36,59.44,14765.0,58.5602,58.6194,58.5405,58.6194,14765.0
2024-12-03 14:30:00,59.44,59.52,59.44,59.5,32581.0,58.6194,58.6983,58.6194,58.6786,32581.0
2024-12-03 15:00:00,59.49,59.5,59.44,59.47,27322.0,58.6687,58.6786,58.6194,58.649,27322.0
2024-12-03 15:30:00,59.46,59.5,59.44,59.46,113828.0,58.6391,58.6786,58.6194,58.6391,113828.0
2024-12-04 09:30:00,59.59,59.82,59.43,59.76,104713.0,58.7673,58.9942,58.6096,58.935,104713.0
2024-12-04 10:00:00,59.75,59.75,59.58,59.71,53016.0,58.9251,58.9251,58.7575,58.8857,53016.0
2024-12-04 10:30:00,59.7,59.81,59.69,59.81,40259.0,58.8758,58.9843,58.866,58.9843,40259.0
2024-12-04 11:00:00,59.82,59.83,59.75,59.77,34985.0,58.9942,59.004,58.9251,58.9449,34985.0
2024-12-04 11:30:00,59.77,59.81,59.7,59.8,24116.0,58.9449,58.9843,58.8758,58.9744,24116.0
2024-12-04 12:00:00,59.79,59.83,59.64,59.64,33022.0,58.9646,59.004,58.8167,58.8167,33022.0
2024-12-04 12:30:00,59.63,59.63,59.52,59.57,22541.0,58.8068,58.8068,58.6983,58.7476,22541.0
2024-12-04 13:00:00,59.57,59.57,59.38,59.38,27987.0,58.7476,58.7476,58.5602,58.5602,27987.0
2024-12-04 13:30:00,59.38,59.4,59.27,59.33,38190.0,58.5602,58.58,58.4518,58.5109,38190.0
2024-12-04 14:00:00,59.33,59.46,59.32,59.43,22455.0,58.5109,58.6391,58.5011,58.6096,22455.0
2024-12-04 14:30:00,59.43,59.62,59.41,59.59,42996.0,58.6096,58.7969,58.5898,58.7673,42996.0
2024-12-04 15:00:00,59.59,59.67,59.56,59.59,47612.0,58.7673,58.8462,58.7378,58.7673,47612.0
2024-12-04 15:30:00,59.59,59.79,59.55,59.61,164629.0,58.7673,58.9646,58.7279,58.7871,164629.0
2024-12-05 09:30:00,59.77,60.22,59.73,59.99,176800.0,58.9449,59.3886,58.9054,59.1618,176800.0
2024-12-05 10:00:00,59.97,60.13,59.93,59.93,40182.0,59.1421,59.2999,59.1027,59.1027,40182.0
2024-12-05 10:30:00,59.93,59.97,59.84,59.89,37579.0,59.1027,59.1421,59.0139,59.0632,37579.0
2024-12-05 11:00:00,59.88,60.12,59.79,60.09,37171.0,59.0533,59.29,58.9646,59.2604,37171.0
2024-12-05 11:30:00,60.07,60.1,60.01,60.1,22764.0,59.2407,59.2703,59.1815,59.2703,22764.0
2024-12-05 12:00:00,60.09,60.13,60.0,60.03,22576.0,59.2604,59.2999,59.1717,59.2013,22576.0
2024-12-05 12:30:00,60.02,60.17,59.99,60.16,21120.0,59.1914,59.3393,59.1618,59.3295,21120.0
2024-12-05 13:00:00,60.17,60.2,60.05,60.09,42693.0,59.3393,59.3689,59.221,59.2604,42693.0
2024-12-05 13:30:00,60.07,60.19,60.03,60.04,22804.0,59.2407,59.3591,59.2013,59.2111,22804.0
2024-12-05 14:00:00,60.04,60.12,60.0,60.05,21690.0,59.2111,59.29,59.1717,59.221,21690.0
2024-12-05 14:30:00,60.04,60.05,59.95,59.99,28842.0,59.2111,59.221,59.1224,59.1618,28842.0
2024-12-05 15:00:00,59.99,60.07,59.99,60.05,31164.0,59.1618,59.2407,59.1618,59.221,31164.0
2024-12-05 15:30:00,60.06,60.17,59.98,60.04,166068.0,59.2309,59.3393,59.152,59.2111,166068.0
2024-12-06 09:30:00,59.97,60.03,59.77,59.98,37344.0,59.1421,59.2013,58.9449,59.152,37344.0
2024-12-06 10:00:00,59.96,60.04,59.9,60.03,38544.0,59.1322,59.2111,59.0731,59.2013,38544.0
2024-12-06 10:30:00,60.02,60.08,59.93,60.02,32187.0,59.1914,59.2506,59.1027,59.1914,32187.0
2024-12-06 11:00:00,60.02,60.02,59.9,59.99,20571.0,59.1914,59.1914,59.0731,59.1618,20571.0
2024-12-06 11:30:00,59.98,60.0,59.94,59.94,16599.0,59.152,59.1717,59.1125,59.1125,16599.0
2024-12-06 12:00:00,59.92,60.03,59.85,60.03,15789.0,59.0928,59.2013,59.0238,59.2013,15789.0
2024-12-06 12:30:00,60.03,60.04,59.91,59.94,10640.0,59.2013,59.2111,59.0829,59.1125,10640.0
2024-12-06 13:00:00,59.92,59.98,59.79,59.83,25264.0,59.0928,59.152,58.9646,59.004,25264.0
2024-12-06 13:30:00,59.8,59.88,59.8,59.85,17329.0,58.9744,59.0533,58.9744,59.0238,17329.0
2024-12-06 14:00:00,59.83,59.84,59.77,59.8,28486.0,59.004,59.0139,58.9449,58.9744,28486.0
2024-12-06 14:30:00,59.8,59.86,59.8,59.83,16647.0,58.9744,59.0336,58.9744,59.004,16647.0
2024-12-06 15:00:00,59.82,59.94,59.8,59.88,25743.0,58.9942,59.1125,58.9744,59.0533,25743.0
2024-12-06 15:30:00,59.88,59.93,59.8,59.89,140116.0,59.0533,59.1027,58.9744,59.0632,140116.0
2024-12-09 09:30:00,59.83,59.88,59.64,59.78,65423.0,59.004,59.0533,58.8167,58.9547,65423.0
2024-12-09 10:00:00,59.77,59.77,59.5,59.55,49041.0,58.9449,58.9449,58.6786,58.7279,49041.0
2024-12-09 10:30:00,59.56,59.65,59.45,59.45,52001.0,58.7378,58.8265,58.6293,58.6293,52001.0
2024-12-09 11:00:00,59.46,59.47,59.27,59.39,50108.0,58.6391,58.649,58.4518,58.5701,50108.0
2024-12-09 11:30:00,59.39,59.51,59.35,59.44,51728.0,58.5701,58.6885,58.5307,58.6194,51728.0
2024-12-09 12:00:00,59.42,59.44,59.26,59.3,44398.0,58.5997,58.6194,58.4419,58.4814,44398.0
2024-12-09 12:30:00,59.31,59.31,59.17,59.2,28185.0,58.4912,58.4912,58.3531,58.3827,28185.0
2024-12-09 13:00:00,59.2,59.27,59.16,59.25,29068.0,58.3827,58.4518,58.3433,58.432,29068.0
2024-12-09 13:30:00,59.24,59.27,59.18,59.18,19441.0,58.4222,58.4518,58.363,58.363,19441.0
2024-12-09 14:00:00,59.18,59.22,59.14,59.17,30135.0,58.363,58.4025,58.3236,58.3531,30135.0
2024-12-09 14:30:00,59.18,59.21,59.1,59.11,26139.0,58.363,58.3926,58.2841,58.294,26139.0
2024-12-09 15:00:00,59.11,59.11,59.03,59.04,47103.0,58.294,58.294,58.2151,58.2249,47103.0
2024-12-09 15:30:00,59.03,59.03,58.86,58.93,192171.0,58.2151,58.2151,58.0474,58.1165,192171.0
2024-12-10 09:30:00,58.57,58.76,58.14,58.25,148662.0,57.7614,57.9488,57.3374,57.4458,148662.0
2024-12-10 10:00:00,58.25,58.34,58.14,58.3,63344.0,57.4458,57.5346,57.3374,57.4952,63344.0
2024-12-10 10:30:00,58.29,58.55,58.27,58.53,71480.0,57.4853,57.7417,57.4656,57.722,71480.0
2024-12-10 11:00:00,58.52,58.77,58.5,58.67,75466.0,57.7121,57.9587,57.6924,57.86,75466.0
2024-12-10 11:30:00,58.66,58.85,58.65,58.78,53897.0,57.8502,58.0376,57.8403,57.9685,53897.0
2024-12-10 12:00:00,58.77,58.77,58.68,58.69,32701.0,57.9587,57.9587,57.8699,57.8798,32701.0
2024-12-10 12:30:00,58.69,58.76,58.63,58.69,28793.0,57.8798,57.9488,57.8206,57.8798,28793.0
2024-12-10 13:00:00,58.68,58.75,58.65,58.72,22512.0,57.8699,57.9389,57.8403,57.9094,22512.0
2024-12-10 13:30:00,58.73,58.74,58.69,58.73,23573.0,57.9192,57.9291,57.8798,57.9192,23573.0
2024-12-10 14:00:00,58.73,58.73,58.66,58.67,26641.0,57.9192,57.9192,57.8502,57.86,26641.0
2024-12-10 14:30:00,58.67,58.75,58.67,58.75,35956.0,57.86,57.9389,57.86,57.9389,35956.0
2024-12-10 15:00:00,58.76,58.8,58.6,58.61,45646.0,57.9488,57.9883,57.791,57.8009,45646.0
2024-12-10 15:30:00,58.61,58.73,58.56,58.72,112340.0,57.8009,57.9192,57.7516,57.9094,112340.0
2024-12-11 09:30:00,58.88,58.95,58.31,58.51,143267.0,58.0671,58.1362,57.505,57.7023,143267.0
2024-12-11 10:00:00,58.47,58.59,58.41,58.56,90028.0,57.6628,57.7812,57.6036,57.7516,90028.0
2024-12-11 10:30:00,58.56,58.69,58.54,58.61,105091.0,57.7516,57.8798,57.7318,57.8009,105091.0
2024-12-11 11:00:00,58.62,58.75,58.59,58.75,77020.0,57.8107,57.9389,57.7812,57.9389,77020.0
2024-12-11 11:30:00,58.75,58.82,58.64,58.67,66733.0,57.9389,58.008,57.8305,57.86,66733.0
2024-12-11 12:00:00,58.66,58.73,58.58,58.58,36628.0,57.8502,57.9192,57.7713,57.7713,36628.0
2024-12-11 12:30:00,58.58,58.66,58.53,58.63,57441.0,57.7713,57.8502,57.722,57.8206,57441.0
2024-12-11 13:00:00,58.64,58.71,58.63,58.71,23290.0,57.8305,57.8995,57.8206,57.8995,23290.0
2024-12-11 13:30:00,58.71,58.73,58.68,58.73,21097.0,57.8995,57.9192,57.8699,57.9192,21097.0
2024-12-11 14:00:00,58.73,58.78,58.7,58.74,26579.0,57.9192,57.9685,57.8896,57.9291,26579.0
2024-12-11 14:30:00,58.73,58.84,58.73,58.84,37882.0,57.9192,58.0277,57.9192,58.0277,37882.0
2024-12-11 15:00:00,58.84,58.86,58.72,58.74,74271.0,58.0277,58.0474,57.9094,57.9291,74271.0
2024-12-11 15:30:00,58.73,58.81,58.48,58.59,310778.0,57.9192,57.9981,57.6727,57.7812,310778.0
2024-12-12 09:30:00,58.69,59.74,58.63,59.56,170959.0,57.8798,58.9153,57.8206,58.7378,170959.0
2024-12-12 10:00:00,59.56,59.59,59.39,59.5,100552.0,58.7378,58.7673,58.5701,58.6786,100552.0
2024-12-12 10:30:00,59.48,59.59,59.32,59.39,89711.0,58.6589,58.7673,58.5011,58.5701,89711.0
2024-12-12 11:00:00,59.38,59.39,59.26,59.3,56257.0,58.5602,58.5701,58.4419,58.4814,56257.0
2024-12-12 11:30:00,59.29,59.33,59.18,59.23,54806.0,58.4715,58.5109,58.363,58.4123,54806.0
2024-12-12 12:00:00,59.22,59.31,59.2,59.27,34632.0,58.4025,58.4912,58.3827,58.4518,34632.0
2024-12-12 12:30:00,59.26,59.39,59.24,59.38,44516.0,58.4419,58.5701,58.4222,58.5602,44516.0
2024-12-12 13:00:00,59.38,59.38,59.22,59.22,41919.0,58.5602,58.5602,58.4025,58.4025,41919.0
2024-12-12 13:30:00,59.23,59.23,59.12,59.12,44374.0,58.4123,58.4123,58.3038,58.3038,44374.0
2024-12-12 14:00:00,59.11,59.15,59.0,59.0,62017.0,58.294,58.3334,58.1855,58.1855,62017.0
2024-12-12 14:30:00,58.99,59.03,58.97,59.03,29361.0,58.1756,58.2151,58.1559,58.2151,29361.0
2024-12-12 15:00:00,59.03,59.05,58.96,59.01,44835.0,58.2151,58.2348,58.146,58.1954,44835.0
2024-12-12 15:30:00,59.02,59.05,58.84,58.87,176246.0,58.2052,58.2348,58.0277,58.0573,176246.0
2024-12-13 09:30:00,58.62,58.85,58.39,58.42,62661.0,57.8107,58.0376,57.5839,57.6135,62661.0
2024-12-13 10:00:00,58.44,58.68,58.39,58.63,113951.0,57.6332,57.8699,57.5839,57.8206,113951.0
2024-12-13 10:30:00,58.63,58.8,58.6,58.79,75510.0,57.8206,57.9883,57.791,57.9784,75510.0
2024-12-13 11:00:00,58.79,58.93,58.72,58.91,30102.0,57.9784,58.1165,57.9094,58.0967,30102.0
2024-12-13 11:30:00,58.92,58.93,58.73,58.78,26869.0,58.1066,58.1165,57.9192,57.9685,26869.0
2024-12-13 12:00:00,58.76,58.77,58.61,58.66,24334.0,57.9488,57.9587,57.8009,57.8502,24334.0
2024-12-13 12:30:00,58.66,58.68,58.63,58.64,18224.0,57.8502,57.8699,57.8206,57.8305,18224.0
2024-12-13 13:00:00,58.63,58.67,58.6,58.64,16806.0,57.8206,57.86,57.791,57.8305,16806.0
2024-12-13 13:30:00,58.64,58.64,58.53,58.53,16797.0,57.8305,57.8305,57.722,57.722,16797.0
2024-12-13 14:00:00,58.53,58.6,58.53,58.54,16890.0,57.722,57.791,57.722,57.7318,16890.0
2024-12-13 14:30:00,58.53,58.58,58.49,58.49,19875.0,57.722,57.7713,57.6825,57.6825,19875.0
2024-12-13 15:00:00,58.48,58.62,58.48,58.58,26371.0,57.6727,57.8107,57.6727,57.7713,26371.0
2024-12-13 15:30:00,58.58,58.67,58.58,58.6,97726.0,57.7713,57.86,57.7713,57.791,97726.0
2024-12-16 09:30:00,58.45,58.48,57.96,58.23,155410.0,57.6431,57.6727,57.1598,57.4261,155410.0
2024-12-16 10:00:00,58.25,58.35,58.14,58.16,87981.0,57.4458,57.5445,57.3374,57.3571,87981.0
2024-12-16 10:30:00,58.16,58.29,58.08,58.08,119707.0,57.3571,57.4853,57.2782,57.2782,119707.0
2024-12-16 11:00:00,58.06,58.14,57.85,57.94,118518.0,57.2585,57.3374,57.0514,57.1401,118518.0
2024-12-16 11:30:00,57.95,58.05,57.91,58.02,90898.0,57.15,57.2486,57.1105,57.219,90898.0
2024-12-16 12:00:00,58.03,58.05,57.9,57.91,69996.0,57.2289,57.2486,57.1007,57.1105,69996.0
2024-12-16 12:30:00,57.91,57.97,57.87,57.91,61768.0,57.1105,57.1697,57.0711,57.1105,61768.0
2024-12-16 13:00:00,57.92,57.99,57.91,57.99,54976.0,57.1204,57.1894,57.1105,57.1894,54976.0
2024-12-16 13:30:00,57.99,58.13,57.98,58.13,38606.0,57.1894,57.3275,57.1796,57.3275,38606.0
2024-12-16 14:00:00,58.12,58.21,58.12,58.18,52218.0,57.3176,57.4064,57.3176,57.3768,52218.0
2024-12-16 14:30:00,58.17,58.26,58.15,58.26,57764.0,57.3669,57.4557,57.3472,57.4557,57764.0
2024-12-16 15:00:00,58.26,58.28,58.22,58.27,52692.0,57.4557,57.4754,57.4163,57.4656,52692.0
2024-12-16 15:30:00,58.28,58.38,58.17,58.36,207758.0,57.4754,57.5741,57.3669,57.5543,207758.0
2024-12-17 09:30:00,58.32,58.87,58.17,58.76,77577.0,57.5149,58.0573,57.3669,57.9488,77577.0
2024-12-17 10:00:00,58.75,59.07,58.75,58.92,92895.0,57.9389,58.2545,57.9389,58.1066,92895.0
2024-12-17 10:30:00,58.92,58.93,58.77,58.79,68126.0,58.1066,58.1165,57.9587,57.9784,68126.0
2024-12-17 11:00:00,58.79,58.95,58.67,58.81,132070.0,57.9784,58.1362,57.86,57.9981,132070.0
2024-12-17 11:30:00,58.8,58.96,58.76,58.95,60593.0,57.9883,58.146,57.9488,58.1362,60593.0
2024-12-17 12:00:00,58.94,58.95,58.76,58.8,50918.0,58.1263,58.1362,57.9488,57.9883,50918.0
2024-12-17 12:30:00,58.8,58.83,58.77,58.82,35857.0,57.9883,58.0178,57.9587,58.008,35857.0
2024-12-17 13:00:00,58.8,58.81,58.66,58.66,32656.0,57.9883,57.9981,57.8502,57.8502,32656.0
2024-12-17 13:30:00,58.67,58.75,58.61,58.73,30049.0,57.86,57.9389,57.8009,57.9192,30049.0
2024-12-17 14:00:00,58.73,58.74,58.58,58.58,30486.0,57.9192,57.9291,57.7713,57.7713,30486.0
2024-12-17 14:30:00,58.57,58.59,58.5,58.5,41136.0,57.7614,57.7812,57.6924,57.6924,41136.0
2024-12-17 15:00:00,58.51,58.53,58.44,58.45,43785.0,57.7023,57.722,57.6332,57.6431,43785.0
2024-12-17 15:30:00,58.46,58.63,58.44,58.51,137700.0,57.6529,57.8206,57.6332,57.7023,137700.0
2024-12-18 09:30:00,58.71,58.71,58.22,58.37,80000.0,57.8995,57.8995,57.4163,57.5642,80000.0
2024-12-18 10:00:00,58.36,58.67,58.36,58.51,83980.0,57.5543,57.86,57.5543,57.7023,83980.0
2024-12-18 10:30:00,58.47,58.62,58.46,58.53,58351.0,57.6628,57.8107,57.6529,57.722,58351.0
2024-12-18 11:00:00,58.54,58.65,58.52,58.64,35885.0,57.7318,57.8403,57.7121,57.8305,35885.0
2024-12-18 11:30:00,58.62,58.63,58.52,58.52,33580.0,57.8107,57.8206,57.7121,57.7121,33580.0
2024-12-18 12:00:00,58.51,58.55,58.44,58.46,21963.0,57.7023,57.7417,57.6332,57.6529,21963.0
2024-12-18 12:30:00,58.45,58.49,58.41,58.45,18987.0,57.6431,57.6825,57.6036,57.6431,18987.0
2024-12-18 13:00:00,58.45,58.48,58.41,58.45,22264.0,57.6431,57.6727,57.6036,57.6431,22264.0
2024-12-18 13:30:00,58.45,58.59,58.45,58.54,24144.0,57.6431,57.7812,57.6431,57.7318,24144.0
2024-12-18 14:00:00,58.52,58.55,58.22,58.22,68330.0,57.7121,57.7417,57.4163,57.4163,68330.0
2024-12-18 14:30:00,58.21,58.33,58.05,58.11,110523.0,57.4064,57.5247,57.2486,57.3078,110523.0
2024-12-18 15:00:00,58.13,58.23,57.99,58.03,213088.0,57.3275,57.4261,57.1894,57.2289,213088.0
2024-12-18 15:30:00,58.03,58.17,57.48,57.49,462022.0,57.2289,57.3669,56.6865,56.6963,462022.0
2024-12-19 09:30:00,57.44,58.12,57.36,57.83,88243.0,56.647,57.3176,56.5681,57.0316,88243.0
2024-12-19 10:00:00,57.84,57.85,57.64,57.7,63991.0,57.0415,57.0514,56.8443,56.9034,63991.0
2024-12-19 10:30:00,57.69,57.81,57.5,57.54,73439.0,56.8936,57.0119,56.7062,56.7456,73439.0
2024-12-19 11:00:00,57.52,57.91,57.51,57.9,43332.0,56.7259,57.1105,56.7161,57.1007,43332.0
2024-12-19 11:30:00,57.9,57.92,57.76,57.77,43241.0,57.1007,57.1204,56.9626,56.9725,43241.0
2024-12-19 12:00:00,57.78,57.88,57.76,57.85,44929.0,56.9823,57.081,56.9626,57.0514,44929.0
2024-12-19 12:30:00,57.86,57.86,57.63,57.72,32230.0,57.0612,57.0612,56.8344,56.9232,32230.0
2024-12-19 13:00:00,57.71,57.77,57.55,57.77,34705.0,56.9133,56.9725,56.7555,56.9725,34705.0
2024-12-19 13:30:00,57.76,57.98,57.72,57.98,19730.0,56.9626,57.1796,56.9232,57.1796,19730.0
2024-12-19 14:00:00,57.97,57.99,57.85,57.87,31429.0,57.1697,57.1894,57.0514,57.0711,31429.0
2024-12-19 14:30:00,57.89,57.89,57.77,57.79,47003.0,57.0908,57.0908,56.9725,56.9922,47003.0
2024-12-19 15:00:00,57.79,57.9,57.77,57.79,55481.0,56.9922,57.1007,56.9725,56.9922,55481.0
2024-12-19 15:30:00,57.79,57.87,57.59,57.6,180062.0,56.9922,57.0711,56.795,56.8048,180062.0
2024-12-20 09:30:00,57.49,57.9,57.29,57.65,72810.0,56.6963,57.1007,56.4991,56.8541,72810.0
2024-12-20 10:00:00,57.68,58.02,57.51,58.0,61329.0,56.8837,57.219,56.7161,57.1993,61329.0
2024-12-20 10:30:00,58.0,58.16,57.96,58.01,92773.0,57.1993,57.3571,57.1598,57.2092,92773.0
2024-12-20 11:00:00,58.01,58.53,58.0,58.45,85724.0,57.2092,57.722,57.1993,57.6431,85724.0
2024-12-20 11:30:00,58.46,58.78,58.44,58.7,93011.0,57.6529,57.9685,57.6332,57.8896,93011.0
2024-12-20 12:00:00,58.69,58.75,58.62,58.74,55188.0,57.8798,57.9389,57.8107,57.9291,55188.0
2024-12-20 12:30:00,58.72,58.77,58.61,58.67,48417.0,57.9094,57.9587,57.8009,57.86,48417.0
2024-12-20 13:00:00,58.68,58.7,58.47,58.52,65142.0,57.8699,57.8896,57.6628,57.7121,65142.0
2024-12-20 13:30:00,58.52,58.59,58.38,58.38,49596.0,57.7121,57.7812,57.5741,57.5741,49596.0
2024-12-20 14:00:00,58.37,58.49,58.37,58.47,55580.0,57.5642,57.6825,57.5642,57.6628,55580.0
2024-12-20 14:30:00,58.46,58.67,58.45,58.61,57664.0,57.6529,57.86,57.6431,57.8009,57664.0
2024-12-20 15:00:00,58.62,58.73,58.57,58.67,70461.0,57.8107,57.9192,57.7614,57.86,70461.0
2024-12-20 15:30:00,58.67,58.69,58.25,58.54,388558.0,57.86,57.8798,57.4458,57.7318,388558.0
2024-12-23 09:30:00,58.13,58.63,58.13,58.37,98320.0,57.3275,57.8206,57.3275,57.5642,98320.0
2024-12-23 10:00:00,58.36,58.39,58.19,58.32,67328.0,57.5543,57.5839,57.3867,57.5149,67328.0
2024-12-23 10:30:00,58.32,58.32,58.12,58.15,66490.0,57.5149,57.5149,57.3176,57.3472,66490.0
2024-12-23 11:00:00,58.15,58.37,58.13,58.29,48001.0,57.3472,57.5642,57.3275,57.4853,48001.0
2024-12-23 11:30:00,58.27,58.39,58.24,58.35,40878.0,57.4656,57.5839,57.436,57.5445,40878.0
2024-12-23 12:00:00,58.35,58.44,58.34,58.43,36450.0,57.5445,57.6332,57.5346,57.6234,36450.0
2024-12-23 12:30:00,58.41,58.47,58.37,58.44,30827.0,57.6036,57.6628,57.5642,57.6332,30827.0
2024-12-23 13:00:00,58.43,58.55,58.43,58.55,35035.0,57.6234,57.7417,57.6234,57.7417,35035.0
2024-12-23 13:30:00,58.55,58.65,58.54,58.62,35366.0,57.7417,57.8403,57.7318,57.8107,35366.0
2024-12-23 14:00:00,58.62,58.75,58.61,58.71,49229.0,57.8107,57.9389,57.8009,57.8995,49229.0
2024-12-23 14:30:00,58.71,58.76,58.69,58.72,43122.0,57.8995,57.9488,57.8798,57.9094,43122.0
2024-12-23 15:00:00,58.71,58.73,58.65,58.7,49280.0,57.8995,57.9192,57.8403,57.8896,49280.0
2024-12-23 15:30:00,58.72,59.02,58.71,58.97,204101.0,57.9094,58.2052,57.8995,58.1559,204101.0
2024-12-24 09:30:00,58.8,59.34,58.8,59.32,54221.0,57.9883,58.5208,57.9883,58.5011,54221.0
2024-12-24 10:00:00,59.3,59.67,59.3,59.35,71534.0,58.4814,58.8462,58.4814,58.5307,71534.0
2024-12-24 10:30:00,59.34,59.49,59.33,59.48,32227.0,58.5208,58.6687,58.5109,58.6589,32227.0
2024-12-24 11:00:00,59.48,59.58,59.48,59.56,36925.0,58.6589,58.7575,58.6589,58.7378,36925.0
2024-12-24 11:30:00,59.55,59.63,59.5,59.5,49625.0,58.7279,58.8068,58.6786,58.6786,49625.0
2024-12-24 12:00:00,59.5,59.69,59.5,59.69,55891.0,58.6786,58.866,58.6786,58.866,55891.0
2024-12-24 12:30:00,59.68,59.84,59.65,59.84,121037.0,58.8561,59.0139,58.8265,59.0139,121037.0
2024-12-26 09:30:00,59.56,59.76,59.43,59.71,58250.0,58.7378,58.935,58.6096,58.8857,58250.0
2024-12-26 10:00:00,59.69,59.79,59.65,59.73,40649.0,58.866,58.9646,58.8265,58.9054,40649.0
2024-12-26 10:30:00,59.73,59.76,59.67,59.71,39732.0,58.9054,58.935,58.8462,58.8857,39732.0
2024-12-26 11:00:00,59.71,59.81,59.65,59.79,47121.0,58.8857,58.9843,58.8265,58.9646,47121.0
2024-12-26 11:30:00,59.78,59.81,59.74,59.8,22934.0,58.9547,58.9843,58.9153,58.9744,22934.0
2024-12-26 12:00:00,59.8,59.85,59.78,59.79,19635.0,58.9744,59.0238,58.9547,58.9646,19635.0
2024-12-26 12:30:00,59.79,59.85,59.74,59.8,17486.0,58.9646,59.0238,58.9153,58.9744,17486.0
2024-12-26 13:00:00,59.8,59.84,59.79,59.79,19155.0,58.9744,59.0139,58.9646,58.9646,19155.0
2024-12-26 13:30:00,59.78,59.79,59.69,59.77,33579.0,58.9547,58.9646,58.866,58.9449,33579.0
2024-12-26 14:00:00,59.77,59.83,59.75,59.82,35952.0,58.9449,59.004,58.9251,58.9942,35952.0
2024-12-26 14:30:00,59.82,59.91,59.82,59.9,22895.0,58.9942,59.0829,58.9942,59.0731,22895.0
2024-12-26 15:00:00,59.9,59.92,59.85,59.88,40268.0,59.0731,59.0928,59.0238,59.0533,40268.0
2024-12-26 15:30:00,59.87,60.05,59.86,59.99,156535.0,59.0435,59.221,59.0336,59.1618,156535.0
2024-12-27 09:30:00,59.57,60.02,59.52,59.95,67664.0,58.7476,59.1914,58.6983,59.1224,67664.0
2024-12-27 10:00:00,59.95,59.97,59.54,59.54,62868.0,59.1224,59.1421,58.718,58.718,62868.0
2024-12-27 10:30:00,59.55,59.65,59.43,59.53,47962.0,58.7279,58.8265,58.6096,58.7082,47962.0
2024-12-27 11:00:00,59.54,59.59,59.45,59.59,47339.0,58.718,58.7673,58.6293,58.7673,47339.0
2024-12-27 11:30:00,59.59,59.62,59.33,59.35,43288.0,58.7673,58.7969,58.5109,58.5307,43288.0
2024-12-27 12:00:00,59.34,59.39,59.14,59.2,79570.0,58.5208,58.5701,58.3236,58.3827,79570.0
2024-12-27 12:30:00,59.21,59.28,59.15,59.23,42701.0,58.3926,58.4616,58.3334,58.4123,42701.0
2024-12-27 13:00:00,59.23,59.37,59.23,59.32,25908.0,58.4123,58.5504,58.4123,58.5011,25908.0
2024-12-27 13:30:00,59.32,59.48,59.3,59.47,34686.0,58.5011,58.6589,58.4814,58.649,34686.0
2024-12-27 14:00:00,59.46,59.54,59.42,59.47,46051.0,58.6391,58.718,58.5997,58.649,46051.0
2024-12-27 14:30:00,59.47,59.56,59.45,59.52,31676.0,58.649,58.7378,58.6293,58.6983,31676.0
2024-12-27 15:00:00,59.51,59.51,59.33,59.36,51733.0,58.6885,58.6885,58.5109,58.5405,51733.0
2024-12-27 15:30:00,59.35,59.65,59.31,59.64,144698.0,58.5307,58.8265,58.4912,58.8167,144698.0
2024-12-30 09:30:00,59.12,59.15,58.42,58.49,64368.0,58.3038,58.3334,57.6135,57.6825,64368.0
2024-12-30 10:00:00,58.45,58.65,58.45,58.49,60803.0,57.6431,57.8403,57.6431,57.6825,60803.0
2024-12-30 10:30:00,58.48,58.72,58.47,58.67,44750.0,57.6727,57.9094,57.6628,57.86,44750.0
2024-12-30 11:00:00,58.68,58.87,58.65,58.82,25980.0,57.8699,58.0573,57.8403,58.008,25980.0
2024-12-30 11:30:00,58.86,58.99,58.79,58.95,37082.0,58.0474,58.1756,57.9784,58.1362,37082.0
2024-12-30 12:00:00,58.96,59.17,58.96,59.15,52636.0,58.146,58.3531,58.146,58.3334,52636.0
2024-12-30 12:30:00,59.15,59.26,59.11,59.26,42463.0,58.3334,58.4419,58.294,58.4419,42463.0
2024-12-30 13:00:00,59.23,59.28,59.15,59.22,31996.0,58.4123,58.4616,58.3334,58.4025,31996.0
2024-12-30 13:30:00,59.21,59.32,59.2,59.27,30633.0,58.3926,58.5011,58.3827,58.4518,30633.0
2024-12-30 14:00:00,59.3,59.3,59.15,59.2,43082.0,58.4814,58.4814,58.3334,58.3827,43082.0
2024-12-30 14:30:00,59.2,59.33,59.2,59.31,40337.0,58.3827,58.5109,58.3827,58.4912,40337.0
2024-12-30 15:00:00,59.3,59.36,59.22,59.23,41816.0,58.4814,58.5405,58.4025,58.4123,41816.0
2024-12-30 15:30:00,59.22,59.38,59.14,59.17,147740.0,58.4025,58.5602,58.3236,58.3531,147740.0
2024-12-31 09:30:00,59.23,59.37,59.15,59.27,79508.0,58.4123,58.5504,58.3334,58.4518,79508.0
2024-12-31 10:00:00,59.27,59.34,59.11,59.23,91257.0,58.4518,58.5208,58.294,58.4123,91257.0
2024-12-31 10:30:00,59.22,59.28,59.1,59.19,58234.0,58.4025,58.4616,58.2841,58.3729,58234.0
2024-12-31 11:00:00,59.19,59.19,58.93,58.98,47035.0,58.3729,58.3729,58.1165,58.1658,47035.0
2024-12-31 11:30:00,58.98,58.99,58.88,58.91,22846.0,58.1658,58.1756,58.0671,58.0967,22846.0
2024-12-31 12:00:00,58.91,58.95,58.81,58.81,23157.0,58.0967,58.1362,57.9981,57.9981,23157.0
2024-12-31 12:30:00,58.81,59.04,58.77,59.04,32616.0,57.9981,58.2249,57.9587,58.2249,32616.0
2024-12-31 13:00:00,59.03,59.07,58.87,58.91,38073.0,58.2151,58.2545,58.0573,58.0967,38073.0
2024-12-31 13:30:00,58.91,59.07,58.91,59.0,47816.0,58.0967,58.2545,58.0967,58.1855,47816.0
2024-12-31 14:00:00,58.99,59.07,58.86,58.91,45041.0,58.1756,58.2545,58.0474,58.0967,45041.0
2024-12-31 14:30:00,58.91,59.02,58.9,59.02,51466.0,58.0967,58.2052,58.0869,58.2052,51466.0
2024-12-31 15:00:00,59.02,59.04,58.87,59.01,49641.0,58.2052,58.2249,58.0573,58.1954,49641.0
2024-12-31 15:30:00,59.02,59.26,58.94,59.17,237650.0,58.2052,58.4419,58.1263,58.3531,237650.0
2025-01-02 09:30:00,59.27,59.67,59.21,59.63,135138.0,58.4518,58.8462,58.3926,58.8068,135138.0
2025-01-02 10:00:00,59.65,59.68,59.22,59.26,126344.0,58.8265,58.8561,58.4025,58.4419,126344.0
2025-01-02 10:30:00,59.24,59.46,59.18,59.34,87364.0,58.4222,58.6391,58.363,58.5208,87364.0
2025-01-02 11:00:00,59.37,59.37,58.99,59.21,41448.0,58.5504,58.5504,58.1756,58.3926,41448.0
2025-01-02 11:30:00,59.21,59.38,59.18,59.33,41705.0,58.3926,58.5602,58.363,58.5109,41705.0
2025-01-02 12:00:00,59.33,59.34,58.93,58.95,46476.0,58.5109,58.5208,58.1165,58.1362,46476.0
2025-01-02 12:30:00,58.93,58.93,58.63,58.78,59971.0,58.1165,58.1165,57.8206,57.9685,59971.0
2025-01-02 13:00:00,58.77,58.77,58.59,58.73,40719.0,57.9587,57.9587,57.7812,57.9192,40719.0
2025-01-02 13:30:00,58.74,58.78,58.57,58.73,73527.0,57.9291,57.9685,57.7614,57.9192,73527.0
2025-01-02 14:00:00,58.73,58.89,58.66,58.87,42751.0,57.9192,58.077,57.8502,58.0573,42751.0
2025-01-02 14:30:00,58.87,58.92,58.71,58.71,52319.0,58.0573,58.1066,57.8995,57.8995,52319.0
2025-01-02 15:00:00,58.73,58.98,58.73,58.95,49912.0,57.9192,58.1658,57.9192,58.1362,49912.0
2025-01-02 15:30:00,58.95,59.11,58.87,59.1,130311.0,58.1362,58.294,58.0573,58.2841,130311.0
2025-01-03 09:30:00,58.98,59.07,58.47,58.57,122761.0,58.561,58.6504,58.0547,58.154,122761.0
2025-01-03 10:00:00,58.57,58.64,58.37,58.53,84851.0,58.154,58.2235,57.9554,58.1142,84851.0
2025-01-03 10:30:00,58.53,58.75,58.48,58.73,100286.0,58.1142,58.3327,58.0646,58.3128,100286.0
2025-01-03 11:00:00,58.74,58.77,58.55,58.77,64544.0,58.3228,58.3525,58.1341,58.3525,64544.0
2025-01-03 11:30:00,58.76,59.03,58.76,58.95,52208.0,58.3426,58.6107,58.3426,58.5313,52208.0
2025-01-03 12:00:00,58.96,59.04,58.94,58.97,36676.0,58.5412,58.6206,58.5213,58.5511,36676.0
2025-01-03 12:30:00,58.96,59.0,58.93,59.0,23247.0,58.5412,58.5809,58.5114,58.5809,23247.0
2025-01-03 13:00:00,58.98,59.05,58.95,59.05,23211.0,58.561,58.6306,58.5313,58.6306,23211.0
2025-01-03 13:30:00,59.05,59.09,59.01,59.04,34198.0,58.6306,58.6703,58.5908,58.6206,34198.0
2025-01-03 14:00:00,59.03,59.16,59.01,59.1,32483.0,58.6107,58.7398,58.5908,58.6802,32483.0
2025-01-03 14:30:00,59.09,59.16,59.04,59.08,32115.0,58.6703,58.7398,58.6206,58.6603,32115.0
2025-01-03 15:00:00,59.07,59.11,59.01,59.08,44227.0,58.6504,58.6901,58.5908,58.6603,44227.0
2025-01-03 15:30:00,59.07,59.07,58.81,58.84,178191.0,58.6504,58.6504,58.3923,58.422,178191.0
2025-01-06 09:30:00,58.91,59.41,58.91,59.35,95598.0,58.4915,58.988,58.4915,58.9284,95598.0
2025-01-06 10:00:00,59.34,59.54,59.34,59.43,67545.0,58.9185,59.1171,58.9185,59.0079,67545.0
2025-01-06 10:30:00,59.42,59.45,59.29,59.35,73768.0,58.9979,59.0277,58.8688,58.9284,73768.0
2025-01-06 11:00:00,59.34,59.47,59.25,59.43,51787.0,58.9185,59.0476,58.8291,59.0079,51787.0
2025-01-06 11:30:00,59.43,59.58,59.41,59.51,61526.0,59.0079,59.1568,58.988,59.0873,61526.0
2025-01-06 12:00:00,59.51,59.51,59.33,59.33,40174.0,59.0873,59.0873,58.9086,58.9086,40174.0
2025-01-06 12:30:00,59.32,59.35,59.15,59.22,30319.0,58.8986,58.9284,58.7298,58.7993,30319.0
2025-01-06 13:00:00,59.21,59.21,59.06,59.06,37846.0,58.7894,58.7894,58.6405,58.6405,37846.0
2025-01-06 13:30:00,59.06,59.1,58.96,59.06,39960.0,58.6405,58.6802,58.5412,58.6405,39960.0
2025-01-06 14:00:00,59.03,59.05,58.84,58.84,36273.0,58.6107,58.6306,58.422,58.422,36273.0
2025-01-06 14:30:00,58.83,58.88,58.66,58.67,61289.0,58.4121,58.4618,58.2433,58.2533,61289.0
2025-01-06 15:00:00,58.67,58.7,58.59,58.7,59746.0,58.2533,58.283,58.1738,58.283,59746.0
2025-01-06 15:30:00,58.7,58.81,58.69,58.77,149277.0,58.283,58.3923,58.2731,58.3525,149277.0
2025-01-07 09:30:00,59.0,59.15,58.87,59.1,61430.0,58.5809,58.7298,58.4518,58.6802,61430.0
2025-01-07 10:00:00,59.1,59.24,58.88,59.22,68573.0,58.6802,58.8192,58.4618,58.7993,68573.0
2025-01-07 10:30:00,59.2,59.21,58.9,59.04,89243.0,58.7795,58.7894,58.4816,58.6206,89243.0
2025-01-07 11:00:00,59.07,59.18,58.95,59.0,51281.0,58.6504,58.7596,58.5313,58.5809,51281.0
2025-01-07 11:30:00,59.0,59.03,58.72,58.74,42455.0,58.5809,58.6107,58.3029,58.3228,42455.0
2025-01-07 12:00:00,58.74,58.91,58.74,58.89,36261.0,58.3228,58.4915,58.3228,58.4717,36261.0
2025-01-07 12:30:00,58.89,58.95,58.77,58.84,31116.0,58.4717,58.5313,58.3525,58.422,31116.0
2025-01-07 13:00:00,58.84,58.99,58.84,58.98,16627.0,58.422,58.571,58.422,58.561,16627.0
2025-01-07 13:30:00,58.97,58.99,58.9,58.95,18174.0,58.5511,58.571,58.4816,58.5313,18174.0
2025-01-07 14:00:00,58.94,59.04,58.91,59.01,25847.0,58.5213,58.6206,58.4915,58.5908,25847.0
2025-01-07 14:30:00,59.01,59.01,58.89,58.91,20527.0,58.5908,58.5908,58.4717,58.4915,20527.0
2025-01-07 15:00:00,58.9,58.91,58.71,58.72,43992.0,58.4816,58.4915,58.293,58.3029,43992.0
2025-01-07 15:30:00,58.71,58.95,58.65,58.93,166664.0,58.293,58.5313,58.2334,58.5114,166664.0
2025-01-08 09:30:00,58.89,58.89,58.37,58.42,71681.0,58.4717,58.4717,57.9554,58.005,71681.0
2025-01-08 10:00:00,58.42,58.57,58.28,58.28,83222.0,58.005,58.154,57.866,57.866,83222.0
2025-01-08 10:30:00,58.28,58.6,58.28,58.59,51694.0,57.866,58.1837,57.866,58.1738,51694.0
2025-01-08 11:00:00,58.6,58.71,58.58,58.68,33372.0,58.1837,58.293,58.1639,58.2632,33372.0
2025-01-08 11:30:00,58.67,58.85,58.66,58.82,21965.0,58.2533,58.432,58.2433,58.4022,21965.0
2025-01-08 12:00:00,58.83,58.85,58.63,58.63,16965.0,58.4121,58.432,58.2135,58.2135,16965.0
2025-01-08 12:30:00,58.66,58.83,58.63,58.8,22331.0,58.2433,58.4121,58.2135,58.3823,22331.0
2025-01-08 13:00:00,58.83,59.02,58.83,58.99,22661.0,58.4121,58.6008,58.4121,58.571,22661.0
2025-01-08 13:30:00,58.98,59.05,58.88,58.99,34683.0,58.561,58.6306,58.4618,58.571,34683.0
2025-01-08 14:00:00,58.98,59.18,58.96,59.16,45838.0,58.561,58.7596,58.5412,58.7398,45838.0
2025-01-08 14:30:00,59.16,59.16,58.97,59.03,40577.0,58.7398,58.7398,58.5511,58.6107,40577.0
2025-01-08 15:00:00,59.03,59.09,59.01,59.09,33150.0,58.6107,58.6703,58.5908,58.6703,33150.0
2025-01-08 15:30:00,59.07,59.24,59.06,59.19,97879.0,58.6504,58.8192,58.6405,58.7696,97879.0
2025-01-10 09:30:00,58.83,59.02,58.69,58.95,84517.0,58.4121,58.6008,58.2731,58.5313,84517.0
2025-01-10 10:00:00,58.93,59.06,58.72,59.03,90223.0,58.5114,58.6405,58.3029,58.6107,90223.0
2025-01-10 10:30:00,59.02,59.04,58.8,58.83,98965.0,58.6008,58.6206,58.3823,58.4121,98965.0
2025-01-10 11:00:00,58.84,58.84,58.59,58.62,73952.0,58.422,58.422,58.1738,58.2036,73952.0
2025-01-10 11:30:00,58.62,58.77,58.57,58.66,33073.0,58.2036,58.3525,58.154,58.2433,33073.0
2025-01-10 12:00:00,58.66,58.7,58.55,58.6,27402.0,58.2433,58.283,58.1341,58.1837,27402.0
2025-01-10 12:30:00,58.62,58.73,58.6,58.72,29383.0,58.2036,58.3128,58.1837,58.3029,29383.0
2025-01-10 13:00:00,58.71,58.97,58.66,58.92,32519.0,58.293,58.5511,58.2433,58.5015,32519.0
2025-01-10 13:30:00,58.91,58.98,58.86,58.97,36267.0,58.4915,58.561,58.4419,58.5511,36267.0
2025-01-10 14:00:00,58.98,58.98,58.8,58.91,29806.0,58.561,58.561,58.3823,58.4915,29806.0
2025-01-10 14:30:00,58.9,58.93,58.83,58.89,26053.0,58.4816,58.5114,58.4121,58.4717,26053.0
2025-01-10 15:00:00,58.89,58.91,58.7,58.7,47590.0,58.4717,58.4915,58.283,58.283,47590.0
2025-01-10 15:30:00,58.7,58.77,58.6,58.69,119513.0,58.283,58.3525,58.1837,58.2731,119513.0
2025-01-13 09:30:00,58.86,58.86,58.18,58.67,103256.0,58.4419,58.4419,57.7667,58.2533,103256.0
2025-01-13 10:00:00,58.67,58.68,58.41,58.58,75472.0,58.2533,58.2632,57.9951,58.1639,75472.0
2025-01-13 10:30:00,58.6,58.89,58.6,58.85,78628.0,58.1837,58.4717,58.1837,58.432,78628.0
2025-01-13 11:00:00,58.86,58.92,58.56,58.58,55474.0,58.4419,58.5015,58.144,58.1639,55474.0
2025-01-13 11:30:00,58.55,58.77,58.54,58.56,24596.0,58.1341,58.3525,58.1242,58.144,24596.0
2025-01-13 12:00:00,58.58,58.75,58.55,58.67,31947.0,58.1639,58.3327,58.1341,58.2533,31947.0
2025-01-13 12:30:00,58.66,58.77,58.6,58.76,27857.0,58.2433,58.3525,58.1837,58.3426,27857.0
2025-01-13 13:00:00,58.75,58.77,58.65,58.73,25652.0,58.3327,58.3525,58.2334,58.3128,25652.0
2025-01-13 13:30:00,58.74,58.86,58.72,58.82,27677.0,58.3228,58.4419,58.3029,58.4022,27677.0
2025-01-13 14:00:00,58.82,58.88,58.74,58.88,26060.0,58.4022,58.4618,58.3228,58.4618,26060.0
2025-01-13 14:30:00,58.87,58.87,58.77,58.82,28290.0,58.4518,58.4518,58.3525,58.4022,28290.0
2025-01-13 15:00:00,58.8,58.92,58.78,58.86,39499.0,58.3823,58.5015,58.3625,58.4419,39499.0
2025-01-13 15:30:00,58.85,58.88,58.71,58.75,131521.0,58.432,58.4618,58.293,58.3327,131521.0
2025-01-14 09:30:00,58.96,59.11,58.78,58.89,100285.0,58.5412,58.6901,58.3625,58.4717,100285.0
2025-01-14 10:00:00,58.89,59.05,58.87,59.02,63516.0,58.4717,58.6306,58.4518,58.6008,63516.0
2025-01-14 10:30:00,59.02,59.2,58.96,59.16,80293.0,58.6008,58.7795,58.5412,58.7398,80293.0
2025-01-14 11:00:00,59.16,59.16,59.04,59.04,51446.0,58.7398,58.7398,58.6206,58.6206,51446.0
2025-01-14 11:30:00,59.03,59.08,58.9,58.9,79636.0,58.6107,58.6603,58.4816,58.4816,79636.0
2025-01-14 12:00:00,58.9,58.93,58.83,58.84,42709.0,58.4816,58.5114,58.4121,58.422,42709.0
2025-01-14 12:30:00,58.83,58.98,58.75,58.95,24731.0,58.4121,58.561,58.3327,58.5313,24731.0
2025-01-14 13:00:00,58.94,59.11,58.94,59.08,24461.0,58.5213,58.6901,58.5213,58.6603,24461.0
2025-01-14 13:30:00,59.07,59.23,59.07,59.21,55070.0,58.6504,58.8093,58.6504,58.7894,55070.0
2025-01-14 14:00:00,59.2,59.27,59.17,59.2,79476.0,58.7795,58.849,58.7497,58.7795,79476.0
2025-01-14 14:30:00,59.19,59.33,59.19,59.24,71653.0,58.7696,58.9086,58.7696,58.8192,71653.0
2025-01-14 15:00:00,59.25,59.25,59.01,59.16,85910.0,58.8291,58.8291,58.5908,58.7398,85910.0
2025-01-14 15:30:00,59.16,59.34,59.09,59.34,154557.0,58.7398,58.9185,58.6703,58.9185,154557.0
2025-01-15 09:30:00,59.83,60.15,59.62,60.11,193231.0,59.405,59.7227,59.1965,59.683,193231.0
2025-01-15 10:00:00,60.11,60.31,60.09,60.22,123425.0,59.683,59.8816,59.6632,59.7922,123425.0
2025-01-15 10:30:00,60.23,60.27,60.05,60.07,94102.0,59.8022,59.8419,59.6234,59.6433,94102.0
2025-01-15 11:00:00,60.07,60.33,60.07,60.17,97843.0,59.6433,59.9015,59.6433,59.7426,97843.0
2025-01-15 11:30:00,60.15,60.19,59.94,59.97,80146.0,59.7227,59.7625,59.5142,59.544,80146.0
2025-01-15 12:00:00,59.97,60.02,59.94,60.01,43749.0,59.544,59.5937,59.5142,59.5837,43749.0
2025-01-15 12:30:00,60.02,60.13,60.01,60.03,44607.0,59.5937,59.7029,59.5837,59.6036,44607.0
2025-01-15 13:00:00,60.02,60.2,60.02,60.19,33710.0,59.5937,59.7724,59.5937,59.7625,33710.0
2025-01-15 13:30:00,60.19,60.24,60.16,60.21,41069.0,59.7625,59.8121,59.7327,59.7823,41069.0
2025-01-15 14:00:00,60.21,60.23,60.13,60.16,28583.0,59.7823,59.8022,59.7029,59.7327,28583.0
2025-01-15 14:30:00,60.16,60.17,60.1,60.11,50196.0,59.7327,59.7426,59.6731,59.683,50196.0
2025-01-15 15:00:00,60.11,60.2,60.11,60.15,74138.0,59.683,59.7724,59.683,59.7227,74138.0
2025-01-15 15:30:00,60.15,60.18,59.93,59.98,222824.0,59.7227,59.7525,59.5043,59.5539,222824.0
2025-01-16 09:30:00,60.27,60.32,59.84,59.96,87201.0,59.8419,59.8915,59.4149,59.5341,87201.0
2025-01-16 10:00:00,59.97,60.15,59.86,60.13,92067.0,59.544,59.7227,59.4348,59.7029,92067.0
2025-01-16 10:30:00,60.15,60.41,60.14,60.38,107462.0,59.7227,59.9809,59.7128,59.9511,107462.0
2025-01-16 11:00:00,60.38,60.44,60.28,60.39,51550.0,59.9511,60.0107,59.8518,59.961,51550.0
2025-01-16 11:30:00,60.39,60.4,60.23,60.36,38136.0,59.961,59.971,59.8022,59.9312,38136.0
2025-01-16 12:00:00,60.34,60.39,60.33,60.35,37481.0,59.9114,59.961,59.9015,59.9213,37481.0
2025-01-16 12:30:00,60.35,60.36,60.22,60.24,51498.0,59.9213,59.9312,59.7922,59.8121,51498.0
2025-01-16 13:00:00,60.24,60.3,60.16,60.17,42319.0,59.8121,59.8717,59.7327,59.7426,42319.0
2025-01-16 13:30:00,60.16,60.16,59.97,59.98,73625.0,59.7327,59.7327,59.544,59.5539,73625.0
2025-01-16 14:00:00,59.98,60.0,59.91,59.98,54767.0,59.5539,59.5738,59.4844,59.5539,54767.0
2025-01-16 14:30:00,59.98,60.05,59.95,59.98,38467.0,59.5539,59.6234,59.5242,59.5539,38467.0
2025-01-16 15:00:00,59.98,60.02,59.94,59.95,63680.0,59.5539,59.5937,59.5142,59.5242,63680.0
2025-01-16 15:30:00,59.95,60.02,59.78,59.81,196330.0,59.5242,59.5937,59.3554,59.3852,196330.0
2025-01-17 09:30:00,60.77,60.91,60.41,60.56,109317.0,60.3383,60.4773,59.9809,60.1298,109317.0
2025-01-17 10:00:00,60.54,60.61,60.43,60.52,75008.0,60.11,60.1795,60.0008,60.0901,75008.0
2025-01-17 10:30:00,60.53,60.59,60.43,60.59,39599.0,60.1,60.1596,60.0008,60.1596,39599.0
2025-01-17 11:00:00,60.59,60.62,60.45,60.62,65805.0,60.1596,60.1894,60.0206,60.1894,65805.0
2025-01-17 11:30:00,60.63,60.66,60.56,60.57,168993.0,60.1993,60.2291,60.1298,60.1398,168993.0
2025-01-17 12:00:00,60.57,60.65,60.53,60.62,127420.0,60.1398,60.2192,60.1,60.1894,127420.0
2025-01-17 12:30:00,60.62,60.67,60.58,60.59,97848.0,60.1894,60.239,60.1497,60.1596,97848.0
2025-01-17 13:00:00,60.59,60.7,60.56,60.61,107034.0,60.1596,60.2688,60.1298,60.1795,107034.0
2025-01-17 13:30:00,60.6,60.65,60.57,60.57,125162.0,60.1695,60.2192,60.1398,60.1398,125162.0
2025-01-17 14:00:00,60.57,60.57,60.45,60.46,23638.0,60.1398,60.1398,60.0206,60.0305,23638.0
2025-01-17 14:30:00,60.45,60.45,60.35,60.38,32051.0,60.0206,60.0206,59.9213,59.9511,32051.0
2025-01-17 15:00:00,60.37,60.39,60.31,60.39,60236.0,59.9412,59.961,59.8816,59.961,60236.0
2025-01-17 15:30:00,60.4,60.48,60.2,60.23,308840.0,59.971,60.0504,59.7724,59.8022,308840.0
2025-01-21 09:30:00,60.44,61.33,60.43,61.32,212583.0,60.0107,60.8944,60.0008,60.8844,212583.0
2025-01-21 10:00:00,61.29,61.3,61.02,61.12,83518.0,60.8546,60.8646,60.5866,60.6858,83518.0
2025-01-21 10:30:00,61.12,61.14,60.96,61.03,52590.0,60.6858,60.7057,60.527,60.5965,52590.0
2025-01-21 11:00:00,61.02,61.05,60.94,61.0,48671.0,60.5866,60.6163,60.5071,60.5667,48671.0
2025-01-21 11:30:00,60.99,61.06,60.95,61.05,45330.0,60.5568,60.6263,60.5171,60.6163,45330.0
2025-01-21 12:00:00,61.01,61.09,60.98,61.07,21711.0,60.5766,60.6561,60.5468,60.6362,21711.0
2025-01-21 12:30:00,61.06,61.14,61.06,61.12,35833.0,60.6263,60.7057,60.6263,60.6858,35833.0
2025-01-21 13:00:00,61.11,61.15,61.06,61.07,31519.0,60.6759,60.7156,60.6263,60.6362,31519.0
2025-01-21 13:30:00,61.07,61.08,61.0,61.02,29899.0,60.6362,60.6461,60.5667,60.5866,29899.0
2025-01-21 14:00:00,61.03,61.05,60.95,60.95,32098.0,60.5965,60.6163,60.5171,60.5171,32098.0
2025-01-21 14:30:00,60.94,60.95,60.87,60.94,46855.0,60.5071,60.5171,60.4376,60.5071,46855.0
2025-01-21 15:00:00,60.93,60.98,60.93,60.98,28077.0,60.4972,60.5468,60.4972,60.5468,28077.0
2025-01-21 15:30:00,60.98,61.07,60.92,61.02,115002.0,60.5468,60.6362,60.4873,60.5866,115002.0
2025-01-22 09:30:00,61.04,61.41,61.02,61.41,66124.0,60.6064,60.9738,60.5866,60.9738,66124.0
2025-01-22 10:00:00,61.41,61.45,61.28,61.37,68174.0,60.9738,61.0135,60.8447,60.9341,68174.0
2025-01-22 10:30:00,61.36,61.37,61.18,61.28,60325.0,60.9241,60.9341,60.7454,60.8447,60325.0
2025-01-22 11:00:00,61.29,61.34,61.23,61.32,32001.0,60.8546,60.9043,60.7951,60.8844,32001.0
2025-01-22 11:30:00,61.32,61.36,61.26,61.32,42932.0,60.8844,60.9241,60.8249,60.8844,42932.0
2025-01-22 12:00:00,61.32,61.32,61.17,61.19,25536.0,60.8844,60.8844,60.7355,60.7554,25536.0
2025-01-22 12:30:00,61.2,61.23,61.15,61.15,28282.0,60.7653,60.7951,60.7156,60.7156,28282.0
2025-01-22 13:00:00,61.16,61.23,61.14,61.23,12436.0,60.7256,60.7951,60.7057,60.7951,12436.0
2025-01-22 13:30:00,61.23,61.4,61.23,61.37,29064.0,60.7951,60.9639,60.7951,60.9341,29064.0
2025-01-22 14:00:00,61.37,61.54,61.33,61.52,56093.0,60.9341,61.1029,60.8944,61.083,56093.0
2025-01-22 14:30:00,61.51,61.61,61.49,61.6,33542.0,61.0731,61.1724,61.0532,61.1624,33542.0
2025-01-22 15:00:00,61.61,61.76,61.58,61.75,58703.0,61.1724,61.3213,61.1426,61.3114,58703.0
2025-01-22 15:30:00,61.74,61.74,61.58,61.62,134090.0,61.3014,61.3014,61.1426,61.1823,134090.0
2025-01-23 09:30:00,61.64,61.71,61.47,61.49,50696.0,61.2022,61.2717,61.0334,61.0532,50696.0
2025-01-23 10:00:00,61.5,61.62,61.39,61.4,49219.0,61.0631,61.1823,60.9539,60.9639,49219.0
2025-01-23 10:30:00,61.43,61.62,61.42,61.57,27941.0,60.9936,61.1823,60.9837,61.1327,27941.0
2025-01-23 11:00:00,61.59,61.76,61.59,61.75,50540.0,61.1525,61.3213,61.1525,61.3114,50540.0
2025-01-23 11:30:00,61.76,61.88,61.74,61.85,30149.0,61.3213,61.4405,61.3014,61.4107,30149.0
2025-01-23 12:00:00,61.85,61.88,61.8,61.85,22853.0,61.4107,61.4405,61.361,61.4107,22853.0
2025-01-23 12:30:00,61.83,61.95,61.82,61.95,20944.0,61.3908,61.51,61.3809,61.51,20944.0
2025-01-23 13:00:00,61.96,62.16,61.96,62.16,54913.0,61.5199,61.7185,61.5199,61.7185,54913.0
2025-01-23 13:30:00,62.15,62.15,62.03,62.08,42854.0,61.7085,61.7085,61.5894,61.639,42854.0
2025-01-23 14:00:00,62.08,62.24,62.06,62.23,50078.0,61.639,61.7979,61.6192,61.788,50078.0
2025-01-23 14:30:00,62.23,62.3,62.18,62.25,47603.0,61.788,61.8575,61.7383,61.8078,47603.0
2025-01-23 15:00:00,62.24,62.31,62.21,62.24,56474.0,61.7979,61.8674,61.7681,61.7979,56474.0
2025-01-23 15:30:00,62.24,62.3,62.19,62.23,122854.0,61.7979,61.8575,61.7482,61.788,122854.0
2025-01-24 09:30:00,62.1,62.18,61.87,62.01,75670.0,61.6589,61.7383,61.4305,61.5695,75670.0
2025-01-24 10:00:00,62.02,62.05,61.91,61.96,47605.0,61.5795,61.6092,61.4702,61.5199,47605.0
2025-01-24 10:30:00,61.98,62.01,61.91,61.92,31015.0,61.5397,61.5695,61.4702,61.4802,31015.0
2025-01-24 11:00:00,61.92,62.16,61.92,62.16,29377.0,61.4802,61.7185,61.4802,61.7185,29377.0
2025-01-24 11:30:00,62.16,62.22,62.14,62.2,35765.0,61.7185,61.778,61.6986,61.7582,35765.0
2025-01-24 12:00:00,62.2,62.28,62.17,62.19,28245.0,61.7582,61.8376,61.7284,61.7482,28245.0
2025-01-24 12:30:00,62.16,62.18,62.09,62.11,29456.0,61.7185,61.7383,61.649,61.6688,29456.0
2025-01-24 13:00:00,62.1,62.2,62.09,62.15,24797.0,61.6589,61.7582,61.649,61.7085,24797.0
2025-01-24 13:30:00,62.16,62.18,62.07,62.12,44721.0,61.7185,61.7383,61.6291,61.6787,44721.0
2025-01-24 14:00:00,62.11,62.13,61.96,62.03,38320.0,61.6688,61.6887,61.5199,61.5894,38320.0
2025-01-24 14:30:00,62.02,62.1,62.02,62.08,39791.0,61.5795,61.6589,61.5795,61.639,39791.0
2025-01-24 15:00:00,62.08,62.17,62.08,62.17,25365.0,61.639,61.7284,61.639,61.7284,25365.0
2025-01-24 15:30:00,62.17,62.24,62.07,62.22,141605.0,61.7284,61.7979,61.6291,61.778,141605.0
2025-01-27 09:30:00,61.36,61.41,59.95,59.96,152351.0,60.9241,60.9738,59.5242,59.5341,152351.0
2025-01-27 10:00:00,59.95,60.0,59.56,59.89,141188.0,59.5242,59.5738,59.1369,59.4646,141188.0
2025-01-27 10:30:00,59.91,59.97,59.04,59.24,215178.0,59.4844,59.544,58.6206,58.8192,215178.0
2025-01-27 11:00:00,59.26,59.37,59.09,59.29,98554.0,58.8391,58.9483,58.6703,58.8688,98554.0
2025-01-27 11:30:00,59.3,59.31,58.95,59.02,148983.0,58.8788,58.8887,58.5313,58.6008,148983.0
2025-01-27 12:00:00,59.02,59.13,58.76,59.09,113394.0,58.6008,58.71,58.3426,58.6703,113394.0
2025-01-27 12:30:00,59.06,59.06,58.79,58.8,60518.0,58.6405,58.6405,58.3724,58.3823,60518.0
2025-01-27 13:00:00,58.8,59.06,58.76,58.94,67878.0,58.3823,58.6405,58.3426,58.5213,67878.0
2025-01-27 13:30:00,58.97,59.08,58.9,59.0,107624.0,58.5511,58.6603,58.4816,58.5809,107624.0
2025-01-27 14:00:00,59.01,59.23,59.01,59.2,95666.0,58.5908,58.8093,58.5908,58.7795,95666.0
2025-01-27 14:30:00,59.19,59.2,58.92,58.96,76487.0,58.7696,58.7795,58.5015,58.5412,76487.0
2025-01-27 15:00:00,58.97,59.06,58.9,58.93,86146.0,58.5511,58.6405,58.4816,58.5114,86146.0
2025-01-27 15:30:00,58.94,59.1,58.83,59.09,225773.0,58.5213,58.6802,58.4121,58.6703,225773.0
2025-01-28 09:30:00,59.05,59.55,58.92,59.16,108880.0,58.6306,59.127,58.5015,58.7398,108880.0
2025-01-28 10:00:00,59.15,59.38,59.1,59.19,89527.0,58.7298,58.9582,58.6802,58.7696,89527.0
2025-01-28 10:30:00,59.18,59.45,59.18,59.4,64570.0,58.7596,59.0277,58.7596,58.9781,64570.0
2025-01-28 11:00:00,59.4,59.45,59.15,59.17,69829.0,58.9781,59.0277,58.7298,58.7497,69829.0
2025-01-28 11:30:00,59.18,59.25,59.15,59.19,47503.0,58.7596,58.8291,58.7298,58.7696,47503.0
2025-01-28 12:00:00,59.18,59.2,59.15,59.15,51667.0,58.7596,58.7795,58.7298,58.7298,51667.0
2025-01-28 12:30:00,59.15,59.22,59.15,59.19,36055.0,58.7298,58.7993,58.7298,58.7696,36055.0
2025-01-28 13:00:00,59.19,59.35,59.19,59.29,57956.0,58.7696,58.9284,58.7696,58.8688,57956.0
2025-01-28 13:30:00,59.3,59.49,59.29,59.45,95027.0,58.8788,59.0674,58.8688,59.0277,95027.0
2025-01-28 14:00:00,59.45,59.48,59.33,59.38,68390.0,59.0277,59.0575,58.9086,58.9582,68390.0
2025-01-28 14:30:00,59.39,59.42,59.35,59.38,67258.0,58.9681,58.9979,58.9284,58.9582,67258.0
2025-01-28 15:00:00,59.4,59.46,59.39,59.39,56641.0,58.9781,59.0376,58.9681,58.9681,56641.0
2025-01-28 15:30:00,59.38,59.52,59.38,59.4,208229.0,58.9582,59.0972,58.9582,58.9781,208229.0
2025-01-29 09:30:00,59.96,60.51,59.88,60.05,116899.0,59.5341,60.0802,59.4547,59.6234,116899.0
2025-01-29 10:00:00,60.05,60.13,59.93,59.98,73956.0,59.6234,59.7029,59.5043,59.5539,73956.0
2025-01-29 10:30:00,59.99,60.02,59.84,59.86,33172.0,59.5639,59.5937,59.4149,59.4348,33172.0
2025-01-29 11:00:00,59.87,59.89,59.78,59.84,34524.0,59.4447,59.4646,59.3554,59.4149,34524.0
2025-01-29 11:30:00,59.84,60.08,59.84,60.01,48056.0,59.4149,59.6532,59.4149,59.5837,48056.0
2025-01-29 12:00:00,60.02,60.04,59.94,60.01,37897.0,59.5937,59.6135,59.5142,59.5837,37897.0
2025-01-29 12:30:00,60.01,60.01,59.91,59.91,29023.0,59.5837,59.5837,59.4844,59.4844,29023.0
2025-01-29 13:00:00,59.93,59.96,59.82,59.95,34879.0,59.5043,59.5341,59.3951,59.5242,34879.0
2025-01-29 13:30:00,59.96,59.96,59.86,59.87,22376.0,59.5341,59.5341,59.4348,59.4447,22376.0
2025-01-29 14:00:00,59.85,59.88,59.71,59.73,45106.0,59.4249,59.4547,59.2859,59.3057,45106.0
2025-01-29 14:30:00,59.73,59.95,59.72,59.85,81608.0,59.3057,59.5242,59.2958,59.4249,81608.0
2025-01-29 15:00:00,59.85,59.91,59.7,59.88,72770.0,59.4249,59.4844,59.2759,59.4547,72770.0
2025-01-29 15:30:00,59.88,59.9,59.52,59.55,172907.0,59.4547,59.4745,59.0972,59.127,172907.0
2025-01-30 09:30:00,60.45,60.93,60.26,60.84,102744.0,60.0206,60.4972,59.832,60.4078,102744.0
2025-01-30 10:00:00,60.87,60.91,60.63,60.63,87108.0,60.4376,60.4773,60.1993,60.1993,87108.0
2025-01-30 10:30:00,60.65,61.04,60.59,60.9,100420.0,60.2192,60.6064,60.1596,60.4674,100420.0
2025-01-30 11:00:00,60.9,61.02,60.83,60.9,77430.0,60.4674,60.5866,60.3979,60.4674,77430.0
2025-01-30 11:30:00,60.91,61.07,60.9,60.96,67797.0,60.4773,60.6362,60.4674,60.527,67797.0
2025-01-30 12:00:00,60.96,61.0,60.75,60.75,38279.0,60.527,60.5667,60.3185,60.3185,38279.0
2025-01-30 12:30:00,60.75,60.81,60.71,60.72,26585.0,60.3185,60.3781,60.2788,60.2887,26585.0
2025-01-30 13:00:00,60.71,60.77,60.68,60.75,24107.0,60.2788,60.3383,60.249,60.3185,24107.0
2025-01-30 13:30:00,60.76,60.86,60.73,60.83,22040.0,60.3284,60.4277,60.2986,60.3979,22040.0
2025-01-30 14:00:00,60.84,60.84,60.72,60.72,17253.0,60.4078,60.4078,60.2887,60.2887,17253.0
2025-01-30 14:30:00,60.71,60.73,60.65,60.67,25594.0,60.2788,60.2986,60.2192,60.239,25594.0
2025-01-30 15:00:00,60.66,60.69,60.59,60.6,62920.0,60.2291,60.2589,60.1596,60.1695,62920.0
2025-01-30 15:30:00,60.59,60.63,60.26,60.46,132962.0,60.1596,60.1993,59.832,60.0305,132962.0
2025-01-31 09:30:00,60.53,60.96,60.53,60.89,48390.0,60.1,60.527,60.1,60.4575,48390.0
2025-01-31 10:00:00,60.9,61.16,60.89,61.16,46614.0,60.4674,60.7256,60.4575,60.7256,46614.0
2025-01-31 10:30:00,61.15,61.18,61.07,61.12,26963.0,60.7156,60.7454,60.6362,60.6858,26963.0
2025-01-31 11:00:00,61.14,61.18,61.07,61.16,20312.0,60.7057,60.7454,60.6362,60.7256,20312.0
2025-01-31 11:30:00,61.16,61.17,61.09,61.15,23459.0,60.7256,60.7355,60.6561,60.7156,23459.0
2025-01-31 12:00:00,61.15,61.15,61.02,61.12,24391.0,60.7156,60.7156,60.5866,60.6858,24391.0
2025-01-31 12:30:00,61.14,61.17,60.92,60.94,23084.0,60.7057,60.7355,60.4873,60.5071,23084.0
2025-01-31 13:00:00,60.92,61.0,60.76,60.82,63774.0,60.4873,60.5667,60.3284,60.388,63774.0
2025-01-31 13:30:00,60.8,60.8,60.53,60.6,76822.0,60.3681,60.3681,60.1,60.1695,76822.0
2025-01-31 14:00:00,60.59,60.77,60.55,60.75,49130.0,60.1596,60.3383,60.1199,60.3185,49130.0
2025-01-31 14:30:00,60.75,60.81,60.61,60.72,59379.0,60.3185,60.3781,60.1795,60.2887,59379.0
2025-01-31 15:00:00,60.69,60.69,60.5,60.61,59042.0,60.2589,60.2589,60.0703,60.1795,59042.0
2025-01-31 15:30:00,60.62,60.69,60.46,60.57,165197.0,60.1894,60.2589,60.0305,60.1398,165197.0
2025-02-03 09:30:00,60.1,60.12,59.56,59.76,116109.0,59.6731,59.693,59.1369,59.3355,116109.0
2025-02-03 10:00:00,59.75,60.61,59.66,60.61,133710.0,59.3256,60.1795,59.2362,60.1795,133710.0
2025-02-03 10:30:00,60.62,60.79,60.53,60.72,56487.0,60.1894,60.3582,60.1,60.2887,56487.0
2025-02-03 11:00:00,60.71,61.07,60.66,60.95,98707.0,60.2788,60.6362,60.2291,60.5171,98707.0
2025-02-03 11:30:00,60.96,61.11,60.89,61.0,38900.0,60.527,60.6759,60.4575,60.5667,38900.0
2025-02-03 12:00:00,61.0,61.25,60.95,61.14,51515.0,60.5667,60.8149,60.5171,60.7057,51515.0
2025-02-03 12:30:00,61.14,61.22,60.96,61.1,96608.0,60.7057,60.7851,60.527,60.666,96608.0
2025-02-03 13:00:00,61.07,61.07,60.94,60.98,36628.0,60.6362,60.6362,60.5071,60.5468,36628.0
2025-02-03 13:30:00,60.98,61.09,60.73,60.91,91321.0,60.5468,60.6561,60.2986,60.4773,91321.0
2025-02-03 14:00:00,60.91,61.17,60.9,61.12,52044.0,60.4773,60.7355,60.4674,60.6858,52044.0
2025-02-03 14:30:00,61.12,61.2,61.07,61.15,32554.0,60.6858,60.7653,60.6362,60.7156,32554.0
2025-02-03 15:00:00,61.17,61.19,61.1,61.11,42562.0,60.7355,60.7554,60.666,60.6759,42562.0
2025-02-03 15:30:00,61.13,61.13,60.98,61.05,101571.0,60.6958,60.6958,60.5468,60.6163,101571.0
2025-02-04 09:30:00,60.77,61.12,60.74,61.12,77471.0,60.3383,60.6858,60.3085,60.6858,77471.0
2025-02-04 10:00:00,61.12,61.45,61.12,61.41,54879.0,60.6858,61.0135,60.6858,60.9738,54879.0
2025-02-04 10:30:00,61.41,61.42,61.26,61.33,29978.0,60.9738,60.9837,60.8249,60.8944,29978.0
2025-02-04 11:00:00,61.33,61.59,61.33,61.47,38159.0,60.8944,61.1525,60.8944,61.0334,38159.0
2025-02-04 11:30:00,61.47,61.49,61.4,61.43,38711.0,61.0334,61.0532,60.9639,60.9936,38711.0
2025-02-04 12:00:00,61.44,61.49,61.34,61.34,32106.0,61.0036,61.0532,60.9043,60.9043,32106.0
2025-02-04 12:30:00,61.33,61.37,61.27,61.36,24562.0,60.8944,60.9341,60.8348,60.9241,24562.0
2025-02-04 13:00:00,61.35,61.39,61.3,61.31,19746.0,60.9142,60.9539,60.8646,60.8745,19746.0
2025-02-04 13:30:00,61.31,61.33,61.23,61.23,21788.0,60.8745,60.8944,60.7951,60.7951,21788.0
2025-02-04 14:00:00,61.24,61.38,61.24,61.35,12531.0,60.805,60.944,60.805,60.9142,12531.0
2025-02-04 14:30:00,61.36,61.36,61.24,61.3,38726.0,60.9241,60.9241,60.805,60.8646,38726.0
2025-02-04 15:00:00,61.29,61.37,61.28,61.37,38302.0,60.8546,60.9341,60.8447,60.9341,38302.0
2025-02-04 15:30:00,61.37,61.43,61.29,61.32,111671.0,60.9341,60.9936,60.8546,60.8844,111671.0
2025-02-05 09:30:00,61.38,61.56,61.3,61.51,66361.0,60.944,61.1227,60.8646,61.0731,66361.0
2025-02-05 10:00:00,61.53,61.91,61.38,61.91,94185.0,61.0929,61.4702,60.944,61.4702,94185.0
2025-02-05 10:30:00,61.91,61.91,61.76,61.91,46030.0,61.4702,61.4702,61.3213,61.4702,46030.0
2025-02-05 11:00:00,61.92,62.05,61.9,62.05,50988.0,61.4802,61.6092,61.4603,61.6092,50988.0
2025-02-05 11:30:00,62.06,62.31,62.05,62.3,70033.0,61.6192,61.8674,61.6092,61.8575,70033.0
2025-02-05 12:00:00,62.31,62.48,62.3,62.44,68026.0,61.8674,62.0362,61.8575,61.9965,68026.0
2025-02-05 12:30:00,62.43,62.43,62.3,62.34,19874.0,61.9865,61.9865,61.8575,61.8972,19874.0
2025-02-05 13:00:00,62.34,62.36,62.24,62.29,39234.0,61.8972,61.917,61.7979,61.8475,39234.0
2025-02-05 13:30:00,62.29,62.48,62.26,62.41,55546.0,61.8475,62.0362,61.8178,61.9667,55546.0
2025-02-05 14:00:00,62.42,62.59,62.42,62.59,45793.0,61.9766,62.1454,61.9766,62.1454,45793.0
2025-02-05 14:30:00,62.59,62.59,62.42,62.52,53701.0,62.1454,62.1454,61.9766,62.0759,53701.0
2025-02-05 15:00:00,62.52,62.7,62.52,62.65,61040.0,62.0759,62.2546,62.0759,62.205,61040.0
2025-02-05 15:30:00,62.66,62.69,62.48,62.57,128813.0,62.2149,62.2447,62.0362,62.1255,128813.0
2025-02-06 09:30:00,62.82,62.91,62.37,62.44,61110.0,62.3738,62.4631,61.927,61.9965,61110.0
2025-02-06 10:00:00,62.43,62.44,62.26,62.3,42300.0,61.9865,61.9965,61.8178,61.8575,42300.0
2025-02-06 10:30:00,62.28,62.34,62.14,62.26,62930.0,61.8376,61.8972,61.6986,61.8178,62930.0
2025-02-06 11:00:00,62.24,62.4,62.22,62.37,48319.0,61.7979,61.9568,61.778,61.927,48319.0
2025-02-06 11:30:00,62.38,62.38,62.25,62.3,32974.0,61.9369,61.9369,61.8078,61.8575,32974.0
2025-02-06 12:00:00,62.3,62.38,62.24,62.3,32363.0,61.8575,61.9369,61.7979,61.8575,32363.0
2025-02-06 12:30:00,62.3,62.47,62.26,62.43,25979.0,61.8575,62.0263,61.8178,61.9865,25979.0
2025-02-06 13:00:00,62.43,62.45,62.36,62.42,24916.0,61.9865,62.0064,61.917,61.9766,24916.0
2025-02-06 13:30:00,62.41,62.44,62.34,62.35,21703.0,61.9667,61.9965,61.8972,61.9071,21703.0
2025-02-06 14:00:00,62.35,62.38,62.18,62.21,39917.0,61.9071,61.9369,61.7383,61.7681,39917.0
2025-02-06 14:30:00,62.21,62.32,62.08,62.22,37252.0,61.7681,61.8773,61.639,61.778,37252.0
2025-02-06 15:00:00,62.22,62.27,62.16,62.25,47581.0,61.778,61.8277,61.7185,61.8078,47581.0
2025-02-06 15:30:00,62.25,62.32,62.22,62.26,100276.0,61.8078,61.8773,61.778,61.8178,100276.0
2025-02-07 09:30:00,62.73,63.25,62.71,63.25,188900.0,62.2844,62.8007,62.2646,62.8007,188900.0
2025-02-07 10:00:00,63.24,63.24,62.87,62.87,128530.0,62.7908,62.7908,62.4234,62.4234,128530.0
2025-02-07 10:30:00,62.87,63.18,62.7,62.91,168836.0,62.4234,62.7312,62.2546,62.4631,168836.0
2025-02-07 11:00:00,62.91,63.17,62.76,62.86,88865.0,62.4631,62.7213,62.3142,62.4135,88865.0
2025-02-07 11:30:00,62.86,62.94,62.74,62.74,79417.0,62.4135,62.4929,62.2943,62.2943,79417.0
2025-02-07 12:00:00,62.72,62.92,62.67,62.78,97037.0,62.2745,62.4731,62.2248,62.3341,97037.0
2025-02-07 12:30:00,62.78,62.8,62.66,62.7,38434.0,62.3341,62.3539,62.2149,62.2546,38434.0
2025-02-07 13:00:00,62.69,62.8,62.69,62.73,43373.0,62.2447,62.3539,62.2447,62.2844,43373.0
2025-02-07 13:30:00,62.74,62.78,62.56,62.56,49923.0,62.2943,62.3341,62.1156,62.1156,49923.0
2025-02-07 14:00:00,62.58,62.61,62.45,62.52,40228.0,62.1355,62.1653,62.0064,62.0759,40228.0
2025-02-07 14:30:00,62.52,62.65,62.52,62.54,61508.0,62.0759,62.205,62.0759,62.0958,61508.0
2025-02-07 15:00:00,62.54,62.54,62.37,62.41,62503.0,62.0958,62.0958,61.927,61.9667,62503.0
2025-02-07 15:30:00,62.41,62.52,62.21,62.28,201479.0,61.9667,62.0759,61.7681,61.8376,201479.0
2025-02-10 09:30:00,63.15,63.15,62.38,62.7,71434.0,62.7014,62.7014,61.9369,62.2546,71434.0
2025-02-10 10:00:00,62.69,62.9,62.69,62.88,63954.0,62.2447,62.4532,62.2447,62.4333,63954.0
2025-02-10 10:30:00,62.89,62.92,62.77,62.81,54469.0,62.4433,62.4731,62.3241,62.3638,54469.0
2025-02-10 11:00:00,62.82,62.84,62.65,62.72,46889.0,62.3738,62.3936,62.205,62.2745,46889.0
2025-02-10 11:30:00,62.72,62.82,62.65,62.78,38128.0,62.2745,62.3738,62.205,62.3341,38128.0
2025-02-10 12:00:00,62.79,62.81,62.63,62.7,37020.0,62.344,62.3638,62.1851,62.2546,37020.0
2025-02-10 12:30:00,62.71,62.8,62.71,62.78,31398.0,62.2646,62.3539,62.2646,62.3341,31398.0
2025-02-10 13:00:00,62.78,62.84,62.75,62.77,36250.0,62.3341,62.3936,62.3043,62.3241,36250.0
2025-02-10 13:30:00,62.77,62.88,62.76,62.79,21324.0,62.3241,62.4333,62.3142,62.344,21324.0
2025-02-10 14:00:00,62.78,62.84,62.76,62.81,48801.0,62.3341,62.3936,62.3142,62.3638,48801.0
2025-02-10 14:30:00,62.83,62.91,62.8,62.85,47997.0,62.3837,62.4631,62.3539,62.4036,47997.0
2025-02-10 15:00:00,62.85,62.88,62.73,62.74,79125.0,62.4036,62.4333,62.2844,62.2943,79125.0
2025-02-10 15:30:00,62.74,62.81,62.63,62.8,165887.0,62.2943,62.3638,62.1851,62.3539,165887.0
2025-02-11 09:30:00,62.47,62.68,62.19,62.52,111807.0,62.0263,62.2348,61.7482,62.0759,111807.0
2025-02-11 10:00:00,62.52,62.64,62.48,62.55,109181.0,62.0759,62.1951,62.0362,62.1057,109181.0
2025-02-11 10:30:00,62.55,62.77,62.54,62.77,89170.0,62.1057,62.3241,62.0958,62.3241,89170.0
2025-02-11 11:00:00,62.78,62.8,62.59,62.59,159152.0,62.3341,62.3539,62.1454,62.1454,159152.0
2025-02-11 11:30:00,62.59,62.66,62.56,62.62,43157.0,62.1454,62.2149,62.1156,62.1752,43157.0
2025-02-11 12:00:00,62.61,62.66,62.53,62.65,48348.0,62.1653,62.2149,62.0858,62.205,48348.0
2025-02-11 12:30:00,62.65,62.66,62.5,62.5,48079.0,62.205,62.2149,62.056,62.056,48079.0
2025-02-11 13:00:00,62.49,62.51,62.41,62.43,53275.0,62.0461,62.066,61.9667,61.9865,53275.0
2025-02-11 13:30:00,62.42,62.44,62.22,62.22,74952.0,61.9766,61.9965,61.778,61.778,74952.0
2025-02-11 14:00:00,62.23,62.34,62.2,62.3,55347.0,61.788,61.8972,61.7582,61.8575,55347.0
2025-02-11 14:30:00,62.31,62.47,62.29,62.3,100907.0,61.8674,62.0263,61.8475,61.8575,100907.0
2025-02-11 15:00:00,62.3,62.38,62.27,62.37,104866.0,61.8575,61.9369,61.8277,61.927,104866.0
2025-02-11 15:30:00,62.36,62.46,62.34,62.45,221500.0,61.917,62.0163,61.8972,62.0064,221500.0
2025-02-12 09:30:00,61.32,61.86,61.21,61.7,138992.0,60.8844,61.4206,60.7752,61.2617,138992.0
2025-02-12 10:00:00,61.7,61.97,61.34,61.79,181467.0,61.2617,61.5298,60.9043,61.3511,181467.0
2025-02-12 10:30:00,61.78,62.12,61.78,62.06,133791.0,61.3412,61.6787,61.3412,61.6192,133791.0
2025-02-12 11:00:00,62.04,62.06,61.7,61.79,130415.0,61.5993,61.6192,61.2617,61.3511,130415.0
2025-02-12 11:30:00,61.79,62.16,61.71,62.15,92248.0,61.3511,61.7185,61.2717,61.7085,92248.0
2025-02-12 12:00:00,62.14,62.24,62.05,62.16,93766.0,61.6986,61.7979,61.6092,61.7185,93766.0
2025-02-12 12:30:00,62.15,62.34,62.09,62.29,94478.0,61.7085,61.8972,61.649,61.8475,94478.0
2025-02-12 13:00:00,62.28,62.3,62.14,62.16,104848.0,61.8376,61.8575,61.6986,61.7185,104848.0
2025-02-12 13:30:00,62.16,62.18,62.04,62.15,89050.0,61.7185,61.7383,61.5993,61.7085,89050.0
2025-02-12 14:00:00,62.15,62.27,62.12,62.24,76590.0,61.7085,61.8277,61.6787,61.7979,76590.0
2025-02-12 14:30:00,62.24,62.45,62.23,62.37,87364.0,61.7979,62.0064,61.788,61.927,87364.0
2025-02-12 15:00:00,62.39,62.45,62.2,62.21,113388.0,61.9468,62.0064,61.7582,61.7681,113388.0
2025-02-12 15:30:00,62.21,62.56,62.21,62.47,287975.0,61.7681,62.1156,61.7681,62.0263,287975.0
2025-02-13 09:30:00,66.14,66.5,63.3,63.37,572457.0,65.6702,66.0276,62.8504,62.9199,572457.0
2025-02-13 10:00:00,63.38,63.58,62.75,63.55,226737.0,62.9298,63.1284,62.3043,63.0986,226737.0
2025-02-13 10:30:00,63.55,63.67,62.94,62.99,138030.0,63.0986,63.2177,62.4929,62.5426,138030.0
2025-02-13 11:00:00,62.99,63.67,62.83,63.3,186587.0,62.5426,63.2177,62.3837,62.8504,186587.0
2025-02-13 11:30:00,63.3,63.62,63.1,63.36,110205.0,62.8504,63.1681,62.6518,62.9099,110205.0
2025-02-13 12:00:00,63.35,63.77,63.27,63.75,143590.0,62.9,63.317,62.8206,63.2972,143590.0
2025-02-13 12:30:00,63.76,64.03,63.7,63.74,112873.0,63.3071,63.5752,63.2475,63.2872,112873.0
2025-02-13 13:00:00,63.74,63.82,63.63,63.73,55237.0,63.2872,63.3667,63.178,63.2773,55237.0
2025-02-13 13:30:00,63.73,64.31,63.72,64.3,89515.0,63.2773,63.8532,63.2674,63.8433,89515.0
2025-02-13 14:00:00,64.3,64.5,64.25,64.27,89603.0,63.8433,64.0418,63.7936,63.8135,89603.0
2025-02-13 14:30:00,64.26,64.32,64.11,64.12,58382.0,63.8035,63.8631,63.6546,63.6645,58382.0
2025-02-13 15:00:00,64.11,64.2,63.85,63.94,91166.0,63.6546,63.744,63.3965,63.4858,91166.0
2025-02-13 15:30:00,63.94,63.97,63.71,63.81,215551.0,63.4858,63.5156,63.2575,63.3567,215551.0
2025-02-14 09:30:00,63.79,64.0,63.45,63.72,154311.0,63.3369,63.5454,62.9993,63.2674,154311.0
2025-02-14 10:00:00,63.72,64.09,63.72,63.97,125510.0,63.2674,63.6348,63.2674,63.5156,125510.0
2025-02-14 10:30:00,63.95,64.35,63.83,64.25,94469.0,63.4957,63.8929,63.3766,63.7936,94469.0
2025-02-14 11:00:00,64.24,64.49,64.24,64.46,94434.0,63.7837,64.0319,63.7837,64.0021,94434.0
2025-02-14 11:30:00,64.46,64.53,64.31,64.53,169724.0,64.0021,64.0716,63.8532,64.0716,169724.0
2025-02-14 12:00:00,64.53,64.56,64.38,64.47,58587.0,64.0716,64.1014,63.9227,64.0121,58587.0
2025-02-14 12:30:00,64.46,64.71,64.4,64.66,78677.0,64.0021,64.2503,63.9426,64.2007,78677.0
2025-02-14 13:00:00,64.67,64.79,64.64,64.69,61270.0,64.2106,64.3298,64.1808,64.2305,61270.0
2025-02-14 13:30:00,64.7,65.03,64.7,65.02,120198.0,64.2404,64.5681,64.2404,64.5581,120198.0
2025-02-14 14:00:00,65.03,65.06,64.9,64.96,83671.0,64.5681,64.5979,64.439,64.4986,83671.0
2025-02-14 14:30:00,64.95,64.97,64.82,64.87,55453.0,64.4886,64.5085,64.3596,64.4092,55453.0
2025-02-14 15:00:00,64.86,64.86,64.69,64.75,98959.0,64.3993,64.3993,64.2305,64.2901,98959.0
2025-02-14 15:30:00,64.76,64.97,64.74,64.87,294866.0,64.3,64.5085,64.2801,64.4092,294866.0
2025-02-18 09:30:00,65.19,66.23,65.01,65.36,233231.0,64.7269,65.7596,64.5482,64.8957,233231.0
2025-02-18 10:00:00,65.35,65.4,65.02,65.09,55151.0,64.8858,64.9354,64.5581,64.6276,55151.0
2025-02-18 10:30:00,65.11,65.23,65.06,65.19,44162.0,64.6475,64.7667,64.5979,64.7269,44162.0
2025-02-18 11:00:00,65.17,65.2,65.04,65.08,38349.0,64.7071,64.7369,64.578,64.6177,38349.0
2025-02-18 11:30:00,65.08,65.24,65.04,65.2,25511.0,64.6177,64.7766,64.578,64.7369,25511.0
2025-02-18 12:00:00,65.2,65.29,64.92,64.95,32589.0,64.7369,64.8262,64.4589,64.4886,32589.0
2025-02-18 12:30:00,64.93,65.0,64.92,64.95,20819.0,64.4688,64.5383,64.4589,64.4886,20819.0
2025-02-18 13:00:00,64.94,64.95,64.8,64.83,25576.0,64.4787,64.4886,64.3397,64.3695,25576.0
2025-02-18 13:30:00,64.83,64.91,64.79,64.84,24641.0,64.3695,64.4489,64.3298,64.3794,24641.0
2025-02-18 14:00:00,64.85,64.88,64.69,64.75,39759.0,64.3894,64.4191,64.2305,64.2901,39759.0
2025-02-18 14:30:00,64.74,64.9,64.71,64.87,34731.0,64.2801,64.439,64.2503,64.4092,34731.0
2025-02-18 15:00:00,64.86,64.98,64.73,64.74,40384.0,64.3993,64.5184,64.2702,64.2801,40384.0
2025-02-18 15:30:00,64.73,64.74,64.43,64.58,174323.0,64.2702,64.2801,63.9723,64.1213,174323.0
2025-02-19 09:30:00,64.5,64.53,64.29,64.53,67088.0,64.0418,64.0716,63.8333,64.0716,67088.0
2025-02-19 10:00:00,64.53,64.75,64.5,64.53,37931.0,64.0716,64.2901,64.0418,64.0716,37931.0
2025-02-19 10:30:00,64.52,64.67,64.49,64.67,43343.0,64.0617,64.2106,64.0319,64.2106,43343.0
2025-02-19 11:00:00,64.68,64.84,64.65,64.78,33514.0,64.2206,64.3794,64.1908,64.3199,33514.0
2025-02-19 11:30:00,64.8,64.95,64.8,64.84,14355.0,64.3397,64.4886,64.3397,64.3794,14355.0
2025-02-19 12:00:00,64.84,64.91,64.66,64.66,33879.0,64.3794,64.4489,64.2007,64.2007,33879.0
2025-02-19 12:30:00,64.67,64.7,64.56,64.68,20943.0,64.2106,64.2404,64.1014,64.2206,20943.0
2025-02-19 13:00:00,64.67,64.67,64.53,64.62,13009.0,64.2106,64.2106,64.0716,64.161,13009.0
2025-02-19 13:30:00,64.63,64.7,64.61,64.7,18863.0,64.1709,64.2404,64.1511,64.2404,18863.0
2025-02-19 14:00:00,64.69,64.76,64.62,64.69,13524.0,64.2305,64.3,64.161,64.2305,13524.0
2025-02-19 14:30:00,64.69,64.75,64.63,64.63,16977.0,64.2305,64.2901,64.1709,64.1709,16977.0
2025-02-19 15:00:00,64.63,64.67,64.57,64.63,37562.0,64.1709,64.2106,64.1113,64.1709,37562.0
2025-02-19 15:30:00,64.63,64.86,64.61,64.83,112123.0,64.1709,64.3993,64.1511,64.3695,112123.0
2025-02-20 09:30:00,64.94,65.23,64.42,64.58,103500.0,64.4787,64.7667,63.9624,64.1213,103500.0
2025-02-20 10:00:00,64.56,64.59,64.41,64.56,81426.0,64.1014,64.1312,63.9525,64.1014,81426.0
2025-02-20 10:30:00,64.55,64.56,64.28,64.32,35511.0,64.0915,64.1014,63.8234,63.8631,35511.0
2025-02-20 11:00:00,64.35,64.56,64.32,64.55,58077.0,63.8929,64.1014,63.8631,64.0915,58077.0
2025-02-20 11:30:00,64.54,64.58,64.44,64.5,38649.0,64.0816,64.1213,63.9823,64.0418,38649.0
2025-02-20 12:00:00,64.49,64.55,64.37,64.37,31815.0,64.0319,64.0915,63.9128,63.9128,31815.0
2025-02-20 12:30:00,64.37,64.42,64.31,64.33,33244.0,63.9128,63.9624,63.8532,63.873,33244.0
2025-02-20 13:00:00,64.33,64.39,64.28,64.31,25565.0,63.873,63.9326,63.8234,63.8532,25565.0
2025-02-20 13:30:00,64.3,64.38,64.27,64.29,28433.0,63.8433,63.9227,63.8135,63.8333,28433.0
2025-02-20 14:00:00,64.3,64.42,64.3,64.38,30312.0,63.8433,63.9624,63.8433,63.9227,30312.0
2025-02-20 14:30:00,64.37,64.43,64.31,64.36,48417.0,63.9128,63.9723,63.8532,63.9028,48417.0
2025-02-20 15:00:00,64.37,64.39,64.28,64.36,41522.0,63.9128,63.9326,63.8234,63.9028,41522.0
2025-02-20 15:30:00,64.35,64.67,64.33,64.66,227761.0,63.8929,64.2106,63.873,64.2007,227761.0
2025-02-21 09:30:00,64.68,64.76,64.42,64.63,80125.0,64.2206,64.3,63.9624,64.1709,80125.0
2025-02-21 10:00:00,64.62,64.69,64.39,64.48,69992.0,64.161,64.2305,63.9326,64.022,69992.0
2025-02-21 10:30:00,64.49,64.85,64.45,64.84,117907.0,64.0319,64.3894,63.9922,64.3794,117907.0
2025-02-21 11:00:00,64.85,64.92,64.79,64.86,109345.0,64.3894,64.4589,64.3298,64.3993,109345.0
2025-02-21 11:30:00,64.85,64.96,64.7,64.76,46068.0,64.3894,64.4986,64.2404,64.3,46068.0
2025-02-21 12:00:00,64.76,64.78,64.62,64.64,34273.0,64.3,64.3199,64.161,64.1808,34273.0
2025-02-21 12:30:00,64.65,64.71,64.38,64.42,39059.0,64.1908,64.2503,63.9227,63.9624,39059.0
2025-02-21 13:00:00,64.43,64.52,64.31,64.31,70972.0,63.9723,64.0617,63.8532,63.8532,70972.0
2025-02-21 13:30:00,64.3,64.31,64.08,64.1,53898.0,63.8433,63.8532,63.6248,63.6447,53898.0
2025-02-21 14:00:00,64.1,64.17,63.97,63.99,61987.0,63.6447,63.7142,63.5156,63.5355,61987.0
2025-02-21 14:30:00,63.99,64.07,63.95,63.98,66933.0,63.5355,63.6149,63.4957,63.5255,66933.0
2025-02-21 15:00:00,63.97,64.0,63.88,63.99,87279.0,63.5156,63.5454,63.4262,63.5355,87279.0
2025-02-21 15:30:00,63.99,64.07,63.92,63.98,161252.0,63.5355,63.6149,63.466,63.5255,161252.0
2025-02-24 09:30:00,64.55,64.56,63.76,63.78,96546.0,64.0915,64.1014,63.3071,63.327,96546.0
2025-02-24 10:00:00,63.79,63.94,63.64,63.74,148282.0,63.3369,63.4858,63.1879,63.2872,148282.0
2025-02-24 10:30:00,63.74,63.79,63.57,63.64,58532.0,63.2872,63.3369,63.1184,63.1879,58532.0
2025-02-24 11:00:00,63.65,63.68,63.44,63.67,56442.0,63.1979,63.2277,62.9894,63.2177,56442.0
2025-02-24 11:30:00,63.66,63.68,63.38,63.4,33958.0,63.2078,63.2277,62.9298,62.9497,33958.0
2025-02-24 12:00:00,63.4,63.64,63.4,63.51,31380.0,62.9497,63.1879,62.9497,63.0589,31380.0
2025-02-24 12:30:00,63.5,63.52,63.32,63.32,22332.0,63.0489,63.0688,62.8702,62.8702,22332.0
2025-02-24 13:00:00,63.31,63.41,63.29,63.38,33227.0,62.8603,62.9596,62.8404,62.9298,33227.0
2025-02-24 13:30:00,63.37,63.41,63.34,63.4,23491.0,62.9199,62.9596,62.8901,62.9497,23491.0
2025-02-24 14:00:00,63.4,63.47,63.34,63.38,17124.0,62.9497,63.0192,62.8901,62.9298,17124.0
2025-02-24 14:30:00,63.39,63.41,63.26,63.3,24881.0,62.9397,62.9596,62.8106,62.8504,24881.0
2025-02-24 15:00:00,63.32,63.38,63.28,63.28,39509.0,62.8702,62.9298,62.8305,62.8305,39509.0
2025-02-24 15:30:00,63.29,63.38,63.15,63.25,160784.0,62.8404,62.9298,62.7014,62.8007,160784.0
2025-02-25 09:30:00,64.56,64.61,63.33,63.81,154998.0,64.1014,64.1511,62.8802,63.3567,154998.0
2025-02-25 10:00:00,63.81,63.98,63.62,63.83,100903.0,63.3567,63.5255,63.1681,63.3766,100903.0
2025-02-25 10:30:00,63.83,63.95,63.75,63.77,86649.0,63.3766,63.4957,63.2972,63.317,86649.0
2025-02-25 11:00:00,63.76,64.06,63.65,63.97,56172.0,63.3071,63.605,63.1979,63.5156,56172.0
2025-02-25 11:30:00,63.98,64.17,63.81,64.15,65749.0,63.5255,63.7142,63.3567,63.6943,65749.0
2025-02-25 12:00:00,64.16,64.26,64.09,64.24,42800.0,63.7043,63.8035,63.6348,63.7837,42800.0
2025-02-25 12:30:00,64.25,64.42,64.22,64.41,40988.0,63.7936,63.9624,63.7638,63.9525,40988.0
2025-02-25 13:00:00,64.42,64.44,64.2,64.2,41581.0,63.9624,63.9823,63.744,63.744,41581.0
2025-02-25 13:30:00,64.2,64.33,64.17,64.17,53871.0,63.744,63.873,63.7142,63.7142,53871.0
2025-02-25 14:00:00,64.16,64.2,64.08,64.08,41550.0,63.7043,63.744,63.6248,63.6248,41550.0
2025-02-25 14:30:00,64.09,64.32,64.08,64.28,58315.0,63.6348,63.8631,63.6248,63.8234,58315.0
2025-02-25 15:00:00,64.31,64.42,64.25,64.35,50616.0,63.8532,63.9624,63.7936,63.8929,50616.0
2025-02-25 15:30:00,64.36,64.41,64.17,64.3,216884.0,63.9028,63.9525,63.7142,63.8433,216884.0
2025-02-26 09:30:00,64.1,64.36,64.03,64.35,52167.0,63.6447,63.9028,63.5752,63.8929,52167.0
2025-02-26 10:00:00,64.33,64.64,64.33,64.59,50663.0,63.873,64.1808,63.873,64.1312,50663.0
2025-02-26 10:30:00,64.59,64.77,64.53,64.65,55369.0,64.1312,64.3099,64.0716,64.1908,55369.0
2025-02-26 11:00:00,64.64,64.78,64.59,64.59,42908.0,64.1808,64.3199,64.1312,64.1312,42908.0
2025-02-26 11:30:00,64.58,64.66,64.52,64.56,37960.0,64.1213,64.2007,64.0617,64.1014,37960.0
2025-02-26 12:00:00,64.54,64.69,64.54,64.64,32951.0,64.0816,64.2305,64.0816,64.1808,32951.0
2025-02-26 12:30:00,64.64,64.66,64.28,64.29,35828.0,64.1808,64.2007,63.8234,63.8333,35828.0
2025-02-26 13:00:00,64.3,64.39,64.15,64.15,34996.0,63.8433,63.9326,63.6943,63.6943,34996.0
2025-02-26 13:30:00,64.15,64.18,64.05,64.08,32645.0,63.6943,63.7241,63.595,63.6248,32645.0
2025-02-26 14:00:00,64.08,64.13,63.94,64.11,35900.0,63.6248,63.6745,63.4858,63.6546,35900.0
2025-02-26 14:30:00,64.11,64.2,64.11,64.13,23102.0,63.6546,63.744,63.6546,63.6745,23102.0
2025-02-26 15:00:00,64.13,64.27,64.11,64.23,44444.0,63.6745,63.8135,63.6546,63.7738,44444.0
2025-02-26 15:30:00,64.22,64.35,64.03,64.09,139394.0,63.7638,63.8929,63.5752,63.6348,139394.0
2025-02-27 09:30:00,64.66,64.8,64.47,64.7,67006.0,64.2007,64.3397,64.0121,64.2404,67006.0
2025-02-27 10:00:00,64.64,65.11,64.36,65.09,103155.0,64.1808,64.6475,63.9028,64.6276,103155.0
2025-02-27 10:30:00,65.08,65.2,64.89,64.96,67485.0,64.6177,64.7369,64.4291,64.4986,67485.0
2025-02-27 11:00:00,64.98,65.29,64.93,65.14,59561.0,64.5184,64.8262,64.4688,64.6773,59561.0
2025-02-27 11:30:00,65.14,65.14,64.81,64.83,46386.0,64.6773,64.6773,64.3496,64.3695,46386.0
2025-02-27 12:00:00,64.84,64.97,64.68,64.97,43982.0,64.3794,64.5085,64.2206,64.5085,43982.0
2025-02-27 12:30:00,64.97,65.0,64.74,64.88,33150.0,64.5085,64.5383,64.2801,64.4191,33150.0
2025-02-27 13:00:00,64.89,65.01,64.81,64.99,40686.0,64.4291,64.5482,64.3496,64.5284,40686.0
2025-02-27 13:30:00,64.99,65.0,64.84,64.84,46326.0,64.5284,64.5383,64.3794,64.3794,46326.0
2025-02-27 14:00:00,64.82,64.82,64.6,64.6,71589.0,64.3596,64.3596,64.1411,64.1411,71589.0
2025-02-27 14:30:00,64.59,64.62,64.26,64.26,119869.0,64.1312,64.161,63.8035,63.8035,119869.0
2025-02-27 15:00:00,64.25,64.25,63.78,63.81,164738.0,63.7936,63.7936,63.327,63.3567,164738.0
2025-02-27 15:30:00,63.81,63.99,63.75,63.83,202559.0,63.3567,63.5355,63.2972,63.3766,202559.0
2025-02-28 09:30:00,63.99,63.99,63.38,63.49,108723.0,63.5355,63.5355,62.9298,63.039,108723.0
2025-02-28 10:00:00,63.49,63.64,63.38,63.45,90193.0,63.039,63.1879,62.9298,62.9993,90193.0
2025-02-28 10:30:00,63.45,63.49,63.23,63.42,82557.0,62.9993,63.039,62.7809,62.9695,82557.0
2025-02-28 11:00:00,63.43,63.44,63.19,63.2,57842.0,62.9794,62.9894,62.7411,62.7511,57842.0
2025-02-28 11:30:00,63.19,63.38,63.18,63.23,63261.0,62.7411,62.9298,62.7312,62.7809,63261.0
2025-02-28 12:00:00,63.23,63.41,63.18,63.3,46109.0,62.7809,62.9596,62.7312,62.8504,46109.0
2025-02-28 12:30:00,63.28,63.28,63.02,63.08,50200.0,62.8305,62.8305,62.5724,62.6319,50200.0
2025-02-28 13:00:00,63.06,63.18,62.83,63.05,53101.0,62.6121,62.7312,62.3837,62.6021,53101.0
2025-02-28 13:30:00,63.03,63.34,63.02,63.11,52847.0,62.5823,62.8901,62.5724,62.6617,52847.0
2025-02-28 14:00:00,63.1,63.25,63.1,63.23,52382.0,62.6518,62.8007,62.6518,62.7809,52382.0
2025-02-28 14:30:00,63.23,63.45,63.22,63.44,55562.0,62.7809,62.9993,62.7709,62.9894,55562.0
2025-02-28 15:00:00,63.42,63.58,63.41,63.56,43036.0,62.9695,63.1284,62.9596,63.1085,43036.0
2025-02-28 15:30:00,63.56,64.16,63.4,64.12,191179.0,63.1085,63.7043,62.9497,63.6645,191179.0
2025-03-03 09:30:00,64.45,64.87,64.24,64.32,100319.0,63.9922,64.4092,63.7837,63.8631,100319.0
2025-03-03 10:00:00,64.3,64.39,64.06,64.39,60526.0,63.8433,63.9326,63.605,63.9326,60526.0
2025-03-03 10:30:00,64.41,64.53,64.33,64.36,41557.0,63.9525,64.0716,63.873,63.9028,41557.0
2025-03-03 11:00:00,64.39,64.48,64.22,64.33,33222.0,63.9326,64.022,63.7638,63.873,33222.0
2025-03-03 11:30:00,64.33,64.41,64.11,64.4,39003.0,63.873,63.9525,63.6546,63.9426,39003.0
2025-03-03 12:00:00,64.4,64.47,64.33,64.39,27176.0,63.9426,64.0121,63.873,63.9326,27176.0
2025-03-03 12:30:00,64.4,64.49,64.34,64.36,22312.0,63.9426,64.0319,63.883,63.9028,22312.0
2025-03-03 13:00:00,64.36,64.36,64.02,64.02,26880.0,63.9028,63.9028,63.5652,63.5652,26880.0
2025-03-03 13:30:00,64.05,64.08,63.91,64.04,46755.0,63.595,63.6248,63.456,63.5851,46755.0
2025-03-03 14:00:00,64.03,64.13,63.98,64.0,30966.0,63.5752,63.6745,63.5255,63.5454,30966.0
2025-03-03 14:30:00,63.99,64.17,63.76,63.79,47076.0,63.5355,63.7142,63.3071,63.3369,47076.0
2025-03-03 15:00:00,63.78,63.78,63.2,63.23,88018.0,63.327,63.327,62.7511,62.7809,88018.0
2025-03-03 15:30:00,63.23,63.53,63.2,63.53,190545.0,62.7809,63.0787,62.7511,63.0787,190545.0
2025-03-04 09:30:00,63.75,63.81,62.94,63.12,199695.0,63.2972,63.3567,62.4929,62.6716,199695.0
2025-03-04 10:00:00,63.08,63.22,62.9,63.18,234808.0,62.6319,62.7709,62.4532,62.7312,234808.0
2025-03-04 10:30:00,63.15,63.39,62.88,62.97,157630.0,62.7014,62.9397,62.4333,62.5227,157630.0
2025-03-04 11:00:00,62.95,63.04,62.68,62.75,150946.0,62.5028,62.5922,62.2348,62.3043,150946.0
2025-03-04 11:30:00,62.74,62.95,62.63,62.8,107070.0,62.2943,62.5028,62.1851,62.3539,107070.0
2025-03-04 12:00:00,62.8,63.13,62.78,63.07,79648.0,62.3539,62.6816,62.3341,62.622,79648.0
2025-03-04 12:30:00,63.05,63.23,62.94,63.14,93740.0,62.6021,62.7809,62.4929,62.6915,93740.0
2025-03-04 13:00:00,63.15,63.4,63.14,63.3,75039.0,62.7014,62.9497,62.6915,62.8504,75039.0
2025-03-04 13:30:00,63.29,63.43,63.23,63.35,97161.0,62.8404,62.9794,62.7809,62.9,97161.0
2025-03-04 14:00:00,63.36,63.67,63.34,63.52,78906.0,62.9099,63.2177,62.8901,63.0688,78906.0
2025-03-04 14:30:00,63.52,63.68,63.47,63.67,89768.0,63.0688,63.2277,63.0192,63.2177,89768.0
2025-03-04 15:00:00,63.66,63.9,63.55,63.74,118059.0,63.2078,63.4461,63.0986,63.2872,118059.0
2025-03-04 15:30:00,63.73,63.76,63.01,63.25,285210.0,63.2773,63.3071,62.5624,62.8007,285210.0
2025-03-05 09:30:00,63.24,63.4,62.88,63.03,104284.0,62.7908,62.9497,62.4333,62.5823,104284.0
2025-03-05 10:00:00,63.04,63.38,62.81,62.88,83422.0,62.5922,62.9298,62.3638,62.4333,83422.0
2025-03-05 10:30:00,62.9,63.32,62.88,63.23,68440.0,62.4532,62.8702,62.4333,62.7809,68440.0
2025-03-05 11:00:00,63.2,63.29,63.05,63.17,58880.0,62.7511,62.8404,62.6021,62.7213,58880.0
2025-03-05 11:30:00,63.16,63.38,63.08,63.24,76248.0,62.7114,62.9298,62.6319,62.7908,76248.0
2025-03-05 12:00:00,63.2,63.5,63.2,63.5,54393.0,62.7511,63.0489,62.7511,63.0489,54393.0
2025-03-05 12:30:00,63.5,63.74,63.48,63.74,36745.0,63.0489,63.2872,63.0291,63.2872,36745.0
2025-03-05 13:00:00,63.73,63.82,63.53,63.68,70068.0,63.2773,63.3667,63.0787,63.2277,70068.0
2025-03-05 13:30:00,63.68,63.86,63.57,63.86,50435.0,63.2277,63.4064,63.1184,63.4064,50435.0
2025-03-05 14:00:00,63.87,64.07,63.8,63.95,87659.0,63.4163,63.6149,63.3468,63.4957,87659.0
2025-03-05 14:30:00,63.97,64.06,63.91,63.97,55296.0,63.5156,63.605,63.456,63.5156,55296.0
2025-03-05 15:00:00,63.96,64.17,63.93,64.09,102756.0,63.5057,63.7142,63.4759,63.6348,102756.0
2025-03-05 15:30:00,64.09,64.09,63.8,63.95,125320.0,63.6348,63.6348,63.3468,63.4957,125320.0
2025-03-06 09:30:00,63.8,63.83,62.91,63.07,193169.0,63.3468,63.3766,62.4631,62.622,193169.0
2025-03-06 10:00:00,63.07,63.69,63.05,63.67,93300.0,62.622,63.2376,62.6021,63.2177,93300.0
2025-03-06 10:30:00,63.68,63.83,63.55,63.81,77500.0,63.2277,63.3766,63.0986,63.3567,77500.0
2025-03-06 11:00:00,63.81,64.0,63.75,63.91,99859.0,63.3567,63.5454,63.2972,63.456,99859.0
2025-03-06 11:30:00,63.91,64.02,63.52,63.53,89535.0,63.456,63.5652,63.0688,63.0787,89535.0
2025-03-06 12:00:00,63.53,63.62,63.29,63.35,120756.0,63.0787,63.1681,62.8404,62.9,120756.0
2025-03-06 12:30:00,63.33,63.49,63.09,63.35,81583.0,62.8802,63.039,62.6419,62.9,81583.0
2025-03-06 13:00:00,63.35,63.39,63.17,63.19,61107.0,62.9,62.9397,62.7213,62.7411,61107.0
2025-03-06 13:30:00,63.2,63.28,62.92,63.13,78887.0,62.7511,62.8305,62.4731,62.6816,78887.0
2025-03-06 14:00:00,63.12,63.15,62.98,63.04,76405.0,62.6716,62.7014,62.5326,62.5922,76405.0
2025-03-06 14:30:00,63.03,63.4,62.94,63.11,118721.0,62.5823,62.9497,62.4929,62.6617,118721.0
2025-03-06 15:00:00,63.12,63.41,63.1,63.37,139278.0,62.6716,62.9596,62.6518,62.9199,139278.0
2025-03-06 15:30:00,63.37,63.62,63.31,63.4,244547.0,62.9199,63.1681,62.8603,62.9497,244547.0
2025-03-07 09:30:00,62.86,63.17,62.19,62.92,198249.0,62.4135,62.7213,61.7482,62.4731,198249.0
2025-03-07 10:00:00,62.92,63.27,62.83,63.24,92658.0,62.4731,62.8206,62.3837,62.7908,92658.0
2025-03-07 10:30:00,63.23,63.42,62.96,63.32,154623.0,62.7809,62.9695,62.5128,62.8702,154623.0
2025-03-07 11:00:00,63.28,63.33,62.8,62.83,95799.0,62.8305,62.8802,62.3539,62.3837,95799.0
2025-03-07 11:30:00,62.84,62.95,62.72,62.95,114409.0,62.3936,62.5028,62.2745,62.5028,114409.0
2025-03-07 12:00:00,62.95,63.15,62.87,63.13,101098.0,62.5028,62.7014,62.4234,62.6816,101098.0
2025-03-07 12:30:00,63.13,63.58,63.07,63.39,64089.0,62.6816,63.1284,62.622,62.9397,64089.0
2025-03-07 13:00:00,63.39,63.74,63.39,63.56,54949.0,62.9397,63.2872,62.9397,63.1085,54949.0
2025-03-07 13:30:00,63.6,63.85,63.55,63.85,52947.0,63.1482,63.3965,63.0986,63.3965,52947.0
2025-03-07 14:00:00,63.86,64.17,63.77,64.15,59589.0,63.4064,63.7142,63.317,63.6943,59589.0
2025-03-07 14:30:00,64.15,64.16,63.83,63.84,74640.0,63.6943,63.7043,63.3766,63.3865,74640.0
2025-03-07 15:00:00,63.83,63.85,63.64,63.82,76966.0,63.3766,63.3965,63.1879,63.3667,76966.0
2025-03-07 15:30:00,63.81,64.1,63.53,63.92,154765.0,63.3567,63.6447,63.0787,63.466,154765.0
2025-03-10 09:30:00,63.48,63.62,63.09,63.52,135165.0,63.0291,63.1681,62.6419,63.0688,135165.0
2025-03-10 10:00:00,63.5,63.69,63.41,63.48,93647.0,63.0489,63.2376,62.9596,63.0291,93647.0
2025-03-10 10:30:00,63.46,63.52,63.1,63.19,131867.0,63.0092,63.0688,62.6518,62.7411,131867.0
2025-03-10 11:00:00,63.23,63.47,63.18,63.35,86825.0,62.7809,63.0192,62.7312,62.9,86825.0
2025-03-10 11:30:00,63.38,63.46,63.04,63.1,99276.0,62.9298,63.0092,62.5922,62.6518,99276.0
2025-03-10 12:00:00,63.1,63.22,62.88,63.1,67997.0,62.6518,62.7709,62.4333,62.6518,67997.0
2025-03-10 12:30:00,63.12,63.16,62.87,62.96,108551.0,62.6716,62.7114,62.4234,62.5128,108551.0
2025-03-10 13:00:00,62.95,62.95,62.72,62.72,174487.0,62.5028,62.5028,62.2745,62.2745,174487.0
2025-03-10 13:30:00,62.73,62.8,62.69,62.72,80484.0,62.2844,62.3539,62.2447,62.2745,80484.0
2025-03-10 14:00:00,62.71,62.75,62.49,62.5,158756.0,62.2646,62.3043,62.0461,62.056,158756.0
2025-03-10 14:30:00,62.51,62.63,61.96,62.01,144212.0,62.066,62.1851,61.5199,61.5695,144212.0
2025-03-10 15:00:00,62.01,62.25,61.69,62.06,174469.0,61.5695,61.8078,61.2518,61.6192,174469.0
2025-03-10 15:30:00,62.06,62.25,61.81,62.05,442605.0,61.6192,61.8078,61.3709,61.6092,442605.0
2025-03-11 09:30:00,62.34,62.38,61.31,61.37,90154.0,61.8972,61.9369,60.8745,60.9341,90154.0
2025-03-11 10:00:00,61.39,61.61,61.02,61.06,163329.0,60.9539,61.1724,60.5866,60.6263,163329.0
2025-03-11 10:30:00,61.06,61.26,60.84,60.93,113542.0,60.6263,60.8249,60.4078,60.4972,113542.0
2025-03-11 11:00:00,60.91,61.32,60.87,61.07,92498.0,60.4773,60.8844,60.4376,60.6362,92498.0
2025-03-11 11:30:00,61.08,61.28,60.95,61.09,52700.0,60.6461,60.8447,60.5171,60.6561,52700.0
2025-03-11 12:00:00,61.1,61.15,60.82,60.92,76323.0,60.666,60.7156,60.388,60.4873,76323.0
2025-03-11 12:30:00,60.92,60.98,60.56,60.63,51307.0,60.4873,60.5468,60.1298,60.1993,51307.0
2025-03-11 13:00:00,60.61,60.73,60.55,60.6,45503.0,60.1795,60.2986,60.1199,60.1695,45503.0
2025-03-11 13:30:00,60.58,60.88,60.54,60.87,64088.0,60.1497,60.4476,60.11,60.4376,64088.0
2025-03-11 14:00:00,60.87,61.41,60.87,61.23,63223.0,60.4376,60.9738,60.4376,60.7951,63223.0
2025-03-11 14:30:00,61.25,61.48,61.15,61.43,107280.0,60.8149,61.0433,60.7156,60.9936,107280.0
2025-03-11 15:00:00,61.39,61.51,61.12,61.15,99113.0,60.9539,61.0731,60.6858,60.7156,99113.0
2025-03-11 15:30:00,61.16,61.22,60.59,60.63,210537.0,60.7256,60.7851,60.1596,60.1993,210537.0
2025-03-12 09:30:00,61.02,61.16,60.54,60.66,98216.0,60.5866,60.7256,60.11,60.2291,98216.0
2025-03-12 10:00:00,60.66,60.8,60.49,60.76,64617.0,60.2291,60.3681,60.0603,60.3284,64617.0
2025-03-12 10:30:00,60.74,60.74,60.34,60.38,77690.0,60.3085,60.3085,59.9114,59.9511,77690.0
2025-03-12 11:00:00,60.39,60.62,60.25,60.61,53473.0,59.961,60.1894,59.822,60.1795,53473.0
2025-03-12 11:30:00,60.6,60.75,60.54,60.69,47947.0,60.1695,60.3185,60.11,60.2589,47947.0
2025-03-12 12:00:00,60.69,60.94,60.57,60.85,54780.0,60.2589,60.5071,60.1398,60.4178,54780.0
2025-03-12 12:30:00,60.87,60.99,60.73,60.73,43144.0,60.4376,60.5568,60.2986,60.2986,43144.0
2025-03-12 13:00:00,60.74,60.99,60.67,60.99,49584.0,60.3085,60.5568,60.239,60.5568,49584.0
2025-03-12 13:30:00,60.97,61.03,60.63,60.63,47486.0,60.5369,60.5965,60.1993,60.1993,47486.0
2025-03-12 14:00:00,60.63,60.82,60.6,60.82,56161.0,60.1993,60.388,60.1695,60.388,56161.0
2025-03-12 14:30:00,60.83,60.94,60.79,60.88,51214.0,60.3979,60.5071,60.3582,60.4476,51214.0
2025-03-12 15:00:00,60.87,60.88,60.56,60.69,58918.0,60.4376,60.4476,60.1298,60.2589,58918.0
2025-03-12 15:30:00,60.69,60.73,60.41,60.44,165753.0,60.2589,60.2986,59.9809,60.0107,165753.0
2025-03-13 09:30:00,60.37,60.44,59.94,59.99,82510.0,59.9412,60.0107,59.5142,59.5639,82510.0
2025-03-13 10:00:00,59.98,60.49,59.84,60.31,93618.0,59.5539,60.0603,59.4149,59.8816,93618.0
2025-03-13 10:30:00,60.32,60.46,60.03,60.05,39482.0,59.8915,60.0305,59.6036,59.6234,39482.0
2025-03-13 11:00:00,60.06,60.11,59.87,59.92,37319.0,59.6334,59.683,59.4447,59.4944,37319.0
2025-03-13 11:30:00,59.92,59.95,59.6,59.7,105374.0,59.4944,59.5242,59.1766,59.2759,105374.0
2025-03-13 12:00:00,59.69,59.78,59.6,59.71,59832.0,59.266,59.3554,59.1766,59.2859,59832.0
2025-03-13 12:30:00,59.7,59.79,59.46,59.62,45566.0,59.2759,59.3653,59.0376,59.1965,45566.0
2025-03-13 13:00:00,59.63,59.65,59.31,59.41,46763.0,59.2064,59.2263,58.8887,58.988,46763.0
2025-03-13 13:30:00,59.4,59.4,59.23,59.25,53875.0,58.9781,58.9781,58.8093,58.8291,53875.0
2025-03-13 14:00:00,59.24,59.59,59.24,59.56,50954.0,58.8192,59.1667,58.8192,59.1369,50954.0
2025-03-13 14:30:00,59.57,59.88,59.54,59.88,37265.0,59.1469,59.4547,59.1171,59.4547,37265.0
2025-03-13 15:00:00,59.87,59.9,59.58,59.64,37137.0,59.4447,59.4745,59.1568,59.2164,37137.0
2025-03-13 15:30:00,59.64,59.7,59.46,59.68,132601.0,59.2164,59.2759,59.0376,59.2561,132601.0
2025-03-14 09:30:00,60.31,60.36,59.96,60.22,55779.0,59.8816,59.9312,59.5341,59.7922,55779.0
2025-03-14 10:00:00,60.22,60.3,59.95,60.03,85331.0,59.7922,59.8717,59.5242,59.6036,85331.0
2025-03-14 10:30:00,60.04,60.44,59.99,60.44,41752.0,59.6135,60.0107,59.5639,60.0107,41752.0
2025-03-14 11:00:00,60.44,60.55,60.34,60.51,68956.0,60.0107,60.1199,59.9114,60.0802,68956.0
2025-03-14 11:30:00,60.55,60.6,60.28,60.5,64755.0,60.1199,60.1695,59.8518,60.0703,64755.0
2025-03-14 12:00:00,60.51,60.54,60.29,60.32,33598.0,60.0802,60.11,59.8617,59.8915,33598.0
2025-03-14 12:30:00,60.32,60.58,60.28,60.47,35182.0,59.8915,60.1497,59.8518,60.0405,35182.0
2025-03-14 13:00:00,60.47,60.52,60.35,60.37,74280.0,60.0405,60.0901,59.9213,59.9412,74280.0
2025-03-14 13:30:00,60.37,60.38,60.23,60.23,34761.0,59.9412,59.9511,59.8022,59.8022,34761.0
2025-03-14 14:00:00,60.24,60.34,60.23,60.28,51996.0,59.8121,59.9114,59.8022,59.8518,51996.0
2025-03-14 14:30:00,60.27,60.37,60.27,60.3,42413.0,59.8419,59.9412,59.8419,59.8717,42413.0
2025-03-14 15:00:00,60.28,60.43,60.28,60.37,54339.0,59.8518,60.0008,59.8518,59.9412,54339.0
2025-03-14 15:30:00,60.38,60.62,60.18,60.48,209998.0,59.9511,60.1894,59.7525,60.0504,209998.0
2025-03-17 09:30:00,60.41,60.98,60.37,60.68,51549.0,59.9809,60.5468,59.9412,60.249,51549.0
2025-03-17 10:00:00,60.63,60.78,60.51,60.73,42609.0,60.1993,60.3483,60.0802,60.2986,42609.0
2025-03-17 10:30:00,60.72,60.73,60.5,60.58,39825.0,60.2887,60.2986,60.0703,60.1497,39825.0
2025-03-17 11:00:00,60.58,60.62,60.51,60.52,38407.0,60.1497,60.1894,60.0802,60.0901,38407.0
2025-03-17 11:30:00,60.52,60.62,60.41,60.6,18647.0,60.0901,60.1894,59.9809,60.1695,18647.0
2025-03-17 12:00:00,60.59,60.7,60.49,60.55,21630.0,60.1596,60.2688,60.0603,60.1199,21630.0
2025-03-17 12:30:00,60.55,60.63,60.47,60.62,28374.0,60.1199,60.1993,60.0405,60.1894,28374.0
2025-03-17 13:00:00,60.64,60.79,60.57,60.77,20126.0,60.2093,60.3582,60.1398,60.3383,20126.0
2025-03-17 13:30:00,60.8,60.88,60.76,60.83,15748.0,60.3681,60.4476,60.3284,60.3979,15748.0
2025-03-17 14:00:00,60.83,60.98,60.82,60.96,26580.0,60.3979,60.5468,60.388,60.527,26580.0
2025-03-17 14:30:00,60.96,61.21,60.95,61.11,33398.0,60.527,60.7752,60.5171,60.6759,33398.0
2025-03-17 15:00:00,61.11,61.11,60.98,61.03,36672.0,60.6759,60.6759,60.5468,60.5965,36672.0
2025-03-17 15:30:00,61.02,61.06,60.83,60.87,150503.0,60.5866,60.6263,60.3979,60.4376,150503.0
2025-03-18 09:30:00,60.76,60.76,60.29,60.39,69088.0,60.3284,60.3284,59.8617,59.961,69088.0
2025-03-18 10:00:00,60.35,60.51,60.22,60.23,90886.0,59.9213,60.0802,59.7922,59.8022,90886.0
2025-03-18 10:30:00,60.22,60.25,59.81,59.83,66162.0,59.7922,59.822,59.3852,59.405,66162.0
2025-03-18 11:00:00,59.82,59.98,59.68,59.95,62474.0,59.3951,59.5539,59.2561,59.5242,62474.0
2025-03-18 11:30:00,59.93,59.98,59.71,59.76,47112.0,59.5043,59.5539,59.2859,59.3355,47112.0
2025-03-18 12:00:00,59.75,60.14,59.75,60.1,41085.0,59.3256,59.7128,59.3256,59.6731,41085.0
2025-03-18 12:30:00,60.13,60.4,60.07,60.39,59692.0,59.7029,59.971,59.6433,59.961,59692.0
2025-03-18 13:00:00,60.39,60.47,60.15,60.2,62435.0,59.961,60.0405,59.7227,59.7724,62435.0
2025-03-18 13:30:00,60.19,60.42,60.15,60.21,51137.0,59.7625,59.9908,59.7227,59.7823,51137.0
2025-03-18 14:00:00,60.2,60.33,60.17,60.19,24358.0,59.7724,59.9015,59.7426,59.7625,24358.0
2025-03-18 14:30:00,60.19,60.39,60.19,60.32,38004.0,59.7625,59.961,59.7625,59.8915,38004.0
2025-03-18 15:00:00,60.3,60.3,60.15,60.24,26182.0,59.8717,59.8717,59.7227,59.8121,26182.0
2025-03-18 15:30:00,60.24,60.38,60.24,60.34,104760.0,59.8121,59.9511,59.8121,59.9114,104760.0
2025-03-19 09:30:00,60.63,60.94,60.5,60.77,89014.0,60.1993,60.5071,60.0703,60.3383,89014.0
2025-03-19 10:00:00,60.8,60.84,60.64,60.77,50803.0,60.3681,60.4078,60.2093,60.3383,50803.0
2025-03-19 10:30:00,60.78,60.8,60.63,60.65,54537.0,60.3483,60.3681,60.1993,60.2192,54537.0
2025-03-19 11:00:00,60.65,60.84,60.65,60.82,34653.0,60.2192,60.4078,60.2192,60.388,34653.0
2025-03-19 11:30:00,60.83,61.05,60.81,61.05,45634.0,60.3979,60.6163,60.3781,60.6163,45634.0
2025-03-19 12:00:00,61.05,61.17,61.0,61.06,75231.0,60.6163,60.7355,60.5667,60.6263,75231.0
2025-03-19 12:30:00,61.07,61.13,61.02,61.07,46566.0,60.6362,60.6958,60.5866,60.6362,46566.0
2025-03-19 13:00:00,61.06,61.07,60.83,60.84,50229.0,60.6263,60.6362,60.3979,60.4078,50229.0
2025-03-19 13:30:00,60.83,60.97,60.81,60.86,36473.0,60.3979,60.5369,60.3781,60.4277,36473.0
2025-03-19 14:00:00,60.85,61.1,60.71,61.02,89084.0,60.4178,60.666,60.2788,60.5866,89084.0
2025-03-19 14:30:00,61.02,61.41,61.02,61.36,94933.0,60.5866,60.9738,60.5866,60.9241,94933.0
2025-03-19 15:00:00,61.36,61.57,61.24,61.27,94748.0,60.9241,61.1327,60.805,60.8348,94748.0
2025-03-19 15:30:00,61.29,61.41,61.04,61.13,130308.0,60.8546,60.9738,60.6064,60.6958,130308.0
2025-03-20 09:30:00,60.55,60.76,60.34,60.72,76143.0,60.1199,60.3284,59.9114,60.2887,76143.0
2025-03-20 10:00:00,60.71,61.01,60.71,60.95,81546.0,60.2788,60.5766,60.2788,60.5171,81546.0
2025-03-20 10:30:00,60.94,61.01,60.84,60.93,45837.0,60.5071,60.5766,60.4078,60.4972,45837.0
2025-03-20 11:00:00,60.93,60.98,60.73,60.74,41333.0,60.4972,60.5468,60.2986,60.3085,41333.0
2025-03-20 11:30:00,60.75,60.98,60.65,60.87,29062.0,60.3185,60.5468,60.2192,60.4376,29062.0
2025-03-20 12:00:00,60.86,60.99,60.66,60.67,37131.0,60.4277,60.5568,60.2291,60.239,37131.0
2025-03-20 12:30:00,60.66,60.72,60.6,60.67,26986.0,60.2291,60.2887,60.1695,60.239,26986.0
2025-03-20 13:00:00,60.68,60.81,60.5,60.52,26337.0,60.249,60.3781,60.0703,60.0901,26337.0
2025-03-20 13:30:00,60.51,60.61,60.48,60.51,28094.0,60.0802,60.1795,60.0504,60.0802,28094.0
2025-03-20 14:00:00,60.51,60.62,60.46,60.46,25117.0,60.0802,60.1894,60.0305,60.0305,25117.0
2025-03-20 14:30:00,60.45,60.62,60.42,60.46,41514.0,60.0206,60.1894,59.9908,60.0305,41514.0
2025-03-20 15:00:00,60.45,60.6,60.45,60.45,31408.0,60.0206,60.1695,60.0206,60.0206,31408.0
2025-03-20 15:30:00,60.46,60.7,60.46,60.6,155274.0,60.0305,60.2688,60.0305,60.1695,155274.0
2025-03-21 09:30:00,60.21,60.4,59.48,59.84,172388.0,59.7823,59.971,59.0575,59.4149,172388.0
2025-03-21 10:00:00,59.83,59.91,59.68,59.88,84345.0,59.405,59.4844,59.2561,59.4547,84345.0
2025-03-21 10:30:00,59.88,60.14,59.78,60.14,53257.0,59.4547,59.7128,59.3554,59.7128,53257.0
2025-03-21 11:00:00,60.16,60.21,59.77,59.82,42824.0,59.7327,59.7823,59.3454,59.3951,42824.0
2025-03-21 11:30:00,59.81,59.87,59.63,59.66,46868.0,59.3852,59.4447,59.2064,59.2362,46868.0
2025-03-21 12:00:00,59.66,60.0,59.59,59.98,39844.0,59.2362,59.5738,59.1667,59.5539,39844.0
2025-03-21 12:30:00,59.97,60.1,59.93,60.1,28301.0,59.544,59.6731,59.5043,59.6731,28301.0
2025-03-21 13:00:00,60.09,60.09,59.88,59.9,32287.0,59.6632,59.6632,59.4547,59.4745,32287.0
2025-03-21 13:30:00,59.92,60.06,59.87,59.98,49165.0,59.4944,59.6334,59.4447,59.5539,49165.0
2025-03-21 14:00:00,59.97,59.97,59.82,59.84,45066.0,59.544,59.544,59.3951,59.4149,45066.0
2025-03-21 14:30:00,59.85,59.9,59.65,59.65,82321.0,59.4249,59.4745,59.2263,59.2263,82321.0
2025-03-21 15:00:00,59.64,59.66,59.42,59.6,123295.0,59.2164,59.2362,58.9979,59.1766,123295.0
2025-03-21 15:30:00,59.59,60.38,59.55,60.3,378744.0,59.1667,59.9511,59.127,59.8717,378744.0
2025-03-24 09:30:00,61.03,61.38,61.01,61.29,125051.0,60.5965,60.944,60.5766,60.8546,125051.0
2025-03-24 10:00:00,61.3,61.34,61.03,61.03,65410.0,60.8646,60.9043,60.5965,60.5965,65410.0
2025-03-24 10:30:00,61.02,61.15,61.01,61.05,44463.0,60.5866,60.7156,60.5766,60.6163,44463.0
2025-03-24 11:00:00,61.05,61.22,61.02,61.12,39659.0,60.6163,60.7851,60.5866,60.6858,39659.0
2025-03-24 11:30:00,61.13,61.22,61.09,61.17,28775.0,60.6958,60.7851,60.6561,60.7355,28775.0
2025-03-24 12:00:00,61.18,61.21,61.09,61.1,18506.0,60.7454,60.7752,60.6561,60.666,18506.0
2025-03-24 12:30:00,61.1,61.12,60.95,60.97,20089.0,60.666,60.6858,60.5171,60.5369,20089.0
2025-03-24 13:00:00,60.97,61.0,60.89,60.98,19816.0,60.5369,60.5667,60.4575,60.5468,19816.0
2025-03-24 13:30:00,60.98,61.07,60.98,61.02,15646.0,60.5468,60.6362,60.5468,60.5866,15646.0
2025-03-24 14:00:00,61.02,61.02,60.89,60.94,23055.0,60.5866,60.5866,60.4575,60.5071,23055.0
2025-03-24 14:30:00,60.95,61.11,60.93,61.08,40032.0,60.5171,60.6759,60.4972,60.6461,40032.0
2025-03-24 15:00:00,61.07,61.14,61.04,61.04,29540.0,60.6362,60.7057,60.6064,60.6064,29540.0
2025-03-24 15:30:00,61.04,61.08,60.92,60.94,167736.0,60.6064,60.6461,60.4873,60.5071,167736.0
2025-03-25 09:30:00,60.84,61.17,60.73,60.87,98608.0,60.4078,60.7355,60.2986,60.4376,98608.0
2025-03-25 10:00:00,60.9,60.95,60.83,60.9,48492.0,60.4674,60.5171,60.3979,60.4674,48492.0
2025-03-25 10:30:00,60.9,61.05,60.89,60.99,39983.0,60.4674,60.6163,60.4575,60.5568,39983.0
2025-03-25 11:00:00,61.01,61.11,60.98,61.08,51350.0,60.5766,60.6759,60.5468,60.6461,51350.0
2025-03-25 11:30:00,61.09,61.09,60.84,60.88,29720.0,60.6561,60.6561,60.4078,60.4476,29720.0
2025-03-25 12:00:00,60.88,61.1,60.85,61.09,37885.0,60.4476,60.666,60.4178,60.6561,37885.0
2025-03-25 12:30:00,61.09,61.2,61.02,61.13,24565.0,60.6561,60.7653,60.5866,60.6958,24565.0
2025-03-25 13:00:00,61.13,61.2,61.04,61.05,16056.0,60.6958,60.7653,60.6064,60.6163,16056.0
2025-03-25 13:30:00,61.05,61.08,60.92,60.92,19594.0,60.6163,60.6461,60.4873,60.4873,19594.0
2025-03-25 14:00:00,60.92,60.98,60.87,60.9,17671.0,60.4873,60.5468,60.4376,60.4674,17671.0
2025-03-25 14:30:00,60.92,60.93,60.82,60.84,22274.0,60.4873,60.4972,60.388,60.4078,22274.0
2025-03-25 15:00:00,60.84,60.93,60.84,60.87,19344.0,60.4078,60.4972,60.4078,60.4376,19344.0
2025-03-25 15:30:00,60.88,61.03,60.84,60.96,107740.0,60.4476,60.5965,60.4078,60.527,107740.0
2025-03-26 09:30:00,61.09,61.77,61.01,61.55,114407.0,60.6561,61.3312,60.5766,61.1128,114407.0
2025-03-26 10:00:00,61.53,61.66,61.41,61.48,73466.0,61.0929,61.222,60.9738,61.0433,73466.0
2025-03-26 10:30:00,61.49,61.56,61.44,61.44,47004.0,61.0532,61.1227,61.0036,61.0036,47004.0
2025-03-26 11:00:00,61.42,61.46,61.34,61.4,40880.0,60.9837,61.0234,60.9043,60.9639,40880.0
2025-03-26 11:30:00,61.41,61.51,61.27,61.36,48955.0,60.9738,61.0731,60.8348,60.9241,48955.0
2025-03-26 12:00:00,61.35,61.37,61.27,61.37,42746.0,60.9142,60.9341,60.8348,60.9341,42746.0
2025-03-26 12:30:00,61.38,61.38,61.23,61.31,39386.0,60.944,60.944,60.7951,60.8745,39386.0
2025-03-26 13:00:00,61.32,61.48,61.31,61.43,78995.0,60.8844,61.0433,60.8745,60.9936,78995.0
2025-03-26 13:30:00,61.43,61.63,61.41,61.6,120717.0,60.9936,61.1922,60.9738,61.1624,120717.0
2025-03-26 14:00:00,61.62,61.78,61.59,61.77,120672.0,61.1823,61.3412,61.1525,61.3312,120672.0
2025-03-26 14:30:00,61.76,61.77,61.44,61.59,62510.0,61.3213,61.3312,61.0036,61.1525,62510.0
2025-03-26 15:00:00,61.6,61.74,61.52,61.7,76002.0,61.1624,61.3014,61.083,61.2617,76002.0
2025-03-26 15:30:00,61.7,61.84,61.65,61.8,230824.0,61.2617,61.4007,61.2121,61.361,230824.0
2025-03-27 09:30:00,61.83,61.97,61.47,61.88,135105.0,61.3908,61.5298,61.0334,61.4405,135105.0
2025-03-27 10:00:00,61.87,61.93,61.61,61.77,92231.0,61.4305,61.4901,61.1724,61.3312,92231.0
2025-03-27 10:30:00,61.76,61.79,61.63,61.75,50716.0,61.3213,61.3511,61.1922,61.3114,50716.0
2025-03-27 11:00:00,61.74,61.84,61.69,61.76,33871.0,61.3014,61.4007,61.2518,61.3213,33871.0
2025-03-27 11:30:00,61.75,61.75,61.55,61.58,56395.0,61.3114,61.3114,61.1128,61.1426,56395.0
2025-03-27 12:00:00,61.59,61.73,61.55,61.7,31127.0,61.1525,61.2915,61.1128,61.2617,31127.0
2025-03-27 12:30:00,61.7,61.75,61.52,61.54,32662.0,61.2617,61.3114,61.083,61.1029,32662.0
2025-03-27 13:00:00,61.55,61.6,61.47,61.48,42570.0,61.1128,61.1624,61.0334,61.0433,42570.0
2025-03-27 13:30:00,61.47,61.62,61.46,61.48,35173.0,61.0334,61.1823,61.0234,61.0433,35173.0
2025-03-27 14:00:00,61.48,61.66,61.48,61.55,32272.0,61.0433,61.222,61.0433,61.1128,32272.0
2025-03-27 14:30:00,61.55,61.62,61.46,61.47,30163.0,61.1128,61.1823,61.0234,61.0334,30163.0
2025-03-27 15:00:00,61.48,61.67,61.47,61.63,46727.0,61.0433,61.2319,61.0334,61.1922,46727.0
2025-03-27 15:30:00,61.63,61.63,61.34,61.37,122473.0,61.1922,61.1922,60.9043,60.9341,122473.0
2025-03-28 09:30:00,61.47,61.77,61.25,61.63,85150.0,61.0334,61.3312,60.8149,61.1922,85150.0
2025-03-28 10:00:00,61.63,61.64,61.34,61.34,260181.0,61.1922,61.2022,60.9043,60.9043,260181.0
2025-03-28 10:30:00,61.35,61.43,61.25,61.34,125375.0,60.9142,60.9936,60.8149,60.9043,125375.0
2025-03-28 11:00:00,61.34,61.39,61.18,61.32,81028.0,60.9043,60.9539,60.7454,60.8844,81028.0
2025-03-28 11:30:00,61.3,61.3,60.93,60.95,94704.0,60.8646,60.8646,60.4972,60.5171,94704.0
2025-03-28 12:00:00,60.95,61.02,60.77,60.77,51964.0,60.5171,60.5866,60.3383,60.3383,51964.0
2025-03-28 12:30:00,60.77,60.84,60.65,60.66,80090.0,60.3383,60.4078,60.2192,60.2291,80090.0
2025-03-28 13:00:00,60.66,60.7,60.52,60.59,80402.0,60.2291,60.2688,60.0901,60.1596,80402.0
2025-03-28 13:30:00,60.59,60.66,60.55,60.65,53540.0,60.1596,60.2291,60.1199,60.2192,53540.0
2025-03-28 14:00:00,60.65,60.67,60.55,60.59,54493.0,60.2192,60.239,60.1199,60.1596,54493.0
2025-03-28 14:30:00,60.57,60.71,60.52,60.71,49451.0,60.1398,60.2788,60.0901,60.2788,49451.0
2025-03-28 15:00:00,60.71,60.82,60.61,60.63,69088.0,60.2788,60.388,60.1795,60.1993,69088.0
2025-03-28 15:30:00,60.63,60.92,60.59,60.85,187808.0,60.1993,60.4873,60.1596,60.4178,187808.0
2025-03-31 09:30:00,60.67,61.18,60.24,61.07,190998.0,60.239,60.7454,59.8121,60.6362,190998.0
2025-03-31 10:00:00,61.06,61.12,60.9,61.01,52039.0,60.6263,60.6858,60.4674,60.5766,52039.0
2025-03-31 10:30:00,61.01,61.45,61.01,61.35,166484.0,60.5766,61.0135,60.5766,60.9142,166484.0
2025-03-31 11:00:00,61.36,61.42,61.24,61.25,64139.0,60.9241,60.9837,60.805,60.8149,64139.0
2025-03-31 11:30:00,61.22,61.31,61.15,61.18,61154.0,60.7851,60.8745,60.7156,60.7454,61154.0
2025-03-31 12:00:00,61.19,61.26,61.06,61.18,77573.0,60.7554,60.8249,60.6263,60.7454,77573.0
2025-03-31 12:30:00,61.18,61.18,60.99,61.08,32339.0,60.7454,60.7454,60.5568,60.6461,32339.0
2025-03-31 13:00:00,61.08,61.25,60.9,61.05,43576.0,60.6461,60.8149,60.4674,60.6163,43576.0
2025-03-31 13:30:00,61.05,61.08,60.91,60.91,44102.0,60.6163,60.6461,60.4773,60.4773,44102.0
2025-03-31 14:00:00,60.92,61.33,60.92,61.22,45795.0,60.4873,60.8944,60.4873,60.7851,45795.0
2025-03-31 14:30:00,61.23,61.43,61.22,61.24,52369.0,60.7951,60.9936,60.7851,60.805,52369.0
2025-03-31 15:00:00,61.26,61.6,61.26,61.41,108860.0,60.8249,61.1624,60.8249,60.9738,108860.0
2025-03-31 15:30:00,61.4,61.89,61.37,61.69,261115.0,60.9639,61.4504,60.9341,61.2518,261115.0
2025-04-01 09:30:00,61.38,61.62,61.16,61.18,108685.0,60.944,61.1823,60.7256,60.7454,108685.0
2025-04-01 10:00:00,61.22,61.33,61.06,61.2,100613.0,60.7851,60.8944,60.6263,60.7653,100613.0
2025-04-01 10:30:00,61.2,61.73,61.19,61.69,60520.0,60.7653,61.2915,60.7554,61.2518,60520.0
2025-04-01 11:00:00,61.69,62.04,61.69,61.96,68524.0,61.2518,61.5993,61.2518,61.5199,68524.0
2025-04-01 11:30:00,61.97,61.99,61.82,61.87,36040.0,61.5298,61.5497,61.3809,61.4305,36040.0
2025-04-01 12:00:00,61.88,61.95,61.79,61.79,45318.0,61.4405,61.51,61.3511,61.3511,45318.0
2025-04-01 12:30:00,61.77,61.81,61.6,61.75,39889.0,61.3312,61.3709,61.1624,61.3114,39889.0
2025-04-01 13:00:00,61.74,61.8,61.59,61.64,48043.0,61.3014,61.361,61.1525,61.2022,48043.0
2025-04-01 13:30:00,61.65,61.71,61.56,61.56,33443.0,61.2121,61.2717,61.1227,61.1227,33443.0
2025-04-01 14:00:00,61.57,61.57,61.29,61.31,32193.0,61.1327,61.1327,60.8546,60.8745,32193.0
2025-04-01 14:30:00,61.32,61.42,61.25,61.42,29264.0,60.8844,60.9837,60.8149,60.9837,29264.0
2025-04-01 15:00:00,61.4,61.6,61.4,61.58,43731.0,60.9639,61.1624,60.9639,61.1426,43731.0
2025-04-01 15:30:00,61.56,61.81,61.56,61.79,126633.0,61.1227,61.3709,61.1227,61.3511,126633.0
2025-04-02 09:30:00,61.2,61.46,61.11,61.39,85417.0,60.7653,61.0234,60.6759,60.9539,85417.0
2025-04-02 10:00:00,61.38,61.74,61.37,61.73,56737.0,60.944,61.3014,60.9341,61.2915,56737.0
2025-04-02 10:30:00,61.75,61.78,61.53,61.63,54918.0,61.3114,61.3412,61.0929,61.1922,54918.0
2025-04-02 11:00:00,61.62,61.73,61.49,61.71,56530.0,61.1823,61.2915,61.0532,61.2717,56530.0
2025-04-02 11:30:00,61.71,61.74,61.32,61.39,57473.0,61.2717,61.3014,60.8844,60.9539,57473.0
2025-04-02 12:00:00,61.38,61.54,61.38,61.54,32692.0,60.944,61.1029,60.944,61.1029,32692.0
2025-04-02 12:30:00,61.53,61.72,61.48,61.63,47336.0,61.0929,61.2816,61.0433,61.1922,47336.0
2025-04-02 13:00:00,61.64,61.79,61.64,61.68,42625.0,61.2022,61.3511,61.2022,61.2419,42625.0
2025-04-02 13:30:00,61.67,61.67,61.47,61.53,28810.0,61.2319,61.2319,61.0334,61.0929,28810.0
2025-04-02 14:00:00,61.53,61.59,61.36,61.36,43848.0,61.0929,61.1525,60.9241,60.9241,43848.0
2025-04-02 14:30:00,61.35,61.59,61.32,61.32,59595.0,60.9142,61.1525,60.8844,60.8844,59595.0
2025-04-02 15:00:00,61.32,61.59,61.32,61.55,81990.0,60.8844,61.1525,60.8844,61.1128,81990.0
2025-04-02 15:30:00,61.52,61.87,61.51,61.79,176507.0,61.083,61.4305,61.0731,61.3511,176507.0
2025-04-03 09:30:00,59.33,59.88,59.29,59.37,193345.0,59.33,59.88,59.29,59.37,193345.0
2025-04-03 10:00:00,59.35,59.4,58.37,58.45,188226.0,59.35,59.4,58.37,58.45,188226.0
2025-04-03 10:30:00,58.44,58.69,58.12,58.22,213512.0,58.44,58.69,58.12,58.22,213512.0
2025-04-03 11:00:00,58.21,58.34,57.98,58.11,263110.0,58.21,58.34,57.98,58.11,263110.0
2025-04-03 11:30:00,58.11,58.21,57.81,58.0,243082.0,58.11,58.21,57.81,58.0,243082.0
2025-04-03 12:00:00,57.97,58.24,57.94,58.1,119810.0,57.97,58.24,57.94,58.1,119810.0
2025-04-03 12:30:00,58.11,58.38,58.0,58.08,85880.0,58.11,58.38,58.0,58.08,85880.0
2025-04-03 13:00:00,58.08,58.27,58.07,58.08,112054.0,58.08,58.27,58.07,58.08,112054.0
2025-04-03 13:30:00,58.07,58.34,58.06,58.16,89924.0,58.07,58.34,58.06,58.16,89924.0
2025-04-03 14:00:00,58.17,58.24,58.05,58.09,94408.0,58.17,58.24,58.05,58.09,94408.0
2025-04-03 14:30:00,58.11,58.16,57.84,57.92,129621.0,58.11,58.16,57.84,57.92,129621.0
2025-04-03 15:00:00,57.91,57.91,57.52,57.54,163995.0,57.91,57.91,57.52,57.54,163995.0
2025-04-03 15:30:00,57.55,57.55,57.26,57.3,390132.0,57.55,57.55,57.26,57.3,390132.0
2025-04-04 09:30:00,56.66,57.44,56.62,56.94,507185.0,56.66,57.44,56.62,56.94,507185.0
2025-04-04 10:00:00,56.93,56.95,56.27,56.27,278150.0,56.93,56.95,56.27,56.27,278150.0
2025-04-04 10:30:00,56.26,56.33,55.9,56.2,269428.0,56.26,56.33,55.9,56.2,269428.0
2025-04-04 11:00:00,56.19,56.95,56.11,56.13,205734.0,56.19,56.95,56.11,56.13,205734.0
2025-04-04 11:30:00,56.09,56.17,55.74,55.78,155699.0,56.09,56.17,55.74,55.78,155699.0
2025-04-04 12:00:00,55.77,56.09,55.63,55.84,117153.0,55.77,56.09,55.63,55.84,117153.0
2025-04-04 12:30:00,55.85,55.91,55.48,55.61,179979.0,55.85,55.91,55.48,55.61,179979.0
2025-04-04 13:00:00,55.62,55.67,55.03,55.25,102117.0,55.62,55.67,55.03,55.25,102117.0
2025-04-04 13:30:00,55.24,55.66,55.09,55.65,80955.0,55.24,55.66,55.09,55.65,80955.0
2025-04-04 14:00:00,55.68,55.78,55.03,55.04,70592.0,55.68,55.78,55.03,55.04,70592.0
2025-04-04 14:30:00,55.04,55.07,54.67,54.99,91504.0,55.04,55.07,54.67,54.99,91504.0
2025-04-04 15:00:00,55.0,55.27,54.82,55.17,127414.0,55.0,55.27,54.82,55.17,127414.0
2025-04-04 15:30:00,55.15,55.41,54.44,54.53,397739.0,55.15,55.41,54.44,54.53,397739.0
2025-04-07 09:30:00,53.38,53.46,52.13,53.43,277899.0,53.38,53.46,52.13,53.43,277899.0
2025-04-07 10:00:00,53.44,56.09,53.23,53.93,376200.0,53.44,56.09,53.23,53.93,376200.0
2025-04-07 10:30:00,53.97,55.02,53.48,54.6,169076.0,53.97,55.02,53.48,54.6,169076.0
2025-04-07 11:00:00,54.57,55.07,53.4,53.73,268831.0,54.57,55.07,53.4,53.73,268831.0
2025-04-07 11:30:00,53.76,54.43,53.76,53.86,133922.0,53.76,54.43,53.76,53.86,133922.0
2025-04-07 12:00:00,53.71,53.93,53.44,53.88,98041.0,53.71,53.93,53.44,53.88,98041.0
2025-04-07 12:30:00,53.84,53.97,53.3,53.47,104500.0,53.84,53.97,53.3,53.47,104500.0
2025-04-07 13:00:00,53.45,54.67,53.45,54.66,161822.0,53.45,54.67,53.45,54.66,161822.0
2025-04-07 13:30:00,54.66,55.03,54.32,54.96,158672.0,54.66,55.03,54.32,54.96,158672.0
2025-04-07 14:00:00,54.98,55.12,54.51,54.53,116016.0,54.98,55.12,54.51,54.53,116016.0
2025-04-07 14:30:00,54.56,55.04,54.48,54.56,103356.0,54.56,55.04,54.48,54.56,103356.0
2025-04-07 15:00:00,54.57,54.88,54.16,54.23,94858.0,54.57,54.88,54.16,54.23,94858.0
2025-04-07 15:30:00,54.23,54.84,54.23,54.47,262316.0,54.23,54.84,54.23,54.47,262316.0
2025-04-08 09:30:00,54.74,55.41,54.51,55.34,306185.0,54.74,55.41,54.51,55.34,306185.0
2025-04-08 10:00:00,55.35,55.68,55.27,55.54,139486.0,55.35,55.68,55.27,55.54,139486.0
2025-04-08 10:30:00,55.55,55.85,55.35,55.4,113977.0,55.55,55.85,55.35,55.4,113977.0
2025-04-08 11:00:00,55.41,55.47,55.0,55.06,119944.0,55.41,55.47,55.0,55.06,119944.0
2025-04-08 11:30:00,55.06,55.47,55.05,55.27,52952.0,55.06,55.47,55.05,55.27,52952.0
2025-04-08 12:00:00,55.27,55.39,54.8,55.01,50004.0,55.27,55.39,54.8,55.01,50004.0
2025-04-08 12:30:00,55.02,55.04,54.41,54.41,106546.0,55.02,55.04,54.41,54.41,106546.0
2025-04-08 13:00:00,54.45,54.53,54.1,54.15,85402.0,54.45,54.53,54.1,54.15,85402.0
2025-04-08 13:30:00,54.13,54.66,54.05,54.46,72539.0,54.13,54.66,54.05,54.46,72539.0
2025-04-08 14:00:00,54.46,54.53,53.9,53.95,89181.0,54.46,54.53,53.9,53.95,89181.0
2025-04-08 14:30:00,53.98,54.45,53.86,53.87,69167.0,53.98,54.45,53.86,53.87,69167.0
2025-04-08 15:00:00,53.87,53.88,53.33,53.59,69160.0,53.87,53.88,53.33,53.59,69160.0
2025-04-08 15:30:00,53.54,53.58,52.74,53.24,321308.0,53.54,53.58,52.74,53.24,321308.0
2025-04-09 09:30:00,53.08,53.65,52.91,53.35,154810.0,53.08,53.65,52.91,53.35,154810.0
2025-04-09 10:00:00,53.34,53.62,52.84,53.11,162142.0,53.34,53.62,52.84,53.11,162142.0
2025-04-09 10:30:00,53.12,53.38,52.67,52.68,105799.0,53.12,53.38,52.67,52.68,105799.0
2025-04-09 11:00:00,52.68,53.37,52.67,53.25,94619.0,52.68,53.37,52.67,53.25,94619.0
2025-04-09 11:30:00,53.27,53.39,52.92,52.99,71366.0,53.27,53.39,52.92,52.99,71366.0
2025-04-09 12:00:00,52.95,53.48,52.89,53.3,63118.0,52.95,53.48,52.89,53.3,63118.0
2025-04-09 12:30:00,53.28,53.5,53.23,53.36,64675.0,53.28,53.5,53.23,53.36,64675.0
2025-04-09 13:00:00,53.36,56.59,52.89,55.86,429620.0,53.36,56.59,52.89,55.86,429620.0
2025-04-09 13:30:00,55.91,57.48,55.8,57.39,386576.0,55.91,57.48,55.8,57.39,386576.0
2025-04-09 14:00:00,57.39,57.75,56.93,57.65,217644.0,57.39,57.75,56.93,57.65,217644.0
2025-04-09 14:30:00,57.65,57.92,57.16,57.17,170456.0,57.65,57.92,57.16,57.17,170456.0
2025-04-09 15:00:00,57.2,58.21,57.07,57.93,210903.0,57.2,58.21,57.07,57.93,210903.0
2025-04-09 15:30:00,57.92,58.42,57.77,58.08,453830.0,57.92,58.42,57.77,58.08,453830.0
2025-04-10 09:30:00,57.89,57.93,57.46,57.58,127003.0,57.89,57.93,57.46,57.58,127003.0
2025-04-10 10:00:00,57.57,57.67,57.2,57.33,144816.0,57.57,57.67,57.2,57.33,144816.0
2025-04-10 10:30:00,57.38,57.64,57.07,57.22,85671.0,57.38,57.64,57.07,57.22,85671.0
2025-04-10 11:00:00,57.18,57.35,56.67,56.68,78332.0,57.18,57.35,56.67,56.68,78332.0
2025-04-10 11:30:00,56.68,56.72,56.18,56.2,101118.0,56.68,56.72,56.18,56.2,101118.0
2025-04-10 12:00:00,56.2,56.32,55.01,55.18,109249.0,56.2,56.32,55.01,55.18,109249.0
2025-04-10 12:30:00,55.15,55.91,55.14,55.83,145255.0,55.15,55.91,55.14,55.83,145255.0
2025-04-10 13:00:00,55.8,56.4,55.36,55.96,181220.0,55.8,56.4,55.36,55.96,181220.0
2025-04-10 13:30:00,55.92,56.44,55.88,56.32,99665.0,55.92,56.44,55.88,56.32,99665.0
2025-04-10 14:00:00,56.32,56.85,56.06,56.85,126516.0,56.32,56.85,56.06,56.85,126516.0
2025-04-10 14:30:00,56.81,57.05,56.35,56.66,94235.0,56.81,57.05,56.35,56.66,94235.0
2025-04-10 15:00:00,56.63,56.96,56.18,56.2,100590.0,56.63,56.96,56.18,56.2,100590.0
2025-04-10 15:30:00,56.19,56.79,55.8,56.58,289575.0,56.19,56.79,55.8,56.58,289575.0
2025-04-11 09:30:00,56.67,57.29,56.31,57.03,125624.0,56.67,57.29,56.31,57.03,125624.0
2025-04-11 10:00:00,57.03,57.37,56.59,56.62,111032.0,57.03,57.37,56.59,56.62,111032.0
2025-04-11 10:30:00,56.63,57.1,56.55,56.55,114505.0,56.63,57.1,56.55,56.55,114505.0
2025-04-11 11:00:00,56.53,57.03,56.3,56.51,79201.0,56.53,57.03,56.3,56.51,79201.0
2025-04-11 11:30:00,56.53,57.07,56.5,57.07,71058.0,56.53,57.07,56.5,57.07,71058.0
2025-04-11 12:00:00,57.06,57.22,56.83,56.97,54226.0,57.06,57.22,56.83,56.97,54226.0
2025-04-11 12:30:00,57.0,57.42,56.96,57.27,67009.0,57.0,57.42,56.96,57.27,67009.0
2025-04-11 13:00:00,57.29,57.42,57.04,57.05,57470.0,57.29,57.42,57.04,57.05,57470.0
2025-04-11 13:30:00,57.09,57.75,56.97,57.7,98232.0,57.09,57.75,56.97,57.7,98232.0
2025-04-11 14:00:00,57.71,57.79,57.35,57.49,46718.0,57.71,57.79,57.35,57.49,46718.0
2025-04-11 14:30:00,57.49,57.6,57.31,57.36,45572.0,57.49,57.6,57.31,57.36,45572.0
2025-04-11 15:00:00,57.38,57.64,57.38,57.53,65088.0,57.38,57.64,57.38,57.53,65088.0
2025-04-11 15:30:00,57.52,57.59,57.28,57.32,197472.0,57.52,57.59,57.28,57.32,197472.0
2025-04-14 09:30:00,57.9,58.18,57.77,57.81,66940.0,57.9,58.18,57.77,57.81,66940.0
2025-04-14 10:00:00,57.85,58.14,57.73,57.94,52993.0,57.85,58.14,57.73,57.94,52993.0
2025-04-14 10:30:00,57.95,58.04,57.85,57.92,63072.0,57.95,58.04,57.85,57.92,63072.0
2025-04-14 11:00:00,57.93,58.01,57.48,57.49,35072.0,57.93,58.01,57.48,57.49,35072.0
2025-04-14 11:30:00,57.49,57.63,57.22,57.3,29773.0,57.49,57.63,57.22,57.3,29773.0
2025-04-14 12:00:00,57.24,57.5,57.1,57.32,57026.0,57.24,57.5,57.1,57.32,57026.0
2025-04-14 12:30:00,57.31,57.51,57.21,57.23,33220.0,57.31,57.51,57.21,57.23,33220.0
2025-04-14 13:00:00,57.21,57.57,57.2,57.46,64150.0,57.21,57.57,57.2,57.46,64150.0
2025-04-14 13:30:00,57.46,57.65,57.38,57.6,26868.0,57.46,57.65,57.38,57.6,26868.0
2025-04-14 14:00:00,57.59,57.78,57.58,57.75,27697.0,57.59,57.78,57.58,57.75,27697.0
2025-04-14 14:30:00,57.72,57.84,57.72,57.77,29605.0,57.72,57.84,57.72,57.77,29605.0
2025-04-14 15:00:00,57.77,57.95,57.72,57.78,38977.0,57.77,57.95,57.72,57.78,38977.0
2025-04-14 15:30:00,57.79,57.8,57.37,57.43,184407.0,57.79,57.8,57.37,57.43,184407.0
2025-04-15 09:30:00,57.79,57.87,57.53,57.66,53753.0,57.79,57.87,57.53,57.66,53753.0
2025-04-15 10:00:00,57.66,57.83,57.31,57.44,51027.0,57.66,57.83,57.31,57.44,51027.0
2025-04-15 10:30:00,57.45,57.69,57.4,57.57,61654.0,57.45,57.69,57.4,57.57,61654.0
2025-04-15 11:00:00,57.58,57.7,57.44,57.44,36646.0,57.58,57.7,57.44,57.44,36646.0
2025-04-15 11:30:00,57.44,57.58,57.35,57.49,46295.0,57.44,57.58,57.35,57.49,46295.0
2025-04-15 12:00:00,57.5,57.56,57.37,57.44,36567.0,57.5,57.56,57.37,57.44,36567.0
2025-04-15 12:30:00,57.43,57.46,57.2,57.29,25854.0,57.43,57.46,57.2,57.29,25854.0
2025-04-15 13:00:00,57.28,57.33,57.06,57.13,31556.0,57.28,57.33,57.06,57.13,31556.0
2025-04-15 13:30:00,57.13,57.3,57.13,57.23,23038.0,57.13,57.3,57.13,57.23,23038.0
2025-04-15 14:00:00,57.22,57.3,57.17,57.22,53285.0,57.22,57.3,57.17,57.22,53285.0
2025-04-15 14:30:00,57.21,57.4,57.21,57.33,37610.0,57.21,57.4,57.21,57.33,37610.0
2025-04-15 15:00:00,57.3,57.44,57.27,57.33,41074.0,57.3,57.44,57.27,57.33,41074.0
2025-04-15 15:30:00,57.32,57.35,57.15,57.18,124715.0,57.32,57.35,57.15,57.18,124715.0
2025-04-16 09:30:00,56.65,56.84,56.4,56.44,66087.0,56.65,56.84,56.4,56.44,66087.0
2025-04-16 10:00:00,56.43,56.73,56.41,56.68,42458.0,56.43,56.73,56.41,56.68,42458.0
2025-04-16 10:30:00,56.65,56.84,56.61,56.84,45832.0,56.65,56.84,56.61,56.84,45832.0
2025-04-16 11:00:00,56.88,57.06,56.75,57.06,48355.0,56.88,57.06,56.75,57.06,48355.0
2025-04-16 11:30:00,57.06,57.06,56.7,56.73,27700.0,57.06,57.06,56.7,56.73,27700.0
2025-04-16 12:00:00,56.73,56.78,56.63,56.77,24021.0,56.73,56.78,56.63,56.77,24021.0
2025-04-16 12:30:00,56.75,56.8,56.52,56.53,31088.0,56.75,56.8,56.52,56.53,31088.0
2025-04-16 13:00:00,56.53,56.73,56.47,56.73,42479.0,56.53,56.73,56.47,56.73,42479.0
2025-04-16 13:30:00,56.73,56.73,55.95,55.95,65112.0,56.73,56.73,55.95,55.95,65112.0
2025-04-16 14:00:00,55.97,56.16,55.97,56.09,41910.0,55.97,56.16,55.97,56.09,41910.0
2025-04-16 14:30:00,56.06,56.08,55.75,55.75,36405.0,56.06,56.08,55.75,55.75,36405.0
2025-04-16 15:00:00,55.75,55.79,55.43,55.44,53566.0,55.75,55.79,55.43,55.44,53566.0
2025-04-16 15:30:00,55.46,55.9,55.43,55.74,160378.0,55.46,55.9,55.43,55.74,160378.0
2025-04-17 09:30:00,56.2,56.31,55.95,56.18,60396.0,56.2,56.31,55.95,56.18,60396.0
2025-04-17 10:00:00,56.2,56.29,55.91,55.94,46730.0,56.2,56.29,55.91,55.94,46730.0
2025-04-17 10:30:00,55.96,55.96,55.71,55.87,34375.0,55.96,55.96,55.71,55.87,34375.0
2025-04-17 11:00:00,55.87,56.18,55.85,55.98,39828.0,55.87,56.18,55.85,55.98,39828.0
2025-04-17 11:30:00,55.98,56.16,55.97,56.09,32668.0,55.98,56.16,55.97,56.09,32668.0
2025-04-17 12:00:00,56.08,56.36,56.04,56.33,96523.0,56.08,56.36,56.04,56.33,96523.0
2025-04-17 12:30:00,56.31,56.4,56.17,56.31,34995.0,56.31,56.4,56.17,56.31,34995.0
2025-04-17 13:00:00,56.32,56.36,55.97,55.97,39020.0,56.32,56.36,55.97,55.97,39020.0
2025-04-17 13:30:00,55.98,56.29,55.98,56.23,42200.0,55.98,56.29,55.98,56.23,42200.0
2025-04-17 14:00:00,56.23,56.39,56.22,56.23,47523.0,56.23,56.39,56.22,56.23,47523.0
2025-04-17 14:30:00,56.24,56.29,56.09,56.13,58568.0,56.24,56.29,56.09,56.13,58568.0
2025-04-17 15:00:00,56.12,56.14,55.92,55.98,32598.0,56.12,56.14,55.92,55.98,32598.0
2025-04-17 15:30:00,56.0,56.08,55.69,55.75,127581.0,56.0,56.08,55.69,55.75,127581.0
2025-04-21 09:30:00,55.24,55.3,54.85,54.89,58119.0,55.24,55.3,54.85,54.89,58119.0
2025-04-21 10:00:00,54.87,54.94,54.73,54.82,57198.0,54.87,54.94,54.73,54.82,57198.0
2025-04-21 10:30:00,54.81,54.91,54.58,54.6,76783.0,54.81,54.91,54.58,54.6,76783.0
2025-04-21 11:00:00,54.61,54.63,54.33,54.34,70151.0,54.61,54.63,54.33,54.34,70151.0
2025-04-21 11:30:00,54.34,54.37,54.12,54.15,117676.0,54.34,54.37,54.12,54.15,117676.0
2025-04-21 12:00:00,54.15,54.37,54.15,54.29,60666.0,54.15,54.37,54.15,54.29,60666.0
2025-04-21 12:30:00,54.29,54.46,54.23,54.24,46207.0,54.29,54.46,54.23,54.24,46207.0
2025-04-21 13:00:00,54.25,54.31,54.08,54.08,42975.0,54.25,54.31,54.08,54.08,42975.0
2025-04-21 13:30:00,54.1,54.14,53.95,53.95,51971.0,54.1,54.14,53.95,53.95,51971.0
2025-04-21 14:00:00,53.94,54.05,53.9,54.02,51786.0,53.94,54.05,53.9,54.02,51786.0
2025-04-21 14:30:00,54.02,54.09,53.84,53.84,61293.0,54.02,54.09,53.84,53.84,61293.0
2025-04-21 15:00:00,53.84,54.12,53.84,54.02,88568.0,53.84,54.12,53.84,54.02,88568.0
2025-04-21 15:30:00,54.03,54.44,54.03,54.34,245890.0,54.03,54.44,54.03,54.34,245890.0
2025-04-22 09:30:00,55.12,55.19,54.73,54.9,90786.0,55.12,55.19,54.73,54.9,90786.0
2025-04-22 10:00:00,54.89,55.15,54.89,55.07,62794.0,54.89,55.15,54.89,55.07,62794.0
2025-04-22 10:30:00,55.07,55.22,54.99,55.16,73803.0,55.07,55.22,54.99,55.16,73803.0
2025-04-22 11:00:00,55.16,55.17,55.01,55.02,96859.0,55.16,55.17,55.01,55.02,96859.0
2025-04-22 11:30:00,55.02,55.1,54.79,55.07,84527.0,55.02,55.1,54.79,55.07,84527.0
2025-04-22 12:00:00,55.08,55.27,55.05,55.14,55690.0,55.08,55.27,55.05,55.14,55690.0
2025-04-22 12:30:00,55.13,55.17,55.05,55.13,36957.0,55.13,55.17,55.05,55.13,36957.0
2025-04-22 13:00:00,55.12,55.26,54.71,54.72,119011.0,55.12,55.26,54.71,54.72,119011.0
2025-04-22 13:30:00,54.72,54.8,54.59,54.6,68626.0,54.72,54.8,54.59,54.6,68626.0
2025-04-22 14:00:00,54.6,55.02,54.6,54.98,53610.0,54.6,55.02,54.6,54.98,53610.0
2025-04-22 14:30:00,54.98,55.2,54.98,55.12,42525.0,54.98,55.2,54.98,55.12,42525.0
2025-04-22 15:00:00,55.11,55.15,54.81,54.82,46100.0,55.11,55.15,54.81,54.82,46100.0
2025-04-22 15:30:00,54.81,55.1,54.75,55.01,193935.0,54.81,55.1,54.75,55.01,193935.0
2025-04-23 09:30:00,56.25,56.98,56.03,56.78,247148.0,56.25,56.98,56.03,56.78,247148.0
2025-04-23 10:00:00,56.79,56.98,56.41,56.79,153152.0,56.79,56.98,56.41,56.79,153152.0
2025-04-23 10:30:00,56.77,56.95,56.55,56.57,63048.0,56.77,56.95,56.55,56.57,63048.0
2025-04-23 11:00:00,56.57,56.68,56.24,56.36,160668.0,56.57,56.68,56.24,56.36,160668.0
2025-04-23 11:30:00,56.37,56.47,56.08,56.17,102865.0,56.37,56.47,56.08,56.17,102865.0
2025-04-23 12:00:00,56.16,56.17,55.88,56.06,60484.0,56.16,56.17,55.88,56.06,60484.0
2025-04-23 12:30:00,56.08,56.15,55.9,56.1,41439.0,56.08,56.15,55.9,56.1,41439.0
2025-04-23 13:00:00,56.09,56.23,55.83,56.13,56366.0,56.09,56.23,55.83,56.13,56366.0
2025-04-23 13:30:00,56.15,56.18,55.91,56.06,42941.0,56.15,56.18,55.91,56.06,42941.0
2025-04-23 14:00:00,56.06,56.17,55.9,55.9,59453.0,56.06,56.17,55.9,55.9,59453.0
2025-04-23 14:30:00,55.92,56.03,55.81,55.89,33314.0,55.92,56.03,55.81,55.89,33314.0
2025-04-23 15:00:00,55.88,55.91,55.59,55.63,53347.0,55.88,55.91,55.59,55.63,53347.0
2025-04-23 15:30:00,55.63,55.74,55.5,55.59,182865.0,55.63,55.74,55.5,55.59,182865.0
2025-04-24 09:30:00,55.28,55.89,55.16,55.87,116812.0,55.28,55.89,55.16,55.87,116812.0
2025-04-24 10:00:00,55.86,56.13,55.8,56.08,40073.0,55.86,56.13,55.8,56.08,40073.0
2025-04-24 10:30:00,56.07,56.26,56.02,56.2,53369.0,56.07,56.26,56.02,56.2,53369.0
2025-04-24 11:00:00,56.2,56.23,56.08,56.13,38742.0,56.2,56.23,56.08,56.13,38742.0
2025-04-24 11:30:00,56.11,56.26,56.0,56.16,48915.0,56.11,56.26,56.0,56.16,48915.0
2025-04-24 12:00:00,56.18,56.43,56.13,56.37,70249.0,56.18,56.43,56.13,56.37,70249.0
2025-04-24 12:30:00,56.37,56.56,56.37,56.5,33773.0,56.37,56.56,56.37,56.5,33773.0
2025-04-24 13:00:00,56.46,56.47,56.33,56.4,45311.0,56.46,56.47,56.33,56.4,45311.0
2025-04-24 13:30:00,56.4,56.44,56.32,56.35,33265.0,56.4,56.44,56.32,56.35,33265.0
2025-04-24 14:00:00,56.35,56.41,56.25,56.29,43735.0,56.35,56.41,56.25,56.29,43735.0
2025-04-24 14:30:00,56.29,56.53,56.29,56.48,31209.0,56.29,56.53,56.29,56.48,31209.0
2025-04-24 15:00:00,56.47,56.47,56.23,56.28,62681.0,56.47,56.47,56.23,56.28,62681.0
2025-04-24 15:30:00,56.28,56.33,56.16,56.28,184681.0,56.28,56.33,56.16,56.28,184681.0
2025-04-25 09:30:00,56.26,56.48,56.15,56.27,69604.0,56.26,56.48,56.15,56.27,69604.0
2025-04-25 10:00:00,56.28,56.48,56.07,56.16,66104.0,56.28,56.48,56.07,56.16,66104.0
2025-04-25 10:30:00,56.16,56.34,56.09,56.34,27401.0,56.16,56.34,56.09,56.34,27401.0
2025-04-25 11:00:00,56.34,56.44,56.27,56.27,47501.0,56.34,56.44,56.27,56.27,47501.0
2025-04-25 11:30:00,56.28,56.42,56.22,56.38,22471.0,56.28,56.42,56.22,56.38,22471.0
2025-04-25 12:00:00,56.38,56.55,56.35,56.49,27545.0,56.38,56.55,56.35,56.49,27545.0
2025-04-25 12:30:00,56.49,56.53,56.41,56.52,23222.0,56.49,56.53,56.41,56.52,23222.0
2025-04-25 13:00:00,56.52,56.72,56.52,56.72,28480.0,56.52,56.72,56.52,56.72,28480.0
2025-04-25 13:30:00,56.73,56.77,56.33,56.47,55915.0,56.73,56.77,56.33,56.47,55915.0
2025-04-25 14:00:00,56.46,56.72,56.43,56.6,105094.0,56.46,56.72,56.43,56.6,105094.0
2025-04-25 14:30:00,56.59,56.69,56.55,56.59,32291.0,56.59,56.69,56.55,56.59,32291.0
2025-04-25 15:00:00,56.58,56.69,56.48,56.49,49165.0,56.58,56.69,56.48,56.49,49165.0
2025-04-25 15:30:00,56.48,56.72,56.43,56.68,141900.0,56.48,56.72,56.43,56.68,141900.0
2025-04-28 09:30:00,56.51,57.32,56.47,56.98,105952.0,56.51,57.32,56.47,56.98,105952.0
2025-04-28 10:00:00,57.0,57.0,56.76,56.81,61250.0,57.0,57.0,56.76,56.81,61250.0
2025-04-28 10:30:00,56.84,57.02,56.74,56.92,38323.0,56.84,57.02,56.74,56.92,38323.0
2025-04-28 11:00:00,56.91,56.96,56.74,56.75,68130.0,56.91,56.96,56.74,56.75,68130.0
2025-04-28 11:30:00,56.76,56.9,56.7,56.72,46902.0,56.76,56.9,56.7,56.72,46902.0
2025-04-28 12:00:00,56.7,56.72,56.59,56.62,38580.0,56.7,56.72,56.59,56.62,38580.0
2025-04-28 12:30:00,56.63,56.76,56.6,56.64,23522.0,56.63,56.76,56.6,56.64,23522.0
2025-04-28 13:00:00,56.66,56.69,56.42,56.44,36904.0,56.66,56.69,56.42,56.44,36904.0
2025-04-28 13:30:00,56.44,56.71,56.42,56.67,24471.0,56.44,56.71,56.42,56.67,24471.0
2025-04-28 14:00:00,56.68,56.69,56.59,56.68,55354.0,56.68,56.69,56.59,56.68,55354.0
2025-04-28 14:30:00,56.68,56.75,56.61,56.73,25346.0,56.68,56.75,56.61,56.73,25346.0
2025-04-28 15:00:00,56.72,56.83,56.7,56.81,42582.0,56.72,56.83,56.7,56.81,42582.0
2025-04-28 15:30:00,56.81,57.01,56.77,56.84,136200.0,56.81,57.01,56.77,56.84,136200.0
2025-04-29 09:30:00,56.68,57.07,56.66,56.95,49958.0,56.68,57.07,56.66,56.95,49958.0
2025-04-29 10:00:00,56.94,57.05,56.81,56.82,46108.0,56.94,57.05,56.81,56.82,46108.0
2025-04-29 10:30:00,56.82,57.2,56.82,57.19,24771.0,56.82,57.2,56.82,57.19,24771.0
2025-04-29 11:00:00,57.22,57.23,57.04,57.14,27702.0,57.22,57.23,57.04,57.14,27702.0
2025-04-29 11:30:00,57.14,57.15,56.95,57.0,22982.0,57.14,57.15,56.95,57.0,22982.0
2025-04-29 12:00:00,57.0,57.17,56.99,57.1,17396.0,57.0,57.17,56.99,57.1,17396.0
2025-04-29 12:30:00,57.08,57.12,56.9,56.98,29190.0,57.08,57.12,56.9,56.98,29190.0
2025-04-29 13:00:00,56.98,57.22,56.96,57.18,26196.0,56.98,57.22,56.96,57.18,26196.0
2025-04-29 13:30:00,57.19,57.48,57.17,57.45,35460.0,57.19,57.48,57.17,57.45,35460.0
2025-04-29 14:00:00,57.45,57.45,57.28,57.36,31163.0,57.45,57.45,57.28,57.36,31163.0
2025-04-29 14:30:00,57.35,57.42,57.34,57.38,35639.0,57.35,57.42,57.34,57.38,35639.0
2025-04-29 15:00:00,57.38,57.41,57.3,57.37,31003.0,57.38,57.41,57.3,57.37,31003.0
2025-04-29 15:30:00,57.38,57.4,57.25,57.29,160759.0,57.38,57.4,57.25,57.29,160759.0
2025-04-30 09:30:00,57.1,57.16,56.47,56.5,102068.0,57.1,57.16,56.47,56.5,102068.0
2025-04-30 10:00:00,56.5,56.88,56.47,56.88,57895.0,56.5,56.88,56.47,56.88,57895.0
2025-04-30 10:30:00,56.88,57.13,56.85,57.09,42100.0,56.88,57.13,56.85,57.09,42100.0
2025-04-30 11:00:00,57.1,57.4,57.1,57.37,44457.0,57.1,57.4,57.1,57.37,44457.0
2025-04-30 11:30:00,57.37,57.48,57.33,57.38,46411.0,57.37,57.48,57.33,57.38,46411.0
2025-04-30 12:00:00,57.44,57.47,57.15,57.18,33754.0,57.44,57.47,57.15,57.18,33754.0
2025-04-30 12:30:00,57.16,57.28,57.05,57.25,31325.0,57.16,57.28,57.05,57.25,31325.0
2025-04-30 13:00:00,57.28,57.31,57.09,57.3,28214.0,57.28,57.31,57.09,57.3,28214.0
2025-04-30 13:30:00,57.3,57.46,57.3,57.32,27114.0,57.3,57.46,57.3,57.32,27114.0
2025-04-30 14:00:00,57.32,57.64,57.29,57.41,96268.0,57.32,57.64,57.29,57.41,96268.0
2025-04-30 14:30:00,57.4,57.45,57.26,57.32,25117.0,57.4,57.45,57.26,57.32,25117.0
2025-04-30 15:00:00,57.35,57.43,57.3,57.3,34583.0,57.35,57.43,57.3,57.3,34583.0
2025-04-30 15:30:00,57.3,57.9,57.22,57.7,290597.0,57.3,57.9,57.22,57.7,290597.0
2025-05-01 09:30:00,57.78,58.38,57.68,58.08,125809.0,57.78,58.38,57.68,58.08,125809.0
2025-05-01 10:00:00,58.12,58.27,58.01,58.24,81037.0,58.12,58.27,58.01,58.24,81037.0
2025-05-01 10:30:00,58.23,58.42,58.09,58.41,59616.0,58.23,58.42,58.09,58.41,59616.0
2025-05-01 11:00:00,58.41,58.46,58.34,58.42,75292.0,58.41,58.46,58.34,58.42,75292.0
2025-05-01 11:30:00,58.43,58.46,58.13,58.16,50077.0,58.43,58.46,58.13,58.16,50077.0
2025-05-01 12:00:00,58.18,58.26,58.01,58.14,44588.0,58.18,58.26,58.01,58.14,44588.0
2025-05-01 12:30:00,58.13,58.24,58.09,58.12,47901.0,58.13,58.24,58.09,58.12,47901.0
2025-05-01 13:00:00,58.12,58.33,58.12,58.23,43365.0,58.12,58.33,58.12,58.23,43365.0
2025-05-01 13:30:00,58.23,58.26,58.07,58.16,41525.0,58.23,58.26,58.07,58.16,41525.0
2025-05-01 14:00:00,58.16,58.38,58.16,58.26,50167.0,58.16,58.38,58.16,58.26,50167.0
2025-05-01 14:30:00,58.26,58.29,58.16,58.19,49947.0,58.26,58.29,58.16,58.19,49947.0
2025-05-01 15:00:00,58.19,58.34,58.16,58.33,58609.0,58.19,58.34,58.16,58.33,58609.0
2025-05-01 15:30:00,58.32,58.42,58.08,58.11,283920.0,58.32,58.42,58.08,58.11,283920.0
2025-05-02 09:30:00,58.93,58.98,58.74,58.8,125506.0,58.93,58.98,58.74,58.8,125506.0
2025-05-02 10:00:00,58.81,58.97,58.77,58.96,69344.0,58.81,58.97,58.77,58.96,69344.0
2025-05-02 10:30:00,58.96,58.96,58.76,58.96,40594.0,58.96,58.96,58.76,58.96,40594.0
2025-05-02 11:00:00,58.96,59.01,58.91,58.93,40880.0,58.96,59.01,58.91,58.93,40880.0
2025-05-02 11:30:00,58.92,59.11,58.92,59.1,38335.0,58.92,59.11,58.92,59.1,38335.0
2025-05-02 12:00:00,59.1,59.28,59.09,59.17,70701.0,59.1,59.28,59.09,59.17,70701.0
2025-05-02 12:30:00,59.16,59.2,59.1,59.1,56978.0,59.16,59.2,59.1,59.1,56978.0
2025-05-02 13:00:00,59.11,59.13,58.98,59.05,43305.0,59.11,59.13,58.98,59.05,43305.0
2025-05-02 13:30:00,59.05,59.17,59.01,59.15,37128.0,59.05,59.17,59.01,59.15,37128.0
2025-05-02 14:00:00,59.16,59.2,59.15,59.18,26222.0,59.16,59.2,59.15,59.18,26222.0
2025-05-02 14:30:00,59.17,59.32,59.17,59.32,41340.0,59.17,59.32,59.17,59.32,41340.0
2025-05-02 15:00:00,59.33,59.41,59.23,59.37,49459.0,59.33,59.41,59.23,59.37,49459.0
2025-05-02 15:30:00,59.36,59.41,59.27,59.28,164294.0,59.36,59.41,59.27,59.28,164294.0
2025-05-05 09:30:00,58.93,59.52,58.89,59.49,115395.0,58.93,59.52,58.89,59.49,115395.0
2025-05-05 10:00:00,59.5,59.64,59.37,59.6,70888.0,59.5,59.64,59.37,59.6,70888.0
2025-05-05 10:30:00,59.64,59.64,59.52,59.61,29952.0,59.64,59.64,59.52,59.61,29952.0
2025-05-05 11:00:00,59.61,59.65,59.44,59.45,31701.0,59.61,59.65,59.44,59.45,31701.0
2025-05-05 11:30:00,59.46,59.5,59.41,59.47,30713.0,59.46,59.5,59.41,59.47,30713.0
2025-05-05 12:00:00,59.48,59.52,59.38,59.45,47383.0,59.48,59.52,59.38,59.45,47383.0
2025-05-05 12:30:00,59.45,59.47,59.37,59.38,43217.0,59.45,59.47,59.37,59.38,43217.0
2025-05-05 13:00:00,59.37,59.38,59.3,59.34,31438.0,59.37,59.38,59.3,59.34,31438.0
2025-05-05 13:30:00,59.34,59.54,59.34,59.52,26591.0,59.34,59.54,59.34,59.52,26591.0
2025-05-05 14:00:00,59.52,59.58,59.5,59.52,27523.0,59.52,59.58,59.5,59.52,27523.0
2025-05-05 14:30:00,59.52,59.57,59.48,59.48,30999.0,59.52,59.57,59.48,59.48,30999.0
2025-05-05 15:00:00,59.48,59.58,59.43,59.44,57293.0,59.48,59.58,59.43,59.44,57293.0
2025-05-05 15:30:00,59.44,59.51,59.26,59.29,105987.0,59.44,59.51,59.26,59.29,105987.0
2025-05-06 09:30:00,58.63,58.95,58.58,58.7,65954.0,58.63,58.95,58.58,58.7,65954.0
2025-05-06 10:00:00,58.7,59.12,58.66,59.04,40815.0,58.7,59.12,58.66,59.04,40815.0
2025-05-06 10:30:00,59.05,59.19,59.01,59.13,23301.0,59.05,59.19,59.01,59.13,23301.0
2025-05-06 11:00:00,59.15,59.17,59.04,59.15,25588.0,59.15,59.17,59.04,59.15,25588.0
2025-05-06 11:30:00,59.15,59.16,59.02,59.08,22371.0,59.15,59.16,59.02,59.08,22371.0
2025-05-06 12:00:00,59.08,59.47,59.07,59.19,36924.0,59.08,59.47,59.07,59.19,36924.0
2025-05-06 12:30:00,59.18,59.27,59.12,59.13,26739.0,59.18,59.27,59.12,59.13,26739.0
2025-05-06 13:00:00,59.14,59.32,59.14,59.24,24114.0,59.14,59.32,59.14,59.24,24114.0
2025-05-06 13:30:00,59.22,59.26,59.09,59.11,34519.0,59.22,59.26,59.09,59.11,34519.0
2025-05-06 14:00:00,59.13,59.36,59.13,59.35,40981.0,59.13,59.36,59.13,59.35,40981.0
2025-05-06 14:30:00,59.35,59.42,59.33,59.41,35351.0,59.35,59.42,59.33,59.41,35351.0
2025-05-06 15:00:00,59.4,59.45,59.34,59.44,51130.0,59.4,59.45,59.34,59.44,51130.0
2025-05-06 15:30:00,59.44,59.51,59.2,59.21,93990.0,59.44,59.51,59.2,59.21,93990.0
2025-05-07 09:30:00,59.2,59.43,59.08,59.35,85962.0,59.2,59.43,59.08,59.35,85962.0
2025-05-07 10:00:00,59.34,59.45,59.3,59.4,32248.0,59.34,59.45,59.3,59.4,32248.0
2025-05-07 10:30:00,59.41,59.44,59.29,59.3,25004.0,59.41,59.44,59.29,59.3,25004.0
2025-05-07 11:00:00,59.3,59.55,59.24,59.54,23654.0,59.3,59.55,59.24,59.54,23654.0
2025-05-07 11:30:00,59.53,59.72,59.53,59.7,26702.0,59.53,59.72,59.53,59.7,26702.0
2025-05-07 12:00:00,59.7,59.77,59.61,59.64,28643.0,59.7,59.77,59.61,59.64,28643.0
2025-05-07 12:30:00,59.65,59.85,59.63,59.84,17826.0,59.65,59.85,59.63,59.84,17826.0
2025-05-07 13:00:00,59.86,59.89,59.79,59.8,14477.0,59.86,59.89,59.79,59.8,14477.0
2025-05-07 13:30:00,59.81,59.81,59.5,59.54,31785.0,59.81,59.81,59.5,59.54,31785.0
2025-05-07 14:00:00,59.51,59.65,59.1,59.4,71443.0,59.51,59.65,59.1,59.4,71443.0
2025-05-07 14:30:00,59.41,59.63,59.22,59.61,80917.0,59.41,59.63,59.22,59.61,80917.0
2025-05-07 15:00:00,59.61,59.63,59.22,59.23,58327.0,59.61,59.63,59.22,59.23,58327.0
2025-05-07 15:30:00,59.23,59.82,59.23,59.55,168652.0,59.23,59.82,59.23,59.55,168652.0
2025-05-08 09:30:00,59.95,60.06,59.69,59.74,78865.0,59.95,60.06,59.69,59.74,78865.0
2025-05-08 10:00:00,59.71,59.83,59.58,59.7,37364.0,59.71,59.83,59.58,59.7,37364.0
2025-05-08 10:30:00,59.7,59.77,59.44,59.49,35752.0,59.7,59.77,59.44,59.49,35752.0
2025-05-08 11:00:00,59.49,59.93,59.44,59.85,52983.0,59.49,59.93,59.44,59.85,52983.0
2025-05-08 11:30:00,59.84,60.19,59.79,60.09,51057.0,59.84,60.19,59.79,60.09,51057.0
2025-05-08 12:00:00,60.09,60.18,60.06,60.1,26315.0,60.09,60.18,60.06,60.1,26315.0
2025-05-08 12:30:00,60.12,60.27,60.12,60.22,20788.0,60.12,60.27,60.12,60.22,20788.0
2025-05-08 13:00:00,60.2,60.2,60.1,60.15,19771.0,60.2,60.2,60.1,60.15,19771.0
2025-05-08 13:30:00,60.12,60.15,59.9,59.9,23789.0,60.12,60.15,59.9,59.9,23789.0
2025-05-08 14:00:00,59.88,59.98,59.86,59.93,20703.0,59.88,59.98,59.86,59.93,20703.0
2025-05-08 14:30:00,59.97,60.09,59.97,60.01,15114.0,59.97,60.09,59.97,60.01,15114.0
2025-05-08 15:00:00,59.99,60.05,59.91,59.96,40533.0,59.99,60.05,59.91,59.96,40533.0
2025-05-08 15:30:00,59.97,59.98,59.62,59.7,122762.0,59.97,59.98,59.62,59.7,122762.0
2025-05-09 09:30:00,60.66,60.82,59.84,59.95,90660.0,60.66,60.82,59.84,59.95,90660.0
2025-05-09 10:00:00,59.95,60.16,59.84,59.92,39375.0,59.95,60.16,59.84,59.92,39375.0
2025-05-09 10:30:00,59.93,60.02,59.74,59.92,39762.0,59.93,60.02,59.74,59.92,39762.0
2025-05-09 11:00:00,59.93,59.96,59.74,59.83,36503.0,59.93,59.96,59.74,59.83,36503.0
2025-05-09 11:30:00,59.83,59.94,59.73,59.92,27813.0,59.83,59.94,59.73,59.92,27813.0
2025-05-09 12:00:00,59.92,59.95,59.76,59.77,24847.0,59.92,59.95,59.76,59.77,24847.0
2025-05-09 12:30:00,59.76,59.78,59.45,59.53,63394.0,59.76,59.78,59.45,59.53,63394.0
2025-05-09 13:00:00,59.56,59.65,59.49,59.6,36746.0,59.56,59.65,59.49,59.6,36746.0
2025-05-09 13:30:00,59.63,59.73,59.6,59.7,82191.0,59.63,59.73,59.6,59.7,82191.0
2025-05-09 14:00:00,59.71,59.71,59.59,59.67,22035.0,59.71,59.71,59.59,59.67,22035.0
2025-05-09 14:30:00,59.68,59.83,59.67,59.76,32103.0,59.68,59.83,59.67,59.76,32103.0
2025-05-09 15:00:00,59.77,59.89,59.71,59.71,39642.0,59.77,59.89,59.71,59.71,39642.0
2025-05-09 15:30:00,59.7,59.81,59.62,59.76,91668.0,59.7,59.81,59.62,59.76,91668.0
2025-05-12 09:30:00,61.62,61.84,61.2,61.51,204938.0,61.62,61.84,61.2,61.51,204938.0
2025-05-12 10:00:00,61.52,61.65,61.45,61.46,108817.0,61.52,61.65,61.45,61.46,108817.0
2025-05-12 10:30:00,61.45,61.47,61.15,61.28,79063.0,61.45,61.47,61.15,61.28,79063.0
2025-05-12 11:00:00,61.27,61.37,61.16,61.2,61629.0,61.27,61.37,61.16,61.2,61629.0
2025-05-12 11:30:00,61.2,61.29,61.12,61.26,52799.0,61.2,61.29,61.12,61.26,52799.0
2025-05-12 12:00:00,61.25,61.33,61.2,61.29,43831.0,61.25,61.33,61.2,61.29,43831.0
2025-05-12 12:30:00,61.3,61.44,61.26,61.41,34573.0,61.3,61.44,61.26,61.41,34573.0
2025-05-12 13:00:00,61.43,61.57,61.41,61.44,59404.0,61.43,61.57,61.41,61.44,59404.0
2025-05-12 13:30:00,61.44,61.57,61.43,61.48,62676.0,61.44,61.57,61.43,61.48,62676.0
2025-05-12 14:00:00,61.49,61.55,61.48,61.54,48117.0,61.49,61.55,61.48,61.54,48117.0
2025-05-12 14:30:00,61.54,61.62,61.51,61.53,55993.0,61.54,61.62,61.51,61.53,55993.0
2025-05-12 15:00:00,61.53,61.58,61.45,61.45,67723.0,61.53,61.58,61.45,61.45,67723.0
2025-05-12 15:30:00,61.45,61.69,61.41,61.67,197816.0,61.45,61.69,61.41,61.67,197816.0
2025-05-13 09:30:00,61.71,62.09,61.6,61.97,108363.0,61.71,62.09,61.6,61.97,108363.0
2025-05-13 10:00:00,62.0,62.23,61.89,62.13,84746.0,62.0,62.23,61.89,62.13,84746.0
2025-05-13 10:30:00,62.16,62.17,61.94,62.1,39668.0,62.16,62.17,61.94,62.1,39668.0
2025-05-13 11:00:00,62.1,62.24,62.1,62.13,43329.0,62.1,62.24,62.1,62.13,43329.0
2025-05-13 11:30:00,62.13,62.19,62.09,62.15,37637.0,62.13,62.19,62.09,62.15,37637.0
2025-05-13 12:00:00,62.13,62.15,62.02,62.08,34186.0,62.13,62.15,62.02,62.08,34186.0
2025-05-13 12:30:00,62.08,62.12,61.88,61.91,58531.0,62.08,62.12,61.88,61.91,58531.0
2025-05-13 13:00:00,61.91,61.94,61.78,61.87,42508.0,61.91,61.94,61.78,61.87,42508.0
2025-05-13 13:30:00,61.88,61.92,61.77,61.81,47151.0,61.88,61.92,61.77,61.81,47151.0
2025-05-13 14:00:00,61.83,61.84,61.76,61.81,63795.0,61.83,61.84,61.76,61.81,63795.0
2025-05-13 14:30:00,61.82,61.96,61.8,61.95,49151.0,61.82,61.96,61.8,61.95,49151.0
2025-05-13 15:00:00,61.95,61.97,61.83,61.83,42453.0,61.95,61.97,61.83,61.83,42453.0
2025-05-13 15:30:00,61.83,61.9,61.7,61.72,146067.0,61.83,61.9,61.7,61.72,146067.0
2025-05-14 09:30:00,61.67,61.85,61.22,61.37,209589.0,61.67,61.85,61.22,61.37,209589.0
2025-05-14 10:00:00,61.37,61.48,61.26,61.38,163294.0,61.37,61.48,61.26,61.38,163294.0
2025-05-14 10:30:00,61.38,61.45,61.32,61.41,120398.0,61.38,61.45,61.32,61.41,120398.0
2025-05-14 11:00:00,61.41,61.55,61.28,61.45,98476.0,61.41,61.55,61.28,61.45,98476.0
2025-05-14 11:30:00,61.45,61.56,61.35,61.38,139270.0,61.45,61.56,61.35,61.38,139270.0
2025-05-14 12:00:00,61.37,61.4,61.16,61.16,103452.0,61.37,61.4,61.16,61.16,103452.0
2025-05-14 12:30:00,61.16,61.2,61.02,61.06,84841.0,61.16,61.2,61.02,61.06,84841.0
2025-05-14 13:00:00,61.05,61.08,60.85,60.95,133953.0,61.05,61.08,60.85,60.95,133953.0
2025-05-14 13:30:00,60.95,61.24,60.95,61.21,76243.0,60.95,61.24,60.95,61.21,76243.0
2025-05-14 14:00:00,61.21,61.23,61.1,61.15,76389.0,61.21,61.23,61.1,61.15,76389.0
2025-05-14 14:30:00,61.15,61.27,61.14,61.23,97903.0,61.15,61.27,61.14,61.23,97903.0
2025-05-14 15:00:00,61.23,61.26,61.14,61.15,117081.0,61.23,61.26,61.14,61.15,117081.0
2025-05-14 15:30:00,61.14,61.31,61.1,61.28,319255.0,61.14,61.31,61.1,61.28,319255.0
2025-05-15 09:30:00,63.04,65.09,62.93,64.83,956497.0,63.04,65.09,62.93,64.83,956497.0
2025-05-15 10:00:00,64.85,65.24,64.47,64.85,566736.0,64.85,65.24,64.47,64.85,566736.0
2025-05-15 10:30:00,64.86,65.71,64.78,65.69,465767.0,64.86,65.71,64.78,65.69,465767.0
2025-05-15 11:00:00,65.69,65.74,65.08,65.1,440557.0,65.69,65.74,65.08,65.1,440557.0
2025-05-15 11:30:00,65.11,65.35,64.55,64.67,351914.0,65.11,65.35,64.55,64.67,351914.0
2025-05-15 12:00:00,64.65,65.01,64.61,64.81,336274.0,64.65,65.01,64.61,64.81,336274.0
2025-05-15 12:30:00,64.81,64.92,64.67,64.78,215117.0,64.81,64.92,64.67,64.78,215117.0
2025-05-15 13:00:00,64.78,65.0,64.58,64.98,224628.0,64.78,65.0,64.58,64.98,224628.0
2025-05-15 13:30:00,64.96,64.96,64.68,64.73,158678.0,64.96,64.96,64.68,64.73,158678.0
2025-05-15 14:00:00,64.72,64.72,64.06,64.09,209241.0,64.72,64.72,64.06,64.09,209241.0
2025-05-15 14:30:00,64.08,64.44,64.08,64.27,177608.0,64.08,64.44,64.08,64.27,177608.0
2025-05-15 15:00:00,64.27,64.47,64.27,64.36,195429.0,64.27,64.47,64.27,64.36,195429.0
2025-05-15 15:30:00,64.36,64.44,64.15,64.28,442612.0,64.36,64.44,64.15,64.28,442612.0
2025-05-16 09:30:00,63.91,64.02,63.25,63.8,328389.0,63.91,64.02,63.25,63.8,328389.0
2025-05-16 10:00:00,63.79,63.81,63.55,63.72,125551.0,63.79,63.81,63.55,63.72,125551.0
2025-05-16 10:30:00,63.72,63.72,63.45,63.48,125908.0,63.72,63.72,63.45,63.48,125908.0
2025-05-16 11:00:00,63.48,63.54,63.34,63.39,81066.0,63.48,63.54,63.34,63.39,81066.0
2025-05-16 11:30:00,63.38,63.52,63.37,63.4,58002.0,63.38,63.52,63.37,63.4,58002.0
2025-05-16 12:00:00,63.39,63.5,63.27,63.43,70413.0,63.39,63.5,63.27,63.43,70413.0
2025-05-16 12:30:00,63.45,63.52,63.32,63.34,83569.0,63.45,63.52,63.32,63.34,83569.0
2025-05-16 13:00:00,63.34,63.35,63.16,63.16,91629.0,63.34,63.35,63.16,63.16,91629.0
2025-05-16 13:30:00,63.16,63.3,63.05,63.12,69943.0,63.16,63.3,63.05,63.12,69943.0
2025-05-16 14:00:00,63.12,63.17,62.98,63.16,43728.0,63.12,63.17,62.98,63.16,43728.0
2025-05-16 14:30:00,63.16,63.4,63.12,63.33,58487.0,63.16,63.4,63.12,63.33,58487.0
2025-05-16 15:00:00,63.33,63.52,63.33,63.5,161243.0,63.33,63.52,63.33,63.5,161243.0
2025-05-16 15:30:00,63.49,63.7,63.42,63.59,225942.0,63.49,63.7,63.42,63.59,225942.0
2025-05-19 09:30:00,63.41,63.48,63.19,63.42,84227.0,63.41,63.48,63.19,63.42,84227.0
2025-05-19 10:00:00,63.42,63.76,63.4,63.68,76247.0,63.42,63.76,63.4,63.68,76247.0
2025-05-19 10:30:00,63.69,63.89,63.62,63.8,42576.0,63.69,63.89,63.62,63.8,42576.0
2025-05-19 11:00:00,63.81,63.96,63.79,63.85,48345.0,63.81,63.96,63.79,63.85,48345.0
2025-05-19 11:30:00,63.85,64.01,63.84,63.9,64736.0,63.85,64.01,63.84,63.9,64736.0
2025-05-19 12:00:00,63.9,63.96,63.88,63.96,30624.0,63.9,63.96,63.88,63.96,30624.0
2025-05-19 12:30:00,63.95,64.08,63.9,64.07,33667.0,63.95,64.08,63.9,64.07,33667.0
2025-05-19 13:00:00,64.06,64.11,64.03,64.08,24036.0,64.06,64.11,64.03,64.08,24036.0
2025-05-19 13:30:00,64.08,64.13,63.95,64.02,29509.0,64.08,64.13,63.95,64.02,29509.0
2025-05-19 14:00:00,64.01,64.08,63.9,63.94,38752.0,64.01,64.08,63.9,63.94,38752.0
2025-05-19 14:30:00,63.95,64.02,63.91,63.98,26855.0,63.95,64.02,63.91,63.98,26855.0
2025-05-19 15:00:00,63.99,64.0,63.76,63.76,39279.0,63.99,64.0,63.76,63.76,39279.0
2025-05-19 15:30:00,63.76,63.95,63.71,63.92,144368.0,63.76,63.95,63.71,63.92,144368.0
2025-05-20 09:30:00,63.82,63.85,63.56,63.8,86655.0,63.82,63.85,63.56,63.8,86655.0
2025-05-20 10:00:00,63.8,63.84,63.56,63.58,42284.0,63.8,63.84,63.56,63.58,42284.0
2025-05-20 10:30:00,63.59,63.77,63.58,63.61,102582.0,63.59,63.77,63.58,63.61,102582.0
2025-05-20 11:00:00,63.6,63.6,63.52,63.56,19459.0,63.6,63.6,63.52,63.56,19459.0
2025-05-20 11:30:00,63.56,63.59,63.43,63.48,63302.0,63.56,63.59,63.43,63.48,63302.0
2025-05-20 12:00:00,63.47,63.52,63.44,63.47,35336.0,63.47,63.52,63.44,63.47,35336.0
2025-05-20 12:30:00,63.47,63.52,63.43,63.47,45036.0,63.47,63.52,63.43,63.47,45036.0
2025-05-20 13:00:00,63.46,63.5,63.31,63.35,63645.0,63.46,63.5,63.31,63.35,63645.0
2025-05-20 13:30:00,63.34,63.37,63.19,63.24,46529.0,63.34,63.37,63.19,63.24,46529.0
2025-05-20 14:00:00,63.24,63.24,63.07,63.11,46575.0,63.24,63.24,63.07,63.11,46575.0
2025-05-20 14:30:00,63.11,63.27,63.11,63.23,64189.0,63.11,63.27,63.11,63.23,64189.0
2025-05-20 15:00:00,63.23,63.28,63.15,63.25,38652.0,63.23,63.28,63.15,63.25,38652.0
2025-05-20 15:30:00,63.26,63.43,63.26,63.42,198540.0,63.26,63.43,63.26,63.42,198540.0
2025-05-21 09:30:00,63.07,63.5,62.99,63.48,86453.0,63.07,63.5,62.99,63.48,86453.0
2025-05-21 10:00:00,63.48,63.64,63.41,63.5,68079.0,63.48,63.64,63.41,63.5,68079.0
2025-05-21 10:30:00,63.51,63.6,63.48,63.57,37030.0,63.51,63.6,63.48,63.57,37030.0
2025-05-21 11:00:00,63.56,63.76,63.51,63.74,54598.0,63.56,63.76,63.51,63.74,54598.0
2025-05-21 11:30:00,63.74,63.87,63.73,63.78,46682.0,63.74,63.87,63.73,63.78,46682.0
2025-05-21 12:00:00,63.78,63.88,63.77,63.79,37834.0,63.78,63.88,63.77,63.79,37834.0
2025-05-21 12:30:00,63.79,63.9,63.77,63.84,26712.0,63.79,63.9,63.77,63.84,26712.0
2025-05-21 13:00:00,63.84,63.9,63.25,63.25,77094.0,63.84,63.9,63.25,63.25,77094.0
2025-05-21 13:30:00,63.21,63.51,63.16,63.32,74755.0,63.21,63.51,63.16,63.32,74755.0
2025-05-21 14:00:00,63.33,63.4,63.21,63.34,43704.0,63.33,63.4,63.21,63.34,43704.0
2025-05-21 14:30:00,63.34,63.4,63.13,63.16,42920.0,63.34,63.4,63.13,63.16,42920.0
2025-05-21 15:00:00,63.17,63.22,63.04,63.08,60922.0,63.17,63.22,63.04,63.08,60922.0
2025-05-21 15:30:00,63.08,63.4,63.08,63.18,135658.0,63.08,63.4,63.08,63.18,135658.0
2025-05-22 09:30:00,63.44,63.45,62.95,63.37,161800.0,63.44,63.45,62.95,63.37,161800.0
2025-05-22 10:00:00,63.36,63.47,63.27,63.29,113562.0,63.36,63.47,63.27,63.29,113562.0
2025-05-22 10:30:00,63.29,63.47,63.27,63.45,75235.0,63.29,63.47,63.27,63.45,75235.0
2025-05-22 11:00:00,63.48,63.55,63.38,63.44,56609.0,63.48,63.55,63.38,63.44,56609.0
2025-05-22 11:30:00,63.44,63.61,63.43,63.59,79182.0,63.44,63.61,63.43,63.59,79182.0
2025-05-22 12:00:00,63.6,63.64,63.48,63.53,44618.0,63.6,63.64,63.48,63.53,44618.0
2025-05-22 12:30:00,63.53,63.55,63.35,63.35,41251.0,63.53,63.55,63.35,63.35,41251.0
2025-05-22 13:00:00,63.36,63.54,63.33,63.54,58667.0,63.36,63.54,63.33,63.54,58667.0
2025-05-22 13:30:00,63.54,63.58,63.51,63.51,28838.0,63.54,63.58,63.51,63.51,28838.0
2025-05-22 14:00:00,63.51,63.66,63.49,63.61,39325.0,63.51,63.66,63.49,63.61,39325.0
2025-05-22 14:30:00,63.6,63.64,63.55,63.63,47962.0,63.6,63.64,63.55,63.63,47962.0
2025-05-22 15:00:00,63.64,63.71,63.62,63.69,63838.0,63.64,63.71,63.62,63.69,63838.0
2025-05-22 15:30:00,63.69,63.7,63.33,63.34,161462.0,63.69,63.7,63.33,63.34,161462.0
2025-05-23 09:30:00,62.71,62.83,62.53,62.78,133270.0,62.71,62.83,62.53,62.78,133270.0
2025-05-23 10:00:00,62.76,62.84,62.66,62.74,63882.0,62.76,62.84,62.66,62.74,63882.0
2025-05-23 10:30:00,62.75,62.84,62.57,62.59,41535.0,62.75,62.84,62.57,62.59,41535.0
2025-05-23 11:00:00,62.58,62.8,62.57,62.8,65015.0,62.58,62.8,62.57,62.8,65015.0
2025-05-23 11:30:00,62.8,62.96,62.74,62.75,35809.0,62.8,62.96,62.74,62.75,35809.0
2025-05-23 12:00:00,62.76,62.85,62.71,62.82,30848.0,62.76,62.85,62.71,62.82,30848.0
2025-05-23 12:30:00,62.79,62.92,62.73,62.82,34525.0,62.79,62.92,62.73,62.82,34525.0
2025-05-23 13:00:00,62.81,63.02,62.79,63.02,19938.0,62.81,63.02,62.79,63.02,19938.0
2025-05-23 13:30:00,63.01,63.04,62.94,63.01,25294.0,63.01,63.04,62.94,63.01,25294.0
2025-05-23 14:00:00,63.01,63.08,62.94,63.02,36268.0,63.01,63.08,62.94,63.02,36268.0
2025-05-23 14:30:00,63.03,63.14,63.02,63.08,28552.0,63.03,63.14,63.02,63.08,28552.0
2025-05-23 15:00:00,63.07,63.18,63.04,63.08,39706.0,63.07,63.18,63.04,63.08,39706.0
2025-05-23 15:30:00,63.09,63.22,63.01,63.13,128403.0,63.09,63.22,63.01,63.13,128403.0
2025-05-27 09:30:00,63.8,63.82,63.34,63.69,112663.0,63.8,63.82,63.34,63.69,112663.0
2025-05-27 10:00:00,63.68,63.72,63.54,63.6,61510.0,63.68,63.72,63.54,63.6,61510.0
2025-05-27 10:30:00,63.6,63.8,63.59,63.77,60596.0,63.6,63.8,63.59,63.77,60596.0
2025-05-27 11:00:00,63.77,63.83,63.73,63.8,45732.0,63.77,63.83,63.73,63.8,45732.0
2025-05-27 11:30:00,63.8,63.81,63.7,63.73,52657.0,63.8,63.81,63.7,63.73,52657.0
2025-05-27 12:00:00,63.73,63.83,63.73,63.78,41309.0,63.73,63.83,63.73,63.78,41309.0
2025-05-27 12:30:00,63.77,63.84,63.72,63.81,50860.0,63.77,63.84,63.72,63.81,50860.0
2025-05-27 13:00:00,63.81,63.89,63.8,63.81,40004.0,63.81,63.89,63.8,63.81,40004.0
2025-05-27 13:30:00,63.81,63.91,63.81,63.91,45188.0,63.81,63.91,63.81,63.91,45188.0
2025-05-27 14:00:00,63.92,63.98,63.88,63.97,47569.0,63.92,63.98,63.88,63.97,47569.0
2025-05-27 14:30:00,63.97,63.97,63.82,63.82,49684.0,63.97,63.97,63.82,63.82,49684.0
2025-05-27 15:00:00,63.81,63.87,63.79,63.79,65271.0,63.81,63.87,63.79,63.79,65271.0
2025-05-27 15:30:00,63.78,63.78,63.62,63.75,192229.0,63.78,63.78,63.62,63.75,192229.0
2025-05-28 09:30:00,63.88,63.98,63.65,63.66,78514.0,63.88,63.98,63.65,63.66,78514.0
2025-05-28 10:00:00,63.68,63.69,63.41,63.42,54005.0,63.68,63.69,63.41,63.42,54005.0
2025-05-28 10:30:00,63.42,63.55,63.41,63.5,38633.0,63.42,63.55,63.41,63.5,38633.0
2025-05-28 11:00:00,63.49,63.55,63.4,63.4,25886.0,63.49,63.55,63.4,63.4,25886.0
2025-05-28 11:30:00,63.38,63.46,63.27,63.45,49663.0,63.38,63.46,63.27,63.45,49663.0
2025-05-28 12:00:00,63.45,63.56,63.43,63.51,26991.0,63.45,63.56,63.43,63.51,26991.0
2025-05-28 12:30:00,63.51,63.57,63.51,63.57,17346.0,63.51,63.57,63.51,63.57,17346.0
2025-05-28 13:00:00,63.57,63.61,63.51,63.55,27750.0,63.57,63.61,63.51,63.55,27750.0
2025-05-28 13:30:00,63.55,63.55,63.46,63.46,30717.0,63.55,63.55,63.46,63.46,30717.0
2025-05-28 14:00:00,63.46,63.52,63.42,63.48,30316.0,63.46,63.52,63.42,63.48,30316.0
2025-05-28 14:30:00,63.48,63.56,63.39,63.56,43628.0,63.48,63.56,63.39,63.56,43628.0
2025-05-28 15:00:00,63.55,63.64,63.49,63.51,47478.0,63.55,63.64,63.49,63.51,47478.0
2025-05-28 15:30:00,63.51,63.52,63.25,63.35,143485.0,63.51,63.52,63.25,63.35,143485.0
2025-05-29 09:30:00,63.74,63.74,63.08,63.17,83607.0,63.74,63.74,63.08,63.17,83607.0
2025-05-29 10:00:00,63.15,63.2,62.93,63.01,66009.0,63.15,63.2,62.93,63.01,66009.0
2025-05-29 10:30:00,63.0,63.17,62.95,63.13,48632.0,63.0,63.17,62.95,63.13,48632.0
2025-05-29 11:00:00,63.13,63.13,62.9,62.94,54044.0,63.13,63.13,62.9,62.94,54044.0
2025-05-29 11:30:00,62.95,62.95,62.56,62.58,45784.0,62.95,62.95,62.56,62.58,45784.0
2025-05-29 12:00:00,62.59,62.88,62.49,62.86,47186.0,62.59,62.88,62.49,62.86,47186.0
2025-05-29 12:30:00,62.87,62.92,62.84,62.9,31169.0,62.87,62.92,62.84,62.9,31169.0
2025-05-29 13:00:00,62.9,62.98,62.88,62.95,50138.0,62.9,62.98,62.88,62.95,50138.0
2025-05-29 13:30:00,62.95,63.02,62.94,62.98,28291.0,62.95,63.02,62.94,62.98,28291.0
2025-05-29 14:00:00,62.97,62.98,62.82,62.84,29741.0,62.97,62.98,62.82,62.84,29741.0
2025-05-29 14:30:00,62.85,63.0,62.84,62.93,31316.0,62.85,63.0,62.84,62.93,31316.0
2025-05-29 15:00:00,62.92,62.99,62.87,62.94,44539.0,62.92,62.99,62.87,62.94,44539.0
2025-05-29 15:30:00,62.94,63.12,62.93,63.05,153941.0,62.94,63.12,62.93,63.05,153941.0
2025-05-30 09:30:00,62.95,62.95,62.55,62.61,100470.0,62.95,62.95,62.55,62.61,100470.0
2025-05-30 10:00:00,62.62,62.93,62.62,62.91,67460.0,62.62,62.93,62.62,62.91,67460.0
2025-05-30 10:30:00,62.9,62.92,62.69,62.71,86249.0,62.9,62.92,62.69,62.71,86249.0
2025-05-30 11:00:00,62.71,62.78,62.64,62.64,61446.0,62.71,62.78,62.64,62.64,61446.0
2025-05-30 11:30:00,62.65,62.7,62.52,62.58,58095.0,62.65,62.7,62.52,62.58,58095.0
2025-05-30 12:00:00,62.6,62.72,62.4,62.42,98108.0,62.6,62.72,62.4,62.42,98108.0
2025-05-30 12:30:00,62.43,62.5,62.31,62.44,80639.0,62.43,62.5,62.31,62.44,80639.0
2025-05-30 13:00:00,62.44,62.72,62.41,62.68,81647.0,62.44,62.72,62.41,62.68,81647.0
2025-05-30 13:30:00,62.69,62.71,62.58,62.6,51033.0,62.69,62.71,62.58,62.6,51033.0
2025-05-30 14:00:00,62.61,62.85,62.61,62.83,78763.0,62.61,62.85,62.61,62.83,78763.0
2025-05-30 14:30:00,62.83,62.9,62.77,62.87,50983.0,62.83,62.9,62.77,62.87,50983.0
2025-05-30 15:00:00,62.88,63.12,62.88,63.1,111120.0,62.88,63.12,62.88,63.1,111120.0
2025-05-30 15:30:00,63.1,63.17,62.88,63.0,264216.0,63.1,63.17,62.88,63.0,264216.0
2025-06-02 09:30:00,62.77,63.09,62.72,62.94,152225.0,62.77,63.09,62.72,62.94,152225.0
2025-06-02 10:00:00,62.94,63.36,62.74,63.35,135283.0,62.94,63.36,62.74,63.35,135283.0
2025-06-02 10:30:00,63.35,63.54,63.3,63.38,95428.0,63.35,63.54,63.3,63.38,95428.0
2025-06-02 11:00:00,63.38,63.44,63.2,63.26,106548.0,63.38,63.44,63.2,63.26,106548.0
2025-06-02 11:30:00,63.26,63.39,63.17,63.32,68192.0,63.26,63.39,63.17,63.32,68192.0
2025-06-02 12:00:00,63.31,63.35,63.22,63.25,63759.0,63.31,63.35,63.22,63.25,63759.0
2025-06-02 12:30:00,63.25,63.43,63.23,63.41,55772.0,63.25,63.43,63.23,63.41,55772.0
2025-06-02 13:00:00,63.42,63.47,63.37,63.38,51797.0,63.42,63.47,63.37,63.38,51797.0
2025-06-02 13:30:00,63.38,63.46,63.38,63.45,53872.0,63.38,63.46,63.38,63.45,53872.0
2025-06-02 14:00:00,63.44,63.67,63.42,63.66,80081.0,63.44,63.67,63.42,63.66,80081.0
2025-06-02 14:30:00,63.66,63.7,63.56,63.69,64429.0,63.66,63.7,63.56,63.69,64429.0
2025-06-02 15:00:00,63.7,63.83,63.66,63.77,125853.0,63.7,63.83,63.66,63.77,125853.0
2025-06-02 15:30:00,63.76,63.87,63.68,63.87,189804.0,63.76,63.87,63.68,63.87,189804.0
2025-06-03 09:30:00,63.8,64.03,63.72,63.92,149453.0,63.8,64.03,63.72,63.92,149453.0
2025-06-03 10:00:00,63.93,64.01,63.85,64.01,116931.0,63.93,64.01,63.85,64.01,116931.0
2025-06-03 10:30:00,64.01,64.08,63.94,64.05,81189.0,64.01,64.08,63.94,64.05,81189.0
2025-06-03 11:00:00,64.05,64.1,63.97,64.07,59370.0,64.05,64.1,63.97,64.07,59370.0
2025-06-03 11:30:00,64.08,64.17,64.06,64.17,56288.0,64.08,64.17,64.06,64.17,56288.0
2025-06-03 12:00:00,64.16,64.25,64.07,64.17,64411.0,64.16,64.25,64.07,64.17,64411.0
2025-06-03 12:30:00,64.18,64.3,64.17,64.3,39557.0,64.18,64.3,64.17,64.3,39557.0
2025-06-03 13:00:00,64.31,64.45,64.3,64.39,55775.0,64.31,64.45,64.3,64.39,55775.0
2025-06-03 13:30:00,64.4,64.45,64.3,64.3,72842.0,64.4,64.45,64.3,64.3,72842.0
2025-06-03 14:00:00,64.3,64.32,64.15,64.31,68415.0,64.3,64.32,64.15,64.31,68415.0
2025-06-03 14:30:00,64.32,64.36,64.28,64.28,69347.0,64.32,64.36,64.28,64.28,69347.0
2025-06-03 15:00:00,64.28,64.3,64.2,64.24,62435.0,64.28,64.3,64.2,64.24,62435.0
2025-06-03 15:30:00,64.25,64.42,64.2,64.36,177944.0,64.25,64.42,64.2,64.36,177944.0
2025-06-04 09:30:00,64.6,64.63,64.44,64.5,62837.0,64.6,64.63,64.44,64.5,62837.0
2025-06-04 10:00:00,64.5,64.5,64.36,64.45,73678.0,64.5,64.5,64.36,64.45,73678.0
2025-06-04 10:30:00,64.46,64.58,64.35,64.57,45777.0,64.46,64.58,64.35,64.57,45777.0
2025-06-04 11:00:00,64.57,64.69,64.56,64.61,57941.0,64.57,64.69,64.56,64.61,57941.0
2025-06-04 11:30:00,64.61,64.73,64.54,64.7,78667.0,64.61,64.73,64.54,64.7,78667.0
2025-06-04 12:00:00,64.7,64.89,64.63,64.85,80432.0,64.7,64.89,64.63,64.85,80432.0
2025-06-04 12:30:00,64.85,64.88,64.68,64.71,55779.0,64.85,64.88,64.68,64.71,55779.0
2025-06-04 13:00:00,64.72,64.77,64.64,64.73,54081.0,64.72,64.77,64.64,64.73,54081.0
2025-06-04 13:30:00,64.74,64.75,64.66,64.67,49428.0,64.74,64.75,64.66,64.67,49428.0
2025-06-04 14:00:00,64.67,64.72,64.62,64.64,48615.0,64.67,64.72,64.62,64.64,48615.0
2025-06-04 14:30:00,64.65,64.67,64.58,64.59,40437.0,64.65,64.67,64.58,64.59,40437.0
2025-06-04 15:00:00,64.58,64.63,64.53,64.53,54903.0,64.58,64.63,64.53,64.53,54903.0
2025-06-04 15:30:00,64.53,64.53,64.36,64.4,255274.0,64.53,64.53,64.36,64.4,255274.0
2025-06-05 09:30:00,64.59,64.59,64.29,64.4,79796.0,64.59,64.59,64.29,64.4,79796.0
2025-06-05 10:00:00,64.4,64.59,64.39,64.56,53128.0,64.4,64.59,64.39,64.56,53128.0
2025-06-05 10:30:00,64.59,64.66,64.39,64.62,133496.0,64.59,64.66,64.39,64.62,133496.0
2025-06-05 11:00:00,64.62,64.73,64.58,64.72,52184.0,64.62,64.73,64.58,64.72,52184.0
2025-06-05 11:30:00,64.73,64.76,64.67,64.72,45341.0,64.73,64.76,64.67,64.72,45341.0
2025-06-05 12:00:00,64.72,64.81,64.66,64.73,47354.0,64.72,64.81,64.66,64.73,47354.0
2025-06-05 12:30:00,64.74,64.83,64.51,64.55,83292.0,64.74,64.83,64.51,64.55,83292.0
2025-06-05 13:00:00,64.55,64.83,64.51,64.83,40600.0,64.55,64.83,64.51,64.83,40600.0
2025-06-05 13:30:00,64.84,64.91,64.67,64.7,87181.0,64.84,64.91,64.67,64.7,87181.0
2025-06-05 14:00:00,64.71,64.72,64.43,64.69,61288.0,64.71,64.72,64.43,64.69,61288.0
2025-06-05 14:30:00,64.69,64.84,64.69,64.78,73819.0,64.69,64.84,64.69,64.78,73819.0
2025-06-05 15:00:00,64.78,64.82,64.5,64.62,92962.0,64.78,64.82,64.5,64.62,92962.0
2025-06-05 15:30:00,64.62,64.83,64.5,64.64,199758.0,64.62,64.83,64.5,64.64,199758.0
2025-06-06 09:30:00,65.35,65.63,65.29,65.45,155856.0,65.35,65.63,65.29,65.45,155856.0
2025-06-06 10:00:00,65.46,65.63,65.42,65.55,65910.0,65.46,65.63,65.42,65.55,65910.0
2025-06-06 10:30:00,65.54,65.67,65.47,65.61,70717.0,65.54,65.67,65.47,65.61,70717.0
2025-06-06 11:00:00,65.61,65.8,65.5,65.62,109300.0,65.61,65.8,65.5,65.62,109300.0
2025-06-06 11:30:00,65.62,66.01,65.59,65.93,159174.0,65.62,66.01,65.59,65.93,159174.0
2025-06-06 12:00:00,65.94,65.97,65.89,65.9,47434.0,65.94,65.97,65.89,65.9,47434.0
2025-06-06 12:30:00,65.9,65.92,65.59,65.64,39093.0,65.9,65.92,65.59,65.64,39093.0
2025-06-06 13:00:00,65.64,65.83,65.61,65.77,39987.0,65.64,65.83,65.61,65.77,39987.0
2025-06-06 13:30:00,65.78,65.83,65.72,65.8,31397.0,65.78,65.83,65.72,65.8,31397.0
2025-06-06 14:00:00,65.81,65.97,65.81,65.97,41460.0,65.81,65.97,65.81,65.97,41460.0
2025-06-06 14:30:00,65.97,66.03,65.94,65.98,58486.0,65.97,66.03,65.94,65.98,58486.0
2025-06-06 15:00:00,65.98,66.02,65.92,65.98,51035.0,65.98,66.02,65.92,65.98,51035.0
2025-06-06 15:30:00,65.98,66.16,65.94,66.05,199061.0,65.98,66.16,65.94,66.05,199061.0
2025-06-09 09:30:00,66.24,66.36,65.73,65.74,168597.0,66.24,66.36,65.73,65.74,168597.0
2025-06-09 10:00:00,65.75,65.96,65.75,65.86,53311.0,65.75,65.96,65.75,65.86,53311.0
2025-06-09 10:30:00,65.86,65.96,65.73,65.8,70659.0,65.86,65.96,65.73,65.8,70659.0
2025-06-09 11:00:00,65.8,65.81,65.64,65.64,42264.0,65.8,65.81,65.64,65.64,42264.0
2025-06-09 11:30:00,65.64,65.77,65.59,65.77,46125.0,65.64,65.77,65.59,65.77,46125.0
2025-06-09 12:00:00,65.75,65.91,65.72,65.9,34170.0,65.75,65.91,65.72,65.9,34170.0
2025-06-09 12:30:00,65.9,66.04,65.89,65.98,36694.0,65.9,66.04,65.89,65.98,36694.0
2025-06-09 13:00:00,65.98,66.1,65.96,66.07,31979.0,65.98,66.1,65.96,66.07,31979.0
2025-06-09 13:30:00,66.06,66.16,66.03,66.11,23351.0,66.06,66.16,66.03,66.11,23351.0
2025-06-09 14:00:00,66.1,66.14,66.04,66.04,20706.0,66.1,66.14,66.04,66.04,20706.0
2025-06-09 14:30:00,66.04,66.06,66.0,66.02,27784.0,66.04,66.06,66.0,66.02,27784.0
2025-06-09 15:00:00,66.03,66.06,65.98,66.0,29357.0,66.03,66.06,65.98,66.0,29357.0
2025-06-09 15:30:00,66.01,66.03,65.87,65.87,193560.0,66.01,66.03,65.87,65.87,193560.0
2025-06-10 09:30:00,65.96,66.07,65.78,66.0,90539.0,65.96,66.07,65.78,66.0,90539.0
2025-06-10 10:00:00,66.0,66.02,65.7,65.72,116343.0,66.0,66.02,65.7,65.72,116343.0
2025-06-10 10:30:00,65.73,65.75,65.59,65.59,32310.0,65.73,65.75,65.59,65.59,32310.0
2025-06-10 11:00:00,65.59,65.62,65.45,65.47,38934.0,65.59,65.62,65.45,65.47,38934.0
2025-06-10 11:30:00,65.47,65.47,65.22,65.43,76026.0,65.47,65.47,65.22,65.43,76026.0
2025-06-10 12:00:00,65.43,65.64,65.43,65.59,52669.0,65.43,65.64,65.43,65.59,52669.0
2025-06-10 12:30:00,65.58,65.58,65.45,65.46,36845.0,65.58,65.58,65.45,65.46,36845.0
2025-06-10 13:00:00,65.46,65.47,65.01,65.07,87924.0,65.46,65.47,65.01,65.07,87924.0
2025-06-10 13:30:00,65.06,65.17,65.06,65.1,45799.0,65.06,65.17,65.06,65.1,45799.0
2025-06-10 14:00:00,65.1,65.1,64.81,64.95,134047.0,65.1,65.1,64.81,64.95,134047.0
2025-06-10 14:30:00,64.95,65.26,64.94,65.24,81359.0,64.95,65.26,64.94,65.24,81359.0
2025-06-10 15:00:00,65.25,65.35,65.2,65.21,65333.0,65.25,65.35,65.2,65.21,65333.0
2025-06-10 15:30:00,65.21,65.21,65.06,65.17,255732.0,65.21,65.21,65.06,65.17,255732.0
2025-06-11 09:30:00,65.11,65.11,64.21,64.51,159721.0,65.11,65.11,64.21,64.51,159721.0
2025-06-11 10:00:00,64.5,64.53,64.18,64.28,90047.0,64.5,64.53,64.18,64.28,90047.0
2025-06-11 10:30:00,64.27,64.52,64.14,64.42,82168.0,64.27,64.52,64.14,64.42,82168.0
2025-06-11 11:00:00,64.44,64.45,64.11,64.18,74790.0,64.44,64.45,64.11,64.18,74790.0
2025-06-11 11:30:00,64.18,64.36,64.16,64.25,58716.0,64.18,64.36,64.16,64.25,58716.0
2025-06-11 12:00:00,64.24,64.25,64.09,64.18,45678.0,64.24,64.25,64.09,64.18,45678.0
2025-06-11 12:30:00,64.19,64.23,64.14,64.17,35994.0,64.19,64.23,64.14,64.17,35994.0
2025-06-11 13:00:00,64.18,64.37,64.17,64.34,44939.0,64.18,64.37,64.17,64.34,44939.0
2025-06-11 13:30:00,64.35,64.36,64.17,64.19,60032.0,64.35,64.36,64.17,64.19,60032.0
2025-06-11 14:00:00,64.19,64.22,63.87,63.97,95099.0,64.19,64.22,63.87,63.97,95099.0
2025-06-11 14:30:00,63.97,64.2,63.9,64.04,71893.0,63.97,64.2,63.9,64.04,71893.0
2025-06-11 15:00:00,64.04,64.14,63.99,64.06,88878.0,64.04,64.14,63.99,64.06,88878.0
2025-06-11 15:30:00,64.06,64.21,63.99,64.2,157893.0,64.06,64.21,63.99,64.2,157893.0
2025-06-12 09:30:00,64.29,64.68,64.11,64.66,114630.0,64.29,64.68,64.11,64.66,114630.0
2025-06-12 10:00:00,64.66,65.06,64.62,65.05,137066.0,64.66,65.06,64.62,65.05,137066.0
2025-06-12 10:30:00,65.06,65.09,64.96,64.97,114127.0,65.06,65.09,64.96,64.97,114127.0
2025-06-12 11:00:00,64.97,65.09,64.94,65.02,95726.0,64.97,65.09,64.94,65.02,95726.0
2025-06-12 11:30:00,65.02,65.06,64.97,65.03,50164.0,65.02,65.06,64.97,65.03,50164.0
2025-06-12 12:00:00,65.03,65.1,64.96,65.07,64311.0,65.03,65.1,64.96,65.07,64311.0
2025-06-12 12:30:00,65.06,65.16,64.97,65.08,57449.0,65.06,65.16,64.97,65.08,57449.0
2025-06-12 13:00:00,65.08,65.15,65.05,65.07,42020.0,65.08,65.15,65.05,65.07,42020.0
2025-06-12 13:30:00,65.07,65.17,65.07,65.08,50244.0,65.07,65.17,65.07,65.08,50244.0
2025-06-12 14:00:00,65.08,65.11,65.04,65.08,51399.0,65.08,65.11,65.04,65.08,51399.0
2025-06-12 14:30:00,65.08,65.16,65.06,65.16,42331.0,65.08,65.16,65.06,65.16,42331.0
2025-06-12 15:00:00,65.16,65.2,65.13,65.14,63126.0,65.16,65.2,65.13,65.14,63126.0
2025-06-12 15:30:00,65.14,65.14,64.98,65.14,206464.0,65.14,65.14,64.98,65.14,206464.0
2025-06-13 09:30:00,64.6,64.6,64.21,64.3,98787.0,64.6,64.6,64.21,64.3,98787.0
2025-06-13 10:00:00,64.32,64.44,64.11,64.12,106859.0,64.32,64.44,64.11,64.12,106859.0
2025-06-13 10:30:00,64.11,64.43,64.11,64.43,61655.0,64.11,64.43,64.11,64.43,61655.0
2025-06-13 11:00:00,64.43,64.59,64.4,64.59,48169.0,64.43,64.59,64.4,64.59,48169.0
2025-06-13 11:30:00,64.6,64.7,64.49,64.7,53299.0,64.6,64.7,64.49,64.7,53299.0
2025-06-13 12:00:00,64.69,64.72,64.52,64.53,30944.0,64.69,64.72,64.52,64.53,30944.0
2025-06-13 12:30:00,64.54,64.61,64.47,64.48,34525.0,64.54,64.61,64.47,64.48,34525.0
2025-06-13 13:00:00,64.47,64.48,64.28,64.28,52648.0,64.47,64.48,64.28,64.28,52648.0
2025-06-13 13:30:00,64.28,64.31,64.19,64.25,36207.0,64.28,64.31,64.19,64.25,36207.0
2025-06-13 14:00:00,64.29,64.31,64.12,64.13,73154.0,64.29,64.31,64.12,64.13,73154.0
2025-06-13 14:30:00,64.14,64.17,64.05,64.13,85840.0,64.14,64.17,64.05,64.13,85840.0
2025-06-13 15:00:00,64.12,64.15,64.03,64.06,127204.0,64.12,64.15,64.03,64.06,127204.0
2025-06-13 15:30:00,64.07,64.15,63.93,64.11,225744.0,64.07,64.15,63.93,64.11,225744.0
2025-06-16 09:30:00,65.11,65.39,64.87,65.3,206819.0,65.11,65.39,64.87,65.3,206819.0
2025-06-16 10:00:00,65.31,65.46,65.21,65.42,130799.0,65.31,65.46,65.21,65.42,130799.0
2025-06-16 10:30:00,65.42,65.61,65.35,65.55,155280.0,65.42,65.61,65.35,65.55,155280.0
2025-06-16 11:00:00,65.55,65.57,65.44,65.51,51153.0,65.55,65.57,65.44,65.51,51153.0
2025-06-16 11:30:00,65.52,65.59,65.48,65.5,54786.0,65.52,65.59,65.48,65.5,54786.0
2025-06-16 12:00:00,65.49,65.5,65.41,65.49,40392.0,65.49,65.5,65.41,65.49,40392.0
2025-06-16 12:30:00,65.5,65.52,65.37,65.41,47461.0,65.5,65.52,65.37,65.41,47461.0
2025-06-16 13:00:00,65.42,65.46,65.36,65.44,30517.0,65.42,65.46,65.36,65.44,30517.0
2025-06-16 13:30:00,65.44,65.47,65.34,65.36,41774.0,65.44,65.47,65.34,65.36,41774.0
2025-06-16 14:00:00,65.36,65.47,65.36,65.41,43575.0,65.36,65.47,65.36,65.41,43575.0
2025-06-16 14:30:00,65.42,65.47,65.35,65.46,48731.0,65.42,65.47,65.35,65.46,48731.0
2025-06-16 15:00:00,65.47,65.55,65.38,65.46,85639.0,65.47,65.55,65.38,65.46,85639.0
2025-06-16 15:30:00,65.46,65.59,65.4,65.5,184086.0,65.46,65.59,65.4,65.5,184086.0
2025-06-17 09:30:00,65.47,65.92,65.47,65.82,137868.0,65.47,65.92,65.47,65.82,137868.0
2025-06-17 10:00:00,65.83,66.15,65.73,65.89,117204.0,65.83,66.15,65.73,65.89,117204.0
2025-06-17 10:30:00,65.88,65.91,65.78,65.83,75643.0,65.88,65.91,65.78,65.83,75643.0
2025-06-17 11:00:00,65.83,65.86,65.66,65.67,81082.0,65.83,65.86,65.66,65.67,81082.0
2025-06-17 11:30:00,65.67,65.77,65.64,65.72,44371.0,65.67,65.77,65.64,65.72,44371.0
2025-06-17 12:00:00,65.72,65.73,65.58,65.61,59437.0,65.72,65.73,65.58,65.61,59437.0
2025-06-17 12:30:00,65.6,65.66,65.35,65.38,48474.0,65.6,65.66,65.35,65.38,48474.0
2025-06-17 13:00:00,65.37,65.46,65.23,65.25,75483.0,65.37,65.46,65.23,65.25,75483.0
2025-06-17 13:30:00,65.24,65.31,65.08,65.12,68107.0,65.24,65.31,65.08,65.12,68107.0
2025-06-17 14:00:00,65.12,65.17,65.03,65.04,64852.0,65.12,65.17,65.03,65.04,64852.0
2025-06-17 14:30:00,65.05,65.19,65.05,65.18,56538.0,65.05,65.19,65.05,65.18,56538.0
2025-06-17 15:00:00,65.19,65.26,65.13,65.24,50483.0,65.19,65.26,65.13,65.24,50483.0
2025-06-17 15:30:00,65.25,65.39,65.21,65.34,209089.0,65.25,65.39,65.21,65.34,209089.0
2025-06-18 09:30:00,65.63,65.77,65.39,65.68,60491.0,65.63,65.77,65.39,65.68,60491.0
2025-06-18 10:00:00,65.63,65.92,65.62,65.9,82725.0,65.63,65.92,65.62,65.9,82725.0
2025-06-18 10:30:00,65.9,66.0,65.84,65.92,130922.0,65.9,66.0,65.84,65.92,130922.0
2025-06-18 11:00:00,65.92,65.97,65.78,65.78,52130.0,65.92,65.97,65.78,65.78,52130.0
2025-06-18 11:30:00,65.79,65.97,65.79,65.92,51365.0,65.79,65.97,65.79,65.92,51365.0
2025-06-18 12:00:00,65.92,66.04,65.9,66.0,55618.0,65.92,66.04,65.9,66.0,55618.0
2025-06-18 12:30:00,66.01,66.17,66.0,66.16,70231.0,66.01,66.17,66.0,66.16,70231.0
2025-06-18 13:00:00,66.15,66.25,66.12,66.23,56826.0,66.15,66.25,66.12,66.23,56826.0
2025-06-18 13:30:00,66.22,66.25,66.05,66.19,73948.0,66.22,66.25,66.05,66.19,73948.0
2025-06-18 14:00:00,66.19,66.32,66.01,66.07,60506.0,66.19,66.32,66.01,66.07,60506.0
2025-06-18 14:30:00,66.06,66.21,65.87,65.9,98612.0,66.06,66.21,65.87,65.9,98612.0
2025-06-18 15:00:00,65.89,66.13,65.82,65.84,125708.0,65.89,66.13,65.82,65.84,125708.0
2025-06-18 15:30:00,65.83,66.07,65.77,65.84,342400.0,65.83,66.07,65.77,65.84,342400.0
2025-06-20 09:30:00,66.32,66.64,66.14,66.35,345790.0,66.32,66.64,66.14,66.35,345790.0
2025-06-20 10:00:00,66.34,66.44,66.12,66.2,205217.0,66.34,66.44,66.12,66.2,205217.0
2025-06-20 10:30:00,66.19,66.25,66.04,66.09,216431.0,66.19,66.25,66.04,66.09,216431.0
2025-06-20 11:00:00,66.09,66.3,66.01,66.21,186029.0,66.09,66.3,66.01,66.21,186029.0
2025-06-20 11:30:00,66.21,66.36,66.16,66.16,132003.0,66.21,66.36,66.16,66.16,132003.0
2025-06-20 12:00:00,66.16,66.17,66.0,66.04,98423.0,66.16,66.17,66.0,66.04,98423.0
2025-06-20 12:30:00,66.04,66.09,65.99,66.04,72056.0,66.04,66.09,65.99,66.04,72056.0
2025-06-20 13:00:00,66.03,66.06,65.78,65.79,88928.0,66.03,66.06,65.78,65.79,88928.0
2025-06-20 13:30:00,65.78,65.88,65.73,65.87,100124.0,65.78,65.88,65.73,65.87,100124.0
2025-06-20 14:00:00,65.87,66.06,65.86,66.0,76547.0,65.87,66.06,65.86,66.0,76547.0
2025-06-20 14:30:00,66.01,66.09,65.96,66.0,141854.0,66.01,66.09,65.96,66.0,141854.0
2025-06-20 15:00:00,66.0,66.0,65.86,65.89,122528.0,66.0,66.0,65.86,65.89,122528.0
2025-06-20 15:30:00,65.9,66.48,65.88,66.33,469041.0,65.9,66.48,65.88,66.33,469041.0